MPC Historical Prices

Summary

Key Stock Metrics

130.54

(December 20, 2024)

52-Week Low

221.11

(April 5, 2024)

52-Week High

221.11

(April 5, 2024)

All-Time High

133.38

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-01	20.60	23.72	20.50	21.10	8334166
2011-07-05	21.11	21.50	20.83	21.11	11822948
2011-07-06	20.80	21.13	20.51	20.95	10982848
2011-07-07	21.10	21.63	20.85	20.89	16707598
2011-07-08	20.40	21.30	20.26	20.71	16416852
2011-07-11	20.40	20.40	19.76	20.05	9495018
2011-07-12	19.93	20.50	19.72	20.24	8011122
2011-07-13	20.26	20.62	19.62	19.98	11642740
2011-07-14	19.99	20.01	19.11	19.32	11532684
2011-07-15	19.50	19.74	19.05	19.58	9938772
2011-07-18	19.37	19.80	18.88	19.56	8311406
2011-07-19	19.63	19.97	19.57	19.87	6422988
2011-07-20	19.90	19.97	19.70	19.77	5448966
2011-07-21	19.77	20.12	19.56	20.05	7249604
2011-07-22	20.14	20.41	19.96	20.29	6645548
2011-07-25	20.63	21.06	20.33	20.69	8899060
2011-07-26	20.70	21.86	20.64	21.53	11324110
2011-07-27	21.51	21.65	20.99	21.03	6998306
2011-07-28	21.22	21.47	21.10	21.39	6654416
2011-07-29	21.18	22.31	20.99	21.90	10709548
2011-08-01	22.52	22.69	22.00	22.49	11521572
2011-08-02	22.27	22.45	21.13	21.17	10995420
2011-08-03	21.64	22.70	19.51	20.72	13413710
2011-08-04	20.36	20.36	18.62	19.21	15377930
2011-08-05	19.46	19.61	16.72	18.66	12348478
2011-08-08	17.62	18.00	14.74	16.17	16542858
2011-08-09	16.54	18.21	16.21	18.05	12054012
2011-08-10	17.78	18.42	17.06	17.56	9682474
2011-08-11	17.95	19.30	17.72	18.67	8756314
2011-08-12	18.80	19.56	18.45	18.71	5906768
2011-08-15	18.95	19.83	18.95	19.55	5365382
2011-08-16	19.18	19.72	19.06	19.43	6532386
2011-08-17	19.82	19.98	19.41	19.55	5627486
2011-08-18	19.06	19.25	17.71	18.31	7501524
2011-08-19	17.89	18.34	17.32	17.50	9878424
2011-08-22	17.91	18.00	16.18	16.29	10774064
2011-08-23	16.32	17.35	16.03	17.13	10359812
2011-08-24	17.20	18.02	16.86	17.92	6723308
2011-08-25	18.10	18.45	16.96	17.19	6375852
2011-08-26	17.20	18.38	17.04	17.44	5880400
2011-08-29	17.64	18.18	17.52	18.00	4174906
2011-08-30	17.95	18.19	17.38	18.02	4385148
2011-08-31	18.26	18.73	18.26	18.53	5730894
2011-09-01	18.72	19.11	18.46	18.51	4515342
2011-09-02	17.92	18.50	17.56	17.71	3594036
2011-09-06	17.12	17.70	16.65	17.50	5723798
2011-09-07	17.79	18.47	17.63	18.15	5212430
2011-09-08	18.08	19.08	17.79	18.87	4086528
2011-09-09	18.31	18.89	17.97	18.18	5888904
2011-09-12	17.67	18.44	17.45	18.33	3919196
2011-09-13	18.20	18.31	17.22	17.67	7146900
2011-09-14	17.62	17.66	17.23	17.52	7640694
2011-09-15	17.94	18.48	17.62	17.71	6081222
2011-09-16	17.77	17.84	17.43	17.55	7195320
2011-09-19	17.09	17.28	16.55	16.78	5096530
2011-09-20	16.79	17.12	16.75	16.85	3859134
2011-09-21	16.68	17.23	16.17	16.20	4013026
2011-09-22	15.58	15.70	14.42	14.74	11073584
2011-09-23	14.59	15.16	14.53	14.77	6767804
2011-09-26	14.95	15.18	14.75	15.05	7970858
2011-09-27	15.42	15.91	14.85	14.92	9412360
2011-09-28	14.99	15.32	14.46	14.49	8844310
2011-09-29	14.84	14.93	13.18	13.92	10516798
2011-09-30	13.69	13.97	13.42	13.53	9626644
2011-10-03	13.46	13.90	13.31	13.58	8648054
2011-10-04	13.40	14.41	13.34	14.38	10289392
2011-10-05	14.54	15.89	14.27	15.74	10463722
2011-10-06	15.76	16.68	15.55	16.65	7978256
2011-10-07	16.86	16.99	15.63	15.80	8532646
2011-10-10	16.14	16.74	16.04	16.49	5005154
2011-10-11	16.34	16.81	16.22	16.58	6614850
2011-10-12	16.71	17.07	16.64	16.79	7544192
2011-10-13	16.67	16.95	16.42	16.89	6341138
2011-10-14	17.22	18.10	17.18	18.07	6739428
2011-10-17	18.02	18.24	17.43	17.47	4717522
2011-10-18	17.38	18.27	17.09	18.10	4533540
2011-10-19	18.10	18.53	17.73	17.80	6033676
2011-10-20	17.80	18.33	17.65	18.25	4675274
2011-10-21	18.45	18.84	18.25	18.68	6436096
2011-10-24	18.78	19.24	17.77	17.93	6574156
2011-10-25	17.33	17.33	15.71	16.49	18550456
2011-10-26	16.91	17.48	16.60	17.37	7476944
2011-10-27	17.64	18.86	17.64	18.67	7726000
2011-10-28	18.59	18.81	18.13	18.66	7259866
2011-10-31	18.51	18.51	17.71	17.95	6581156
2011-11-01	17.75	19.06	17.15	18.00	13191230
2011-11-02	18.45	19.22	18.38	19.17	9171328
2011-11-03	19.50	19.78	19.05	19.34	7803070
2011-11-04	19.10	19.36	18.75	19.31	5657508
2011-11-07	19.07	19.53	19.07	19.46	4110894
2011-11-08	19.52	19.72	18.86	19.06	5019030
2011-11-09	18.51	19.50	18.27	18.51	6973898
2011-11-10	18.85	18.95	18.00	18.85	6920674
2011-11-11	19.14	19.59	18.82	18.89	8037156
2011-11-14	18.72	18.82	17.69	18.36	8146394
2011-11-15	18.26	18.66	18.12	18.49	5613616
2011-11-16	17.37	17.53	16.10	16.32	24772674
2011-11-17	16.36	16.67	15.62	15.81	15641930
2011-11-18	15.93	16.48	15.81	16.41	6335628
2011-11-21	16.17	16.65	15.65	16.42	6564458
2011-11-22	16.55	16.78	16.12	16.76	6095486
2011-11-23	16.49	16.72	16.25	16.42	8240044
2011-11-25	16.32	16.36	16.10	16.14	2732078
2011-11-28	16.81	17.10	16.34	16.64	7630844
2011-11-29	16.76	16.81	16.39	16.59	7636034
2011-11-30	17.06	17.27	16.23	16.70	12317310
2011-12-01	16.96	17.17	16.68	16.98	5997194
2011-12-02	17.21	17.39	16.56	16.66	7471192
2011-12-05	17.02	17.73	16.93	17.20	9112118
2011-12-06	17.29	17.39	17.00	17.32	5932116
2011-12-07	17.23	17.30	16.91	17.25	8031386
2011-12-08	17.17	17.29	16.75	17.01	9874768
2011-12-09	17.02	17.46	16.90	17.44	6378440
2011-12-12	17.21	17.30	16.95	17.30	10916768
2011-12-13	17.06	17.45	16.73	16.98	7383274
2011-12-14	16.84	16.92	16.02	16.34	7003656
2011-12-15	16.51	16.64	16.17	16.27	3495654
2011-12-16	16.43	16.63	15.90	15.98	8457028
2011-12-19	16.00	16.41	15.86	15.97	6274492
2011-12-20	16.34	16.48	15.91	16.10	6290906
2011-12-21	16.03	16.42	16.00	16.34	4308726
2011-12-22	16.47	16.71	16.34	16.66	3692972
2011-12-23	16.66	16.79	16.61	16.77	1840874
2011-12-27	16.78	16.99	16.70	16.83	1539802
2011-12-28	16.80	16.92	16.37	16.57	3284856
2011-12-29	16.68	16.68	16.43	16.64	2126884
2011-12-30	16.67	16.75	16.51	16.65	2165414
2012-01-03	17.28	17.48	16.68	16.71	5043190
2012-01-04	16.65	16.95	16.61	16.88	5791266
2012-01-05	16.53	16.57	15.50	15.96	12391840
2012-01-06	15.99	16.02	15.57	15.83	7554512
2012-01-09	15.82	15.85	15.12	15.48	9678810
2012-01-10	15.76	15.94	15.49	15.92	6010902
2012-01-11	15.79	16.54	15.54	16.45	11266584
2012-01-12	16.48	16.67	16.25	16.32	5585976
2012-01-13	16.25	16.65	16.17	16.52	6199492
2012-01-17	16.72	16.98	16.47	16.77	4440462
2012-01-18	16.72	17.92	16.60	17.73	7981170
2012-01-19	17.84	18.05	17.54	17.93	6295634
2012-01-20	18.63	18.89	18.38	18.59	9684968
2012-01-23	18.59	19.01	18.51	18.94	5406420
2012-01-24	18.74	19.52	18.56	19.52	7421998
2012-01-25	19.38	19.43	18.97	19.38	10327274
2012-01-26	19.49	19.50	18.68	18.76	6187528
2012-01-27	18.70	19.03	18.61	18.77	6156486
2012-01-30	18.49	18.82	18.45	18.74	3700296
2012-01-31	19.38	19.38	18.64	19.11	10394526
2012-02-01	20.85	21.74	20.34	20.94	22296490
2012-02-02	20.73	21.50	20.51	21.28	7455228
2012-02-03	21.56	22.14	21.50	21.99	10732430
2012-02-06	22.11	22.52	21.88	22.21	10962108
2012-02-07	22.15	22.50	21.60	21.96	11722174
2012-02-08	22.08	22.71	22.06	22.48	15936286
2012-02-09	22.38	22.62	21.92	22.42	7107892
2012-02-10	22.19	22.39	21.90	22.04	7004800
2012-02-13	22.11	22.31	21.57	21.74	8935116
2012-02-14	21.55	22.34	21.54	22.01	8469194
2012-02-15	22.21	22.51	21.73	21.85	8363134
2012-02-16	21.81	22.25	21.78	22.05	6863884
2012-02-17	22.15	22.25	21.63	21.72	7104932
2012-02-21	21.74	22.02	21.64	21.91	6473416
2012-02-22	21.94	22.21	21.74	21.76	7642260
2012-02-23	21.70	22.17	21.65	21.85	5967188
2012-02-24	21.94	22.00	21.40	21.43	5858282
2012-02-27	21.31	21.57	21.09	21.31	9289612
2012-02-28	21.27	21.30	20.66	20.84	15318254
2012-02-29	20.85	21.22	20.72	20.78	10256640
2012-03-01	20.79	21.41	20.79	21.36	10728796
2012-03-02	21.27	21.56	20.99	21.09	5397862
2012-03-05	21.14	21.44	20.85	21.38	4696678
2012-03-06	21.13	21.36	20.89	21.00	5533160
2012-03-07	20.91	21.63	20.91	21.28	5985126
2012-03-08	21.55	21.92	21.28	21.82	11870048
2012-03-09	21.84	22.00	21.57	21.95	5795382
2012-03-12	21.88	21.95	21.53	21.89	6024302
2012-03-13	21.96	22.16	21.82	22.02	8265518
2012-03-14	22.06	22.19	21.85	21.96	5444714
2012-03-15	22.02	22.21	21.75	21.95	5544370
2012-03-16	22.12	22.20	21.81	22.10	7662310
2012-03-19	22.06	22.48	22.05	22.28	3862738
2012-03-20	22.17	22.17	21.84	21.90	4488714
2012-03-21	21.89	22.01	21.63	21.84	5243230
2012-03-22	21.58	21.85	21.46	21.69	6899838
2012-03-23	21.63	22.18	21.60	22.00	4814760
2012-03-26	22.38	22.68	22.22	22.61	8455956
2012-03-27	22.65	22.70	21.99	22.00	6284640
2012-03-28	21.88	21.96	21.57	21.78	7307766
2012-03-29	21.58	21.74	21.45	21.62	5024904
2012-03-30	21.77	22.00	21.64	21.68	7078436
2012-04-02	21.70	21.85	21.51	21.72	9149610
2012-04-03	21.74	21.78	21.01	21.20	12358070
2012-04-04	21.06	21.33	20.88	21.30	7822444
2012-04-05	21.14	21.47	20.90	21.07	5284674
2012-04-09	20.81	21.39	20.81	21.23	5671214
2012-04-10	21.18	21.32	20.89	20.92	7829724
2012-04-11	21.15	21.16	20.67	20.76	6079918
2012-04-12	20.71	21.30	20.61	20.88	12313206
2012-04-13	20.85	21.08	20.74	20.81	5088508
2012-04-16	20.39	20.58	19.99	20.01	11497944
2012-04-17	20.12	20.43	20.00	20.00	7422832
2012-04-18	19.90	19.99	19.72	19.93	6830656
2012-04-19	19.99	20.22	19.79	19.87	4941484
2012-04-20	19.93	20.11	19.83	19.95	5271382
2012-04-23	19.61	20.10	19.58	20.00	4999016
2012-04-24	20.04	20.20	19.95	20.13	3121724
2012-04-25	20.28	20.39	19.86	20.06	3938404
2012-04-26	20.00	20.39	19.97	20.33	3327402
2012-04-27	20.51	20.83	20.50	20.65	5680102
2012-04-30	20.73	21.00	20.66	20.81	6763538
2012-05-01	21.37	21.44	20.52	20.61	9434098
2012-05-02	20.57	20.94	20.48	20.75	5196624
2012-05-03	20.74	20.75	20.07	20.18	6793286
2012-05-04	20.05	20.17	19.68	19.87	7031506
2012-05-07	19.72	19.98	19.64	19.83	7366428
2012-05-08	19.80	19.80	19.10	19.26	7882350
2012-05-09	19.01	19.31	18.97	19.11	7388382
2012-05-10	19.09	19.50	19.00	19.10	6077600
2012-05-11	19.02	19.03	18.57	18.61	7818494
2012-05-14	18.37	18.38	17.85	17.91	8644678
2012-05-15	17.93	18.10	17.59	17.65	7119614
2012-05-16	17.74	18.11	17.44	17.64	7301960
2012-05-17	17.64	17.89	17.44	17.44	6667708
2012-05-18	17.53	17.80	17.22	17.46	10112964
2012-05-21	17.48	18.05	17.43	17.98	4373012
2012-05-22	18.05	18.26	17.58	17.70	5883774
2012-05-23	17.57	17.74	17.20	17.71	5765566
2012-05-24	17.81	17.90	17.60	17.90	5162102
2012-05-25	17.82	18.52	17.82	18.44	6079600
2012-05-29	18.57	18.69	18.42	18.62	6731138
2012-05-30	18.42	18.48	18.15	18.29	5838870
2012-05-31	18.35	18.37	17.64	18.04	7846572
2012-06-01	17.68	17.87	17.52	17.62	5773658
2012-06-04	17.61	17.74	16.83	17.14	6215454
2012-06-05	17.14	17.68	17.13	17.60	5363462
2012-06-06	17.81	18.53	17.77	18.16	5931834
2012-06-07	18.55	19.03	18.40	18.62	7936748
2012-06-08	18.47	18.70	18.31	18.68	4541444
2012-06-11	18.96	19.18	18.67	18.94	6474814
2012-06-12	18.94	19.66	18.94	19.54	8485248
2012-06-13	19.40	19.48	19.15	19.38	5740946
2012-06-14	19.44	19.82	19.35	19.70	3944816
2012-06-15	19.49	20.10	19.49	20.08	8011600
2012-06-18	19.95	20.01	19.53	19.92	7129076
2012-06-19	20.10	20.60	19.88	20.44	7782866
2012-06-20	20.85	21.43	20.71	21.40	13889380
2012-06-21	21.45	21.49	20.57	20.67	8412766
2012-06-22	20.86	20.96	20.44	20.90	13381706
2012-06-25	20.74	20.74	20.17	20.67	5619434
2012-06-26	20.67	21.41	20.66	21.28	7313136
2012-06-27	21.38	21.42	20.97	21.26	5665514
2012-06-28	21.13	22.13	21.03	22.10	8631760
2012-06-29	22.46	22.68	22.02	22.46	10998836
2012-07-02	22.80	23.26	22.44	23.04	7390554
2012-07-03	23.18	23.18	22.50	22.68	7438426
2012-07-05	22.50	22.55	22.06	22.10	8391204
2012-07-06	21.85	22.28	21.67	22.26	4712892
2012-07-09	22.28	22.28	21.99	22.20	5588286
2012-07-10	22.33	22.49	21.91	22.00	5399702
2012-07-11	22.06	22.49	21.79	22.19	7089560
2012-07-12	21.65	21.88	21.30	21.72	9386826
2012-07-13	21.84	22.52	21.72	22.48	8649852
2012-07-16	22.38	22.48	22.13	22.43	5437422
2012-07-17	22.51	22.82	22.28	22.73	6909556
2012-07-18	22.63	23.58	22.63	23.42	6735690
2012-07-19	23.48	23.74	22.67	22.76	7954764
2012-07-20	22.69	22.87	22.53	22.78	3373072
2012-07-23	22.43	23.05	22.30	22.93	4756112
2012-07-24	22.83	22.92	21.81	22.22	7523658
2012-07-25	22.36	22.42	22.07	22.26	4708046
2012-07-26	22.66	23.08	22.54	22.91	5176230
2012-07-27	22.89	23.55	22.89	23.52	5084948
2012-07-30	23.42	23.97	23.10	23.74	5356848
2012-07-31	23.70	24.44	23.39	23.65	9496422
2012-08-01	23.81	23.91	22.18	23.40	18800860
2012-08-02	23.13	24.10	23.12	24.00	9223596
2012-08-03	24.46	24.83	24.15	24.70	7230632
2012-08-06	24.79	24.84	24.43	24.68	4207566
2012-08-07	24.85	25.40	24.75	25.22	6975620
2012-08-08	24.98	25.00	24.37	24.74	5830398
2012-08-09	24.75	24.75	24.37	24.40	5698344
2012-08-10	24.16	24.81	23.98	24.78	5729590
2012-08-13	24.78	24.90	24.41	24.78	4854946
2012-08-14	24.80	24.80	24.37	24.57	4362804
2012-08-15	24.58	24.92	24.33	24.86	5189348
2012-08-16	24.83	25.02	24.60	24.86	6093456
2012-08-17	24.88	25.08	24.51	24.63	6759866
2012-08-20	24.67	24.94	24.53	24.78	5108698
2012-08-21	24.86	25.09	24.38	24.46	5700078
2012-08-22	24.47	24.69	24.07	24.63	3986078
2012-08-23	24.55	24.63	24.28	24.52	2757098
2012-08-24	24.42	24.47	24.03	24.38	3464860
2012-08-27	24.51	25.25	24.48	24.80	5755414
2012-08-28	24.77	25.25	24.73	24.92	5282840
2012-08-29	24.96	25.11	24.82	24.86	3183368
2012-08-30	24.72	25.50	24.58	25.41	5626952
2012-08-31	25.52	25.97	25.42	25.88	7880858
2012-09-04	25.87	25.88	25.14	25.40	5189204
2012-09-05	25.38	25.42	25.11	25.16	5202588
2012-09-06	25.37	25.81	25.26	25.46	5434082
2012-09-07	25.59	25.99	25.51	25.95	3713282
2012-09-10	25.96	26.31	25.96	26.18	3613404
2012-09-11	26.25	26.76	26.23	26.68	5511140
2012-09-12	26.83	27.15	26.73	26.74	6444028
2012-09-13	26.81	27.41	26.42	27.34	5895630
2012-09-14	27.46	28.11	27.38	27.81	6451074
2012-09-17	27.58	27.58	26.46	26.82	7284190
2012-09-18	26.04	26.45	25.36	26.04	13021382
2012-09-19	26.00	26.75	25.99	26.61	7473334
2012-09-20	26.47	26.81	26.19	26.69	5248062
2012-09-21	26.82	27.06	26.71	26.86	6565244
2012-09-24	26.76	26.99	26.60	26.73	3611468
2012-09-25	26.91	27.25	26.81	26.83	7181204
2012-09-26	26.77	27.00	26.00	26.50	6965356
2012-09-27	26.49	27.27	26.38	27.27	4347332
2012-09-28	27.18	27.33	26.91	27.30	4748378
2012-10-01	27.44	27.95	27.13	27.67	5216522
2012-10-02	27.72	27.90	27.59	27.70	4060030
2012-10-03	27.70	27.70	27.23	27.26	4394082
2012-10-04	27.39	27.89	27.33	27.80	5613172
2012-10-05	28.00	28.46	27.37	27.44	6538164
2012-10-08	28.61	30.02	28.24	28.96	18623726
2012-10-09	29.27	29.50	28.56	28.57	8248004
2012-10-10	28.38	28.83	27.39	27.65	10620902
2012-10-11	28.25	28.33	27.32	27.33	7214824
2012-10-12	27.33	27.48	26.37	27.15	8333200
2012-10-15	27.12	27.43	26.79	27.19	4308456
2012-10-16	27.41	27.74	27.25	27.53	3856780
2012-10-17	27.67	28.05	27.53	27.88	4027678
2012-10-18	27.81	28.00	27.33	27.40	5600392
2012-10-19	27.58	27.83	27.23	27.47	4888094
2012-10-22	27.60	27.75	26.85	27.26	4712624
2012-10-23	26.75	26.86	26.30	26.63	5155308
2012-10-24	26.79	27.28	26.68	26.85	3486042
2012-10-25	26.99	27.25	26.68	26.98	2833572
2012-10-26	27.28	27.86	27.20	27.81	4881608
2012-10-31	27.83	27.90	27.00	27.47	5480702
2012-11-01	27.44	27.60	26.29	27.02	7262250
2012-11-02	27.28	27.28	26.18	26.53	6790144
2012-11-05	26.53	27.65	26.53	27.38	6719774
2012-11-06	27.71	28.60	27.48	28.49	8509222
2012-11-07	28.02	28.39	27.44	27.73	5502382
2012-11-08	27.72	28.06	27.12	27.16	5078844
2012-11-09	26.79	26.94	26.33	26.56	6529300
2012-11-12	26.75	27.37	26.75	26.94	5294024
2012-11-13	26.82	27.47	26.63	26.95	4391742
2012-11-14	27.15	27.23	26.49	26.57	5887894
2012-11-15	26.64	27.19	26.52	27.03	6307188
2012-11-16	27.02	27.26	26.75	27.17	7317992
2012-11-19	27.43	28.35	27.42	28.29	6946620
2012-11-20	28.28	28.90	28.17	28.50	6523472
2012-11-21	28.74	29.00	28.57	28.92	4166872
2012-11-23	29.11	29.50	29.07	29.49	2007410
2012-11-26	29.38	29.55	29.17	29.53	4679142
2012-11-27	29.68	29.69	29.25	29.30	5961260
2012-11-28	28.98	29.78	28.85	29.63	5923770
2012-11-29	29.72	29.96	29.56	29.73	5281226
2012-11-30	29.62	29.88	29.43	29.77	5146756
2012-12-03	29.90	29.95	29.45	29.78	5783242
2012-12-04	29.69	29.95	29.54	29.58	4738186
2012-12-05	29.70	29.94	28.76	29.06	6392616
2012-12-06	28.97	29.83	28.88	29.70	8582196
2012-12-07	29.93	30.37	29.68	30.35	8381984
2012-12-10	30.25	31.25	30.24	31.01	8624082
2012-12-11	31.06	31.38	30.59	30.71	8739882
2012-12-12	30.91	31.11	30.32	30.76	7966230
2012-12-13	30.76	31.03	30.51	30.89	6203294
2012-12-14	30.85	31.50	30.85	31.42	6894504
2012-12-17	31.47	31.68	31.22	31.48	5535752
2012-12-18	31.57	31.69	31.38	31.50	4917470
2012-12-19	31.50	31.72	31.08	31.11	8450990
2012-12-20	31.21	31.32	30.98	31.13	5217956
2012-12-21	30.67	31.25	30.58	31.07	8529074
2012-12-24	30.93	31.50	30.89	31.19	2139320
2012-12-26	31.32	31.32	30.69	30.83	2978650
2012-12-27	30.85	31.08	30.39	31.01	3663012
2012-12-28	30.77	30.88	30.51	30.56	3272366
2012-12-31	30.49	31.51	30.44	31.50	4202694
2013-01-02	32.08	32.10	31.41	32.01	6321206
2013-01-03	31.95	32.00	30.98	31.11	7296822
2013-01-04	31.20	31.57	30.51	31.28	6589098
2013-01-07	31.04	31.04	30.02	30.13	11086844
2013-01-08	30.23	30.87	30.14	30.78	9827382
2013-01-09	31.03	31.33	30.88	31.21	7302024
2013-01-10	31.44	31.50	31.03	31.40	6480962
2013-01-11	31.35	31.49	30.85	31.00	6742668
2013-01-14	31.10	31.32	30.95	31.31	4476226
2013-01-15	31.16	32.22	31.10	32.13	5688752
2013-01-16	32.00	32.68	31.98	32.37	5763442
2013-01-17	32.61	33.05	32.52	32.69	7049776
2013-01-18	32.84	32.95	31.95	32.60	7196984
2013-01-22	32.63	33.82	32.57	33.56	6046464
2013-01-23	33.62	34.05	33.26	33.79	7568088
2013-01-24	33.78	34.54	33.78	34.33	5068168
2013-01-25	34.44	34.50	34.05	34.34	4656824
2013-01-28	34.29	34.59	33.31	34.33	5798336
2013-01-29	35.00	36.21	34.93	35.99	11115036
2013-01-30	36.55	36.70	35.44	36.45	10041986
2013-01-31	36.35	37.51	36.20	37.11	8100404
2013-02-01	37.53	38.21	37.28	38.11	7499770
2013-02-04	37.83	38.61	37.73	38.40	7423820
2013-02-05	38.67	38.70	38.09	38.34	8406454
2013-02-06	38.26	39.19	38.26	38.90	6358906
2013-02-07	38.98	39.56	38.71	39.51	8834286
2013-02-08	39.78	41.04	39.78	40.72	8354446
2013-02-11	40.86	41.25	40.54	40.85	7027128
2013-02-12	40.89	41.00	40.12	40.45	6500644
2013-02-13	40.39	40.95	40.23	40.84	4563476
2013-02-14	40.59	41.88	40.46	41.58	5921190
2013-02-15	41.41	41.59	40.76	41.28	5679968
2013-02-19	41.52	42.14	41.28	42.11	8598254
2013-02-20	42.03	42.32	40.03	40.12	9563334
2013-02-21	39.94	40.60	38.83	40.30	10590600
2013-02-22	40.65	40.80	39.98	40.77	5221710
2013-02-25	40.87	41.47	39.62	39.64	5922546
2013-02-26	39.70	40.33	39.17	40.28	5783066
2013-02-27	40.19	41.63	40.09	41.37	5972972
2013-02-28	41.32	41.93	41.28	41.44	4813234
2013-03-01	41.17	42.51	41.17	42.51	6742068
2013-03-04	42.41	44.98	42.36	44.90	11789466
2013-03-05	45.05	45.24	43.85	44.38	12052414
2013-03-06	44.63	44.84	44.13	44.27	5950438
2013-03-07	44.30	44.51	43.64	44.14	7404188
2013-03-08	44.52	44.70	43.82	44.51	7495980
2013-03-11	44.24	44.29	43.50	43.95	7916312
2013-03-12	43.87	44.93	43.64	44.50	5937202
2013-03-13	44.27	44.36	43.09	43.42	9499732
2013-03-14	43.63	43.93	43.05	43.85	7342152
2013-03-15	43.91	44.31	43.65	43.97	9877226
2013-03-18	43.45	44.87	43.15	44.37	5541126
2013-03-19	44.34	44.74	43.67	44.16	6270030
2013-03-20	44.73	45.99	44.54	45.57	6160628
2013-03-21	45.27	45.62	44.52	44.53	7650366
2013-03-22	44.73	45.95	44.60	45.46	5066038
2013-03-25	45.89	46.37	44.86	45.10	5702926
2013-03-26	45.35	45.78	45.10	45.47	5243746
2013-03-27	45.26	45.44	44.70	44.84	5737926
2013-03-28	44.84	45.23	44.66	44.80	5276128
2013-04-01	44.78	45.02	44.15	44.92	4971310
2013-04-02	45.19	45.27	42.38	42.74	8669852
2013-04-03	42.74	42.74	39.25	40.70	18626990
2013-04-04	40.58	41.95	40.38	41.31	8338220
2013-04-05	40.53	41.43	39.75	41.19	6353302
2013-04-08	41.44	41.74	40.97	41.68	4993212
2013-04-09	41.83	42.68	41.33	42.40	5207830
2013-04-10	42.58	42.78	42.00	42.17	5100942
2013-04-11	42.15	42.28	40.38	41.04	10707510
2013-04-12	40.50	40.71	39.20	40.15	9943852
2013-04-15	39.60	40.11	38.57	38.76	10915688
2013-04-16	39.20	39.70	38.84	39.44	7204262
2013-04-17	38.87	39.18	37.60	38.31	7759072
2013-04-18	38.29	39.00	37.66	38.50	7908826
2013-04-19	38.71	39.39	38.39	39.38	6213124
2013-04-22	39.43	40.42	38.98	40.00	5784058
2013-04-23	40.06	40.99	40.03	40.78	5274386
2013-04-24	41.04	41.77	40.97	41.31	5325760
2013-04-25	41.60	42.15	40.70	40.81	5400852
2013-04-26	40.80	40.86	40.21	40.68	4257232
2013-04-29	40.86	41.67	40.81	41.21	5419062
2013-04-30	39.97	40.82	38.43	39.18	13876302
2013-05-01	38.80	38.81	36.73	36.74	15908596
2013-05-02	36.80	38.31	36.79	37.90	9519700
2013-05-03	38.24	39.34	38.24	39.05	8823820
2013-05-06	38.99	40.39	38.86	40.17	5726772
2013-05-07	40.44	40.95	40.09	40.72	6623744
2013-05-08	40.63	40.68	39.14	39.31	7932536
2013-05-09	39.22	39.49	38.58	39.24	5669112
2013-05-10	38.89	38.89	38.11	38.69	7921288
2013-05-13	38.61	38.84	37.91	38.23	6110332
2013-05-14	38.21	38.98	38.08	38.93	5706002
2013-05-15	38.94	40.16	38.94	39.69	5736542
2013-05-16	39.52	40.38	39.15	39.26	6028308
2013-05-17	39.56	41.53	39.56	41.34	8992960
2013-05-20	41.33	43.00	41.27	42.30	7580028
2013-05-21	42.27	42.27	40.94	41.44	6178150
2013-05-22	41.48	41.98	40.48	41.23	7025956
2013-05-23	40.44	41.53	40.06	41.18	4425618
2013-05-24	40.95	41.06	40.35	41.03	3205706
2013-05-28	41.75	42.22	41.40	41.88	4441864
2013-05-29	41.55	42.06	41.13	41.86	2994430
2013-05-30	41.81	42.03	41.26	41.77	4177660
2013-05-31	41.65	42.21	41.25	41.25	5174114
2013-06-03	41.31	41.52	40.08	41.01	4824020
2013-06-04	40.79	41.26	39.92	40.32	4819376
2013-06-05	40.21	41.04	39.78	39.97	5644764
2013-06-06	39.95	41.38	39.83	41.38	5384072
2013-06-07	41.42	41.89	40.99	41.82	4276894
2013-06-10	41.81	42.08	41.13	41.21	4506562
2013-06-11	40.46	40.89	39.93	39.93	4611172
2013-06-12	40.40	40.48	39.51	39.64	5115980
2013-06-13	39.57	40.51	39.52	40.40	4457020
2013-06-14	40.05	40.51	39.75	39.81	3119152
2013-06-17	40.05	40.25	39.35	39.50	4654636
2013-06-18	39.37	39.91	39.23	39.46	7257186
2013-06-19	39.64	40.22	39.15	39.16	4919496
2013-06-20	38.59	38.60	36.43	36.90	10556288
2013-06-21	37.24	37.25	35.36	36.41	11564956
2013-06-24	35.96	35.98	34.66	35.19	7746204
2013-06-25	35.77	36.22	35.72	36.04	7365438
2013-06-26	36.42	36.93	36.07	36.22	6059910
2013-06-27	36.56	36.86	35.36	35.53	7349992
2013-06-28	35.42	35.56	35.15	35.53	15079410
2013-07-01	35.42	36.32	35.03	35.19	5556034
2013-07-02	35.30	35.45	34.17	34.65	8501494
2013-07-03	34.56	35.43	33.79	35.37	5515112
2013-07-05	34.46	35.33	33.80	34.50	6162146
2013-07-08	34.60	35.24	34.60	34.72	6803188
2013-07-09	34.97	35.19	34.69	35.06	4819228
2013-07-10	35.21	35.23	33.98	34.15	7129202
2013-07-11	34.75	35.84	34.39	35.76	7578482
2013-07-12	35.21	37.10	35.10	36.62	8991162
2013-07-15	36.61	36.96	36.17	36.55	5191376
2013-07-16	35.75	36.23	34.53	34.97	10226896
2013-07-17	34.96	35.43	34.87	34.88	4450408
2013-07-18	34.99	35.05	34.00	34.15	8348490
2013-07-19	34.43	34.83	33.95	34.80	6667186
2013-07-22	34.83	35.12	34.50	34.92	4830784
2013-07-23	35.03	36.18	34.97	35.89	5401108
2013-07-24	35.92	35.95	34.94	35.20	5162080
2013-07-25	35.04	36.09	34.91	36.03	5070648
2013-07-26	35.99	36.38	35.70	35.96	3327106
2013-07-29	36.00	36.25	35.68	36.12	3747292
2013-07-30	36.25	36.79	36.12	36.51	5062980
2013-07-31	36.53	37.38	36.19	36.67	5855798
2013-08-01	36.93	38.01	36.93	37.55	6840236
2013-08-02	36.94	37.09	35.78	35.97	7230610
2013-08-05	35.88	35.98	35.42	35.85	3974942
2013-08-06	35.85	36.60	35.25	35.56	7383618
2013-08-07	35.55	36.15	35.40	35.86	5625230
2013-08-08	35.95	36.95	35.89	36.25	5427268
2013-08-09	36.37	36.71	36.25	36.62	4739356
2013-08-12	36.47	36.87	36.23	36.53	4768864
2013-08-13	36.70	37.54	36.51	37.47	4176724
2013-08-14	37.39	37.75	36.83	36.85	6723868
2013-08-15	36.64	36.64	35.29	35.34	8018256
2013-08-16	35.33	35.33	34.42	35.00	7379482
2013-08-19	34.77	35.46	34.52	34.53	6285770
2013-08-20	34.53	35.84	34.27	35.50	6651056
2013-08-21	35.38	36.49	35.12	35.93	5060814
2013-08-22	36.14	37.87	35.98	37.43	7023650
2013-08-23	37.54	38.29	37.34	37.53	7869808
2013-08-26	37.63	38.06	37.35	37.41	5877374
2013-08-27	36.94	37.24	36.35	36.55	6440548
2013-08-28	36.66	37.27	36.55	37.02	4335968
2013-08-29	36.91	37.38	36.60	36.82	3831480
2013-08-30	36.97	37.33	36.11	36.26	4815562
2013-09-03	36.81	37.28	36.58	36.72	4477394
2013-09-04	36.57	36.99	36.35	36.83	3638350
2013-09-05	36.89	37.18	36.03	36.05	4892066
2013-09-06	36.14	36.36	35.24	35.43	6014182
2013-09-09	35.43	35.50	34.67	34.81	7781138
2013-09-10	34.74	34.78	33.96	34.05	8854066
2013-09-11	34.09	34.19	33.33	33.86	7547068
2013-09-12	33.81	33.91	33.32	33.47	5362218
2013-09-13	33.66	34.29	33.56	33.95	5797472
2013-09-16	34.17	34.28	33.45	33.48	4384850
2013-09-17	33.44	33.74	32.78	33.11	6659444
2013-09-18	33.12	33.32	32.68	33.13	8218064
2013-09-19	33.41	33.78	32.57	32.71	9785426
2013-09-20	32.71	32.90	32.19	32.26	10430248
2013-09-23	32.23	32.30	31.47	31.50	7327834
2013-09-24	31.51	32.35	31.26	32.16	9040978
2013-09-25	32.27	32.68	31.81	32.24	8645512
2013-09-26	32.23	32.47	31.83	32.07	6170722
2013-09-27	32.25	32.81	32.16	32.47	7116138
2013-09-30	31.88	32.29	31.52	32.16	9147714
2013-10-01	32.08	32.38	31.69	32.15	6648726
2013-10-02	31.98	32.97	31.98	32.67	8029354
2013-10-03	32.50	32.81	32.30	32.62	5098344
2013-10-04	32.42	32.87	32.09	32.62	5138224
2013-10-07	32.43	32.56	31.58	31.96	5026676
2013-10-08	31.94	31.99	31.25	31.25	6714478
2013-10-09	31.27	31.27	30.66	31.05	7421992
2013-10-10	31.69	32.96	31.51	32.66	8428440
2013-10-11	32.65	33.95	32.52	33.63	8977110
2013-10-14	33.26	33.69	32.95	33.60	4481888
2013-10-15	33.86	34.57	33.76	34.22	9239226
2013-10-16	34.68	34.68	34.11	34.48	6075250
2013-10-17	34.38	35.20	34.26	35.09	6378986
2013-10-18	35.34	35.37	34.95	35.37	5053426
2013-10-21	35.50	35.78	35.22	35.47	4219218
2013-10-22	35.69	36.60	35.69	36.25	7315264
2013-10-23	36.15	37.58	35.99	36.05	10102428
2013-10-24	36.00	36.00	34.52	34.61	10607520
2013-10-25	34.71	35.14	34.21	34.95	6272858
2013-10-28	35.19	36.30	35.15	35.60	5972356
2013-10-29	35.64	36.23	35.30	35.41	3767966
2013-10-30	35.49	36.29	35.01	36.26	7804794
2013-10-31	36.18	37.50	35.79	35.83	9672360
2013-11-01	35.92	36.03	35.08	35.43	7032078
2013-11-04	35.49	35.88	35.09	35.85	4845260
2013-11-05	35.60	35.75	35.22	35.36	5071602
2013-11-06	35.60	35.98	35.06	35.20	5272584
2013-11-07	35.03	35.54	34.69	35.22	8184850
2013-11-08	35.20	35.94	34.90	35.83	5051504
2013-11-11	35.83	36.13	35.40	36.10	3816186
2013-11-12	36.15	37.21	36.03	37.01	6765118
2013-11-13	36.88	37.59	36.62	37.55	5737824
2013-11-14	37.69	39.70	37.69	39.43	13853260
2013-11-15	39.46	39.75	38.87	39.42	9418500
2013-11-18	39.37	39.63	38.60	38.72	6700796
2013-11-19	38.74	39.88	38.37	39.42	10812860
2013-11-20	39.51	39.58	38.43	38.70	5747980
2013-11-21	38.61	39.49	38.41	39.39	5360642
2013-11-22	39.65	40.22	39.64	40.13	6741284
2013-11-25	40.28	41.05	39.87	40.89	9178436
2013-11-26	41.10	41.66	40.77	40.78	9426522
2013-11-27	40.78	42.83	40.78	42.17	11929234
2013-11-29	42.32	42.32	41.31	41.37	3893736
2013-12-02	41.92	44.12	41.71	43.71	12023246
2013-12-03	43.46	44.15	43.20	43.50	9650498
2013-12-04	42.05	42.92	41.12	41.63	14658188
2013-12-05	42.24	42.70	41.41	41.93	10253670
2013-12-06	42.35	44.43	42.33	43.60	12493130
2013-12-09	43.89	44.41	42.71	42.78	12114364
2013-12-10	42.67	44.03	41.62	43.76	10818942
2013-12-11	43.60	43.75	42.58	42.99	6910404
2013-12-12	43.06	43.42	42.22	42.85	6871122
2013-12-13	42.90	43.01	41.76	42.61	7494304
2013-12-16	42.72	43.68	42.72	43.18	9189118
2013-12-17	43.17	43.49	42.69	43.05	5618602
2013-12-18	43.24	44.13	42.72	43.71	7971948
2013-12-19	43.57	43.90	42.76	42.86	6993166
2013-12-20	42.75	44.04	42.73	43.63	11516678
2013-12-23	44.10	44.98	43.92	44.39	4918230
2013-12-24	44.36	44.69	44.03	44.68	1793480
2013-12-26	44.57	44.91	44.47	44.77	2618436
2013-12-27	44.94	44.94	43.89	44.57	3128834
2013-12-30	44.54	44.74	43.75	44.25	3245118
2013-12-31	44.59	45.98	44.57	45.87	6417606
2014-01-02	45.75	45.91	44.42	44.74	6070238
2014-01-03	44.90	45.12	43.89	44.13	4357374
2014-01-06	44.28	45.01	44.07	44.36	4191576
2014-01-07	44.37	44.73	43.26	44.50	7566960
2014-01-08	44.62	44.62	43.56	44.34	8400382
2014-01-09	44.52	45.93	44.36	45.52	10665486
2014-01-10	45.50	45.93	44.62	45.49	5297766
2014-01-13	45.49	45.78	43.83	44.08	6918654
2014-01-14	44.70	45.22	44.20	44.55	6102010
2014-01-15	44.80	44.81	42.49	43.33	11716320
2014-01-16	43.14	43.40	42.34	42.85	7891538
2014-01-17	42.75	43.33	42.52	42.64	7060226
2014-01-21	43.14	43.76	42.91	43.17	5157356
2014-01-22	43.39	43.46	42.24	42.79	5248192
2014-01-23	43.13	43.43	41.89	42.72	8390744
2014-01-24	42.17	42.25	41.03	41.49	5502118
2014-01-27	41.49	42.00	40.69	41.75	8472682
2014-01-28	41.67	41.76	41.00	41.59	5317212
2014-01-29	42.19	44.10	41.01	43.26	15533510
2014-01-30	43.93	44.47	42.89	43.75	6661758
2014-01-31	43.37	44.38	43.10	43.53	8399550
2014-02-03	43.54	43.55	41.79	42.17	9182634
2014-02-04	42.31	42.34	40.60	41.63	10087164
2014-02-05	41.30	41.47	40.34	41.16	10038106
2014-02-06	41.17	41.74	40.83	41.67	5265126
2014-02-07	41.88	42.76	41.78	42.24	5137772
2014-02-10	42.23	42.25	41.01	41.26	6340288
2014-02-11	41.25	42.45	41.18	42.23	7046856
2014-02-12	42.29	42.81	41.93	42.10	5172834
2014-02-13	41.98	42.93	41.95	42.79	6113472
2014-02-14	42.79	44.33	42.44	43.86	6001196
2014-02-18	44.00	44.57	43.52	43.85	5360026
2014-02-19	43.75	44.55	43.41	43.51	6390514
2014-02-20	43.69	44.37	43.20	43.98	5420830
2014-02-21	43.96	44.25	43.59	43.66	4939604
2014-02-24	44.01	44.77	44.01	44.06	5838960
2014-02-25	44.07	45.54	43.86	44.95	9419040
2014-02-26	44.87	45.46	43.78	44.02	6570432
2014-02-27	44.00	44.00	41.68	42.08	14379770
2014-02-28	42.00	42.59	41.77	42.00	6486014
2014-03-03	41.88	42.75	41.44	41.69	6215102
2014-03-04	42.05	42.46	41.45	42.35	7198802
2014-03-05	42.11	43.38	42.05	43.09	6024188
2014-03-06	43.26	45.00	43.26	44.74	9340952
2014-03-07	45.00	45.30	44.60	45.00	8229780
2014-03-10	45.00	45.96	44.93	45.54	8218930
2014-03-11	45.62	45.87	44.89	45.65	7221642
2014-03-12	45.59	47.34	45.56	47.25	10853470
2014-03-13	47.19	47.27	46.07	46.28	8558816
2014-03-14	46.26	47.34	46.21	46.99	6533428
2014-03-17	47.14	47.44	46.66	46.79	7592474
2014-03-18	46.80	47.33	46.38	47.07	6144092
2014-03-19	46.95	47.00	45.64	45.83	5648454
2014-03-20	45.75	46.28	45.37	45.96	5188316
2014-03-21	46.34	46.79	45.16	45.35	9785308
2014-03-24	45.50	45.92	44.54	44.81	7331076
2014-03-25	45.01	45.87	45.00	45.32	5048490
2014-03-26	45.43	45.79	44.51	44.55	5223482
2014-03-27	44.38	44.47	43.37	43.65	6879016
2014-03-28	43.88	44.19	43.57	43.84	4366222
2014-03-31	44.00	44.22	43.40	43.52	5579932
2014-04-01	43.58	44.80	43.54	44.77	8850008
2014-04-02	44.33	44.33	43.38	43.58	7907870
2014-04-03	43.78	43.89	43.54	43.59	5124432
2014-04-04	43.94	44.20	43.25	43.55	5920570
2014-04-07	43.40	43.56	42.08	42.54	5041948
2014-04-08	42.60	42.74	41.41	41.95	7488362
2014-04-09	41.95	43.19	41.65	42.56	6291332
2014-04-10	42.48	43.37	41.97	42.27	6598358
2014-04-11	42.17	42.61	41.33	41.65	7891340
2014-04-14	41.97	42.42	41.66	42.29	5615182
2014-04-15	42.40	43.33	42.31	43.29	7724956
2014-04-16	43.59	44.47	43.22	44.39	6155386
2014-04-17	44.27	45.21	44.23	44.96	5594012
2014-04-21	44.44	45.27	44.30	45.07	3252216
2014-04-22	44.76	45.64	43.90	45.20	6409868
2014-04-23	45.19	45.74	45.15	45.42	4273778
2014-04-24	45.52	45.78	44.93	45.37	4380346
2014-04-25	45.25	45.83	45.23	45.37	4442750
2014-04-28	45.55	47.08	45.07	46.46	7105674
2014-04-29	46.86	47.30	46.54	46.69	4785464
2014-04-30	46.66	47.14	46.40	46.48	9770864
2014-05-01	44.50	48.64	44.36	47.72	11084432
2014-05-02	47.82	48.50	47.21	47.88	5491502
2014-05-05	47.67	48.37	47.22	47.91	6481726
2014-05-06	47.80	48.85	47.67	48.35	7757492
2014-05-07	48.24	48.41	47.33	47.60	5786036
2014-05-08	47.60	48.07	46.16	46.40	6225014
2014-05-09	46.59	46.59	45.35	45.65	4853588
2014-05-12	45.99	46.58	45.79	46.01	4840892
2014-05-13	46.25	46.78	43.02	45.88	5439674
2014-05-14	45.84	46.50	44.97	45.91	5395466
2014-05-15	45.60	45.61	44.57	44.95	5937402
2014-05-16	44.93	45.02	44.28	44.53	4317684
2014-05-19	44.15	44.79	44.05	44.44	4890932
2014-05-20	44.31	45.16	44.17	44.32	4671566
2014-05-21	44.40	44.65	43.36	43.85	5646436
2014-05-22	43.78	44.93	43.39	43.46	7462216
2014-05-23	43.44	43.80	43.10	43.57	4625922
2014-05-27	43.60	43.87	43.28	43.48	5096008
2014-05-28	43.69	44.59	43.49	43.69	7556068
2014-05-29	44.23	44.99	43.52	44.91	5173462
2014-05-30	44.76	45.00	44.38	44.70	4271620
2014-06-02	44.94	45.02	44.33	44.86	3391890
2014-06-03	44.88	44.91	44.00	44.05	4737352
2014-06-04	44.00	44.49	43.63	43.92	5627292
2014-06-05	44.06	44.38	43.61	43.95	8724586
2014-06-06	44.20	44.20	43.43	43.85	4157354
2014-06-09	43.74	44.30	43.49	43.75	4777160
2014-06-10	43.75	43.78	42.58	42.85	8261234
2014-06-11	42.55	42.95	42.51	42.85	4279016
2014-06-12	43.06	43.42	42.43	43.33	8324344
2014-06-13	43.41	43.58	43.08	43.21	4127354
2014-06-16	43.20	43.35	42.87	42.94	3916214
2014-06-17	42.87	43.34	42.42	43.29	7714696
2014-06-18	43.32	44.44	42.89	44.32	6749994
2014-06-19	44.49	44.88	44.38	44.81	5882558
2014-06-20	44.99	45.11	44.50	44.81	7134000
2014-06-23	44.90	45.08	44.38	44.49	3866132
2014-06-24	44.53	44.68	43.16	43.23	6239724
2014-06-25	40.38	41.05	38.98	40.49	27575854
2014-06-26	40.33	40.82	40.05	40.47	9658250
2014-06-27	40.52	40.63	39.58	39.70	14646060
2014-06-30	39.68	39.76	38.97	39.04	7780874
2014-07-01	39.14	39.48	38.94	39.31	5785328
2014-07-02	39.13	40.17	39.10	39.94	6280162
2014-07-03	40.01	40.50	39.77	40.45	4323442
2014-07-07	40.22	40.50	39.54	39.74	5309392
2014-07-08	39.79	39.84	38.90	38.92	6529048
2014-07-09	39.04	39.31	38.59	39.05	5026882
2014-07-10	38.64	38.95	38.36	38.71	6558860
2014-07-11	39.36	39.79	38.97	39.43	5679596
2014-07-14	39.61	39.65	38.89	39.04	4885916
2014-07-15	38.73	39.82	38.63	39.51	6498510
2014-07-16	39.62	39.84	39.00	39.22	5106660
2014-07-17	39.01	39.28	38.33	38.38	5252074
2014-07-18	38.66	38.84	38.39	38.46	5385782
2014-07-21	38.53	38.59	37.93	37.97	5123176
2014-07-22	38.19	38.50	37.84	37.90	5202296
2014-07-23	38.15	38.66	37.94	38.31	4275076
2014-07-24	38.41	39.12	38.38	38.72	5539746
2014-07-25	38.75	39.34	38.58	39.29	6125074
2014-07-28	39.42	39.68	38.82	38.90	5551698
2014-07-29	39.26	40.25	39.18	39.82	8105746
2014-07-30	39.79	40.07	39.23	39.49	6335192
2014-07-31	40.68	42.49	40.64	41.74	15821474
2014-08-01	41.85	43.05	41.42	41.79	13103456
2014-08-04	41.75	42.44	41.40	42.24	6393974
2014-08-05	41.77	42.90	41.64	42.52	7867054
2014-08-06	42.34	43.66	42.34	43.38	7819174
2014-08-07	43.55	43.78	42.83	43.25	4041108
2014-08-08	43.42	43.85	43.10	43.75	3274344
2014-08-11	43.97	44.17	43.45	43.55	3574348
2014-08-12	43.50	43.75	43.04	43.29	3156680
2014-08-13	43.51	43.88	42.84	43.72	4500212
2014-08-14	43.88	44.66	43.78	44.46	4561688
2014-08-15	44.62	44.73	43.99	44.54	6883340
2014-08-18	44.31	45.08	44.31	45.05	5004426
2014-08-19	45.04	45.88	45.02	45.80	4194318
2014-08-20	45.66	45.97	45.38	45.65	3995920
2014-08-21	45.70	45.70	44.96	45.03	4776488
2014-08-22	45.06	45.35	44.66	45.22	4416348
2014-08-25	45.30	45.56	45.13	45.30	3758506
2014-08-26	45.31	45.40	44.63	45.22	3747730
2014-08-27	45.35	45.37	44.85	45.10	4036480
2014-08-28	44.90	45.47	44.90	45.39	2681854
2014-08-29	45.24	45.60	45.09	45.51	3281176
2014-09-02	45.38	45.63	44.20	44.76	5939222
2014-09-03	44.99	45.33	44.73	45.21	5477604
2014-09-04	45.17	45.81	44.91	45.49	6382236
2014-09-05	45.41	45.82	45.08	45.82	4693934
2014-09-08	45.71	46.45	45.52	46.20	4197326
2014-09-09	46.02	46.25	45.49	45.86	5839050
2014-09-10	45.86	45.91	44.39	45.22	9845778
2014-09-11	44.97	45.45	44.25	44.45	9604164
2014-09-12	44.43	44.50	43.24	43.43	8215820
2014-09-15	43.34	44.36	42.86	44.27	8076414
2014-09-16	44.05	44.92	43.98	44.09	5515578
2014-09-17	44.32	44.36	43.28	44.10	7038322
2014-09-18	44.18	44.45	43.27	43.67	5820786
2014-09-19	43.85	44.43	43.78	44.32	7768892
2014-09-22	44.14	44.32	43.00	43.04	5316722
2014-09-23	43.05	43.77	42.32	42.35	9688726
2014-09-24	42.20	42.43	41.48	42.25	7517370
2014-09-25	42.17	42.31	41.73	42.14	5787680
2014-09-26	42.10	42.80	42.05	42.51	4092864
2014-09-29	42.20	42.72	41.89	42.20	5069646
2014-09-30	42.24	42.64	41.96	42.34	5853696
2014-10-01	42.47	42.52	41.15	41.22	5749684
2014-10-02	41.22	41.50	40.12	40.48	8026432
2014-10-03	40.61	40.61	39.95	40.41	10049330
2014-10-06	40.45	40.85	39.58	40.44	5227682
2014-10-07	40.35	41.37	40.35	40.41	7022316
2014-10-08	40.59	42.18	40.18	42.13	7956966
2014-10-09	42.02	42.46	40.71	40.90	5595528
2014-10-10	41.06	42.08	40.16	40.80	6964790
2014-10-13	40.77	41.68	39.83	39.91	6491228
2014-10-14	40.08	40.44	38.71	39.22	10668798
2014-10-15	38.72	39.60	37.64	38.14	9307722
2014-10-16	37.50	39.94	37.32	39.23	10641292
2014-10-17	39.49	40.26	39.02	39.63	6795468
2014-10-20	39.60	40.71	39.60	40.32	5336656
2014-10-21	40.36	42.63	40.36	42.48	7371774
2014-10-22	42.53	43.09	41.75	41.79	4256986
2014-10-23	42.42	42.92	42.14	42.27	4831692
2014-10-24	42.41	43.01	41.74	42.90	3485374
2014-10-27	42.51	43.28	41.81	43.21	6993794
2014-10-28	43.32	44.75	42.82	44.56	6601622
2014-10-29	44.94	45.12	43.07	43.71	7878098
2014-10-30	44.76	46.01	44.22	45.33	14001400
2014-10-31	45.19	45.69	44.36	45.45	7236604
2014-11-03	45.69	46.26	45.55	45.81	10483736
2014-11-04	45.76	46.42	45.08	45.32	8183360
2014-11-05	45.50	45.95	44.82	45.36	6508428
2014-11-06	45.59	46.61	45.56	46.57	7233476
2014-11-07	46.64	47.04	46.18	47.04	7025368
2014-11-10	47.25	47.59	46.74	47.05	6703986
2014-11-11	47.00	47.68	46.58	47.32	5727026
2014-11-12	47.24	47.80	47.07	47.51	5957442
2014-11-13	47.18	47.39	46.71	46.83	1489400
2014-11-14	47.04	47.36	46.18	46.19	7134394
2014-11-17	45.94	46.83	45.85	46.26	9015696
2014-11-18	46.46	47.32	46.17	46.94	8154462
2014-11-19	47.00	47.39	46.55	46.90	8838616
2014-11-20	46.88	47.79	46.82	47.58	6156204
2014-11-21	48.22	48.97	47.99	48.46	8870990
2014-11-24	48.34	48.69	47.95	48.06	4756420
2014-11-25	48.29	48.45	47.56	47.62	5583094
2014-11-26	47.66	48.26	47.54	47.84	3290424
2014-11-28	46.63	46.63	44.83	45.05	7651624
2014-12-01	44.70	45.60	44.63	45.40	6449474
2014-12-02	45.36	47.56	45.25	47.07	9013288
2014-12-03	47.09	48.56	47.09	48.01	6801004
2014-12-04	48.50	48.55	47.24	48.34	5121738
2014-12-05	48.18	48.58	45.99	46.08	9278036
2014-12-08	45.66	46.15	44.14	44.36	7801676
2014-12-09	43.84	44.45	43.06	44.38	14885212
2014-12-10	43.75	44.24	41.83	42.53	10562518
2014-12-11	42.63	43.37	41.85	41.94	8591028
2014-12-12	40.24	42.58	40.24	41.60	7719414
2014-12-15	41.74	42.11	40.58	40.69	7760932
2014-12-16	40.38	42.08	40.00	41.10	6132262
2014-12-17	40.89	42.72	40.61	42.37	7400868
2014-12-18	43.09	43.19	40.79	42.02	6876438
2014-12-19	42.33	43.66	42.06	43.60	8382790
2014-12-22	43.23	43.80	42.81	43.65	5983412
2014-12-23	44.07	44.42	43.64	44.19	3625312
2014-12-24	43.98	44.56	43.61	44.31	2572020
2014-12-26	44.43	45.37	44.34	44.86	3188486
2014-12-29	45.06	45.62	44.98	45.53	4696192
2014-12-30	45.25	45.83	45.20	45.32	4362126
2014-12-31	45.48	45.56	45.09	45.13	3204174
2015-01-02	44.78	45.94	44.78	45.82	5359318
2015-01-05	45.43	45.65	43.92	44.55	10492758
2015-01-06	44.57	45.17	43.61	44.11	5604532
2015-01-07	44.82	44.82	43.82	44.47	7011946
2015-01-08	44.99	45.75	44.75	45.52	7000112
2015-01-09	45.44	45.59	44.18	44.25	5370558
2015-01-12	43.73	44.08	42.51	42.71	8258216
2015-01-13	42.47	43.21	40.11	40.43	12575112
2015-01-14	40.01	40.02	37.98	38.82	14329406
2015-01-15	38.99	39.12	37.62	38.43	9460456
2015-01-16	38.61	39.35	38.52	38.78	9135786
2015-01-20	38.73	40.37	38.73	40.21	7446256
2015-01-21	40.24	40.88	40.01	40.48	7159278
2015-01-22	40.85	42.14	40.48	41.99	7920490
2015-01-23	42.09	44.25	41.79	43.58	9277904
2015-01-26	43.58	44.29	43.58	44.10	6269230
2015-01-27	43.75	44.47	43.69	44.34	4695876
2015-01-28	44.50	45.29	43.95	44.65	8432102
2015-01-29	45.16	45.62	44.10	45.01	5209136
2015-01-30	44.51	46.70	44.41	46.30	9757894
2015-02-02	46.43	47.00	45.49	46.97	6282726
2015-02-03	47.04	47.91	46.64	47.91	8428576
2015-02-04	48.01	48.61	47.18	48.10	9119638
2015-02-05	48.47	49.13	48.11	48.65	6988310
2015-02-06	48.67	49.96	48.40	49.44	9894102
2015-02-09	49.33	50.23	49.11	50.09	8388106
2015-02-10	50.24	51.31	49.39	51.09	9031642
2015-02-11	50.60	51.00	50.10	50.46	5344434
2015-02-12	50.94	50.97	50.10	50.70	6356200
2015-02-13	50.88	51.78	50.70	51.74	5890552
2015-02-17	51.64	52.30	50.88	51.91	6645702
2015-02-18	51.67	52.35	51.25	52.32	4855780
2015-02-19	52.08	52.94	51.89	52.83	5253862
2015-02-20	52.83	53.48	52.16	52.79	6478676
2015-02-23	52.77	54.07	52.58	53.18	5050938
2015-02-24	53.33	53.40	52.08	52.59	5082414
2015-02-25	52.70	53.24	51.97	52.33	5199920
2015-02-26	52.36	54.16	52.36	53.52	6895470
2015-02-27	53.56	54.10	52.48	52.50	4386254
2015-03-02	52.05	52.05	50.63	50.89	9263922
2015-03-03	51.31	51.84	50.93	51.39	7100920
2015-03-04	51.00	51.51	50.44	51.01	5459274
2015-03-05	51.18	51.53	50.84	50.88	3759634
2015-03-06	50.51	51.31	49.19	49.25	4593566
2015-03-09	49.55	50.95	49.35	49.89	5025892
2015-03-10	49.36	49.38	48.00	48.06	6255076
2015-03-11	48.18	48.76	47.78	48.44	5476448
2015-03-12	48.95	49.58	47.74	47.84	4567280
2015-03-13	48.26	48.65	47.74	48.10	4498128
2015-03-16	47.83	49.06	47.15	49.03	4739114
2015-03-17	48.51	48.98	48.00	48.87	3544324
2015-03-18	48.75	50.70	48.67	50.51	5108278
2015-03-19	50.08	50.33	49.75	50.03	3165978
2015-03-20	50.26	51.42	50.00	51.13	7781276
2015-03-23	51.33	51.90	51.19	51.21	5235892
2015-03-24	51.04	51.63	50.75	50.85	3938830
2015-03-25	51.40	52.43	51.35	51.54	6384676
2015-03-26	51.87	51.97	50.37	50.44	4386372
2015-03-27	50.71	50.79	49.64	49.83	4887446
2015-03-30	50.21	51.54	50.21	51.45	4502154
2015-03-31	51.06	52.04	50.85	51.20	5779276
2015-04-01	51.38	51.82	50.67	50.88	5426804
2015-04-02	50.82	51.03	48.45	48.54	8616978
2015-04-06	48.82	49.82	48.48	49.27	5108258
2015-04-07	49.50	49.60	48.62	49.12	5944374
2015-04-08	49.72	50.00	49.17	49.32	4358762
2015-04-09	49.33	50.17	49.02	49.93	5467900
2015-04-10	50.05	50.26	49.74	50.21	2707938
2015-04-13	50.16	50.34	48.41	48.61	7488972
2015-04-14	48.92	49.34	48.61	49.02	6153400
2015-04-15	49.26	49.98	48.97	49.02	5412332
2015-04-16	49.00	50.35	48.84	50.00	6300462
2015-04-17	49.82	50.14	49.12	49.36	5224590
2015-04-20	49.66	50.30	49.33	49.67	4473266
2015-04-21	49.68	50.17	49.51	50.01	3214118
2015-04-22	50.30	51.09	50.05	51.07	4482650
2015-04-23	51.10	51.24	50.28	50.85	3613102
2015-04-24	50.65	51.72	50.65	51.58	4214428
2015-04-27	51.91	52.04	51.38	51.47	4899312
2015-04-28	51.32	51.75	51.07	51.26	3160488
2015-04-29	51.69	51.94	50.79	51.27	4841212
2015-04-30	52.10	52.28	48.88	49.29	10060464
2015-05-01	49.50	51.60	49.33	51.33	5698360
2015-05-04	51.22	51.60	50.55	50.63	4090894
2015-05-05	50.85	51.15	50.58	50.92	3848080
2015-05-06	51.40	51.46	49.88	50.51	4899442
2015-05-07	50.50	51.74	49.97	51.35	4755648
2015-05-08	51.52	52.76	50.85	52.44	5191166
2015-05-11	53.01	53.07	50.72	51.14	4492702
2015-05-12	51.10	51.10	50.31	50.67	3628420
2015-05-13	51.01	51.35	50.72	51.14	2999606
2015-05-14	51.35	52.49	51.29	52.36	3743686
2015-05-15	52.28	52.31	51.23	51.73	3199358
2015-05-18	51.60	52.24	51.22	52.14	2567870
2015-05-19	51.41	52.25	51.41	52.13	3442684
2015-05-20	52.38	52.48	51.74	52.17	3563356
2015-05-21	52.15	52.42	51.76	51.83	4210320
2015-05-22	51.64	52.28	51.44	51.54	4338012
2015-05-26	51.35	51.49	49.85	50.22	6472988
2015-05-27	50.71	51.10	50.15	50.48	4689542
2015-05-28	50.46	51.54	50.18	51.39	3653040
2015-05-29	51.49	52.50	51.25	51.73	5635120
2015-06-01	51.58	52.45	51.58	51.78	4692798
2015-06-02	51.70	51.89	50.95	51.52	3849182
2015-06-03	51.36	51.60	50.82	51.10	5167664
2015-06-04	50.67	50.99	49.98	50.17	6044314
2015-06-05	50.08	50.75	49.98	50.46	5814086
2015-06-08	50.41	51.08	50.14	50.23	3041712
2015-06-09	50.40	50.62	49.66	49.67	4973800
2015-06-10	49.91	51.12	49.91	50.90	4799524
2015-06-11	51.20	52.45	50.92	52.03	4141727
2015-06-12	51.69	51.69	50.40	51.03	4201654
2015-06-15	50.62	51.20	50.50	51.06	3648837
2015-06-16	50.93	51.40	50.47	51.19	3049684
2015-06-17	51.60	52.45	50.61	51.30	4327201
2015-06-18	51.55	52.51	51.37	51.94	3742877
2015-06-19	51.80	52.78	51.74	51.90	4295602
2015-06-22	52.16	52.21	51.54	51.89	2555434
2015-06-23	51.96	52.49	51.69	52.19	4048356
2015-06-24	52.08	52.60	51.66	51.68	3531380
2015-06-25	51.78	52.03	51.03	51.44	2813655
2015-06-26	51.23	52.27	51.17	51.97	9232248
2015-06-29	51.19	51.92	50.80	50.85	2832546
2015-06-30	51.35	52.87	51.32	52.31	3946697
2015-07-01	52.78	54.36	52.41	53.77	7556750
2015-07-02	53.88	54.74	53.80	54.01	3549754
2015-07-06	53.44	55.32	53.42	54.76	4622039
2015-07-07	54.94	55.90	53.90	55.54	6941585
2015-07-08	55.40	55.53	53.80	53.97	3632778
2015-07-09	54.68	54.71	53.23	53.38	5963258
2015-07-10	53.87	54.66	53.81	54.49	4473780
2015-07-13	59.33	60.38	58.30	58.78	14320772
2015-07-14	58.93	59.51	58.22	58.79	7000622
2015-07-15	58.48	58.89	57.25	57.51	5316051
2015-07-16	57.99	58.59	57.62	58.48	5929962
2015-07-17	58.22	58.61	57.50	58.58	4507883
2015-07-20	58.61	59.05	57.43	57.53	4103548
2015-07-21	57.51	58.15	56.71	57.15	3330359
2015-07-22	57.15	57.99	56.77	57.07	4207305
2015-07-23	57.09	57.49	56.19	56.33	4170140
2015-07-24	56.49	56.79	55.51	56.32	5449045
2015-07-27	55.29	55.64	54.07	54.46	8150914
2015-07-28	54.50	54.93	53.79	54.51	6126089
2015-07-29	54.70	55.94	54.23	55.81	6782334
2015-07-30	53.26	54.63	52.75	53.94	8238419
2015-07-31	54.00	55.14	53.83	54.67	6042875
2015-08-03	54.73	55.19	53.10	53.20	6816003
2015-08-04	53.27	53.55	51.92	52.19	6719273
2015-08-05	52.53	53.20	51.59	51.68	6923749
2015-08-06	51.81	52.34	51.10	52.15	6241744
2015-08-07	51.74	52.42	51.11	51.17	5200128
2015-08-10	52.21	53.57	51.65	53.26	4897977
2015-08-11	52.37	55.92	52.26	55.86	7974879
2015-08-12	55.64	58.07	54.89	57.80	8129892
2015-08-13	57.54	58.27	56.61	56.99	4881356
2015-08-14	56.75	57.12	55.19	55.66	4516457
2015-08-17	55.06	56.30	54.77	55.87	2646443
2015-08-18	55.56	55.89	54.83	55.48	2966691
2015-08-19	55.39	55.55	53.75	54.50	4168375
2015-08-20	54.19	54.81	53.25	53.29	4835653
2015-08-21	51.86	52.08	48.38	48.38	12564712
2015-08-24	44.50	47.15	43.53	45.82	13158007
2015-08-25	47.48	47.73	43.70	43.77	8947449
2015-08-26	45.09	45.60	43.42	45.52	10292571
2015-08-27	46.35	47.22	45.29	46.67	7755129
2015-08-28	46.72	47.77	46.72	47.22	7196703
2015-08-31	47.27	48.09	46.43	47.31	7783887
2015-09-01	46.20	46.91	45.69	46.06	6551668
2015-09-02	46.68	46.87	45.39	46.81	4970546
2015-09-03	47.02	47.97	46.72	46.98	5437971
2015-09-04	46.24	46.95	46.11	46.34	3597194
2015-09-08	46.62	47.82	46.59	47.72	4154153
2015-09-09	48.05	48.96	47.36	47.45	5960290
2015-09-10	47.58	48.61	47.22	48.16	5334607
2015-09-11	47.67	47.92	46.81	47.87	3643795
2015-09-14	47.71	47.74	46.37	46.52	4080951
2015-09-15	46.59	47.39	46.20	47.25	3755408
2015-09-16	47.34	47.46	45.71	46.67	7669242
2015-09-17	46.51	47.84	45.98	46.83	5194173
2015-09-18	45.88	47.44	45.74	46.09	6192324
2015-09-21	46.49	47.45	46.05	46.17	3244650
2015-09-22	45.48	46.64	45.34	45.94	4515755
2015-09-23	46.10	47.20	45.94	46.26	3288635
2015-09-24	46.08	46.98	45.55	46.67	3582127
2015-09-25	46.94	47.75	46.60	47.33	4736057
2015-09-28	46.74	47.69	44.57	45.03	4127879
2015-09-29	45.38	46.60	45.09	45.54	5439447
2015-09-30	46.14	47.05	45.57	46.33	5986940
2015-10-01	46.49	48.00	46.03	47.93	5413260
2015-10-02	46.92	48.44	46.70	48.39	4639177
2015-10-05	48.95	50.67	48.72	50.58	4987222
2015-10-06	50.47	51.07	49.95	50.04	5707630
2015-10-07	50.66	51.13	48.93	50.29	5432685
2015-10-08	50.21	51.31	49.86	51.08	3570765
2015-10-09	51.07	51.25	48.98	49.64	4880612
2015-10-12	49.88	50.10	49.34	49.77	2778950
2015-10-13	49.56	50.11	48.62	48.78	3816425
2015-10-14	48.82	49.20	48.12	48.59	3635936
2015-10-15	48.82	50.16	48.53	50.10	4517502
2015-10-16	50.63	51.20	50.08	51.13	4642636
2015-10-19	50.66	50.87	48.80	49.06	4341580
2015-10-20	48.67	48.86	47.03	47.34	5012317
2015-10-21	47.52	47.89	46.56	46.78	4900315
2015-10-22	47.21	48.05	46.97	47.65	5531109
2015-10-23	47.83	48.97	47.61	48.59	3314226
2015-10-26	48.60	49.92	48.50	48.72	3702723
2015-10-27	48.34	49.03	48.02	48.98	5123144
2015-10-28	49.02	50.11	48.75	49.84	5051601
2015-10-29	48.95	51.38	48.84	51.24	4959714
2015-10-30	51.41	52.77	50.30	51.80	5376659
2015-11-02	51.77	53.37	51.37	52.92	4317159
2015-11-03	52.89	55.37	52.73	54.63	6035256
2015-11-04	54.64	55.40	54.14	54.80	4567701
2015-11-05	55.20	55.92	54.55	55.65	5881440
2015-11-06	55.45	56.04	55.07	55.97	3043275
2015-11-09	55.95	56.48	54.24	54.32	3187312
2015-11-10	54.32	55.03	53.83	54.77	2645059
2015-11-11	55.09	55.87	54.45	54.85	3078162
2015-11-12	54.07	55.10	53.13	54.71	5816906
2015-11-13	54.63	55.05	53.56	53.68	4016900
2015-11-16	53.50	53.92	52.60	53.77	4258477
2015-11-17	53.65	54.74	53.38	54.26	4277435
2015-11-18	54.27	55.76	54.00	55.68	3395658
2015-11-19	55.50	56.04	55.09	55.81	3559962
2015-11-20	55.97	56.37	55.73	55.93	3573834
2015-11-23	54.78	56.48	54.58	56.41	5128686
2015-11-24	56.35	57.66	56.08	57.19	3290597
2015-11-25	57.55	59.33	57.08	58.05	6586042
2015-11-27	57.47	58.92	57.41	58.57	1718061
2015-11-30	58.66	59.29	58.04	58.41	5534837
2015-12-01	58.82	59.54	58.03	59.34	4660794
2015-12-02	59.11	59.99	57.53	58.01	5086581
2015-12-03	58.24	58.52	54.32	54.44	9487577
2015-12-04	54.83	56.31	54.40	55.63	7325169
2015-12-07	54.88	55.55	52.56	53.69	7250636
2015-12-08	52.82	53.53	52.52	52.73	4990872
2015-12-09	52.54	53.05	50.78	51.98	7146466
2015-12-10	52.24	53.23	51.63	52.35	4236083
2015-12-11	51.49	51.78	49.43	49.62	6665221
2015-12-14	49.29	49.42	47.58	47.99	9474171
2015-12-15	48.96	49.74	48.35	49.16	9240229
2015-12-16	49.00	49.98	48.81	49.70	6943519
2015-12-17	49.93	51.90	49.87	51.32	6733892
2015-12-18	51.35	51.64	50.27	50.35	8334121
2015-12-21	50.58	51.42	50.23	51.40	5264584
2015-12-22	51.79	52.45	51.28	51.60	4619219
2015-12-23	52.02	52.73	51.53	52.71	4457698
2015-12-24	52.45	53.08	51.93	52.64	1372138
2015-12-28	52.09	52.25	51.11	51.60	2325778
2015-12-29	52.34	52.51	51.80	52.16	1927807
2015-12-30	51.93	53.18	51.85	52.30	2757735
2015-12-31	51.99	52.56	51.36	51.84	2567899
2016-01-04	51.68	52.83	50.66	51.24	5497256
2016-01-05	51.40	52.22	50.04	50.60	5485062
2016-01-06	49.30	49.79	47.93	48.72	7328538
2016-01-07	47.84	48.86	47.29	47.99	7563519
2016-01-08	48.34	48.55	46.14	46.19	5025970
2016-01-11	46.44	46.97	44.29	45.72	7508740
2016-01-12	46.21	47.08	45.12	46.39	4931889
2016-01-13	46.71	46.77	41.85	42.28	9902160
2016-01-14	42.56	44.19	41.13	43.66	9076027
2016-01-15	41.86	42.75	41.04	41.42	7876147
2016-01-19	42.40	42.97	40.45	41.20	5665017
2016-01-20	40.17	41.14	38.95	40.50	7634249
2016-01-21	40.03	40.75	39.12	39.61	7611511
2016-01-22	40.69	43.98	40.50	42.83	9569587
2016-01-25	42.17	43.23	40.67	40.77	5836451
2016-01-26	41.08	41.58	40.37	41.56	5022212
2016-01-27	41.57	41.86	39.53	39.86	8433155
2016-01-28	41.14	41.48	39.50	40.22	4811048
2016-01-29	40.56	41.79	39.85	41.79	7007464
2016-02-01	41.65	42.20	40.80	41.77	6672141
2016-02-02	41.07	41.38	39.75	40.27	6799421
2016-02-03	39.80	40.07	35.40	37.20	15690048
2016-02-04	36.98	37.34	34.12	34.94	17638105
2016-02-05	34.54	34.65	32.04	32.30	15529663
2016-02-08	31.85	31.85	29.71	30.73	17272974
2016-02-09	30.29	31.83	29.24	31.40	16889055
2016-02-10	31.62	32.68	31.14	31.67	9776543
2016-02-11	30.97	31.38	29.25	30.83	11198937
2016-02-12	30.86	31.95	30.60	31.73	7304159
2016-02-16	32.31	32.73	31.64	32.54	7469657
2016-02-17	32.86	33.18	32.39	32.96	7617745
2016-02-18	33.51	33.56	30.82	31.37	7977259
2016-02-19	30.93	31.60	30.64	31.59	5887554
2016-02-22	31.79	33.45	31.77	33.38	6627151
2016-02-23	33.12	33.48	31.59	31.61	6632378
2016-02-24	31.15	34.09	30.95	33.97	9142146
2016-02-25	33.88	34.44	33.13	34.22	6777514
2016-02-26	34.71	35.46	34.04	34.22	5919413
2016-02-29	34.33	34.95	34.12	34.25	7611848
2016-03-01	34.23	34.85	34.03	34.63	7681550
2016-03-02	34.59	35.08	33.89	34.71	5810896
2016-03-03	36.13	37.46	35.42	37.32	9908165
2016-03-04	37.96	37.96	36.45	37.06	7528532
2016-03-07	37.08	37.44	35.90	36.86	6840381
2016-03-08	37.07	37.24	35.12	35.17	7230649
2016-03-09	35.86	37.42	35.58	37.06	7656703
2016-03-10	36.83	36.95	35.70	36.34	6048922
2016-03-11	36.95	37.92	36.20	37.72	5110165
2016-03-14	37.55	37.55	37.55	37.55	200
2016-03-15	36.38	36.89	35.92	36.63	4699940
2016-03-16	36.67	38.59	36.67	38.39	7734533
2016-03-17	38.37	38.59	37.23	37.52	7819966
2016-03-18	37.88	38.57	37.53	38.23	9248928
2016-03-21	38.06	38.60	37.84	38.42	4143718
2016-03-22	38.02	38.88	37.99	38.57	4779972
2016-03-23	38.41	38.50	36.79	37.24	5294390
2016-03-24	36.94	37.35	36.19	36.87	4945219
2016-03-28	37.02	37.25	36.43	36.98	3849659
2016-03-29	36.49	36.69	35.75	36.66	5832715
2016-03-30	37.11	37.17	36.00	36.58	5087840
2016-03-31	36.48	37.34	35.64	37.18	5148721
2016-04-01	36.28	36.62	35.91	36.39	4312641
2016-04-04	36.05	37.23	36.00	36.65	3225687
2016-04-05	36.34	37.01	35.74	36.28	4397449
2016-04-06	36.67	36.71	35.06	36.47	6859745
2016-04-07	36.25	37.56	36.18	37.46	8238539
2016-04-08	37.83	39.34	37.82	38.70	6048091
2016-04-11	38.98	39.13	37.96	37.99	4808159
2016-04-12	38.20	39.25	37.69	38.99	7376858
2016-04-13	39.21	39.91	38.73	39.66	4598831
2016-04-14	39.70	40.18	38.97	39.42	4263246
2016-04-15	39.34	39.59	37.78	37.90	7522671
2016-04-18	37.43	38.49	37.11	38.42	3663809
2016-04-19	38.83	39.01	37.50	38.33	4934276
2016-04-20	38.20	39.50	37.74	39.45	4593726
2016-04-21	39.43	40.88	39.02	40.72	8873001
2016-04-22	40.84	41.92	40.73	41.46	6155180
2016-04-25	41.30	41.55	40.57	41.18	3947763
2016-04-26	41.40	41.69	40.84	41.46	3854710
2016-04-27	41.71	42.25	40.80	41.37	6778734
2016-04-28	40.49	43.26	40.17	40.98	7923002
2016-04-29	40.71	40.99	38.08	39.08	7856215
2016-05-02	39.03	39.23	37.63	38.58	7610783
2016-05-03	37.89	38.25	37.29	37.99	5565017
2016-05-04	37.83	38.00	35.94	36.22	5744303
2016-05-05	36.72	37.06	35.88	36.09	5097886
2016-05-06	35.89	36.97	35.78	35.88	4980260
2016-05-09	35.69	35.78	34.01	34.95	6539767
2016-05-10	35.42	35.67	34.71	35.45	5512275
2016-05-11	35.42	36.66	35.06	35.90	5005302
2016-05-12	35.90	36.65	34.80	34.99	4564053
2016-05-13	34.83	35.94	34.67	35.17	6937872
2016-05-16	35.46	35.67	34.45	35.63	6189373
2016-05-17	35.64	36.85	35.53	36.07	5278557
2016-05-18	36.02	37.54	36.01	36.74	4593651
2016-05-19	36.13	37.12	35.61	36.10	6881387
2016-05-20	36.28	36.64	35.50	36.63	4728670
2016-05-23	36.41	37.09	35.55	35.57	3577397
2016-05-24	35.77	36.19	35.40	35.81	4533299
2016-05-25	36.21	36.21	35.23	35.68	4667831
2016-05-26	35.90	35.90	34.38	34.55	3698441
2016-05-27	34.66	35.13	34.06	35.11	3098099
2016-05-31	35.16	35.56	34.39	34.83	6213984
2016-06-01	34.55	36.53	34.43	36.44	7371838
2016-06-02	36.48	37.49	36.12	36.68	6626011
2016-06-03	36.65	36.71	35.17	35.46	5428370
2016-06-06	35.68	35.70	34.72	35.29	4926254
2016-06-07	35.46	36.88	35.34	36.65	5602247
2016-06-08	36.99	37.12	36.01	36.88	7202307
2016-06-09	36.35	37.17	35.80	36.95	6032097
2016-06-10	36.32	36.94	36.23	36.40	5103278
2016-06-13	36.06	36.22	33.93	33.96	8104007
2016-06-14	33.91	34.50	32.13	32.81	9838407
2016-06-15	32.38	34.55	32.02	33.20	8382511
2016-06-16	32.94	33.50	32.34	33.39	5010077
2016-06-17	33.54	34.27	33.17	33.50	7417309
2016-06-20	34.00	34.65	33.61	34.59	6165645
2016-06-21	34.61	35.38	34.30	35.20	5464015
2016-06-22	35.20	35.63	34.94	35.26	4888098
2016-06-23	35.87	36.63	35.44	36.62	5518683
2016-06-24	34.89	35.88	34.75	35.33	11571613
2016-06-27	34.83	34.84	32.84	32.93	8480659
2016-06-28	33.90	35.72	33.80	35.70	9479615
2016-06-29	36.06	37.67	35.84	37.26	9061612
2016-06-30	37.16	37.99	36.04	37.96	8066411
2016-07-01	37.66	39.44	37.64	39.27	7446208
2016-07-05	38.81	38.92	37.83	38.78	7322771
2016-07-06	38.56	38.58	35.94	36.50	10528779
2016-07-07	36.76	37.32	35.16	35.48	10001997
2016-07-08	35.92	36.88	35.43	36.40	5719330
2016-07-11	36.42	37.11	36.09	36.44	5288266
2016-07-12	36.73	37.76	36.51	37.54	5724490
2016-07-13	37.50	37.82	36.16	36.98	6007496
2016-07-14	37.25	37.78	36.94	37.39	7515821
2016-07-15	37.64	37.83	36.39	36.55	10004831
2016-07-18	36.58	37.48	35.97	37.04	6841389
2016-07-19	37.00	37.69	36.89	37.53	4975733
2016-07-20	37.30	37.98	36.78	37.80	3505981
2016-07-21	37.89	38.21	37.07	37.13	3817274
2016-07-22	37.26	37.84	36.76	37.82	4291826
2016-07-25	37.43	37.47	36.73	36.90	5337212
2016-07-26	36.80	38.77	36.58	38.61	5789673
2016-07-27	38.66	39.03	37.65	37.83	7513817
2016-07-28	38.22	38.95	37.02	38.17	6364186
2016-07-29	38.01	39.61	37.64	39.39	8334908
2016-08-01	39.13	39.57	38.54	38.80	8869141
2016-08-02	39.31	39.78	38.23	38.79	6051975
2016-08-03	38.37	41.45	38.37	41.22	10374070
2016-08-04	41.19	41.66	40.32	40.63	7258673
2016-08-05	40.80	42.19	40.61	41.91	5781199
2016-08-08	42.24	42.59	41.69	41.93	5419360
2016-08-09	41.92	41.95	40.86	41.03	3650087
2016-08-10	41.17	42.17	40.79	40.99	5790588
2016-08-11	41.08	42.41	40.96	41.90	4496119
2016-08-12	42.14	42.17	41.01	41.35	5268151
2016-08-15	41.72	41.77	40.91	41.21	4106280
2016-08-16	41.16	42.39	41.14	42.13	4935621
2016-08-17	42.19	42.44	41.78	42.21	4217987
2016-08-18	42.28	42.50	41.77	42.49	4337010
2016-08-19	42.15	42.33	41.81	42.01	3460250
2016-08-22	41.72	41.81	40.52	41.10	5527065
2016-08-23	41.54	42.24	41.32	41.93	4376528
2016-08-24	42.11	42.37	41.65	41.97	4455829
2016-08-25	42.06	42.20	41.47	41.90	3486296
2016-08-26	42.02	42.36	41.41	41.85	2898137
2016-08-29	41.85	42.65	41.82	42.29	2414603
2016-08-30	42.37	42.77	41.96	42.68	2866415
2016-08-31	42.54	42.97	41.95	42.51	3362760
2016-09-01	42.55	42.60	41.39	41.91	3870576
2016-09-02	42.37	42.53	41.77	42.32	3164782
2016-09-06	42.56	43.14	42.25	42.97	4003258
2016-09-07	42.99	43.44	42.77	43.09	4288197
2016-09-08	43.29	43.86	42.73	43.45	4807218
2016-09-09	42.94	43.25	42.23	42.24	4367177
2016-09-12	41.73	43.67	41.25	43.34	6157351
2016-09-13	42.58	43.11	42.05	42.50	4355689
2016-09-14	42.46	43.03	41.51	41.87	5301749
2016-09-15	42.04	44.14	42.04	43.74	6679305
2016-09-16	43.09	43.85	42.43	43.62	7023573
2016-09-19	43.96	44.56	43.41	43.73	6621347
2016-09-20	43.86	43.94	42.55	42.55	5480055
2016-09-21	42.92	43.27	42.57	43.21	4879279
2016-09-22	43.60	43.82	42.67	42.69	5651250
2016-09-23	42.29	42.97	41.44	42.28	7784258
2016-09-26	42.49	42.67	41.44	41.48	6550349
2016-09-27	41.18	42.04	40.81	41.85	4728435
2016-09-28	42.20	42.69	41.47	42.64	5304387
2016-09-29	42.42	42.71	39.29	39.74	13820884
2016-09-30	40.11	40.99	39.52	40.59	7756305
2016-10-03	40.77	41.03	40.27	40.96	5327281
2016-10-04	41.11	42.31	41.09	41.38	4106905
2016-10-05	41.84	42.65	41.67	42.27	4099500
2016-10-06	42.61	42.70	41.64	42.36	5607361
2016-10-07	42.36	42.47	41.51	41.77	4427856
2016-10-10	42.48	42.63	42.02	42.47	3808282
2016-10-11	42.50	42.95	41.56	41.96	5130635
2016-10-12	41.81	41.99	40.95	41.66	3738604
2016-10-13	41.27	41.79	40.45	41.56	4327479
2016-10-14	41.94	41.98	41.14	41.65	4642061
2016-10-17	41.64	42.28	41.46	41.85	4100275
2016-10-18	42.23	43.04	42.15	42.73	3060650
2016-10-19	42.92	43.07	42.25	42.65	7261229
2016-10-20	42.41	43.24	42.22	43.05	3051056
2016-10-21	42.66	44.27	42.56	44.09	4808886
2016-10-24	44.14	44.33	43.57	43.78	5061663
2016-10-25	43.83	44.59	43.38	43.69	6612655
2016-10-26	43.32	44.89	43.26	44.26	6606639
2016-10-27	44.05	44.16	41.50	42.81	13679446
2016-10-28	42.56	43.04	41.88	42.82	8268479
2016-10-31	43.21	43.96	43.18	43.59	8739904
2016-11-01	44.28	44.91	41.74	42.34	12845601
2016-11-02	41.89	42.53	40.70	41.00	7099081
2016-11-03	41.21	41.46	40.01	41.18	5769574
2016-11-04	41.00	41.77	40.93	41.23	3246394
2016-11-07	41.98	42.62	41.82	42.60	7400848
2016-11-08	42.53	42.54	41.66	41.82	4413061
2016-11-09	41.52	43.91	41.43	43.57	8587742
2016-11-10	43.55	44.60	43.28	43.82	5939901
2016-11-11	43.61	44.06	42.92	43.96	6497312
2016-11-14	43.61	44.19	43.37	43.59	6751825
2016-11-15	43.69	44.34	42.78	43.83	8535305
2016-11-16	43.60	43.88	43.11	43.49	4165580
2016-11-17	43.85	44.29	43.19	43.36	3985346
2016-11-18	43.20	43.60	42.57	43.31	4892630
2016-11-21	45.40	47.28	44.90	47.17	20270935
2016-11-22	47.45	48.81	47.33	47.87	13036972
2016-11-23	47.50	48.12	47.31	47.71	4404608
2016-11-25	47.48	48.23	47.37	48.20	1988108
2016-11-28	48.52	48.83	46.96	47.05	5624459
2016-11-29	46.59	46.95	45.87	45.98	7758660
2016-11-30	46.26	47.27	44.60	47.02	11079852
2016-12-01	47.49	49.29	47.19	47.74	8711742
2016-12-02	47.65	48.69	47.65	47.80	4422890
2016-12-05	48.27	48.62	47.67	48.01	4806625
2016-12-06	47.89	47.91	47.15	47.23	5347870
2016-12-07	47.85	50.29	47.65	49.65	9689706
2016-12-08	50.10	50.71	49.57	50.06	5206814
2016-12-09	49.95	50.58	49.16	49.44	6294481
2016-12-12	50.43	50.65	48.47	49.09	5550274
2016-12-13	49.32	49.78	48.93	49.24	4919529
2016-12-14	48.74	49.48	48.31	48.42	5243292
2016-12-15	48.39	49.25	48.39	48.88	5435985
2016-12-16	49.15	50.48	49.00	50.11	6770144
2016-12-19	49.69	49.78	49.01	49.44	4203213
2016-12-20	49.60	49.81	49.06	49.38	3368143
2016-12-21	49.20	49.37	48.10	48.99	8127110
2016-12-22	49.33	50.70	49.28	50.34	6110724
2016-12-23	50.14	51.00	49.87	50.78	3347234
2016-12-27	50.81	51.14	50.67	51.12	3501002
2016-12-28	51.07	51.15	50.29	50.33	3240663
2016-12-29	50.36	51.08	50.08	50.45	2684003
2016-12-30	50.44	50.61	50.00	50.35	3477242
2017-01-03	53.70	54.59	52.44	52.93	13329197
2017-01-04	52.95	53.50	51.03	51.24	10980420
2017-01-05	51.50	51.79	50.03	51.05	9534922
2017-01-06	51.11	51.25	50.29	50.37	4748268
2017-01-09	50.05	50.22	49.36	49.46	8037726
2017-01-10	49.50	49.96	48.97	48.97	5124394
2017-01-11	49.40	50.00	49.10	49.66	6681549
2017-01-12	49.61	49.73	48.73	49.25	3952609
2017-01-13	48.91	49.14	47.85	48.38	5758470
2017-01-17	48.64	49.60	48.26	48.73	5121278
2017-01-18	48.34	49.34	48.20	48.90	3752211
2017-01-19	48.94	49.02	47.93	48.37	4185741
2017-01-20	48.80	49.04	48.41	48.76	5033334
2017-01-23	48.56	48.77	48.12	48.72	8149227
2017-01-24	49.12	50.48	48.97	50.09	7319677
2017-01-25	50.29	50.31	49.16	49.67	7580229
2017-01-26	50.09	50.09	49.28	49.44	4333326
2017-01-27	49.59	50.00	48.67	49.08	5083977
2017-01-30	49.12	49.20	48.12	48.36	5473874
2017-01-31	48.54	48.60	46.88	48.05	5308936
2017-02-01	49.68	49.97	47.10	47.71	7659253
2017-02-02	48.44	48.50	47.43	47.90	4151292
2017-02-03	47.84	48.50	47.17	48.16	3778917
2017-02-06	48.19	48.75	47.80	48.37	7976535
2017-02-07	48.13	48.51	47.58	47.93	3999699
2017-02-08	47.57	49.14	47.39	49.12	4461304
2017-02-09	49.65	50.08	49.23	49.93	4232154
2017-02-10	50.37	50.47	49.68	50.14	2788007
2017-02-13	50.13	50.68	49.92	49.92	3256517
2017-02-14	50.03	50.97	49.70	50.96	4359308
2017-02-15	50.79	51.16	50.27	50.64	4396124
2017-02-16	50.99	51.00	49.86	49.96	2955418
2017-02-17	49.67	50.05	49.41	50.02	3352675
2017-02-21	50.48	50.61	49.99	50.38	3963511
2017-02-22	50.10	50.37	49.57	49.81	3157880
2017-02-23	50.39	50.65	49.92	50.35	2673896
2017-02-24	50.00	50.04	49.43	50.03	3118658
2017-02-27	50.02	50.94	49.99	50.76	5134802
2017-02-28	50.50	51.17	49.49	49.60	5659388
2017-03-01	50.00	51.50	49.97	50.99	5952844
2017-03-02	50.90	51.41	50.40	51.04	4947428
2017-03-03	51.18	51.38	50.80	51.27	3997345
2017-03-06	51.04	51.31	50.51	51.15	6826664
2017-03-07	51.14	51.45	50.11	50.15	3413679
2017-03-08	50.15	50.94	50.08	50.22	5849211
2017-03-09	50.02	50.18	48.92	49.28	4952235
2017-03-10	49.58	49.95	48.97	49.87	4704383
2017-03-13	49.87	51.09	49.86	50.99	5771626
2017-03-14	50.42	50.59	49.67	50.01	5882976
2017-03-15	50.48	51.60	50.16	51.56	6299222
2017-03-16	51.65	52.24	51.11	51.18	5216118
2017-03-17	51.47	51.75	50.55	50.79	5309613
2017-03-20	50.66	50.81	50.16	50.50	5599342
2017-03-21	50.48	50.61	49.15	49.26	5192683
2017-03-22	49.11	49.83	48.93	49.57	4048680
2017-03-23	49.55	49.95	49.18	49.30	2721533
2017-03-24	49.51	49.52	48.81	48.87	3563205
2017-03-27	48.38	49.06	48.18	48.83	3191787
2017-03-28	48.93	49.16	48.61	49.03	4069800
2017-03-29	49.02	50.62	48.97	50.55	3867402
2017-03-30	50.60	50.81	50.00	50.14	5893493
2017-03-31	49.89	50.84	49.83	50.54	4851509
2017-04-03	50.68	50.84	49.63	49.94	2746672
2017-04-04	50.22	50.32	49.54	50.30	2445737
2017-04-05	50.66	51.18	49.40	49.44	4060346
2017-04-06	49.67	50.45	49.49	49.84	4536125
2017-04-07	49.75	50.43	49.51	50.02	3526839
2017-04-10	50.32	50.80	50.12	50.14	3773903
2017-04-11	50.19	50.54	49.91	50.43	4537252
2017-04-12	50.58	50.94	49.83	49.94	2986648
2017-04-13	49.86	50.00	49.10	49.24	3373789
2017-04-17	49.28	49.95	49.27	49.90	3563187
2017-04-18	49.60	50.01	48.64	48.94	3526540
2017-04-19	48.80	49.16	47.78	48.19	5526760
2017-04-20	48.28	49.02	48.13	48.54	3066780
2017-04-21	48.51	49.00	48.36	48.56	4201443
2017-04-24	49.36	50.44	49.11	50.19	5269881
2017-04-25	50.27	50.42	49.89	50.03	3813621
2017-04-26	49.74	50.11	49.32	49.60	4885477
2017-04-27	49.47	51.62	49.46	51.02	6786629
2017-04-28	51.32	51.33	50.68	50.94	3648520
2017-05-01	51.15	51.18	50.48	50.86	3340937
2017-05-02	51.08	51.62	51.02	51.42	4864113
2017-05-03	51.11	51.69	50.88	51.24	4533448
2017-05-04	51.11	51.11	49.37	49.56	5862446
2017-05-05	49.78	50.73	49.46	50.66	5806274
2017-05-08	50.62	51.50	50.41	51.34	5924063
2017-05-09	51.50	51.68	50.97	51.46	3965002
2017-05-10	51.83	52.67	51.31	52.34	5966006
2017-05-11	52.50	53.24	52.27	52.51	4701640
2017-05-12	52.42	53.04	52.38	52.67	2946460
2017-05-15	52.97	53.52	52.52	52.99	4787722
2017-05-16	52.73	52.73	51.77	52.48	5047024
2017-05-17	51.79	52.84	51.79	52.05	4347950
2017-05-18	51.66	52.46	51.30	51.94	4092207
2017-05-19	52.16	53.11	51.91	52.78	4718943
2017-05-22	52.94	53.18	52.69	52.98	2405422
2017-05-23	53.00	53.32	52.75	53.08	2199071
2017-05-24	52.94	53.27	52.76	53.13	2923199
2017-05-25	53.15	53.91	52.43	52.45	3952038
2017-05-26	52.42	52.87	52.24	52.82	3843575
2017-05-30	52.42	53.19	52.32	52.42	4004671
2017-05-31	52.30	52.77	51.63	52.04	4572255
2017-06-01	52.43	53.57	52.38	53.13	8751103
2017-06-02	52.86	53.13	52.44	52.70	4461399
2017-06-05	52.57	53.16	52.44	52.80	3261462
2017-06-06	52.58	53.16	52.42	53.09	3252718
2017-06-07	52.84	53.17	52.47	52.97	3672843
2017-06-08	52.89	53.96	52.86	53.43	4651962
2017-06-09	53.55	54.97	53.46	54.71	9652324
2017-06-12	54.90	55.20	53.85	54.47	6217140
2017-06-13	54.48	55.05	54.34	55.03	3303705
2017-06-14	54.87	54.90	53.29	53.35	5523798
2017-06-15	53.10	53.33	52.76	52.99	4004535
2017-06-16	53.31	53.77	53.01	53.77	6775935
2017-06-19	53.81	54.37	53.81	54.29	3747955
2017-06-20	53.66	53.81	52.47	52.85	4838603
2017-06-21	52.93	53.00	51.18	51.73	5732128
2017-06-22	52.12	52.12	51.09	51.17	4936167
2017-06-23	51.19	51.65	50.74	51.50	6052501
2017-06-26	51.64	52.06	51.25	51.33	4827041
2017-06-27	51.40	52.35	51.08	51.85	3775064
2017-06-28	52.12	52.86	51.85	52.62	3171506
2017-06-29	52.89	53.02	51.72	51.81	4580549
2017-06-30	52.14	52.61	51.70	52.33	2917392
2017-07-03	52.63	53.37	52.62	53.10	1740942
2017-07-05	52.83	53.07	52.23	52.90	4098330
2017-07-06	53.14	53.52	52.62	52.85	3074631
2017-07-07	52.87	54.15	52.68	54.07	3908066
2017-07-10	53.95	54.51	53.91	54.08	3031920
2017-07-11	53.92	54.57	53.83	54.20	3289703
2017-07-12	54.74	54.80	53.73	53.76	2538597
2017-07-13	53.68	53.88	53.22	53.84	2613960
2017-07-14	53.81	54.05	53.60	53.81	2788711
2017-07-17	53.86	54.49	53.61	54.31	4615097
2017-07-18	54.62	54.84	54.22	54.83	2758612
2017-07-19	54.90	55.71	54.74	55.55	3365617
2017-07-20	55.76	55.83	54.81	55.40	3000510
2017-07-21	55.34	55.57	54.84	55.34	2101873
2017-07-24	55.57	55.87	55.33	55.56	2306915
2017-07-25	56.14	56.64	55.95	56.02	4102414
2017-07-26	56.39	56.61	55.64	55.66	4010480
2017-07-27	54.27	56.46	53.51	56.15	5047490
2017-07-28	55.92	56.21	54.93	54.98	3412353
2017-07-31	55.16	56.20	55.02	55.99	2973143
2017-08-01	56.11	56.81	55.91	56.53	2918424
2017-08-02	56.15	56.69	56.06	56.20	2908214
2017-08-03	56.05	56.27	55.75	55.89	2683033
2017-08-04	55.98	56.45	55.66	55.79	3468120
2017-08-07	55.59	55.70	54.85	54.90	3182588
2017-08-08	54.90	55.06	54.31	54.44	2312629
2017-08-09	54.43	54.69	52.83	52.99	4329150
2017-08-10	53.04	53.04	52.13	52.21	3676156
2017-08-11	52.03	52.35	51.69	52.16	3303532
2017-08-14	52.08	52.69	52.06	52.31	2248732
2017-08-15	52.25	52.37	51.76	51.89	3015469
2017-08-16	52.00	52.06	50.91	51.06	3896746
2017-08-17	50.72	50.89	49.68	49.70	4586245
2017-08-18	49.62	50.54	49.43	50.11	3661324
2017-08-21	50.07	50.10	49.45	49.45	3561064
2017-08-22	49.71	49.96	49.30	49.67	3257469
2017-08-23	49.43	50.38	49.33	50.17	4527197
2017-08-24	50.26	51.54	50.19	51.13	4070142
2017-08-25	51.47	52.20	51.36	51.72	3101428
2017-08-28	52.33	52.97	52.03	52.52	5812351
2017-08-29	52.17	52.52	51.12	51.43	5375924
2017-08-30	51.53	52.54	51.37	52.33	4249938
2017-08-31	52.55	52.86	52.00	52.45	4895517
2017-09-01	52.55	54.32	52.50	54.28	3976632
2017-09-05	53.58	53.66	50.52	51.79	8375702
2017-09-06	51.64	52.57	51.49	52.37	6461881
2017-09-07	52.63	53.10	52.34	52.63	3902701
2017-09-08	52.66	53.71	52.52	53.42	4656368
2017-09-11	53.48	53.84	52.59	53.75	4580145
2017-09-12	53.95	54.48	53.58	53.77	3426014
2017-09-13	54.00	54.08	52.71	53.21	4395933
2017-09-14	53.27	53.33	52.31	52.34	5402443
2017-09-15	52.36	53.12	52.26	52.96	9062782
2017-09-18	53.06	53.73	52.93	53.58	4521981
2017-09-19	53.75	54.34	53.38	54.20	4522542
2017-09-20	54.38	54.70	54.03	54.43	4221689
2017-09-21	54.43	54.89	54.26	54.37	4038035
2017-09-22	54.24	55.02	54.13	54.73	3681410
2017-09-25	55.00	55.81	54.98	55.53	4594587
2017-09-26	55.36	55.65	55.07	55.38	4032771
2017-09-27	54.61	55.78	54.61	55.24	3857900
2017-09-28	55.26	55.78	55.15	55.47	3762903
2017-09-29	55.46	56.55	55.29	56.08	3723894
2017-10-02	55.94	56.27	55.53	55.89	2712497
2017-10-03	55.53	56.31	55.25	56.14	3199927
2017-10-04	56.16	56.70	55.90	56.31	2804565
2017-10-05	56.48	56.90	56.14	56.25	2886506
2017-10-06	55.80	56.40	55.71	56.02	3917411
2017-10-09	56.13	56.49	56.04	56.14	52504527
2017-10-10	56.72	57.02	56.18	56.25	3621799
2017-10-11	56.31	56.54	56.14	56.22	4164081
2017-10-12	56.00	56.90	55.80	56.55	3048423
2017-10-13	56.89	56.92	56.29	56.37	2839241
2017-10-16	56.42	56.57	55.68	55.72	5437894
2017-10-17	55.74	56.53	55.73	56.51	3017914
2017-10-18	56.52	56.86	56.40	56.75	2905912
2017-10-19	56.42	57.14	56.17	57.10	3403697
2017-10-20	57.30	57.74	57.15	57.49	3904883
2017-10-23	57.48	57.49	56.26	56.34	3734715
2017-10-24	56.54	57.27	56.54	56.99	3428911
2017-10-25	56.96	57.14	55.89	56.44	4895522
2017-10-26	57.52	57.92	55.87	57.27	4239542
2017-10-27	57.68	58.93	57.40	58.47	4159870
2017-10-30	58.50	59.57	58.25	59.06	3887715
2017-10-31	59.78	60.16	58.83	59.74	5157554
2017-11-01	60.24	61.90	60.07	60.89	5609440
2017-11-02	61.06	62.34	60.87	62.17	5216057
2017-11-03	62.26	62.78	61.90	62.20	3660716
2017-11-06	62.34	62.53	62.10	62.35	3695372
2017-11-07	62.58	63.12	62.15	63.11	3725447
2017-11-08	63.29	63.41	62.56	63.22	4834161
2017-11-09	62.62	62.73	60.90	61.66	5014833
2017-11-10	61.98	62.28	61.61	61.72	3220126
2017-11-13	61.79	62.55	61.71	62.20	2823438
2017-11-14	62.32	63.08	61.95	62.47	4490152
2017-11-15	60.45	61.81	60.10	61.50	4743604
2017-11-16	61.51	62.58	61.15	62.01	3981337
2017-11-17	61.85	62.45	61.64	62.27	3195943
2017-11-20	62.11	62.53	61.75	61.94	2573647
2017-11-21	62.19	62.36	61.80	62.29	2532882
2017-11-22	62.35	62.40	61.26	62.01	2955995
2017-11-24	62.16	62.25	61.58	62.03	1407446
2017-11-27	61.95	62.45	61.60	61.88	6393029
2017-11-28	62.29	62.38	61.66	62.22	2889915
2017-11-29	62.01	62.24	60.95	61.40	4231022
2017-11-30	61.69	62.78	61.44	62.63	4883684
2017-12-01	62.82	63.06	61.59	62.84	5187779
2017-12-04	62.92	64.32	62.61	63.30	4242885
2017-12-05	63.42	65.41	63.16	64.54	4256146
2017-12-06	64.32	64.46	63.27	63.46	2354799
2017-12-07	63.10	64.07	63.00	64.75	3362728
2017-12-08	64.19	64.94	63.95	64.75	3084744
2017-12-11	64.65	65.08	64.33	64.46	2768848
2017-12-12	64.82	65.29	64.27	64.49	2591904
2017-12-13	64.30	64.41	63.80	64.15	2966069
2017-12-14	64.16	65.04	64.06	64.66	4319031
2017-12-15	64.95	66.19	64.70	65.75	10013861
2017-12-18	65.87	66.38	65.73	66.01	3386423
2017-12-19	66.03	66.12	64.68	64.75	4367540
2017-12-20	65.06	65.86	64.76	65.66	5163554
2017-12-21	65.70	66.79	65.42	66.33	5675746
2017-12-22	66.70	66.85	66.22	66.36	3449475
2017-12-26	66.55	67.07	66.41	66.84	2309923
2017-12-27	66.72	66.89	66.36	66.42	2195495
2017-12-28	66.43	66.56	66.16	66.40	3124371
2017-12-29	66.47	66.75	65.96	65.98	2289136
2018-01-02	66.11	67.25	65.98	67.18	3055886
2018-01-03	67.46	68.97	67.41	68.61	4844035
2018-01-04	68.66	69.06	68.40	68.68	3156419
2018-01-05	68.87	69.46	68.51	69.34	3512317
2018-01-08	69.07	69.68	69.01	69.39	3212844
2018-01-09	69.39	69.55	68.91	69.00	2980252
2018-01-10	68.79	69.63	68.45	69.51	2719440
2018-01-11	69.72	70.43	69.35	70.25	2494515
2018-01-12	70.47	71.50	70.47	71.42	2628238
2018-01-16	71.60	71.83	70.61	70.78	4401465
2018-01-17	71.11	72.48	70.92	71.98	3489705
2018-01-18	71.78	72.52	71.16	71.49	3610580
2018-01-19	71.66	72.03	71.09	71.89	3894320
2018-01-22	72.04	73.20	71.72	73.16	4365722
2018-01-23	73.31	73.50	72.64	73.12	2852575
2018-01-24	73.37	73.53	71.29	71.59	3933937
2018-01-25	72.08	72.23	71.01	71.08	2895025
2018-01-26	71.29	72.02	71.19	71.74	3556083
2018-01-29	71.51	71.75	69.97	70.15	4153079
2018-01-30	69.05	69.58	67.81	69.13	4841675
2018-01-31	69.24	69.64	68.21	69.27	6424973
2018-02-01	69.77	70.49	67.12	68.69	6953478
2018-02-02	68.33	69.45	66.81	67.41	5035082
2018-02-05	66.08	67.44	63.23	64.58	5891644
2018-02-06	62.93	65.94	62.26	65.69	4615416
2018-02-07	66.96	67.64	64.94	65.09	5065003
2018-02-08	64.91	65.35	62.77	62.79	4379259
2018-02-09	63.45	64.58	61.46	63.84	4871417
2018-02-12	64.48	65.70	64.02	64.77	3423731
2018-02-13	64.67	66.40	64.29	66.08	3570969
2018-02-14	65.46	68.42	65.18	68.16	4690034
2018-02-15	68.16	68.82	66.88	67.80	4187177
2018-02-16	67.60	68.43	66.98	67.93	3301291
2018-02-20	67.45	67.89	65.83	66.25	3236025
2018-02-21	66.29	67.49	66.13	66.27	4522742
2018-02-22	66.53	67.65	66.41	66.46	4149547
2018-02-23	66.88	67.17	65.76	66.81	2896416
2018-02-26	66.92	67.05	66.06	66.29	3243153
2018-02-27	66.16	67.09	65.59	65.60	4395610
2018-02-28	65.96	65.96	64.05	64.06	5536573
2018-03-01	64.27	65.58	64.14	64.79	4264752
2018-03-02	64.38	65.42	64.10	65.19	2890128
2018-03-05	64.88	66.50	64.60	66.16	3662047
2018-03-06	66.62	67.87	66.23	67.39	3731063
2018-03-07	66.96	68.11	66.68	67.68	3536806
2018-03-08	68.12	69.07	67.39	69.03	4015615
2018-03-09	69.73	70.68	69.43	70.22	4110401
2018-03-12	70.24	70.48	69.17	69.27	3175940
2018-03-13	69.38	70.29	68.77	69.24	3246001
2018-03-14	69.65	70.02	69.15	69.36	3328600
2018-03-15	69.56	69.77	67.45	68.63	4534787
2018-03-16	68.51	69.98	68.50	69.68	6081673
2018-03-19	69.40	69.57	68.72	69.21	2773968
2018-03-20	69.70	71.82	69.44	71.46	4723539
2018-03-21	71.81	73.88	71.71	73.21	4355912
2018-03-22	72.37	73.89	72.11	72.97	3809487
2018-03-23	73.40	74.48	71.17	71.28	5858189
2018-03-26	72.10	74.06	72.08	73.68	4245366
2018-03-27	73.88	74.92	72.40	72.88	3640426
2018-03-28	73.13	73.43	71.59	71.82	4082257
2018-03-29	72.23	73.64	72.13	73.11	2790871
2018-04-02	72.95	73.38	70.84	71.80	3372649
2018-04-03	72.70	72.79	71.38	72.60	3659955
2018-04-04	71.59	72.82	70.31	72.57	4382756
2018-04-05	73.24	73.95	72.73	73.41	4706477
2018-04-06	72.71	73.46	71.53	72.45	3211517
2018-04-09	72.47	72.99	71.65	71.67	3889807
2018-04-10	72.94	74.13	72.86	73.70	4051871
2018-04-11	73.71	74.47	73.41	74.02	3916755
2018-04-12	74.30	74.62	73.42	74.25	2357922
2018-04-13	74.46	75.00	73.97	74.59	2485605
2018-04-16	74.98	77.92	74.78	77.52	4840037
2018-04-17	77.79	78.82	76.60	78.55	3866202
2018-04-18	79.07	79.98	78.51	78.78	4192678
2018-04-19	78.80	79.81	78.21	79.40	3147642
2018-04-20	79.40	80.04	79.14	79.76	2557656
2018-04-23	79.98	80.22	78.88	79.85	2946925
2018-04-24	80.32	81.63	79.12	79.78	4744074
2018-04-25	79.19	80.28	78.18	80.23	3271950
2018-04-26	80.70	83.27	79.96	82.93	4330106
2018-04-27	82.56	82.63	81.31	81.43	3287684
2018-04-30	75.47	79.01	74.10	74.91	28076508
2018-05-01	74.28	74.43	70.46	72.90	20929481
2018-05-02	73.28	77.63	72.94	75.84	13325490
2018-05-03	76.28	77.72	74.52	77.46	9029130
2018-05-04	76.90	77.51	76.10	76.94	5612125
2018-05-07	77.23	78.97	76.46	76.50	5856893
2018-05-08	76.43	76.92	74.28	75.31	6857100
2018-05-09	76.17	78.11	75.84	77.11	4827045
2018-05-10	77.94	78.25	76.62	77.54	4532071
2018-05-11	77.72	77.97	76.99	77.33	3549168
2018-05-14	77.84	78.60	77.52	77.88	4936685
2018-05-15	77.85	78.64	76.72	77.29	5869412
2018-05-16	77.10	77.27	75.93	76.73	6890340
2018-05-17	77.60	80.92	77.24	80.71	9675608
2018-05-18	80.58	80.72	79.10	79.53	4015659
2018-05-21	79.98	80.11	78.59	78.85	3866510
2018-05-22	79.16	80.36	78.25	78.49	4111864
2018-05-23	77.77	78.93	77.21	78.87	4419284
2018-05-24	78.17	79.26	77.55	79.11	6090007
2018-05-25	77.90	77.97	75.93	77.00	6418963
2018-05-29	77.01	78.84	76.53	77.61	6145496
2018-05-30	78.77	80.47	77.96	79.55	6100565
2018-05-31	79.40	82.69	79.03	79.03	8272057
2018-06-01	79.78	82.03	79.00	81.92	6979799
2018-06-04	82.30	83.33	81.55	81.93	6655278
2018-06-05	81.90	82.20	79.73	80.33	4851784
2018-06-06	80.05	80.15	77.55	78.76	6320276
2018-06-07	79.52	79.62	78.35	79.15	4197597
2018-06-08	78.84	79.34	78.03	78.99	4058839
2018-06-11	78.94	78.94	76.84	77.77	5268216
2018-06-12	77.89	78.31	75.22	75.46	7553175
2018-06-13	75.61	75.79	74.44	74.88	4645592
2018-06-14	75.61	76.19	75.09	75.19	4880471
2018-06-15	74.71	75.46	73.27	73.56	8448851
2018-06-18	73.64	75.23	73.25	74.79	4517801
2018-06-19	74.01	75.15	73.71	74.52	3828072
2018-06-20	74.50	74.91	73.30	73.82	3217160
2018-06-21	73.46	73.80	72.23	72.48	4776333
2018-06-22	74.03	74.18	72.56	72.62	11897879
2018-06-25	72.83	72.90	69.28	69.97	7899373
2018-06-26	70.07	71.23	70.05	70.54	4478774
2018-06-27	71.02	71.69	69.03	69.20	5758897
2018-06-28	69.47	70.48	69.06	69.49	4546345
2018-06-29	69.91	71.27	69.71	70.16	5576830
2018-07-02	69.69	70.40	69.20	70.27	5351195
2018-07-03	70.55	72.62	70.28	70.82	6832062
2018-07-05	71.41	72.46	68.18	69.60	8436495
2018-07-06	69.21	70.98	69.12	70.20	4055068
2018-07-09	70.44	72.17	70.40	71.82	5463315
2018-07-10	71.89	73.18	71.78	71.87	3965514
2018-07-11	70.96	71.69	69.30	69.96	4441156
2018-07-12	70.53	70.67	69.27	70.51	3951241
2018-07-13	70.87	71.98	70.48	71.74	4885009
2018-07-16	71.05	71.90	70.79	71.42	3077120
2018-07-17	71.38	72.65	70.83	71.70	3110655
2018-07-18	71.47	72.75	70.61	72.56	5089496
2018-07-19	72.89	73.45	72.60	72.86	3148746
2018-07-20	72.65	73.26	72.10	72.52	4232186
2018-07-23	73.06	73.39	72.31	73.00	3605806
2018-07-24	73.43	74.56	73.04	73.74	4223706
2018-07-25	73.86	74.86	73.36	74.72	5224311
2018-07-26	75.89	80.63	75.41	80.16	11435378
2018-07-27	80.62	81.90	79.70	80.99	5450941
2018-07-30	81.66	82.27	81.19	81.50	4166282
2018-07-31	81.62	82.61	80.72	80.83	4686745
2018-08-01	80.25	81.07	79.85	80.76	4279442
2018-08-02	80.28	80.30	79.22	79.73	3785084
2018-08-03	79.72	80.34	78.41	79.09	3075146
2018-08-06	79.40	79.93	78.81	79.84	3837146
2018-08-07	80.40	81.93	80.11	81.27	4145815
2018-08-08	80.74	81.99	80.18	81.69	3171187
2018-08-09	81.85	82.18	80.45	80.75	3027634
2018-08-10	80.34	81.24	80.33	80.93	2708360
2018-08-13	81.13	81.74	80.03	80.09	2307768
2018-08-14	80.71	80.86	79.28	79.65	3413789
2018-08-15	79.02	79.32	76.81	77.18	6162848
2018-08-16	77.53	78.43	76.58	76.69	4075581
2018-08-17	77.27	77.37	76.22	77.11	3374383
2018-08-20	77.37	79.22	77.18	78.76	3352711
2018-08-21	79.03	80.80	78.81	79.01	5733392
2018-08-22	79.10	80.52	79.02	80.21	3838676
2018-08-23	80.28	81.74	79.95	81.62	3392334
2018-08-24	82.12	83.86	81.68	83.82	6092013
2018-08-27	84.05	84.79	83.19	83.68	4305196
2018-08-28	83.71	84.58	83.51	83.91	3222985
2018-08-29	84.15	84.55	82.95	83.72	3624980
2018-08-30	83.94	83.95	82.03	83.12	4420523
2018-08-31	82.79	83.00	81.08	82.29	6666819
2018-09-04	82.75	85.08	82.60	84.28	6036314
2018-09-05	84.06	84.47	82.42	83.94	5718941
2018-09-06	83.78	85.34	82.75	82.80	4468240
2018-09-07	82.80	82.85	81.52	82.51	3589185
2018-09-10	82.70	83.10	82.15	82.43	4067844
2018-09-11	82.25	83.85	81.71	83.52	3835546
2018-09-12	83.63	85.22	83.59	84.20	5581885
2018-09-13	84.30	84.54	82.87	84.09	4575899
2018-09-14	84.04	84.74	83.88	84.34	3294370
2018-09-17	84.43	84.49	83.38	83.82	3510430
2018-09-18	84.24	84.66	83.44	83.97	4562986
2018-09-19	83.27	83.78	80.09	80.54	6867492
2018-09-20	81.00	82.55	79.57	81.93	6500038
2018-09-21	82.30	83.98	81.93	83.37	8531589
2018-09-24	83.94	86.36	83.70	85.79	6852973
2018-09-25	86.67	88.45	84.94	85.05	7512397
2018-09-26	84.71	85.21	82.45	84.53	7954988
2018-09-27	84.78	85.95	82.71	83.04	8087932
2018-09-28	82.45	83.00	79.97	79.97	39153794
2018-10-01	81.61	83.32	81.16	82.43	6696718
2018-10-02	82.90	83.42	81.59	83.28	7100139
2018-10-03	84.32	86.56	84.00	86.39	8331715
2018-10-04	86.05	86.32	84.01	85.27	6911340
2018-10-05	84.82	85.00	83.23	84.51	7580830
2018-10-08	84.00	84.16	81.87	83.86	9552151
2018-10-09	83.96	84.48	82.86	83.76	5322782
2018-10-10	84.83	85.06	80.65	80.65	10626514
2018-10-11	80.65	81.81	78.34	78.73	9010230
2018-10-12	80.15	80.84	78.90	80.08	8179216
2018-10-15	80.00	80.34	77.79	77.79	7960625
2018-10-16	79.00	80.25	78.27	80.07	5907450
2018-10-17	79.61	80.46	78.62	79.15	5630269
2018-10-18	78.44	79.90	78.26	78.82	4859618
2018-10-19	75.78	76.58	73.73	73.92	13322750
2018-10-22	74.00	74.56	72.22	74.13	5154204
2018-10-23	72.50	72.72	68.94	72.09	8639991
2018-10-24	71.88	72.00	67.82	68.06	12254689
2018-10-25	69.52	70.51	69.01	69.96	8315836
2018-10-26	69.06	69.75	67.29	68.86	7837703
2018-10-29	69.85	70.46	66.29	67.23	6307353
2018-10-30	67.45	69.13	66.64	68.80	6470590
2018-10-31	69.89	72.12	69.82	70.45	9638899
2018-11-01	69.80	72.44	68.75	71.08	8070853
2018-11-02	71.79	73.00	69.25	69.49	5685491
2018-11-05	70.51	70.92	68.84	69.76	4841684
2018-11-06	69.75	69.76	67.90	68.37	6809973
2018-11-07	68.98	69.97	68.10	69.82	7305300
2018-11-08	69.62	69.77	67.29	67.70	7182488
2018-11-09	67.17	67.66	66.08	67.18	6340722
2018-11-12	67.68	67.92	65.77	65.90	4588847
2018-11-13	65.50	66.23	63.65	64.17	8936078
2018-11-14	65.28	65.86	63.17	63.84	6395603
2018-11-15	63.59	65.60	63.26	65.36	6149863
2018-11-16	65.72	66.39	64.97	65.44	6373725
2018-11-19	65.09	65.50	62.59	62.95	6337723
2018-11-20	61.59	63.07	60.64	61.89	7603035
2018-11-21	62.26	64.27	62.01	63.73	6438707
2018-11-23	62.53	63.10	61.70	61.73	2695031
2018-11-26	62.81	64.44	62.59	64.18	5448317
2018-11-27	63.84	64.60	63.44	63.74	5096765
2018-11-28	63.60	65.54	62.42	65.28	6229313
2018-11-29	65.04	65.99	64.82	64.90	5096936
2018-11-30	64.78	65.57	64.30	65.16	6237150
2018-12-03	66.00	66.88	63.28	64.66	9308048
2018-12-04	64.75	66.51	63.28	63.34	7711616
2018-12-06	62.88	63.63	61.80	63.55	7501268
2018-12-07	64.13	66.10	61.13	61.56	9721853
2018-12-10	61.02	62.02	59.55	60.98	8768762
2018-12-11	61.45	62.43	60.87	61.34	5555061
2018-12-12	62.27	63.37	62.02	62.04	5484145
2018-12-13	62.20	62.65	61.58	62.12	6501735
2018-12-14	61.56	62.69	59.55	59.87	8583231
2018-12-17	59.51	60.36	58.13	58.84	9197939
2018-12-18	59.05	60.54	58.67	58.96	12023627
2018-12-19	59.19	61.15	58.18	58.63	15030134
2018-12-20	57.88	60.00	57.09	57.42	11900624
2018-12-21	57.21	58.73	56.49	56.74	14239838
2018-12-24	55.31	56.41	54.29	54.32	4508785
2018-12-26	54.63	58.38	54.44	58.35	6036756
2018-12-27	57.02	59.12	56.55	59.10	5766238
2018-12-28	59.46	59.92	57.80	58.24	4563598
2018-12-31	58.51	59.22	57.91	59.01	4358124
2019-01-02	58.17	60.28	57.79	59.64	6608102
2019-01-03	59.71	60.04	58.04	58.77	6290620
2019-01-04	59.92	61.72	59.25	61.65	6297550
2019-01-07	61.87	63.07	61.16	62.26	6333113
2019-01-08	62.61	63.64	61.89	62.87	5884769
2019-01-09	63.16	65.26	62.62	64.22	7195797
2019-01-10	64.15	64.50	62.50	63.63	8083322
2019-01-11	63.45	66.14	63.22	64.87	6863910
2019-01-14	64.29	65.45	64.29	64.88	4772878
2019-01-15	65.48	65.55	63.93	64.33	4285312
2019-01-16	64.00	64.57	63.65	64.34	5277936
2019-01-17	63.80	65.82	63.47	65.79	4533113
2019-01-18	66.32	66.42	64.87	66.09	5746118
2019-01-22	65.67	66.53	64.67	64.82	6166288
2019-01-23	65.00	65.84	63.98	64.85	4357718
2019-01-24	64.87	65.08	62.95	63.11	7318651
2019-01-25	63.68	64.86	63.02	64.08	7914722
2019-01-28	63.63	64.42	63.11	63.72	11002710
2019-01-29	63.57	64.38	63.00	64.14	5923227
2019-01-30	64.77	65.82	64.19	65.33	5745807
2019-01-31	66.13	67.11	65.65	66.26	8782237
2019-02-01	66.68	67.20	65.34	65.47	5216929
2019-02-04	65.40	66.17	65.21	65.91	5553672
2019-02-05	66.00	67.18	65.86	67.18	5403572
2019-02-06	66.90	67.79	66.69	66.87	5484156
2019-02-07	66.84	68.74	63.06	63.70	9498466
2019-02-08	63.39	64.10	61.92	62.72	8276518
2019-02-11	62.44	63.44	61.22	61.72	9648013
2019-02-12	62.31	62.89	61.71	61.87	6478790
2019-02-13	62.05	63.81	61.85	63.65	4140992
2019-02-14	63.35	64.72	63.04	64.04	4824401
2019-02-15	64.90	65.46	64.54	64.62	5166334
2019-02-19	64.50	65.42	64.26	65.01	3836549
2019-02-20	64.99	65.95	64.48	65.11	5470534
2019-02-21	65.01	65.98	64.47	64.66	7231796
2019-02-22	65.28	65.86	64.77	65.02	3544559
2019-02-25	64.97	65.23	64.45	64.75	4054734
2019-02-26	64.78	65.31	64.54	64.59	3746388
2019-02-27	64.65	64.86	63.33	63.40	5805567
2019-02-28	63.38	63.44	61.64	62.01	7499370
2019-03-01	62.12	63.20	62.12	62.68	6069801
2019-03-04	62.88	62.88	60.34	62.01	7025329
2019-03-05	61.79	61.89	60.31	60.81	7254535
2019-03-06	60.39	60.74	59.60	59.93	8212525
2019-03-07	59.94	60.16	58.69	58.84	5830749
2019-03-08	57.82	57.94	56.88	57.50	7630994
2019-03-11	57.89	59.22	57.73	59.20	6670482
2019-03-12	59.16	60.00	58.86	58.86	5849105
2019-03-13	59.01	59.59	58.93	59.57	6243470
2019-03-14	59.65	59.93	58.90	59.69	5473419
2019-03-15	59.45	61.27	59.40	60.45	9173787
2019-03-18	60.81	62.20	60.80	62.08	7657908
2019-03-19	62.40	63.04	61.79	62.03	6237087
2019-03-20	61.79	62.74	60.82	62.19	8136000
2019-03-21	62.03	63.35	61.71	62.79	6306667
2019-03-22	62.12	62.50	60.63	61.30	4664623
2019-03-25	61.13	61.44	60.36	61.17	5190100
2019-03-26	61.82	62.83	61.24	61.96	4191643
2019-03-27	61.70	62.51	61.38	62.19	4793360
2019-03-28	61.79	62.28	60.60	60.95	5095532
2019-03-29	61.40	61.53	59.71	59.85	8244978
2019-04-01	60.46	61.25	59.72	61.05	6993505
2019-04-02	60.69	60.88	59.37	59.92	7284205
2019-04-03	60.38	61.16	60.13	60.38	6979439
2019-04-04	60.43	61.88	60.21	61.35	5838988
2019-04-05	61.39	63.50	61.39	63.47	7359706
2019-04-08	63.58	63.67	62.64	63.36	7353226
2019-04-09	63.03	63.40	61.88	62.16	6047181
2019-04-10	62.35	63.99	62.05	63.60	8247958
2019-04-11	63.85	64.53	63.06	63.11	5284921
2019-04-12	63.82	63.95	61.40	61.59	10104431
2019-04-15	61.49	61.78	60.29	60.54	7075912
2019-04-16	60.49	60.60	59.49	60.02	7899857
2019-04-17	60.70	61.14	60.18	60.24	5500460
2019-04-18	60.25	60.82	59.69	59.81	6364147
2019-04-22	60.36	61.40	60.27	61.13	6186994
2019-04-23	61.29	61.52	60.39	61.06	6804701
2019-04-24	61.05	61.35	59.46	59.50	7056455
2019-04-25	59.76	61.47	59.55	60.65	6554304
2019-04-26	60.29	61.17	60.00	60.39	6244836
2019-04-29	60.50	61.37	60.27	60.99	4506839
2019-04-30	61.48	62.20	60.82	60.87	5005439
2019-05-01	61.10	61.73	59.95	59.95	4991312
2019-05-02	60.03	60.60	58.18	58.69	6849505
2019-05-03	59.26	60.18	59.22	59.96	5626661
2019-05-06	59.25	59.67	58.40	59.49	6409376
2019-05-07	58.75	59.50	57.53	59.43	9697074
2019-05-08	57.88	58.14	54.96	55.23	16021737
2019-05-09	55.17	55.72	52.50	52.96	15870566
2019-05-10	52.99	53.72	52.03	53.15	10158965
2019-05-13	52.31	52.87	50.60	50.72	7505257
2019-05-14	51.00	51.66	50.69	50.78	7644210
2019-05-15	50.67	51.45	50.19	51.19	7209889
2019-05-16	51.30	53.25	51.30	52.86	11750671
2019-05-17	52.36	52.61	51.77	51.95	6239627
2019-05-20	51.70	52.31	51.34	52.12	5315892
2019-05-21	52.59	53.78	52.48	53.28	6908666
2019-05-22	52.93	53.08	51.74	51.92	5547677
2019-05-23	51.08	51.16	49.71	50.14	10246019
2019-05-24	50.37	50.77	49.77	50.29	4860835
2019-05-28	50.59	50.75	48.95	49.00	8418531
2019-05-29	48.25	49.10	48.02	48.99	5895143
2019-05-30	48.74	48.89	46.95	47.11	8278996
2019-05-31	46.21	46.40	45.47	45.99	12939031
2019-06-03	46.11	47.25	46.02	47.13	8684117
2019-06-04	47.49	48.66	47.14	48.49	8225465
2019-06-05	48.86	48.86	47.02	47.69	7868303
2019-06-06	47.65	48.22	46.81	48.10	9358551
2019-06-07	48.39	48.65	46.33	46.99	10343184
2019-06-10	47.47	48.47	47.42	47.68	7440426
2019-06-11	48.14	48.47	47.77	47.77	5619134
2019-06-12	47.64	47.89	46.91	46.97	6602294
2019-06-13	47.44	48.10	47.13	47.90	6491445
2019-06-14	47.80	48.00	47.33	47.96	5463394
2019-06-17	47.98	49.00	47.75	48.71	8369109
2019-06-18	48.80	50.05	48.80	49.64	7502223
2019-06-19	49.76	50.40	49.37	49.66	7330485
2019-06-20	50.53	52.29	50.51	51.95	10766098
2019-06-21	52.58	53.19	51.90	52.66	11668316
2019-06-24	52.19	52.89	51.54	51.60	5949404
2019-06-25	51.38	52.04	51.09	51.39	5471794
2019-06-26	51.91	54.28	51.91	54.21	9095620
2019-06-27	54.25	55.32	53.83	54.37	7700210
2019-06-28	54.47	55.95	54.16	55.88	10298999
2019-07-01	56.90	57.13	54.97	55.12	8067857
2019-07-02	54.73	54.98	53.98	54.49	6677512
2019-07-03	54.43	54.92	54.10	54.32	3229466
2019-07-05	54.05	55.13	53.94	54.87	3413962
2019-07-08	54.70	55.06	54.21	54.34	4642188
2019-07-09	54.01	54.97	53.81	54.64	4702585
2019-07-10	55.31	55.60	54.13	54.98	3963125
2019-07-11	55.26	55.63	54.82	55.44	4144655
2019-07-12	55.47	55.87	55.30	55.48	3792317
2019-07-15	55.51	55.55	53.85	54.83	5764408
2019-07-16	54.79	55.91	54.42	55.68	6097623
2019-07-17	55.46	55.82	54.07	54.31	4609658
2019-07-18	54.02	55.43	53.70	55.36	4279463
2019-07-19	55.56	55.75	54.75	55.24	3284790
2019-07-22	55.40	55.94	54.66	55.22	2725886
2019-07-23	55.20	55.83	55.19	55.71	3649910
2019-07-24	55.54	57.81	55.45	57.62	7114252
2019-07-25	57.60	57.78	55.87	56.50	5127300
2019-07-26	56.36	57.08	56.18	56.84	3452884
2019-07-29	56.55	56.78	55.62	56.16	4604161
2019-07-30	56.16	57.26	55.37	57.05	3746312
2019-07-31	57.03	57.61	55.51	56.39	5682236
2019-08-01	57.92	58.60	54.84	55.36	8254633
2019-08-02	55.10	55.40	53.34	53.62	5094702
2019-08-05	52.60	52.67	49.94	50.67	8055890
2019-08-06	51.27	51.57	49.14	49.59	7722502
2019-08-07	48.80	48.91	47.40	48.13	9238018
2019-08-08	48.32	49.54	48.06	49.52	7974810
2019-08-09	49.44	49.56	48.37	48.39	4353766
2019-08-12	47.76	47.99	46.09	46.35	6856925
2019-08-13	46.23	48.04	45.64	47.15	5262525
2019-08-14	46.55	46.62	44.27	44.63	9399163
2019-08-15	44.51	45.55	43.96	45.40	6292788
2019-08-16	45.85	46.38	45.54	46.22	5028414
2019-08-19	47.00	48.19	46.91	47.28	5337623
2019-08-20	46.99	47.27	46.48	46.72	4452139
2019-08-21	47.38	47.78	46.50	47.23	3815871
2019-08-22	47.23	47.65	46.70	46.89	3312039
2019-08-23	46.45	47.61	45.56	45.76	6216646
2019-08-26	46.12	46.57	45.44	46.04	9283899
2019-08-27	46.46	46.82	45.11	45.33	3926981
2019-08-28	45.31	46.71	44.91	46.33	4258316
2019-08-29	46.76	48.88	46.73	48.56	8793772
2019-08-30	48.76	49.99	48.73	49.21	5659573
2019-09-03	48.32	49.83	47.62	49.64	8002107
2019-09-04	50.20	50.82	49.26	50.66	4851991
2019-09-05	51.34	52.94	50.93	52.48	8812615
2019-09-06	52.56	52.94	51.61	52.47	5276518
2019-09-09	52.72	54.00	52.72	53.58	5218543
2019-09-10	53.67	55.07	53.21	54.48	6929698
2019-09-11	55.00	55.35	53.61	54.11	6531721
2019-09-12	53.22	53.71	52.54	53.19	7028096
2019-09-13	53.37	54.19	52.98	53.29	7377112
2019-09-16	53.64	53.70	51.28	52.41	9626055
2019-09-17	51.99	53.80	51.30	53.41	6190344
2019-09-18	53.19	53.80	52.73	53.76	3253464
2019-09-19	54.11	54.31	53.63	53.92	3638493
2019-09-20	54.13	55.86	54.12	55.10	7973799
2019-09-23	54.35	56.31	54.35	55.78	5464306
2019-09-24	55.73	55.94	54.96	55.48	5541837
2019-09-25	59.31	60.35	58.05	60.15	17207717
2019-09-26	59.70	61.08	59.25	60.84	9508733
2019-09-27	61.40	62.82	60.85	62.42	13049506
2019-09-30	62.16	62.30	60.52	60.75	9328564
2019-10-01	61.26	61.63	60.33	60.38	6313180
2019-10-02	59.53	60.00	58.66	59.20	6204591
2019-10-03	58.78	60.07	58.24	60.00	4511149
2019-10-04	60.25	60.99	59.72	60.74	6189245
2019-10-07	61.00	61.48	60.26	60.40	3464560
2019-10-08	59.89	60.50	59.56	59.82	4855057
2019-10-09	60.30	61.22	60.24	60.56	5496293
2019-10-10	60.80	62.00	60.73	61.93	4525245
2019-10-11	62.91	64.10	62.29	63.42	8395476
2019-10-14	62.73	63.73	62.45	63.14	3816442
2019-10-15	62.95	64.56	62.32	64.05	4951524
2019-10-16	63.75	64.16	62.61	62.69	4374358
2019-10-17	63.29	65.41	63.07	64.10	7050003
2019-10-18	63.90	65.54	63.78	65.14	12749070
2019-10-21	65.45	66.05	64.67	64.67	4691611
2019-10-22	65.04	65.88	64.86	65.18	3478929
2019-10-23	65.09	65.96	64.74	65.87	5944001
2019-10-24	66.25	66.77	65.40	66.35	4909763
2019-10-25	66.35	68.50	65.75	68.01	6248210
2019-10-28	68.29	68.59	67.22	67.58	4748677
2019-10-29	67.77	69.65	67.61	68.02	7274762
2019-10-30	68.69	68.89	65.18	66.19	6873385
2019-10-31	66.60	66.94	61.38	63.95	15931465
2019-11-01	64.85	66.83	64.73	66.47	7377500
2019-11-04	66.92	68.50	66.72	67.94	6145128
2019-11-05	68.22	68.73	66.12	66.44	7018480
2019-11-06	66.00	66.01	64.08	64.28	5081446
2019-11-07	65.11	66.82	64.93	66.25	5980309
2019-11-08	65.87	66.46	64.87	66.23	4488265
2019-11-11	65.44	66.45	65.06	65.71	2255036
2019-11-12	65.93	66.24	64.41	64.90	5518505
2019-11-13	64.30	64.90	63.76	64.25	4351156
2019-11-14	64.49	65.21	64.16	64.45	4440797
2019-11-15	64.92	65.29	64.38	64.69	4469459
2019-11-18	64.51	64.74	63.88	64.01	3310712
2019-11-19	63.78	63.89	61.72	61.85	4758336
2019-11-20	61.75	62.15	59.82	61.80	8599865
2019-11-21	62.06	63.32	61.94	63.24	3842041
2019-11-22	63.35	63.59	62.26	62.36	2379579
2019-11-25	62.46	63.06	62.11	62.43	6855852
2019-11-26	62.51	62.65	61.40	61.67	9866696
2019-11-27	61.93	62.26	60.95	61.47	4197793
2019-11-29	61.24	61.49	60.39	60.64	3545119
2019-12-02	60.88	61.52	60.48	60.87	4328093
2019-12-03	60.09	60.43	59.24	60.03	5358960
2019-12-04	60.85	60.99	59.98	60.03	3884136
2019-12-05	60.16	60.34	59.61	59.85	3205176
2019-12-06	60.27	61.00	60.12	60.20	3970444
2019-12-09	59.11	59.75	58.20	58.43	5810938
2019-12-10	58.33	59.04	57.72	58.67	3993913
2019-12-11	58.60	58.83	56.71	57.11	7712314
2019-12-12	56.98	59.15	56.85	59.00	4380484
2019-12-13	59.24	60.51	58.27	58.61	4836624
2019-12-16	59.21	61.59	58.96	60.75	8166001
2019-12-17	60.98	61.68	60.75	61.21	5519448
2019-12-18	61.34	61.83	60.71	60.91	4787082
2019-12-19	61.04	61.41	60.32	61.13	5252145
2019-12-20	61.68	62.14	61.03	61.61	8907195
2019-12-23	61.45	61.56	60.47	60.66	6449713
2019-12-24	60.59	61.00	60.34	60.97	1570695
2019-12-26	61.02	61.33	60.34	60.47	3655933
2019-12-27	60.69	60.85	60.01	60.38	3682842
2019-12-30	60.36	60.69	59.62	59.67	3363674
2019-12-31	59.50	60.35	59.02	60.25	3356997
2020-01-02	60.88	61.92	60.38	61.91	4425042
2020-01-03	61.06	61.36	58.17	58.23	9674271
2020-01-06	57.72	58.73	57.02	58.22	7878031
2020-01-07	57.68	59.17	57.23	59.14	6584133
2020-01-08	58.92	59.11	57.79	58.52	5585203
2020-01-09	58.42	59.42	57.96	59.39	6180041
2020-01-10	59.66	61.07	59.43	60.22	4941493
2020-01-13	60.26	60.49	59.31	59.62	4044960
2020-01-14	59.47	60.12	59.13	59.84	5413569
2020-01-15	59.53	59.69	57.73	58.13	7231292
2020-01-16	58.45	58.56	57.30	57.53	7222343
2020-01-17	57.54	57.61	56.56	56.89	6122646
2020-01-21	56.40	56.60	55.70	56.18	6499846
2020-01-22	56.49	56.49	55.87	55.97	4152002
2020-01-23	55.48	55.84	53.95	55.33	5106995
2020-01-24	55.14	55.28	53.96	54.49	4607590
2020-01-27	53.17	53.35	52.25	52.70	7797172
2020-01-28	53.02	53.67	52.29	52.93	5148687
2020-01-29	54.60	55.94	52.36	53.59	9915477
2020-01-30	52.78	54.62	52.76	54.35	5282610
2020-01-31	53.99	55.73	53.65	54.50	9482645
2020-02-03	54.54	54.70	52.04	52.06	7341415
2020-02-04	53.37	53.84	52.24	53.39	7008960
2020-02-05	54.01	55.74	54.01	55.54	6227668
2020-02-06	55.82	56.09	55.28	55.46	3572139
2020-02-07	55.00	55.41	54.50	54.69	5589065
2020-02-10	54.39	55.09	53.89	55.07	4114111
2020-02-11	55.55	57.16	55.08	56.76	6780852
2020-02-12	58.29	59.02	57.65	58.93	8065043
2020-02-13	58.69	60.07	58.31	59.50	6661113
2020-02-14	59.49	59.90	58.05	58.33	6811949
2020-02-18	57.18	57.30	56.30	56.47	5258787
2020-02-19	56.65	57.93	56.29	57.69	7065112
2020-02-20	58.70	60.35	58.25	60.26	13576285
2020-02-21	59.95	60.22	58.93	59.13	6490798
2020-02-24	57.00	57.01	55.28	55.87	10276810
2020-02-25	56.07	56.15	52.78	53.12	8826260
2020-02-26	53.11	54.46	52.09	52.27	6041580
2020-02-27	50.68	50.76	47.84	47.93	13247456
2020-02-28	45.93	47.53	45.02	47.42	14193678
2020-03-02	47.89	48.21	45.69	47.73	11884657
2020-03-03	47.53	48.25	44.81	45.17	8506446
2020-03-04	46.10	46.25	44.81	45.88	6923959
2020-03-05	42.70	42.79	39.63	41.21	15767448
2020-03-06	40.14	40.85	38.05	39.15	13936970
2020-03-09	31.89	37.25	30.78	33.82	14834816
2020-03-10	36.08	36.71	33.04	34.52	12203683
2020-03-11	33.11	34.14	29.43	31.36	13536660
2020-03-12	28.17	28.17	22.50	22.89	23938996
2020-03-13	25.84	26.29	22.71	24.92	17766889
2020-03-16	20.52	23.75	19.99	20.29	14482359
2020-03-17	20.83	21.75	18.46	20.30	13424787
2020-03-18	18.60	19.10	15.58	16.75	17496950
2020-03-19	17.01	17.77	15.26	16.72	17581678
2020-03-20	17.61	19.86	16.43	18.95	19580412
2020-03-23	18.71	18.82	16.50	16.62	12971090
2020-03-24	17.99	18.77	16.83	17.50	14391439
2020-03-25	18.25	22.33	16.57	21.11	18300250
2020-03-26	22.25	24.86	22.08	23.14	18509020
2020-03-27	22.05	23.93	20.60	23.15	11426336
2020-03-30	22.83	24.70	21.50	24.33	10262979
2020-03-31	25.53	25.64	22.69	23.62	11633027
2020-04-01	21.93	22.69	20.65	20.87	9305056
2020-04-02	22.19	24.80	20.94	21.22	11990433
2020-04-03	22.40	22.51	18.27	20.06	14114521
2020-04-06	21.16	23.53	21.07	23.09	10180003
2020-04-07	25.39	26.00	22.10	22.51	14246865
2020-04-08	23.25	25.28	23.18	24.31	18008627
2020-04-09	26.07	27.27	24.03	25.63	15625778
2020-04-13	26.80	26.80	24.72	25.33	11670062
2020-04-14	25.32	26.46	25.32	26.30	11312392
2020-04-15	24.81	24.81	23.52	23.98	8269069
2020-04-16	24.01	24.11	21.90	21.95	11792581
2020-04-17	22.61	25.50	22.42	25.45	13646123
2020-04-20	23.44	25.91	22.75	24.85	9923381
2020-04-21	24.18	25.08	23.04	23.72	11871930
2020-04-22	24.90	25.30	24.09	24.69	9894318
2020-04-23	25.45	26.89	25.17	25.94	9947791
2020-04-24	26.26	26.68	25.40	25.76	10757010
2020-04-27	25.99	26.58	25.04	26.45	7702485
2020-04-28	27.22	28.62	26.46	28.43	8460733
2020-04-29	29.80	33.32	29.51	33.04	15179654
2020-04-30	33.10	33.91	31.21	32.08	18487294
2020-05-01	30.30	30.79	28.89	29.24	7456865
2020-05-04	28.54	31.57	28.52	31.53	13776141
2020-05-05	34.30	34.40	30.75	31.14	13474484
2020-05-06	31.19	31.73	29.51	29.53	7794672
2020-05-07	30.51	31.45	30.04	30.78	10624067
2020-05-08	31.64	33.33	31.08	33.03	8064345
2020-05-11	32.50	33.09	32.01	32.70	7232871
2020-05-12	33.01	33.48	32.21	32.21	7025535
2020-05-13	31.69	32.55	30.28	31.05	8503621
2020-05-14	30.03	31.65	28.82	30.89	7941361
2020-05-15	30.65	31.26	29.88	30.30	9469074
2020-05-18	32.36	35.31	31.98	34.37	13237629
2020-05-19	34.60	35.38	33.08	34.50	13057224
2020-05-20	35.35	37.28	35.15	36.82	18678495
2020-05-21	36.81	37.42	35.36	35.69	11427225
2020-05-22	35.58	35.84	34.44	35.57	5683031
2020-05-26	37.09	37.53	36.61	36.83	10481777
2020-05-27	37.73	37.94	35.56	36.58	10878092
2020-05-28	36.70	36.70	34.96	35.18	6999450
2020-05-29	34.78	35.43	34.11	35.14	11450400
2020-06-01	35.25	36.83	34.35	36.50	7416185
2020-06-02	37.00	37.94	36.48	37.72	7533091
2020-06-03	38.50	39.22	38.17	38.59	9151226
2020-06-04	38.20	38.86	37.54	38.04	9239309
2020-06-05	40.95	42.01	40.47	41.56	10867700
2020-06-08	43.50	44.12	41.53	42.21	14498147
2020-06-09	40.31	40.94	39.36	40.41	8264548
2020-06-10	39.81	40.80	39.13	39.19	7984815
2020-06-11	35.90	37.88	35.17	35.33	10531737
2020-06-12	37.63	37.90	35.33	36.62	7688886
2020-06-15	34.80	38.20	34.61	37.84	9573732
2020-06-16	40.11	40.48	37.62	38.64	7256899
2020-06-17	38.50	38.64	37.12	37.13	5498538
2020-06-18	36.95	39.00	36.41	38.47	6219250
2020-06-19	41.76	41.80	38.19	38.19	25989033
2020-06-22	37.64	38.78	37.02	38.61	10442623
2020-06-23	39.05	39.70	38.67	38.80	5808151
2020-06-24	37.84	38.16	35.73	36.23	7993838
2020-06-25	35.58	37.03	35.12	36.69	8370660
2020-06-26	36.39	39.05	34.66	35.37	14780892
2020-06-29	35.54	36.43	35.00	35.40	4630869
2020-06-30	35.12	37.66	34.69	37.38	6542083
2020-07-01	37.60	38.06	35.46	35.68	6026362
2020-07-02	36.43	37.42	35.93	36.07	5716292
2020-07-06	36.89	37.12	35.32	36.36	6860014
2020-07-07	35.54	35.93	34.63	34.69	6752039
2020-07-08	34.73	34.81	33.54	34.15	12174145
2020-07-09	34.26	34.26	32.57	33.35	10668617
2020-07-10	33.21	36.26	33.02	36.20	9439698
2020-07-13	36.32	36.45	35.05	35.31	8333349
2020-07-14	34.88	36.29	34.40	36.20	8771269
2020-07-15	37.36	37.73	36.49	37.57	4805054
2020-07-16	37.03	37.95	36.65	37.39	3380705
2020-07-17	37.64	39.63	37.20	37.93	10381989
2020-07-20	37.73	38.31	36.68	36.75	7093429
2020-07-21	37.29	38.76	37.16	38.54	6676421
2020-07-22	37.70	38.91	37.40	38.73	7550210
2020-07-23	38.20	39.50	38.11	38.88	4573766
2020-07-24	38.93	39.36	38.45	38.70	3728635
2020-07-27	38.52	38.91	37.75	38.52	3290339
2020-07-28	38.28	38.86	37.87	38.12	4820988
2020-07-29	38.34	39.95	38.23	39.91	5097263
2020-07-30	39.00	39.27	37.63	38.08	5949246
2020-07-31	37.60	38.55	37.24	38.20	9998483
2020-08-03	38.40	40.04	37.42	38.57	24368391
2020-08-04	37.83	38.57	36.51	37.69	13185650
2020-08-05	38.08	38.13	36.27	36.43	14966681
2020-08-06	36.07	36.88	35.49	35.73	7172451
2020-08-07	35.59	36.75	35.25	36.67	5469009
2020-08-10	36.90	37.15	36.05	37.13	9232585
2020-08-11	38.00	38.68	36.73	36.95	7622225
2020-08-12	38.03	38.45	37.35	38.13	8281882
2020-08-13	37.50	38.07	37.12	37.26	5040131
2020-08-14	37.05	38.38	36.90	38.35	5768146
2020-08-17	38.37	39.08	38.04	38.07	5424610
2020-08-18	37.93	38.22	37.23	37.24	5824248
2020-08-19	37.13	37.83	36.70	37.18	5357073
2020-08-20	36.58	36.69	35.62	35.62	8116993
2020-08-21	35.50	35.69	34.96	35.40	6586109
2020-08-24	35.80	37.02	35.48	36.81	7215672
2020-08-25	36.95	37.00	36.01	36.45	7086639
2020-08-26	36.32	36.60	35.30	35.33	5174679
2020-08-27	35.44	35.49	34.40	34.98	7384674
2020-08-28	35.16	37.26	35.10	37.09	7090756
2020-08-31	37.01	37.07	35.46	35.46	5727749
2020-09-01	35.01	35.86	34.63	34.97	5048969
2020-09-02	35.03	35.43	34.59	35.01	5556916
2020-09-03	35.10	35.83	33.94	34.26	6314756
2020-09-04	34.54	34.78	33.23	33.64	7278876
2020-09-08	33.04	33.41	32.23	32.33	6645462
2020-09-09	32.72	32.75	31.74	31.77	7017530
2020-09-10	31.88	31.97	30.22	30.27	8887047
2020-09-11	30.31	31.60	30.14	31.25	8273128
2020-09-14	31.49	32.49	31.48	32.02	9334924
2020-09-15	31.96	32.47	30.95	31.09	5248746
2020-09-16	31.31	33.06	30.75	32.36	9230793
2020-09-17	31.55	32.40	31.45	32.12	8454644
2020-09-18	31.74	32.61	31.64	32.28	12106866
2020-09-21	30.80	31.34	30.25	31.25	10301612
2020-09-22	31.10	31.71	30.88	31.04	9786320
2020-09-23	30.90	31.16	28.70	28.73	8669211
2020-09-24	28.51	29.15	27.57	28.62	9454381
2020-09-25	28.13	28.89	27.63	28.63	6647204
2020-09-28	29.46	30.31	29.18	29.95	7495975
2020-09-29	29.92	30.27	29.12	29.43	4857968
2020-09-30	29.59	30.21	29.13	29.34	5788782
2020-10-01	28.77	28.98	27.39	27.71	7880324
2020-10-02	26.82	28.64	26.56	28.27	7342843
2020-10-05	28.70	29.47	28.62	29.24	6615068
2020-10-06	29.77	30.30	28.76	28.83	5367881
2020-10-07	28.99	29.27	28.55	29.21	5507766
2020-10-08	29.39	31.14	29.28	31.12	6636033
2020-10-09	31.35	31.39	30.07	30.12	7514024
2020-10-12	29.97	30.51	29.62	30.49	4393244
2020-10-13	30.17	30.49	29.08	29.38	6551827
2020-10-14	29.54	30.60	29.43	29.91	4926179
2020-10-15	29.10	30.57	28.59	30.54	5150512
2020-10-16	30.34	30.52	29.32	29.37	5030242
2020-10-19	29.39	29.51	28.17	28.25	8570439
2020-10-20	28.60	29.50	28.50	29.24	6049696
2020-10-21	28.74	29.49	28.29	28.82	5732504
2020-10-22	28.61	29.65	28.09	29.51	6250024
2020-10-23	29.87	30.58	29.06	29.89	6050903
2020-10-26	29.25	29.29	28.15	28.60	6438524
2020-10-27	28.44	29.00	28.05	28.19	4681213
2020-10-28	27.27	27.94	26.79	27.50	8389005
2020-10-29	27.01	28.88	26.77	28.83	6478536
2020-10-30	28.50	29.53	28.16	29.50	8784816
2020-11-02	28.92	31.81	28.54	31.30	11738205
2020-11-03	31.68	32.34	31.46	31.91	8395626
2020-11-04	31.92	32.73	31.13	31.70	7392548
2020-11-05	31.65	32.52	31.52	31.83	7109469
2020-11-06	31.70	32.47	31.29	31.58	7181674
2020-11-09	35.68	38.22	35.65	36.47	17209780
2020-11-10	37.40	37.67	36.28	37.64	12599760
2020-11-11	37.84	38.22	36.74	37.19	5687622
2020-11-12	36.48	36.64	34.42	34.70	8953906
2020-11-13	35.19	37.64	35.02	37.56	7918069
2020-11-16	39.44	40.87	38.67	40.15	15288181
2020-11-17	39.02	40.66	38.16	40.61	7931279
2020-11-18	40.89	41.07	38.53	38.54	9135964
2020-11-19	37.45	39.24	37.21	39.08	6149206
2020-11-20	38.99	39.17	38.20	38.26	4603093
2020-11-23	39.00	41.35	38.88	41.22	8988162
2020-11-24	42.74	42.87	41.43	42.45	12176998
2020-11-25	41.89	42.21	41.34	41.48	5781740
2020-11-27	41.16	41.89	41.04	41.42	4122182
2020-11-30	40.83	41.49	38.64	38.88	13248395
2020-12-01	40.22	41.28	39.32	39.45	5942591
2020-12-02	39.00	41.23	38.74	40.58	5792612
2020-12-03	40.75	41.93	40.25	40.99	4191696
2020-12-04	41.85	43.56	41.72	42.91	5557016
2020-12-07	42.25	42.74	40.89	42.21	5835296
2020-12-08	41.55	43.31	41.49	42.45	4107192
2020-12-09	43.18	43.88	41.94	42.64	4302184
2020-12-10	42.45	44.69	42.34	43.83	9325091
2020-12-11	43.29	43.43	42.28	42.91	3648660
2020-12-14	43.31	43.90	40.52	40.76	6498394
2020-12-15	41.40	42.29	40.83	42.25	5045539
2020-12-16	42.06	42.24	41.38	41.65	5975521
2020-12-17	41.99	41.99	40.41	40.58	7226999
2020-12-18	40.06	40.56	39.73	40.35	12842866
2020-12-21	39.00	40.29	38.30	39.75	6302479
2020-12-22	39.65	40.29	39.56	39.67	7608306
2020-12-23	40.00	41.65	40.00	41.31	4944717
2020-12-24	40.86	41.23	40.39	41.21	1989270
2020-12-28	41.26	42.38	40.70	40.78	4294142
2020-12-29	40.98	41.31	40.48	40.73	3363063
2020-12-30	40.91	41.87	40.83	41.57	3152281
2020-12-31	41.50	41.99	41.06	41.36	3361432
2021-01-04	41.73	42.23	40.30	40.75	4174125
2021-01-05	41.01	43.32	40.94	42.09	5869059
2021-01-06	43.12	43.57	41.96	42.95	6819910
2021-01-07	43.23	44.78	42.88	44.17	6420619
2021-01-08	44.75	44.79	43.11	43.18	5255036
2021-01-11	42.41	43.84	42.06	43.59	4223094
2021-01-12	43.70	45.78	43.50	45.58	10484749
2021-01-13	45.36	45.43	43.63	44.32	7234608
2021-01-14	44.50	46.08	44.01	45.52	8816177
2021-01-15	44.90	45.00	43.33	43.98	7716606
2021-01-19	44.34	46.64	44.02	46.09	7186269
2021-01-20	46.47	46.93	45.21	46.17	5529335
2021-01-21	46.20	46.46	45.01	45.39	5204738
2021-01-22	44.18	45.84	43.77	45.75	3645134
2021-01-25	44.92	46.44	44.43	46.23	7148386
2021-01-26	46.68	47.19	44.98	45.16	4268189
2021-01-27	44.00	45.51	43.18	43.94	8826522
2021-01-28	44.38	45.28	43.46	44.77	6253779
2021-01-29	44.28	45.41	43.11	43.16	6180706
2021-02-01	43.77	44.06	42.32	43.45	5232100
2021-02-02	44.44	46.42	44.01	45.15	7112286
2021-02-03	45.57	47.46	45.40	47.30	6492027
2021-02-04	47.82	48.28	46.59	47.33	5007509
2021-02-05	48.01	48.23	47.23	47.65	3846053
2021-02-08	48.22	49.86	48.15	49.48	9360398
2021-02-09	49.05	49.09	48.13	48.87	5076941
2021-02-10	49.06	50.17	48.32	49.81	4938465
2021-02-11	49.84	49.94	48.66	49.76	3753745
2021-02-12	49.44	50.58	49.25	49.88	3907161
2021-02-16	50.81	52.08	50.72	51.46	10784568
2021-02-17	51.56	52.12	50.46	51.89	5665162
2021-02-18	51.64	51.93	50.81	51.22	4952121
2021-02-19	51.59	53.31	51.53	53.00	7603635
2021-02-22	53.61	55.70	53.39	54.85	8770031
2021-02-23	55.05	56.14	53.82	55.77	7649440
2021-02-24	56.05	56.99	55.83	56.65	6605393
2021-02-25	56.98	56.98	54.44	55.07	6781620
2021-02-26	54.82	55.23	52.17	54.62	6259759
2021-03-01	55.94	56.75	55.00	56.10	6159649
2021-03-02	56.50	57.07	55.65	56.03	6094650
2021-03-03	56.43	57.69	55.77	56.07	5259859
2021-03-04	56.30	57.46	54.95	56.51	7032376
2021-03-05	58.17	58.32	55.06	57.32	6865925
2021-03-08	58.07	58.77	56.62	57.16	7192274
2021-03-09	56.69	58.18	55.81	55.87	5278466
2021-03-10	56.36	58.43	56.36	58.18	6504305
2021-03-11	58.67	59.93	57.88	58.00	6318519
2021-03-12	58.47	58.63	57.32	57.75	5053323
2021-03-15	57.90	58.20	56.57	57.86	5901571
2021-03-16	56.86	57.04	55.52	56.21	10415304
2021-03-17	55.79	56.62	54.73	56.21	7586413
2021-03-18	55.66	55.66	52.81	52.85	9733629
2021-03-19	53.06	54.54	52.41	53.76	14090222
2021-03-22	53.50	53.98	52.95	53.35	4805316
2021-03-23	52.51	53.43	51.80	52.44	6252226
2021-03-24	53.50	54.65	53.07	53.17	6802920
2021-03-25	52.35	54.19	51.12	53.88	5087911
2021-03-26	54.90	55.32	54.00	55.02	3822478
2021-03-29	54.14	54.63	53.20	53.53	4552207
2021-03-30	52.97	54.23	52.77	53.60	3228859
2021-03-31	53.50	53.82	53.07	53.49	4984833
2021-04-01	53.89	55.82	53.50	55.80	5490760
2021-04-05	55.50	55.76	53.39	53.96	5589866
2021-04-06	54.37	55.22	53.25	53.68	5008999
2021-04-07	53.53	54.17	53.32	53.99	3850368
2021-04-08	53.20	53.82	52.34	53.36	6030976
2021-04-09	53.36	53.81	52.66	52.83	3191939
2021-04-12	53.42	53.75	52.02	52.21	3677946
2021-04-13	51.80	52.71	51.55	52.57	3059453
2021-04-14	53.09	54.88	52.97	53.87	4587455
2021-04-15	53.70	53.92	52.89	53.87	4410724
2021-04-16	55.20	55.58	53.72	54.26	6161351
2021-04-19	53.85	54.33	52.86	53.43	3991635
2021-04-20	53.09	53.23	51.45	52.05	4337449
2021-04-21	51.43	53.42	51.28	53.31	3457675
2021-04-22	53.31	53.31	51.98	52.06	7656239
2021-04-23	52.44	53.24	52.09	53.00	4179298
2021-04-26	52.84	53.58	52.72	53.27	4488708
2021-04-27	53.46	54.06	53.13	53.89	4867212
2021-04-28	54.41	55.74	54.37	55.44	5895986
2021-04-29	56.31	57.25	55.65	56.04	5505359
2021-04-30	55.39	57.10	55.16	55.65	4773025
2021-05-03	56.52	57.68	56.16	57.16	7066620
2021-05-04	56.00	58.22	55.38	57.30	7081662
2021-05-05	57.95	59.39	57.20	59.37	6316573
2021-05-06	59.50	60.05	58.85	59.46	7405592
2021-05-07	59.00	60.23	58.68	60.00	8178374
2021-05-10	60.52	61.11	59.64	59.81	6884634
2021-05-11	58.75	59.46	57.96	58.64	5801405
2021-05-12	58.70	60.52	58.70	58.97	7541598
2021-05-13	58.33	60.10	58.02	58.78	5492179
2021-05-14	59.46	61.95	55.98	60.08	31341801
2021-05-17	60.11	61.76	60.05	60.94	11254835
2021-05-18	61.18	61.88	60.27	60.33	11782144
2021-05-19	59.13	60.05	58.78	59.55	9215442
2021-05-20	59.42	59.95	58.77	59.67	8310619
2021-05-21	60.12	60.55	59.45	59.59	9741409
2021-05-24	60.04	60.90	59.59	60.73	11488305
2021-05-25	60.70	60.91	59.89	60.01	8911994
2021-05-26	60.25	61.07	60.06	60.80	8740794
2021-05-27	60.88	61.58	60.79	61.40	11339243
2021-05-28	61.59	61.97	61.18	61.80	8963035
2021-06-01	62.50	63.05	62.09	62.50	6361543
2021-06-02	63.00	63.38	62.14	62.98	7552530
2021-06-03	62.90	63.70	62.47	63.26	7620782
2021-06-04	63.69	63.88	62.81	63.67	5751801
2021-06-07	63.62	64.03	63.02	63.34	5920296
2021-06-08	63.26	64.17	62.79	64.09	9854992
2021-06-09	64.29	64.70	63.55	63.61	13185669
2021-06-10	64.66	64.84	63.05	63.44	6980253
2021-06-11	63.70	64.00	63.16	63.18	3631599
2021-06-14	63.38	63.71	62.77	62.99	8772243
2021-06-15	63.30	64.29	63.07	63.67	6231954
2021-06-16	63.47	63.82	62.70	63.28	5432464
2021-06-17	63.27	63.76	60.43	60.96	7210167
2021-06-18	60.17	60.51	58.86	58.87	8980619
2021-06-21	59.33	61.17	59.15	61.05	4657925
2021-06-22	60.74	61.69	60.38	61.34	4246900
2021-06-23	62.06	62.85	61.53	61.55	3538820
2021-06-24	62.00	62.50	61.44	62.34	2646001
2021-06-25	62.48	62.73	61.71	62.55	9623052
2021-06-28	62.40	62.53	60.41	60.50	6040986
2021-06-29	60.92	61.12	60.01	60.08	3630124
2021-06-30	60.30	60.85	60.04	60.42	3822264
2021-07-01	61.45	61.78	60.82	61.27	4013947
2021-07-02	61.50	61.50	60.39	61.07	4312483
2021-07-06	60.81	60.98	58.80	58.97	9406640
2021-07-07	58.80	59.18	57.32	57.95	4186516
2021-07-08	56.75	57.91	56.38	57.45	6898577
2021-07-09	58.07	58.75	57.18	58.68	5776238
2021-07-12	58.14	59.17	57.62	58.33	4943608
2021-07-13	57.97	58.16	57.16	57.40	4935171
2021-07-14	57.22	57.84	55.02	55.12	7799825
2021-07-15	54.60	55.17	54.02	54.25	7349022
2021-07-16	54.68	54.83	53.14	53.26	6763734
2021-07-19	51.37	51.79	50.19	50.88	10787802
2021-07-20	51.07	52.27	50.46	52.12	5664684
2021-07-21	52.96	54.51	52.93	54.08	5799010
2021-07-22	53.82	53.82	52.79	53.39	3179290
2021-07-23	53.20	53.70	52.64	53.43	3058369
2021-07-26	53.83	54.74	53.78	54.66	3948237
2021-07-27	53.99	54.48	53.61	54.34	3625590
2021-07-28	54.65	55.81	54.14	55.28	3196533
2021-07-29	56.11	56.47	55.47	55.93	3210835
2021-07-30	55.50	56.09	54.78	55.22	3642459
2021-08-02	55.29	56.41	54.24	54.46	5258615
2021-08-03	54.28	55.95	53.66	55.94	4892466
2021-08-04	54.75	55.92	54.19	54.38	6117996
2021-08-05	55.16	57.33	55.02	56.49	7163170
2021-08-06	57.34	57.77	56.45	57.41	6352480
2021-08-09	56.53	57.88	56.45	57.22	5451672
2021-08-10	57.70	58.67	57.46	58.48	6051609
2021-08-11	58.30	59.22	58.08	59.14	4856562
2021-08-12	58.94	59.58	58.44	59.54	4951460
2021-08-13	59.58	59.91	59.08	59.15	3639809
2021-08-16	58.31	58.98	57.88	57.80	5633228
2021-08-17	57.42	58.27	56.73	57.10	5789055
2021-08-18	56.98	57.84	56.21	56.28	4413998
2021-08-19	55.44	55.92	53.55	54.23	8185944
2021-08-20	53.64	54.90	53.47	54.77	5964061
2021-08-23	55.94	56.98	55.79	56.82	4499584
2021-08-24	57.30	58.36	57.04	57.96	4597434
2021-08-25	57.91	59.20	57.50	58.63	5268758
2021-08-26	58.74	58.89	58.01	58.09	4982566
2021-08-27	58.79	60.53	58.79	60.02	6556036
2021-08-30	60.33	60.49	58.87	58.93	6139022
2021-08-31	58.58	59.82	58.58	59.27	6464059
2021-09-01	59.10	59.41	57.02	57.25	6489310
2021-09-02	57.84	58.67	57.37	57.90	5402409
2021-09-03	57.72	58.49	57.50	58.24	5010211
2021-09-07	58.28	59.72	58.06	58.57	4953583
2021-09-08	58.86	59.25	57.06	57.11	7420249
2021-09-09	56.67	58.14	56.51	57.25	5004928
2021-09-10	58.19	58.23	56.53	56.87	4866452
2021-09-13	57.63	58.64	57.58	58.61	5885415
2021-09-14	59.32	59.34	57.44	57.56	5609150
2021-09-15	58.21	59.68	58.15	59.57	6875217
2021-09-16	59.54	59.72	58.75	59.10	4135818
2021-09-17	58.85	59.54	58.47	58.86	7621077
2021-09-20	57.10	58.31	56.08	57.13	6919995
2021-09-21	58.04	58.36	56.67	57.84	4525227
2021-09-22	58.81	60.73	58.51	59.91	7604315
2021-09-23	59.95	61.92	59.76	61.80	5851870
2021-09-24	61.34	62.28	61.01	61.89	3860888
2021-09-27	62.99	63.80	62.79	63.09	7532895
2021-09-28	63.84	63.94	62.32	62.51	6093460
2021-09-29	62.68	62.68	61.74	61.93	4963257
2021-09-30	61.97	63.03	61.52	61.81	6536991
2021-10-01	62.00	63.60	61.91	63.56	6868174
2021-10-04	63.92	64.69	62.89	63.02	9084677
2021-10-05	63.41	64.34	62.15	63.25	7908182
2021-10-06	62.49	63.40	61.44	62.86	9077654
2021-10-07	63.52	64.35	63.37	63.50	6021767
2021-10-08	64.02	65.26	63.92	65.16	6425053
2021-10-11	66.00	66.14	64.49	64.56	4831978
2021-10-12	64.50	65.35	64.25	64.74	6470260
2021-10-13	64.30	65.42	63.70	65.26	5142304
2021-10-14	66.26	67.00	65.63	66.68	6837894
2021-10-15	67.51	67.92	66.64	66.80	6186156
2021-10-18	67.31	67.42	66.04	66.40	4911302
2021-10-19	67.00	67.21	66.45	66.83	4881167
2021-10-20	66.00	67.35	65.78	67.21	5194868
2021-10-21	66.93	67.99	66.43	67.03	5806608
2021-10-22	67.19	67.63	66.52	67.52	3977804
2021-10-25	68.00	68.71	67.58	68.20	4679377
2021-10-26	68.28	68.78	67.57	68.47	5532538
2021-10-27	67.75	67.86	66.07	66.15	6473899
2021-10-28	66.04	67.24	65.97	66.67	5548889
2021-10-29	66.78	66.79	65.49	65.93	7667957
2021-11-01	66.47	67.41	66.43	67.26	4761190
2021-11-02	67.01	68.78	64.07	64.64	8026660
2021-11-03	64.24	64.33	63.17	63.68	7830112
2021-11-04	64.44	64.52	62.32	63.57	9258865
2021-11-05	64.73	66.05	64.13	65.81	10113808
2021-11-08	66.45	67.10	65.63	65.67	5393781
2021-11-09	65.71	67.27	65.66	67.13	6152231
2021-11-10	66.56	67.33	65.28	65.52	6560867
2021-11-11	65.61	66.79	65.52	66.00	5166946
2021-11-12	65.58	66.23	65.43	65.80	4044754
2021-11-15	66.17	67.10	65.45	65.54	6236698
2021-11-16	65.71	65.85	64.51	64.84	5281952
2021-11-17	64.02	65.10	63.34	63.58	5484979
2021-11-18	63.41	64.02	62.00	62.70	6912029
2021-11-19	61.36	62.10	60.18	60.28	7817222
2021-11-22	60.20	62.52	60.20	61.69	6274385
2021-11-23	62.42	63.99	62.26	63.85	6971193
2021-11-24	63.16	64.92	63.12	64.55	5191785
2021-11-26	60.97	62.03	59.55	61.35	5847867
2021-11-29	62.98	64.19	61.34	61.78	6166538
2021-11-30	60.31	61.33	59.75	60.85	14326152
2021-12-01	62.57	63.88	60.84	60.91	6552360
2021-12-02	60.91	63.47	60.56	63.33	6298492
2021-12-03	64.19	64.24	61.37	61.67	8031832
2021-12-06	62.80	63.79	61.63	62.86	5915346
2021-12-07	63.69	65.41	63.69	64.23	7347288
2021-12-08	64.41	65.24	63.87	64.06	5430423
2021-12-09	63.22	63.78	62.99	63.34	5373808
2021-12-10	63.97	64.13	62.76	63.69	4714347
2021-12-13	62.93	63.29	61.72	61.81	5416833
2021-12-14	61.48	63.51	61.13	62.45	5700766
2021-12-15	62.26	62.92	61.08	62.48	5561920
2021-12-16	63.28	64.18	62.69	62.77	6067909
2021-12-17	62.58	63.23	61.31	62.45	13809311
2021-12-20	60.95	61.46	59.96	60.91	7136692
2021-12-21	61.65	63.73	61.60	63.42	5679200
2021-12-22	63.50	64.06	62.97	63.10	5168382
2021-12-23	63.75	64.53	63.02	63.04	4658293
2021-12-27	62.59	64.09	62.17	64.08	4335128
2021-12-28	64.40	65.17	64.24	64.37	4775084
2021-12-29	64.20	64.62	63.70	63.95	5253724
2021-12-30	64.05	64.67	63.39	63.43	4049898
2021-12-31	63.29	64.33	63.29	63.99	3546378
2022-01-03	64.44	66.25	64.27	65.66	5856867
2022-01-04	66.30	67.99	66.05	67.81	8469169
2022-01-05	68.98	69.94	68.09	68.24	8747164
2022-01-06	69.78	70.38	68.82	70.15	7923752
2022-01-07	70.10	71.01	69.82	70.93	6443503
2022-01-10	70.95	71.41	69.86	70.45	5922719
2022-01-11	71.32	72.80	70.61	72.69	6882977
2022-01-12	73.00	73.86	72.37	73.08	6861786
2022-01-13	73.34	74.14	72.86	73.12	5486543
2022-01-14	73.00	74.77	72.94	74.74	7237116
2022-01-18	74.97	75.88	73.50	74.55	7810688
2022-01-19	75.27	75.65	73.22	73.35	6582839
2022-01-20	72.64	74.25	71.81	71.99	7200607
2022-01-21	71.45	71.63	69.84	70.70	10194344
2022-01-24	69.05	70.72	67.49	70.39	9625161
2022-01-25	69.90	71.85	68.74	71.50	10674235
2022-01-26	72.39	73.20	70.42	70.98	7942808
2022-01-27	72.63	73.29	70.54	71.90	9216685
2022-01-28	71.80	72.54	70.12	71.80	7761322
2022-01-31	71.46	71.93	70.33	71.75	6729390
2022-02-01	71.07	74.21	70.78	74.02	7660296
2022-02-02	76.29	78.78	76.05	78.50	12585441
2022-02-03	78.58	78.90	76.63	76.97	7069255
2022-02-04	77.62	78.94	77.31	78.19	6173156
2022-02-07	78.17	80.56	77.77	79.83	7263922
2022-02-08	79.95	80.46	78.41	79.29	7949606
2022-02-09	79.27	80.78	79.27	79.79	5570258
2022-02-10	79.63	81.31	79.28	79.74	6398131
2022-02-11	80.21	81.39	79.69	81.19	6516873
2022-02-14	80.86	81.10	78.54	78.58	6547174
2022-02-15	77.30	79.12	76.91	78.41	4313309
2022-02-16	79.15	80.28	77.65	78.06	5735140
2022-02-17	77.83	78.32	76.68	76.96	7034785
2022-02-18	76.22	77.70	76.18	77.02	4845357
2022-02-22	78.46	78.60	74.80	75.63	4872048
2022-02-23	76.27	76.93	75.47	75.72	5763739
2022-02-24	76.06	76.41	72.75	74.46	7497740
2022-02-25	75.22	77.03	74.96	76.54	5275916
2022-02-28	75.61	77.90	75.41	77.87	8031320
2022-03-01	78.55	79.28	74.40	75.01	6502342
2022-03-02	76.18	77.75	74.32	76.99	8013274
2022-03-03	76.87	78.46	76.65	77.37	5694478
2022-03-04	76.36	77.77	76.16	77.73	6663928
2022-03-07	77.77	78.69	73.35	74.54	9396739
2022-03-08	76.61	78.33	75.15	76.22	10534157
2022-03-09	74.80	77.28	73.50	75.43	8088733
2022-03-10	76.04	78.25	75.36	77.93	7369005
2022-03-11	77.36	79.93	77.36	78.51	8530014
2022-03-14	77.69	78.70	75.51	76.66	7896708
2022-03-15	75.10	75.32	73.18	74.40	7873049
2022-03-16	75.16	76.00	74.24	74.86	6809788
2022-03-17	75.75	77.25	75.59	77.15	7091300
2022-03-18	77.11	78.40	76.06	78.32	17588384
2022-03-21	79.80	80.22	79.17	79.98	6260927
2022-03-22	79.94	80.25	78.27	79.25	5131519
2022-03-23	80.07	80.95	79.69	80.46	4641248
2022-03-24	80.99	81.75	80.39	81.39	4247113
2022-03-25	81.00	82.41	80.76	82.23	5186737
2022-03-28	81.03	82.44	80.74	81.97	4447904
2022-03-29	80.66	83.15	80.49	83.14	4203765
2022-03-30	84.18	85.50	83.71	85.35	5880396
2022-03-31	84.59	87.10	84.20	85.50	7041173
2022-04-01	85.28	86.27	84.27	84.81	7411874
2022-04-04	85.01	85.98	84.45	85.07	3802330
2022-04-05	85.51	86.44	84.64	84.71	3789284
2022-04-06	85.35	85.94	84.03	85.57	4564461
2022-04-07	85.97	86.37	83.95	85.85	4205620
2022-04-08	86.52	87.67	85.75	86.90	5088894
2022-04-11	86.22	86.34	84.73	84.88	4464721
2022-04-12	86.41	87.52	85.55	85.80	4236091
2022-04-13	86.67	87.64	85.76	87.59	3342274
2022-04-14	87.44	88.32	87.00	87.20	4080464
2022-04-18	88.44	90.61	88.03	90.11	5281272
2022-04-19	89.70	91.21	89.39	90.44	3868903
2022-04-20	90.75	91.88	90.54	90.98	4808958
2022-04-21	92.00	93.16	88.68	88.74	5588175
2022-04-22	88.42	89.58	87.00	87.08	4052170
2022-04-25	84.68	84.99	81.57	84.26	4915571
2022-04-26	84.85	86.96	84.24	85.47	5208434
2022-04-27	85.85	88.04	84.42	87.25	5220083
2022-04-28	87.85	90.23	86.67	89.69	5160459
2022-04-29	89.83	90.54	87.19	87.26	5081932
2022-05-02	87.44	89.34	86.45	89.12	5088222
2022-05-03	88.65	93.21	87.45	92.65	5831571
2022-05-04	94.06	96.55	92.94	96.35	5416278
2022-05-05	96.38	96.90	92.21	94.10	5020677
2022-05-06	95.25	96.00	92.04	95.92	4572192
2022-05-09	93.60	94.53	90.65	90.86	6756748
2022-05-10	91.95	94.77	89.81	91.72	6186548
2022-05-11	93.16	95.60	91.58	91.96	6411017
2022-05-12	92.37	93.23	90.59	92.74	6985519
2022-05-13	94.33	96.72	94.27	95.88	5834858
2022-05-16	95.10	97.93	95.10	95.89	5703539
2022-05-17	97.83	98.29	95.67	97.55	5576321
2022-05-18	97.98	98.20	94.52	96.21	6277719
2022-05-19	94.25	97.73	94.02	95.76	7399932
2022-05-20	96.48	97.46	94.49	96.56	5892868
2022-05-23	97.63	98.95	96.14	96.91	5440225
2022-05-24	95.89	97.84	95.21	97.30	3941342
2022-05-25	97.27	100.08	97.10	99.02	5486162
2022-05-26	99.77	100.36	98.76	99.48	4520599
2022-05-27	99.69	102.55	99.59	102.10	5987384
2022-05-31	102.91	104.61	101.43	101.79	11267092
2022-06-01	102.86	104.61	101.66	103.91	5366601
2022-06-02	103.20	104.63	102.68	104.27	5154189
2022-06-03	104.42	106.14	104.27	105.62	5665396
2022-06-06	105.83	110.31	105.81	109.39	7557254
2022-06-07	108.78	113.66	108.77	113.65	7723904
2022-06-08	114.06	114.35	112.47	112.87	6385388
2022-06-09	112.52	113.46	111.30	111.36	6594863
2022-06-10	109.27	110.89	106.97	108.34	7421503
2022-06-13	104.73	105.80	101.29	102.17	8749089
2022-06-14	104.70	106.75	101.21	102.67	8432770
2022-06-15	102.98	103.28	96.84	98.90	13175827
2022-06-16	96.54	97.57	91.21	91.98	14308204
2022-06-17	91.74	92.46	85.63	87.29	26759324
2022-06-21	89.98	92.86	89.51	91.36	11309252
2022-06-22	87.63	91.12	87.44	89.06	9820325
2022-06-23	90.22	90.48	83.60	84.63	9130045
2022-06-24	85.90	88.03	84.55	85.68	20112526
2022-06-27	87.27	88.58	86.07	87.94	5225428
2022-06-28	89.52	91.35	87.63	88.69	5305844
2022-06-29	89.71	90.30	84.14	84.48	5066261
2022-06-30	83.09	84.49	81.31	82.21	6762749
2022-07-01	83.00	85.05	81.09	84.48	5971928
2022-07-05	82.57	84.33	79.48	81.74	7247742
2022-07-06	80.91	82.53	77.62	79.31	8348482
2022-07-07	81.65	84.24	81.25	83.43	6299939
2022-07-08	84.49	85.18	82.49	83.27	3825503
2022-07-11	82.28	84.09	81.83	83.63	4050712
2022-07-12	81.50	83.44	81.05	82.75	4458195
2022-07-13	81.64	84.07	81.31	81.94	4485931
2022-07-14	79.39	80.76	77.92	80.68	4935756
2022-07-15	82.50	84.50	81.68	84.42	4706345
2022-07-18	86.01	87.53	84.77	85.23	4032372
2022-07-19	85.18	88.28	85.14	87.85	4302550
2022-07-20	87.34	89.26	86.73	88.79	3131956
2022-07-21	86.25	87.41	83.62	86.45	4713675
2022-07-22	86.59	87.78	85.14	85.65	3950018
2022-07-25	86.80	89.05	86.37	88.80	3206611
2022-07-26	89.82	90.05	87.35	87.96	3338719
2022-07-27	88.68	90.72	87.61	89.98	3051795
2022-07-28	91.05	91.91	88.25	89.59	3800817
2022-07-29	90.71	91.96	89.95	91.66	6740908
2022-08-01	90.02	90.70	88.33	90.32	4470934
2022-08-02	90.85	94.91	90.62	93.62	6764616
2022-08-03	94.49	96.50	92.12	92.68	6162042
2022-08-04	92.00	92.61	89.77	90.17	4368805
2022-08-05	89.06	91.82	88.69	90.22	3833275
2022-08-08	90.64	91.79	89.95	90.39	4418803
2022-08-09	91.70	93.86	91.70	93.35	4302880
2022-08-10	94.20	95.73	92.54	95.18	4373805
2022-08-11	96.41	97.34	95.06	96.71	4476182
2022-08-12	96.50	97.75	96.23	97.47	3605180
2022-08-15	94.48	96.11	93.80	95.21	3352269
2022-08-16	96.66	97.64	95.85	96.65	3697653
2022-08-17	96.09	99.42	95.88	98.62	3652176
2022-08-18	99.70	101.34	99.50	100.79	3837632
2022-08-19	100.35	101.52	100.09	100.45	3237572
2022-08-22	100.00	101.26	98.55	100.42	5836951
2022-08-23	101.89	103.84	101.63	103.49	3550387
2022-08-24	103.88	104.94	103.36	104.78	3601416
2022-08-25	105.05	106.04	104.67	105.97	2869338
2022-08-26	106.03	106.80	104.02	104.34	3545268
2022-08-29	103.81	106.72	103.28	105.00	4563252
2022-08-30	103.30	103.83	101.21	101.50	6281671
2022-08-31	99.66	102.92	99.15	100.75	6636190
2022-09-01	98.93	100.07	95.58	96.76	7519985
2022-09-02	98.37	100.18	98.18	99.13	4207513
2022-09-06	99.95	100.27	97.56	98.46	4122882
2022-09-07	97.00	98.85	95.64	98.34	4176235
2022-09-08	98.72	98.99	97.33	98.45	4040095
2022-09-09	100.20	100.56	99.05	100.01	3572850
2022-09-12	101.23	101.62	99.10	99.94	3233882
2022-09-13	98.26	99.76	97.17	97.65	4777370
2022-09-14	98.80	100.19	97.14	98.32	5021478
2022-09-15	96.96	96.96	94.77	96.14	6584987
2022-09-16	95.95	96.32	93.54	95.65	18821744
2022-09-19	92.89	96.45	92.26	96.30	4201980
2022-09-20	95.40	97.57	95.40	97.20	3929977
2022-09-21	99.01	99.22	94.61	94.67	4218801
2022-09-22	95.98	97.06	95.13	95.98	3163051
2022-09-23	92.70	92.95	90.03	91.45	8267956
2022-09-26	90.80	93.06	89.40	89.54	5627391
2022-09-27	91.43	93.57	91.15	92.85	3748643
2022-09-28	93.36	100.57	93.10	100.09	5233450
2022-09-29	99.50	99.80	97.26	98.70	2767749
2022-09-30	98.45	100.94	98.03	99.33	5011684
2022-10-03	102.41	103.96	100.21	102.79	3777772
2022-10-04	104.60	107.80	104.05	107.72	5011092
2022-10-05	107.27	108.54	104.81	107.58	4493415
2022-10-06	106.92	108.39	106.21	107.86	2396886
2022-10-07	108.26	109.02	105.71	106.84	3114945
2022-10-10	107.38	108.63	105.09	106.06	2751454
2022-10-11	104.39	105.31	102.61	103.43	3213516
2022-10-12	103.06	105.85	101.64	104.96	3051947
2022-10-13	103.79	110.20	103.33	109.07	3243894
2022-10-14	108.41	109.91	103.68	104.10	3055695
2022-10-17	105.96	107.61	104.81	105.37	2340667
2022-10-18	106.92	108.62	106.09	108.16	2755271
2022-10-19	108.21	110.17	107.55	108.87	3627215
2022-10-20	109.59	111.61	108.61	109.34	2733116
2022-10-21	109.82	111.62	107.73	111.38	3074863
2022-10-24	111.53	112.30	110.32	111.46	2691269
2022-10-25	110.74	111.84	109.63	111.44	3139158
2022-10-26	112.11	114.16	110.49	113.12	2477731
2022-10-27	114.58	115.72	113.37	113.65	2518706
2022-10-28	114.60	114.89	112.34	113.57	2552826
2022-10-31	112.22	115.12	112.02	113.62	3158527
2022-11-01	113.84	119.84	112.77	119.20	5767338
2022-11-02	119.08	119.16	114.70	114.73	4001439
2022-11-03	114.11	118.94	113.28	118.20	3042142
2022-11-04	120.32	120.98	116.38	117.65	2748583
2022-11-07	118.09	120.38	117.66	119.50	4505804
2022-11-08	119.43	119.63	117.32	119.10	2108841
2022-11-09	118.44	119.41	115.72	115.86	2882369
2022-11-10	118.44	119.43	116.49	119.18	2875487
2022-11-11	120.72	122.69	119.85	121.23	3390221
2022-11-14	121.15	123.12	120.41	119.78	2801038
2022-11-15	120.88	121.42	118.19	120.00	3580655
2022-11-16	118.73	120.54	118.14	119.86	2758644
2022-11-17	118.19	120.49	117.75	120.40	3202198
2022-11-18	118.69	121.83	117.97	121.18	3783502
2022-11-21	119.97	120.79	116.59	120.31	5107356
2022-11-22	121.99	127.32	121.83	126.60	4314031
2022-11-23	124.76	127.35	124.28	125.60	3941363
2022-11-25	126.22	127.62	125.07	125.20	1588506
2022-11-28	122.50	124.66	121.52	121.92	3414724
2022-11-29	122.70	124.64	122.16	123.47	2921495
2022-11-30	124.51	124.93	120.39	121.81	7568560
2022-12-01	122.70	123.09	120.18	120.23	3243598
2022-12-02	119.64	121.19	117.57	118.23	3889225
2022-12-05	118.75	119.30	111.98	112.45	4945647
2022-12-06	111.81	113.75	108.13	109.29	5049361
2022-12-07	109.21	110.82	107.86	109.00	5190248
2022-12-08	110.72	111.54	108.36	108.85	4547387
2022-12-09	108.35	110.10	106.52	106.83	5379930
2022-12-12	107.30	111.21	106.62	111.21	5812632
2022-12-13	112.80	113.80	110.36	111.12	4260294
2022-12-14	111.61	112.68	109.69	110.94	4257790
2022-12-15	110.17	110.98	108.07	110.87	4255915
2022-12-16	108.47	110.21	107.70	109.75	14691259
2022-12-19	110.63	112.40	110.27	111.07	3408890
2022-12-20	111.32	114.36	111.07	113.01	3520727
2022-12-21	114.60	115.16	112.80	114.55	3226056
2022-12-22	114.60	114.73	109.63	111.65	2700327
2022-12-23	112.66	115.39	112.08	115.12	2388039
2022-12-27	115.74	117.11	115.23	116.82	2420033
2022-12-28	116.75	116.99	113.96	114.52	2650566
2022-12-29	114.52	116.41	114.25	116.18	2054071
2022-12-30	115.67	116.76	115.39	116.39	2370808
2023-01-03	115.65	115.65	110.32	110.92	4363887
2023-01-04	109.08	112.14	109.00	110.58	3664596
2023-01-05	110.58	115.78	110.25	115.73	4093558
2023-01-06	116.85	119.35	116.06	116.82	3102813
2023-01-09	119.39	119.92	114.89	115.76	3716831
2023-01-10	115.73	116.89	114.04	116.50	2752352
2023-01-11	118.31	118.77	117.17	117.60	2977033
2023-01-12	118.45	121.83	118.45	121.01	3091314
2023-01-13	121.12	122.89	120.24	121.93	2780709
2023-01-17	122.83	125.30	121.29	121.77	3746939
2023-01-18	122.83	125.85	121.01	121.31	3709344
2023-01-19	120.47	123.66	120.22	123.23	2475569
2023-01-20	123.26	126.15	122.53	125.72	2882014
2023-01-23	126.24	128.83	126.08	126.88	3963352
2023-01-24	111.72	130.74	117.31	130.21	3782202
2023-01-25	129.46	130.85	128.29	129.81	3671645
2023-01-26	130.71	135.42	129.69	135.35	4005337
2023-01-27	135.16	136.46	132.40	132.85	3400601
2023-01-30	132.20	133.50	129.01	129.14	4152328
2023-01-31	131.55	133.00	126.71	128.52	5408672
2023-02-01	128.85	129.10	121.87	122.97	5189881
2023-02-02	122.76	122.83	118.09	119.90	6275745
2023-02-03	120.57	121.88	118.04	118.20	3255123
2023-02-06	118.54	119.41	114.12	116.41	4190064
2023-02-07	116.78	122.64	116.78	122.23	5361908
2023-02-08	122.10	122.72	119.58	121.56	3005452
2023-02-09	121.50	122.31	119.75	120.74	2788541
2023-02-10	122.58	127.08	122.58	126.79	3467618
2023-02-13	126.12	127.86	125.14	127.81	3499762
2023-02-14	126.87	129.36	126.55	127.89	3174489
2023-02-15	126.44	127.42	125.27	127.11	3049842
2023-02-16	126.60	128.62	126.19	126.51	2595050
2023-02-17	124.72	125.00	121.55	122.50	3275855
2023-02-21	121.67	124.71	121.67	123.07	3988081
2023-02-22	122.66	124.92	121.99	122.78	3142874
2023-02-23	124.86	126.47	122.88	125.52	2893662
2023-02-24	123.56	125.46	121.54	124.92	3218737
2023-02-27	125.50	127.58	125.34	126.58	3057628
2023-02-28	127.72	127.79	123.54	123.60	5774574
2023-03-01	123.67	129.97	123.06	129.19	4295291
2023-03-02	128.71	130.40	127.88	129.63	3054078
2023-03-03	129.52	134.14	128.78	133.50	3651780
2023-03-06	132.21	133.24	130.64	131.92	3271530
2023-03-07	131.56	132.68	129.30	130.21	3592557
2023-03-08	130.00	131.76	125.63	127.87	3516743
2023-03-09	128.95	132.45	128.25	128.38	3370852
2023-03-10	129.06	132.02	128.03	128.55	3746735
2023-03-13	124.97	126.42	121.87	123.78	4107674
2023-03-14	124.71	130.74	124.29	127.78	4528122
2023-03-15	123.38	124.50	119.59	122.69	6669090
2023-03-16	120.27	125.98	119.46	125.16	6170646
2023-03-17	125.20	125.73	122.89	123.66	13118665
2023-03-20	123.64	127.30	123.46	126.25	4830744
2023-03-21	128.54	130.04	126.71	128.29	4607878
2023-03-22	128.26	130.75	126.91	126.98	3225956
2023-03-23	127.33	130.50	124.98	126.15	3236283
2023-03-24	123.32	125.51	120.58	124.70	3856137
2023-03-27	126.30	129.93	125.89	128.91	4107355
2023-03-28	127.05	132.71	127.00	131.57	3913210
2023-03-29	134.01	135.13	133.00	134.08	4418774
2023-03-30	135.02	135.27	133.00	133.94	2936187
2023-03-31	134.19	134.90	132.86	134.83	3143368
2023-04-03	137.23	138.83	132.93	135.64	4745657
2023-04-04	134.28	134.47	124.90	125.82	5256801
2023-04-05	125.50	133.40	125.06	132.71	6391331
2023-04-06	132.95	133.05	128.38	128.68	3280091
2023-04-10	128.73	131.97	128.73	131.24	2765901
2023-04-11	131.99	133.34	131.09	132.19	2582925
2023-04-12	131.69	132.09	130.00	130.22	2411924
2023-04-13	129.46	131.10	127.70	130.48	2495423
2023-04-14	130.47	131.78	129.44	130.78	2402720
2023-04-17	130.21	130.66	127.62	129.30	2875349
2023-04-18	128.15	129.67	127.36	129.06	2960612
2023-04-19	127.94	128.40	124.71	126.39	3835562
2023-04-20	125.06	126.34	124.41	125.69	3061131
2023-04-21	125.63	126.06	122.65	123.53	3256262
2023-04-24	123.31	127.64	123.02	126.51	4208145
2023-04-25	125.18	125.75	122.51	123.15	2884934
2023-04-26	123.40	123.82	121.32	122.53	3425211
2023-04-27	122.53	123.07	120.58	121.43	4610790
2023-04-28	120.49	123.17	119.75	122.00	5342330
2023-05-01	121.44	122.94	120.82	122.46	4173223
2023-05-02	122.00	122.43	114.56	116.97	5342436
2023-05-03	115.37	116.77	109.90	110.07	6635083
2023-05-04	109.54	110.48	104.44	105.06	7334114
2023-05-05	107.93	108.46	106.68	106.90	4351117
2023-05-08	108.52	109.79	107.71	108.71	4440937
2023-05-09	107.88	111.89	107.69	110.94	5638008
2023-05-10	111.53	112.97	109.29	111.72	5078448
2023-05-11	109.59	111.67	108.99	110.10	3579495
2023-05-12	111.17	111.76	109.08	109.88	3260415
2023-05-15	110.41	111.94	109.52	109.88	3937735
2023-05-16	109.88	110.84	106.48	106.75	4514762
2023-05-17	108.32	111.27	107.11	110.63	3730626
2023-05-18	109.95	111.30	108.67	110.98	3359306
2023-05-19	111.81	112.14	109.86	110.31	2325541
2023-05-22	110.53	111.78	110.35	110.63	3000281
2023-05-23	110.88	111.51	109.42	109.92	3982028
2023-05-24	111.05	111.40	109.18	110.54	3699126
2023-05-25	109.02	109.79	107.43	109.52	3897612
2023-05-26	110.18	110.30	107.69	108.81	3479350
2023-05-30	106.54	108.22	106.16	107.79	4101954
2023-05-31	105.61	106.55	104.32	104.91	12831936
2023-06-01	105.45	107.27	104.82	105.87	4180028
2023-06-02	107.94	109.88	106.76	108.91	3627588
2023-06-05	109.85	109.42	107.60	108.91	2744741
2023-06-06	107.05	109.41	106.95	109.03	2949632
2023-06-07	109.13	114.16	108.94	114.12	4090925
2023-06-08	114.00	114.59	110.49	112.43	3811942
2023-06-09	112.74	113.54	111.22	113.01	2699216
2023-06-12	111.09	113.83	111.05	112.37	3063778
2023-06-13	113.75	115.60	112.32	112.50	3174993
2023-06-14	113.46	114.10	110.64	111.64	3152402
2023-06-15	111.81	114.49	111.81	113.83	3240412
2023-06-16	114.06	114.50	112.59	113.29	10770601
2023-06-20	112.91	113.13	110.69	110.94	3816636
2023-06-21	110.45	113.14	109.94	112.00	2943570
2023-06-22	110.30	111.89	108.88	111.42	2911860
2023-06-23	109.71	112.03	109.71	111.64	3536104
2023-06-26	111.51	113.69	111.27	113.04	2352059
2023-06-27	113.14	114.68	112.42	113.98	2341864
2023-06-28	113.89	115.35	112.89	115.10	2514752
2023-06-29	115.25	117.00	115.10	116.34	2324891
2023-06-30	116.79	117.47	115.50	116.60	2654569
2023-07-03	117.16	118.61	116.84	117.54	1537197
2023-07-05	117.70	117.90	115.66	116.21	2777208
2023-07-06	115.42	115.90	112.82	113.34	3084863
2023-07-07	113.36	119.10	113.20	118.02	4147642
2023-07-10	117.58	118.94	117.15	117.84	2582577
2023-07-11	118.51	120.28	117.95	120.01	2652589
2023-07-12	121.00	122.43	119.42	119.96	2395668
2023-07-13	119.94	121.14	118.81	119.92	2374533
2023-07-14	119.54	119.54	117.54	118.41	2007451
2023-07-17	118.04	119.37	117.28	118.13	2117325
2023-07-18	117.93	121.59	117.63	119.43	2314149
2023-07-19	119.46	122.21	119.46	122.11	2883244
2023-07-20	123.00	124.30	122.08	124.25	3143068
2023-07-21	125.00	126.16	123.96	125.82	2587371
2023-07-24	126.50	129.93	126.22	128.39	3079649
2023-07-25	127.80	130.11	127.14	128.61	2994903
2023-07-26	127.74	131.09	127.71	130.35	2863703
2023-07-27	130.68	131.35	128.07	129.58	3027169
2023-07-28	130.09	131.94	129.68	131.83	2559231
2023-07-31	132.03	133.90	131.91	133.02	4066578
2023-08-01	131.79	135.00	131.21	134.94	3491881
2023-08-02	135.12	137.42	133.65	135.87	4479106
2023-08-03	135.45	137.39	133.65	136.22	3719515
2023-08-04	137.28	139.85	136.79	137.95	3483599
2023-08-07	139.14	141.70	138.78	140.00	4106494
2023-08-08	138.56	142.62	137.57	141.78	4232336
2023-08-09	143.00	146.56	142.32	144.05	4779251
2023-08-10	145.01	147.52	144.27	145.28	4137326
2023-08-11	145.72	149.76	145.71	149.75	4395957
2023-08-14	149.00	149.70	147.53	147.79	3440252
2023-08-15	144.65	146.32	141.72	142.62	5569512
2023-08-16	142.60	145.16	141.11	141.40	3623316
2023-08-17	143.35	145.20	142.27	142.49	3351405
2023-08-18	141.50	144.72	141.12	144.62	3154528
2023-08-21	145.10	145.46	141.28	142.85	3495318
2023-08-22	143.25	144.29	142.53	142.95	2330386
2023-08-23	141.85	143.43	139.68	143.25	3645632
2023-08-24	142.85	144.75	142.04	143.60	2888155
2023-08-25	144.26	145.68	142.29	143.98	4481147
2023-08-28	144.22	145.27	142.21	143.03	2520439
2023-08-29	142.88	143.46	141.66	143.27	2673603
2023-08-30	143.84	143.97	142.85	143.14	2539327
2023-08-31	143.55	143.75	139.83	142.77	5114721
2023-09-01	145.10	146.91	144.70	145.96	3027739
2023-09-05	146.63	148.29	146.21	147.02	3080889
2023-09-06	146.65	148.60	146.02	147.89	2593758
2023-09-07	148.63	151.03	148.00	150.89	3641548
2023-09-08	152.40	156.87	151.81	155.31	4432247
2023-09-11	155.94	157.99	152.98	154.07	3803002
2023-09-12	154.65	156.73	153.29	155.83	2841342
2023-09-13	155.95	156.51	153.99	155.48	3177277
2023-09-14	157.15	157.72	155.89	156.19	3526417
2023-09-15	154.23	155.81	153.04	153.81	11636404
2023-09-18	155.52	157.83	155.10	156.34	3003576
2023-09-19	157.65	157.65	150.28	152.15	4508270
2023-09-20	151.91	154.68	151.72	152.67	2540202
2023-09-21	155.74	159.50	153.25	154.77	4152762
2023-09-22	155.72	157.68	153.19	153.46	2809267
2023-09-25	152.66	154.74	152.24	154.20	2123802
2023-09-26	152.88	153.00	150.32	151.02	3004875
2023-09-27	152.02	153.60	151.23	152.43	2709848
2023-09-28	151.89	156.18	151.86	154.43	2994709
2023-09-29	154.21	154.63	150.07	151.34	3331172
2023-10-02	151.06	151.60	148.40	150.02	3986903
2023-10-03	148.37	149.42	144.24	147.27	3734171
2023-10-04	144.85	144.94	139.32	141.89	5777650
2023-10-05	140.41	143.72	139.93	142.28	4003717
2023-10-06	142.85	145.54	141.70	143.18	3372115
2023-10-09	145.51	147.07	143.87	146.57	3353953
2023-10-10	145.62	149.43	145.62	148.91	2946415
2023-10-11	147.66	149.35	146.47	148.52	2825130
2023-10-12	149.35	149.66	146.26	147.59	2773972
2023-10-13	149.43	150.41	148.10	148.20	2568781
2023-10-16	149.42	151.71	149.03	150.75	2406882
2023-10-17	150.51	152.50	150.47	151.34	1991376
2023-10-18	151.42	154.33	151.35	153.99	2215720
2023-10-19	153.93	154.33	152.14	152.84	1906622
2023-10-20	152.68	153.77	150.81	150.86	2478896
2023-10-23	150.77	150.98	147.89	149.45	2422736
2023-10-24	149.70	151.39	148.35	148.63	1759134
2023-10-25	149.14	150.29	147.15	147.35	2479483
2023-10-26	146.55	148.42	144.11	148.06	2929297
2023-10-27	147.73	148.27	144.56	146.00	3524323
2023-10-30	146.88	148.53	144.51	146.86	2949028
2023-10-31	148.40	151.98	144.46	151.25	4139714
2023-11-01	152.43	157.64	151.25	155.21	4023244
2023-11-02	155.22	159.65	153.93	155.77	3828353
2023-11-03	155.45	155.49	149.90	150.78	3275872
2023-11-06	152.00	152.64	148.74	149.92	2427680
2023-11-07	148.30	148.58	144.74	146.16	2843250
2023-11-08	145.23	146.18	143.09	143.50	2949816
2023-11-09	144.00	145.00	141.42	141.80	2297464
2023-11-10	143.40	145.42	142.55	145.13	2377760
2023-11-13	145.07	147.36	144.48	146.76	2400900
2023-11-14	147.30	151.10	147.30	149.85	2986441
2023-11-15	149.73	152.81	149.30	150.33	3226651
2023-11-16	148.88	150.49	143.88	145.10	3494230
2023-11-17	146.25	150.27	145.90	147.90	3453121
2023-11-20	148.91	150.63	148.54	148.99	2387198
2023-11-21	147.91	148.21	146.10	147.63	1926801
2023-11-22	145.00	149.38	144.06	149.21	2422667
2023-11-24	149.79	151.51	149.36	149.50	1264258
2023-11-27	149.05	150.70	148.36	150.55	2178824
2023-11-28	151.00	152.57	149.83	149.99	2465065
2023-11-29	151.31	152.26	147.16	147.42	2936142
2023-11-30	148.42	151.63	147.26	149.19	5973467
2023-12-01	148.78	153.77	148.44	151.42	3124568
2023-12-04	150.00	151.98	148.47	151.39	3075239
2023-12-05	151.44	153.02	148.62	148.92	2761282
2023-12-06	147.76	147.76	143.09	143.18	4039855
2023-12-07	143.61	145.00	140.98	141.58	3606635
2023-12-08	142.61	144.15	142.07	143.02	3092155
2023-12-11	142.50	144.74	142.27	143.85	3017797
2023-12-12	142.53	143.97	141.45	143.37	2930267
2023-12-13	143.21	146.80	142.57	146.66	3457513
2023-12-14	149.06	150.89	147.32	150.89	3559776
2023-12-15	145.71	149.50	144.51	148.38	12266879
2023-12-18	150.93	153.07	150.39	151.81	3307387
2023-12-19	151.87	153.84	150.97	153.77	2584131
2023-12-20	154.33	156.28	153.42	153.63	3166098
2023-12-21	153.65	155.11	151.39	152.66	2064789
2023-12-22	153.85	154.18	150.78	150.87	2121418
2023-12-26	151.82	153.14	150.67	152.08	1525456
2023-12-27	151.48	151.92	149.55	149.88	1712705
2023-12-28	149.01	149.50	146.87	146.88	2372470
2023-12-29	147.91	149.72	147.60	148.36	2507120
2024-01-02	149.03	152.41	149.03	152.36	3187634
2024-01-03	152.50	159.99	152.38	157.89	4674164
2024-01-04	159.83	162.31	153.34	153.40	4495841
2024-01-05	154.75	155.98	151.56	152.50	3373870
2024-01-08	150.00	156.34	148.46	156.26	3108221
2024-01-09	155.98	156.13	153.89	154.31	2767893
2024-01-10	154.71	155.90	151.94	152.84	2327407
2024-01-11	153.42	156.00	153.42	155.39	2534121
2024-01-12	157.65	158.91	156.50	157.46	2473635
2024-01-16	158.41	160.02	154.00	154.12	3267961
2024-01-17	152.44	154.77	151.43	152.00	2691040
2024-01-18	151.55	152.35	148.89	151.80	2722134
2024-01-19	152.32	153.08	151.73	152.98	2492742
2024-01-22	153.18	154.52	151.61	154.44	2661292
2024-01-23	153.76	154.91	152.46	153.97	2601645
2024-01-24	154.97	155.54	154.00	155.10	1850979
2024-01-25	156.50	157.97	154.90	157.27	2912529
2024-01-26	157.19	160.83	156.29	160.52	3248630
2024-01-29	160.55	160.94	158.50	160.14	3124003
2024-01-30	162.25	170.18	158.57	169.89	5858732
2024-01-31	169.99	171.42	163.62	165.60	4260362
2024-02-01	166.44	169.23	163.50	167.53	3203733
2024-02-02	167.83	168.43	164.29	166.33	2301106
2024-02-05	165.51	171.57	164.37	171.12	3430280
2024-02-06	171.40	173.33	166.44	166.64	2782990
2024-02-07	167.34	169.92	167.11	169.59	1952417
2024-02-08	169.59	171.39	168.65	169.68	1789584
2024-02-09	169.81	170.69	168.73	169.97	2185905
2024-02-12	170.56	171.70	168.69	168.89	2772276
2024-02-13	168.50	170.90	166.84	169.88	2367017
2024-02-14	171.18	171.68	167.13	169.88	2510050
2024-02-15	169.11	172.50	168.82	171.31	2094962
2024-02-16	171.46	172.18	169.91	169.19	1964333
2024-02-20	168.66	168.81	163.62	164.29	2896213
2024-02-21	164.62	166.37	163.90	166.05	2544250
2024-02-22	165.12	167.98	163.66	167.75	2561453
2024-02-23	167.03	170.47	166.20	169.54	1929247
2024-02-26	169.63	175.29	169.03	172.44	2736033
2024-02-27	172.92	174.16	170.91	171.13	2046218
2024-02-28	170.74	171.57	166.37	167.16	2605248
2024-02-29	167.37	170.00	166.50	169.23	4548312
2024-03-01	170.35	174.33	170.35	173.21	2763064
2024-03-04	172.71	175.97	171.34	173.75	3154656
2024-03-05	173.25	177.99	172.94	175.17	2777750
2024-03-06	176.00	177.36	173.50	175.18	2483971
2024-03-07	176.50	180.23	175.65	178.97	2726890
2024-03-08	178.10	181.18	178.10	179.55	2513081
2024-03-11	178.41	181.63	177.15	181.41	2467307
2024-03-12	181.35	182.95	178.65	181.20	2744106
2024-03-13	183.28	189.82	183.23	188.89	3510301
2024-03-14	190.70	192.27	187.76	188.98	3005088
2024-03-15	189.23	195.12	189.23	193.84	9044654
2024-03-18	194.76	195.06	192.16	193.48	2073495
2024-03-19	193.55	196.75	193.00	196.57	2509655
2024-03-20	195.52	198.37	194.57	197.75	1957295
2024-03-21	198.09	199.89	196.33	199.21	1681534
2024-03-22	200.00	200.62	198.30	200.17	2281392
2024-03-25	201.00	203.02	199.52	199.83	2042221
2024-03-26	199.99	200.89	197.10	197.38	1673425
2024-03-27	196.66	198.10	195.35	196.99	1675007
2024-03-28	197.75	202.05	195.95	201.50	6064106
2024-04-01	201.29	205.49	199.46	204.41	2201092
2024-04-02	205.47	211.54	204.50	211.38	3517268
2024-04-03	211.75	218.59	211.75	214.96	3902712
2024-04-04	216.98	218.85	215.40	216.25	3189724
2024-04-05	219.57	221.11	217.63	219.13	2689990
2024-04-08	218.57	219.74	216.60	216.98	2478364
2024-04-09	216.98	218.00	210.08	212.12	3052511
2024-04-10	211.83	215.24	210.57	211.22	2663899
2024-04-11	212.13	213.84	209.05	212.27	2208791
2024-04-12	213.86	214.00	207.65	208.77	2086940
2024-04-15	210.55	210.80	206.18	207.02	2586963
2024-04-16	207.35	207.68	201.66	203.86	1599848
2024-04-17	204.98	205.61	201.42	202.46	1816833
2024-04-18	203.06	203.06	193.74	195.02	2713552
2024-04-19	196.32	198.58	195.03	196.38	1748806
2024-04-22	196.25	199.37	194.30	198.25	1437223
2024-04-23	196.80	199.79	194.80	199.65	1703224
2024-04-24	198.82	199.46	195.03	199.14	1473294
2024-04-25	198.15	200.39	196.46	199.51	1295208
2024-04-26	197.54	198.85	195.87	198.39	1954070
2024-04-29	198.00	201.36	197.68	200.51	2051929
2024-04-30	194.49	196.98	181.40	181.72	5782073
2024-05-01	181.10	184.06	176.87	178.97	3856878
2024-05-02	179.59	183.81	179.05	182.95	2682721
2024-05-03	183.76	184.56	180.12	182.55	1868555
2024-05-06	184.05	184.77	182.41	182.78	1906330
2024-05-07	182.96	184.24	180.33	180.92	1706675
2024-05-08	180.18	182.75	179.42	180.93	1844618
2024-05-09	181.38	183.82	180.54	182.93	1295908
2024-05-10	183.70	184.72	178.62	179.56	1584400
2024-05-13	180.07	180.25	177.30	177.86	1681005
2024-05-14	175.33	175.59	169.14	173.69	4660938
2024-05-15	173.20	173.65	170.11	172.65	2546599
2024-05-16	172.20	175.68	172.00	174.77	2788157
2024-05-17	176.06	181.05	175.84	179.67	3142696
2024-05-20	179.72	180.43	175.20	176.08	2454906
2024-05-21	175.61	178.93	175.61	176.58	2345371
2024-05-22	175.62	177.90	174.08	176.02	2249980
2024-05-23	177.88	177.93	175.65	176.56	2740747
2024-05-24	177.40	178.92	176.21	177.80	1805957
2024-05-28	177.94	180.64	177.94	179.16	2380997
2024-05-29	178.80	178.99	172.33	172.46	2624477
2024-05-30	172.00	175.32	171.00	172.01	2571753
2024-05-31	172.42	177.53	172.17	176.61	3935572
2024-06-03	176.37	176.54	172.86	174.75	2513923
2024-06-04	173.18	175.94	171.42	175.26	2318969
2024-06-05	176.16	176.91	173.50	173.92	2148547
2024-06-06	173.47	176.84	173.16	175.73	2229137
2024-06-07	175.43	178.17	174.25	175.10	1908971
2024-06-10	175.00	176.11	172.90	174.34	2526075
2024-06-11	173.25	175.17	171.27	174.46	2097809
2024-06-12	175.90	176.32	168.14	168.76	3080335
2024-06-13	169.27	172.10	167.95	170.51	3284135
2024-06-14	169.46	171.17	168.72	170.07	2933965
2024-06-17	169.48	172.23	169.04	171.73	3006493
2024-06-18	173.25	175.50	171.10	172.45	2558032
2024-06-20	172.89	177.21	172.50	173.66	3176698
2024-06-21	174.93	175.49	172.36	172.67	7346460
2024-06-24	172.77	174.61	172.55	173.99	2327773
2024-06-25	173.77	175.49	171.56	175.19	2149543
2024-06-26	175.89	176.29	172.80	174.30	1704099
2024-06-27	175.71	177.28	172.14	172.91	1648826
2024-06-28	174.96	174.96	172.02	173.48	3656319
2024-07-01	175.00	175.58	171.70	174.79	1705250
2024-07-02	177.41	177.94	173.51	174.14	2531590
2024-07-03	173.69	175.00	171.70	174.99	1344597
2024-07-05	174.13	174.52	169.69	170.74	1587492
2024-07-08	169.34	171.78	166.74	167.47	1897578
2024-07-09	164.00	166.60	162.82	162.92	3710051
2024-07-10	162.01	163.80	161.24	162.18	2457599
2024-07-11	161.64	165.95	161.14	164.29	2212458
2024-07-12	165.38	165.67	162.11	165.46	2256566
2024-07-15	166.82	168.66	166.07	166.71	2198834
2024-07-16	165.53	167.99	163.78	167.67	2271626
2024-07-17	168.00	172.48	164.17	165.56	3218719
2024-07-18	167.00	168.25	164.03	164.52	3014605
2024-07-19	165.64	166.88	164.01	165.16	3037126
2024-07-22	165.10	167.69	164.12	165.90	2620859
2024-07-23	165.90	166.31	163.55	163.97	2018340
2024-07-24	164.05	167.73	163.72	167.55	2534886
2024-07-25	167.76	172.57	165.83	171.50	2366500
2024-07-26	172.09	173.10	170.01	172.65	1789399
2024-07-29	172.55	173.96	169.74	171.96	1744534
2024-07-30	172.22	179.47	171.96	178.29	2357999
2024-07-31	180.94	183.31	176.94	177.02	1852860
2024-08-01	177.34	179.46	171.98	173.18	1363286
2024-08-02	171.17	171.59	164.08	164.64	2599758
2024-08-05	159.15	162.71	157.50	162.05	2702407
2024-08-06	165.34	173.63	164.02	170.89	2467884
2024-08-07	172.89	173.28	168.57	169.35	1753512
2024-08-08	170.00	174.88	169.72	174.15	2373276
2024-08-09	173.70	176.41	173.34	175.83	2321874
2024-08-12	177.10	178.36	175.14	176.38	2970549
2024-08-13	174.48	175.89	173.13	175.75	2087326
2024-08-14	176.62	179.62	175.85	179.05	2968929
2024-08-15	180.52	182.00	179.00	180.75	2391395
2024-08-16	179.66	182.36	179.26	180.03	2452592
2024-08-19	180.44	180.44	178.00	178.90	2076635
2024-08-20	178.36	178.43	171.55	170.79	2701144
2024-08-21	171.56	174.49	171.00	171.97	2088076
2024-08-22	172.01	173.17	171.04	171.78	2178855
2024-08-23	173.10	175.53	172.65	175.31	1995981
2024-08-26	176.70	177.57	172.82	173.20	1903237
2024-08-27	172.75	172.90	169.79	169.89	1657218
2024-08-28	169.00	171.95	168.08	169.93	2143129
2024-08-29	169.40	171.53	167.28	170.97	2338712
2024-08-30	170.34	177.48	169.96	177.12	3460905
2024-09-03	174.53	175.65	172.80	173.82	3523796
2024-09-04	174.14	176.78	171.24	171.75	2471382
2024-09-05	172.66	172.86	168.09	168.46	2879312
2024-09-06	168.95	170.10	164.80	166.00	2242556
2024-09-09	167.22	167.71	162.68	163.25	3642879
2024-09-10	163.97	164.90	160.17	163.54	2800505
2024-09-11	163.18	163.59	157.22	158.61	3379576
2024-09-12	158.61	161.88	158.58	161.49	2370629
2024-09-13	162.73	165.81	161.97	163.58	2563058
2024-09-16	164.83	166.09	159.05	161.01	2152127
2024-09-17	161.54	163.97	161.00	163.87	1520261
2024-09-18	164.59	167.02	162.27	164.67	2688473
2024-09-19	166.55	168.05	164.81	166.35	2132060
2024-09-20	164.88	164.98	160.86	164.39	7789919
2024-09-23	162.50	166.43	162.41	164.22	6479404
2024-09-24	166.19	166.62	162.14	162.45	4663283
2024-09-25	162.05	165.69	161.28	161.66	2320668
2024-09-26	160.71	168.57	160.40	163.44	7205710
2024-09-27	164.00	164.94	162.14	163.65	1557514
2024-09-30	163.25	164.20	161.25	162.91	2312963
2024-10-01	160.70	166.88	160.61	165.82	2556550
2024-10-02	166.39	166.87	162.44	165.38	2847062
2024-10-03	165.79	175.63	164.47	174.84	3325776
2024-10-04	176.71	177.64	170.28	171.98	2241691
2024-10-07	171.22	174.46	170.92	173.27	2201327
2024-10-08	170.77	171.02	157.15	159.99	5060638
2024-10-09	159.00	163.43	158.40	162.61	2243382
2024-10-10	162.58	167.23	161.95	164.85	1990190
2024-10-11	164.01	166.85	163.40	164.26	1839445
2024-10-14	163.33	163.87	162.05	162.50	2086132
2024-10-15	157.94	159.80	156.81	157.02	2557761
2024-10-16	157.43	158.80	157.01	157.90	1504950
2024-10-17	158.42	159.78	157.25	158.31	2409107
2024-10-18	158.20	159.22	156.95	158.30	2214886
2024-10-21	158.79	159.04	156.16	156.91	2203808
2024-10-22	157.50	158.57	156.75	158.24	1867192
2024-10-23	157.00	158.63	152.38	153.76	3439062
2024-10-24	154.50	154.72	151.86	152.88	1550664
2024-10-25	154.28	154.61	151.93	152.36	1046293
2024-10-28	150.00	151.54	148.29	151.07	3899330
2024-10-29	150.58	150.67	144.90	145.28	2827885
2024-10-30	145.23	146.44	144.27	144.76	2541191
2024-10-31	145.97	146.63	144.69	145.47	2316216
2024-11-01	146.40	147.48	142.84	143.13	2149700
2024-11-04	143.72	146.38	143.40	144.94	2377947
2024-11-05	152.36	152.40	146.49	149.56	4008716
2024-11-06	155.00	156.97	152.29	155.25	3094237
2024-11-07	155.20	155.70	152.39	154.00	1772064
2024-11-08	153.31	154.00	151.28	153.75	1718368
2024-11-11	153.47	156.14	152.65	156.06	1992444
2024-11-12	155.76	156.43	154.38	155.21	1785629
2024-11-13	154.40	159.20	154.10	159.11	2448115
2024-11-14	159.16	159.86	156.53	158.14	1863206
2024-11-15	156.01	160.01	156.01	157.52	2258883
2024-11-18	158.46	160.19	157.26	159.92	2099671
2024-11-19	158.22	161.10	157.96	157.89	1637077
2024-11-20	158.33	159.45	156.61	159.38	1606792
2024-11-21	160.29	161.61	158.46	159.29	1505501
2024-11-22	159.34	160.66	158.07	158.48	1421230
2024-11-25	158.62	160.00	156.19	156.50	3721225
2024-11-26	156.85	157.95	155.83	157.14	2072299
2024-11-27	157.16	158.99	155.04	155.36	1286082
2024-11-29	155.72	156.55	154.23	156.15	965504
2024-12-02	156.15	157.58	153.55	157.41	2267112
2024-12-03	158.00	159.10	155.30	155.49	2035763
2024-12-04	154.62	154.90	149.08	150.40	2240921
2024-12-05	150.96	151.50	148.13	150.10	2199233
2024-12-06	150.27	151.21	149.02	150.94	2684444
2024-12-09	151.89	155.75	151.52	152.98	2527970
2024-12-10	152.82	153.79	149.77	151.06	3431484
2024-12-11	151.06	153.17	149.61	151.97	2796187
2024-12-12	151.65	151.89	146.18	146.28	2723225
2024-12-13	145.98	146.44	144.35	145.56	2014740
2024-12-16	144.32	145.01	137.89	138.19	3518542
2024-12-17	137.17	140.11	136.43	137.99	4076676
2024-12-18	137.52	138.29	134.16	135.06	3959547
2024-12-19	135.83	136.81	130.71	131.65	3897329
2024-12-20	132.00	133.42	130.54	133.38	11493714

Explore More About MPC

Coins representing dividend payouts and trends

MPC Dividend History

Discover Marathon Petroleum Corp'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

MPC Stock Split History

Discover Marathon Petroleum Corp'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

MPC Historical Prices

Explore Marathon Petroleum Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics