Historical Prices for MPLX

MPLX Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for MPLX's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of MPLX's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2012-10-26	25.50	27.68	25.35	27.20	14401301
2012-10-31	27.10	27.73	26.01	27.25	705112
2012-11-01	27.50	27.50	26.50	26.69	343689
2012-11-02	26.50	27.06	26.06	27.06	430657
2012-11-05	27.06	27.44	26.80	27.00	383832
2012-11-06	26.50	28.30	26.50	27.53	264638
2012-11-07	27.12	27.50	26.75	27.22	235399
2012-11-08	27.03	27.35	26.86	27.00	185287
2012-11-09	26.51	27.67	26.50	27.44	185793
2012-11-12	27.61	27.89	27.41	27.46	185166
2012-11-13	27.40	27.68	26.67	27.39	543656
2012-11-14	27.37	27.49	26.82	26.89	204266
2012-11-15	26.52	27.02	26.50	26.92	136368
2012-11-16	26.83	27.45	26.54	27.18	256701
2012-11-19	27.50	27.66	26.88	27.05	155516
2012-11-20	27.25	27.57	26.86	27.00	263157
2012-11-21	26.77	27.25	26.77	26.90	130003
2012-11-23	27.17	27.17	26.75	26.97	10985
2012-11-26	27.00	27.30	26.63	27.20	837763
2012-11-27	26.71	27.44	26.71	27.40	105563
2012-11-28	27.18	28.24	27.14	28.03	243770
2012-11-29	27.97	29.15	27.97	28.69	163050
2012-11-30	28.60	28.90	28.27	28.86	56607
2012-12-03	28.90	30.05	28.53	29.90	171721
2012-12-04	29.74	30.07	29.50	29.56	147350
2012-12-05	30.00	30.00	29.34	29.36	74834
2012-12-06	29.16	29.59	28.74	29.34	55997
2012-12-07	30.36	30.68	29.75	30.15	190953
2012-12-10	30.75	30.86	29.82	30.49	112275
2012-12-11	30.44	34.51	30.44	31.30	97967
2012-12-12	31.30	31.99	31.02	31.31	99210
2012-12-13	31.27	31.99	30.00	30.96	133056
2012-12-14	30.83	31.27	30.39	30.71	93766
2012-12-17	30.64	31.00	30.36	30.60	58505
2012-12-18	30.39	31.00	30.26	30.69	131128
2012-12-19	30.60	30.94	30.43	30.73	110831
2012-12-20	30.58	30.81	30.20	30.43	152040
2012-12-21	30.37	30.77	29.73	30.57	173474
2012-12-24	30.50	30.83	30.21	30.21	15526
2012-12-26	30.32	30.52	30.07	30.33	59222
2012-12-27	30.33	30.71	30.08	30.59	45719
2012-12-28	30.50	30.59	29.91	30.25	44991
2012-12-31	30.09	31.34	29.70	31.19	221880
2013-01-02	31.60	33.00	31.48	32.85	127336
2013-01-03	32.88	33.39	31.96	32.60	108787
2013-01-04	32.73	33.38	32.12	32.25	109959
2013-01-07	32.01	33.01	32.00	32.04	75223
2013-01-08	32.45	32.95	32.12	32.36	83637
2013-01-09	32.39	32.83	32.12	32.31	39078
2013-01-10	32.39	32.51	32.14	32.34	117942
2013-01-11	32.34	33.05	32.04	32.43	93060
2013-01-14	32.55	32.60	32.08	32.18	53117
2013-01-15	32.24	32.75	32.17	32.64	94311
2013-01-16	32.64	33.52	32.48	33.30	251899
2013-01-17	33.50	34.13	32.92	32.93	143891
2013-01-18	33.08	33.31	31.65	32.20	191173
2013-01-22	32.20	33.70	32.20	32.86	86146
2013-01-23	32.64	33.70	32.32	32.92	92610
2013-01-24	32.85	34.25	32.85	33.05	90514
2013-01-25	33.23	33.59	33.04	33.10	83087
2013-01-28	33.20	33.99	33.02	33.89	94750
2013-01-29	33.88	33.90	33.27	33.37	79397
2013-01-30	33.30	34.60	33.04	34.25	177181
2013-01-31	33.16	35.73	33.09	34.42	153641
2013-02-01	34.73	36.28	34.73	35.56	185364
2013-02-04	35.37	35.67	34.86	34.92	58498
2013-02-05	35.09	35.10	34.85	34.89	24953
2013-02-06	34.80	35.00	34.10	34.27	146373
2013-02-07	34.27	34.37	34.01	34.26	113406
2013-02-08	34.29	34.84	34.26	34.42	24506
2013-02-11	34.92	36.39	34.85	35.21	168657
2013-02-12	35.27	35.95	35.27	35.71	60131
2013-02-13	35.98	36.24	35.77	35.95	62738
2013-02-14	35.95	37.04	35.31	35.50	122193
2013-02-15	35.80	35.98	35.00	35.14	75764
2013-02-19	35.46	36.50	35.35	36.32	122559
2013-02-20	36.36	36.49	35.00	35.01	83542
2013-02-21	35.00	35.02	33.51	34.26	141846
2013-02-22	34.25	34.77	33.51	33.73	118636
2013-02-25	33.86	33.92	33.45	33.53	60975
2013-02-26	33.60	33.75	32.70	33.15	263776
2013-02-27	33.11	33.34	32.12	32.97	223215
2013-02-28	32.86	33.17	32.56	32.69	174295
2013-03-01	32.78	32.98	32.53	32.88	95210
2013-03-04	33.00	33.88	33.00	33.42	127585
2013-03-05	33.70	34.69	33.50	34.55	412677
2013-03-06	34.66	35.42	34.00	35.30	474007
2013-03-07	35.42	36.66	35.02	36.60	597350
2013-03-08	36.62	38.12	36.48	37.51	292432
2013-03-11	37.40	38.61	36.75	37.90	366375
2013-03-12	38.00	38.00	37.26	37.93	444760
2013-03-13	37.82	38.21	36.93	37.22	235239
2013-03-14	37.12	37.12	36.27	36.63	308015
2013-03-15	36.54	36.54	34.97	36.36	424598
2013-03-18	35.88	36.24	35.12	36.00	199392
2013-03-19	36.22	36.53	35.69	36.14	228517
2013-03-20	36.54	37.15	36.16	37.01	145559
2013-03-21	36.81	37.90	36.57	37.04	224800
2013-03-22	37.05	37.61	36.85	37.60	81393
2013-03-25	37.90	37.90	37.46	37.69	67595
2013-03-26	38.04	38.04	37.25	37.70	103814
2013-03-27	37.51	37.93	37.00	37.26	67468
2013-03-28	37.35	37.52	36.95	37.45	122970
2013-04-01	37.47	37.95	37.41	37.70	60512
2013-04-02	37.96	38.16	37.36	37.71	63576
2013-04-03	37.70	37.70	35.94	36.39	98800
2013-04-04	36.45	36.51	35.97	36.05	108650
2013-04-05	35.95	36.00	34.74	35.09	335709
2013-04-08	35.09	36.48	35.00	36.30	69743
2013-04-09	36.56	36.89	36.43	36.68	69965
2013-04-10	36.82	36.89	36.25	36.32	59561
2013-04-11	36.25	36.87	35.30	36.57	96227
2013-04-12	36.37	37.06	35.93	36.82	82843
2013-04-15	36.54	36.58	34.70	35.38	170570
2013-04-16	35.87	36.45	34.50	35.02	125323
2013-04-17	34.94	35.09	34.51	34.88	97011
2013-04-18	34.85	36.22	34.85	35.75	33894
2013-04-19	35.88	36.42	35.57	35.75	61635
2013-04-22	35.75	36.27	35.64	36.18	10033
2013-04-23	36.05	36.49	35.90	36.38	47825
2013-04-24	36.22	38.46	36.22	38.19	248097
2013-04-25	38.19	39.16	38.19	38.88	116651
2013-04-26	38.60	39.32	38.54	38.70	129798
2013-04-29	38.98	39.22	37.27	39.10	367492
2013-04-30	39.00	39.24	37.65	38.27	166018
2013-05-01	38.13	38.13	36.39	36.99	147898
2013-05-02	37.07	38.06	36.55	36.64	81961
2013-05-03	36.64	38.08	35.12	37.92	175485
2013-05-06	37.80	38.65	37.05	38.31	76973
2013-05-07	38.43	38.55	37.92	38.14	57179
2013-05-08	38.05	38.25	37.18	37.27	181796
2013-05-09	37.15	37.59	37.00	37.02	214468
2013-05-10	36.94	37.08	36.00	36.63	122870
2013-05-13	36.75	36.80	36.26	36.50	119301
2013-05-14	36.68	36.68	36.11	36.50	181845
2013-05-15	36.34	36.68	36.25	36.68	81941
2013-05-16	36.75	37.99	36.75	37.62	47463
2013-05-17	37.81	37.85	36.92	37.27	278452
2013-05-20	37.37	38.21	37.15	38.08	20914
2013-05-21	38.13	39.08	38.13	38.53	50543
2013-05-22	38.50	38.79	38.20	38.53	51853
2013-05-23	38.39	39.61	38.15	39.20	36547
2013-05-24	39.25	39.69	38.52	38.63	44080
2013-05-28	38.76	38.87	37.88	37.91	61459
2013-05-29	37.73	39.00	37.40	38.97	43767
2013-05-30	38.99	39.45	36.50	38.18	183289
2013-05-31	38.00	38.75	36.77	37.13	76953
2013-06-03	36.98	37.62	36.21	36.75	128950
2013-06-04	36.97	36.97	35.00	35.21	463249
2013-06-05	35.01	35.14	34.40	35.00	174805
2013-06-06	35.53	35.53	34.52	34.57	241941
2013-06-07	34.67	36.25	34.67	36.00	90337
2013-06-10	36.10	38.32	35.82	37.98	92469
2013-06-11	37.57	37.84	36.86	37.66	125052
2013-06-12	37.31	37.31	35.68	37.25	92979
2013-06-13	37.08	38.53	36.74	37.60	177544
2013-06-14	37.98	38.67	37.68	37.82	260197
2013-06-17	38.08	39.24	38.06	38.72	193020
2013-06-18	38.93	39.50	38.30	38.93	259965
2013-06-19	38.40	39.17	38.10	38.98	191591
2013-06-20	38.99	39.00	37.37	38.36	190439
2013-06-21	38.21	38.77	35.90	36.76	876605
2013-06-24	36.45	36.62	35.77	36.55	148271
2013-06-25	36.60	36.91	36.00	36.22	77711
2013-06-26	36.50	37.67	36.50	37.20	66321
2013-06-27	37.22	37.55	36.70	37.24	66424
2013-06-28	37.02	37.20	36.17	36.81	143625
2013-07-01	37.12	37.45	36.81	36.85	40635
2013-07-02	37.01	37.45	36.33	36.64	38170
2013-07-03	36.75	37.05	36.40	36.79	484064
2013-07-05	37.12	37.24	36.83	36.90	19483
2013-07-08	36.85	37.62	36.48	37.33	166487
2013-07-09	37.24	37.50	36.81	36.99	27908
2013-07-10	37.00	37.32	36.97	37.20	22800
2013-07-11	37.43	37.70	37.28	37.49	35077
2013-07-12	37.49	38.04	37.19	37.61	31877
2013-07-15	37.50	38.00	37.50	37.73	73554
2013-07-16	37.69	37.94	36.77	37.50	44346
2013-07-17	37.54	37.93	36.77	37.03	92797
2013-07-18	37.35	37.35	36.77	36.95	112827
2013-07-19	37.00	37.50	36.67	36.97	110410
2013-07-22	36.92	37.47	36.72	36.83	102903
2013-07-23	36.99	37.60	36.69	36.77	183599
2013-07-24	36.77	36.85	36.27	36.36	26407
2013-07-25	36.36	36.52	36.15	36.30	22192
2013-07-26	36.35	37.07	36.35	36.84	27465
2013-07-29	36.95	37.09	36.33	36.70	101138
2013-07-30	36.67	36.92	36.07	36.08	68194
2013-07-31	36.01	36.12	35.21	35.75	113235
2013-08-01	35.50	36.03	35.21	35.39	125738
2013-08-02	35.50	36.20	35.06	35.14	70704
2013-08-05	35.27	35.78	34.81	35.08	63999
2013-08-06	34.97	35.23	34.82	34.85	23770
2013-08-07	34.95	36.29	34.51	35.95	48114
2013-08-08	36.23	37.09	35.71	36.79	57641
2013-08-09	36.96	37.71	36.64	37.10	35502
2013-08-12	37.01	38.54	37.01	37.77	18124
2013-08-13	37.99	38.29	36.32	36.55	35673
2013-08-14	36.66	37.14	35.45	35.95	88378
2013-08-15	35.57	36.09	35.49	35.60	67560
2013-08-16	35.45	35.90	34.83	34.88	86113
2013-08-19	34.90	35.26	34.56	34.78	42897
2013-08-20	34.75	36.00	34.66	35.42	110936
2013-08-21	35.53	35.93	35.19	35.57	48849
2013-08-22	35.29	36.50	35.10	35.55	85617
2013-08-23	35.45	35.79	35.10	35.13	58489
2013-08-26	35.25	35.64	35.00	35.08	39068
2013-08-27	35.06	35.35	34.75	34.80	49593
2013-08-28	34.95	35.46	34.95	35.18	21224
2013-08-29	35.23	35.57	35.00	35.09	19119
2013-08-30	34.98	36.16	34.98	35.70	23784
2013-09-03	35.68	36.13	35.10	35.30	89013
2013-09-04	35.18	35.37	35.07	35.11	40196
2013-09-05	35.25	35.45	34.95	34.98	32164
2013-09-06	35.05	35.85	34.98	35.17	52802
2013-09-09	35.20	35.27	35.06	35.15	38949
2013-09-10	35.22	35.28	35.07	35.14	23085
2013-09-11	35.13	36.29	35.10	36.01	88102
2013-09-12	36.14	36.64	35.54	36.15	41683
2013-09-13	36.37	36.72	35.73	36.01	59247
2013-09-16	36.22	36.53	35.91	36.35	36035
2013-09-17	36.08	36.46	35.36	35.96	68424
2013-09-18	35.83	36.03	35.53	35.81	61601
2013-09-19	36.06	37.06	35.65	36.50	72394
2013-09-20	36.71	36.84	36.06	36.20	61659
2013-09-23	36.23	36.62	35.87	36.02	74174
2013-09-24	36.32	36.48	35.78	36.06	45994
2013-09-25	36.06	36.33	35.77	36.06	52126
2013-09-26	36.10	36.62	36.10	36.28	26540
2013-09-27	36.26	36.61	36.03	36.40	78968
2013-09-30	36.39	36.55	35.81	36.44	75195
2013-10-01	36.48	37.14	35.91	36.48	50877
2013-10-02	36.79	37.03	35.92	36.41	45915
2013-10-03	36.26	36.59	36.00	36.21	27622
2013-10-04	36.30	37.10	36.23	36.60	49009
2013-10-07	36.47	37.10	36.45	37.00	25226
2013-10-08	36.59	37.70	36.59	37.01	95413
2013-10-09	36.78	37.44	36.63	37.07	52717
2013-10-10	37.41	37.73	36.56	36.82	46139
2013-10-11	36.75	37.50	36.75	37.46	128700
2013-10-14	37.19	38.15	37.06	37.65	57435
2013-10-15	37.79	38.00	37.17	37.49	10365
2013-10-16	37.71	37.71	36.45	36.55	32146
2013-10-17	36.34	37.74	36.12	36.92	75686
2013-10-18	37.20	38.20	37.06	37.83	200167
2013-10-21	38.21	38.21	36.78	37.27	75552
2013-10-22	37.44	38.07	37.36	37.61	80949
2013-10-23	37.39	38.16	36.83	37.74	65536
2013-10-24	37.84	38.59	37.51	38.06	49252
2013-10-25	38.24	38.28	36.91	37.49	28338
2013-10-28	37.55	38.28	36.20	38.17	46355
2013-10-29	38.17	38.17	37.11	37.66	44618
2013-10-30	37.60	37.84	37.05	37.20	39408
2013-10-31	37.11	37.66	36.81	36.84	61100
2013-11-01	37.29	37.87	36.31	36.62	155464
2013-11-04	36.63	37.00	36.51	36.86	61054
2013-11-05	36.81	37.83	36.80	37.34	206451
2013-11-06	37.40	37.40	36.68	36.74	26660
2013-11-07	36.91	37.12	36.18	36.46	62837
2013-11-08	36.46	36.53	35.72	35.97	262540
2013-11-11	36.12	36.56	35.76	36.00	32531
2013-11-12	36.13	36.59	35.80	36.21	18356
2013-11-13	36.50	36.76	35.99	36.35	46641
2013-11-14	36.27	37.48	36.27	37.19	50168
2013-11-15	37.36	37.43	36.70	37.20	226187
2013-11-18	37.25	37.73	37.02	37.10	212282
2013-11-19	37.28	38.47	37.03	37.64	168330
2013-11-20	37.82	38.35	37.74	37.99	34999
2013-11-21	38.10	38.41	37.75	38.04	54149
2013-11-22	37.73	39.56	37.56	38.47	130326
2013-11-25	38.16	39.09	37.91	38.13	117745
2013-11-26	38.31	39.37	37.88	38.26	122182
2013-11-27	38.16	39.11	37.73	37.87	47497
2013-11-29	37.78	38.48	37.78	38.06	27251
2013-12-02	37.92	38.99	37.55	38.88	39371
2013-12-03	38.97	39.38	38.50	38.88	69953
2013-12-04	38.79	38.79	37.22	37.42	128657
2013-12-05	37.32	37.68	36.96	37.27	115117
2013-12-06	37.24	38.12	36.62	36.85	136716
2013-12-09	37.02	38.24	36.88	37.93	286711
2013-12-10	38.18	38.63	37.13	37.85	97083
2013-12-11	37.70	38.23	36.90	37.41	338350
2013-12-12	37.49	38.48	37.12	37.84	237841
2013-12-13	37.80	38.59	37.72	38.14	69491
2013-12-16	38.04	39.00	38.04	38.90	113528
2013-12-17	38.91	39.00	38.58	38.64	84559
2013-12-18	38.76	38.83	38.35	38.62	73539
2013-12-19	38.42	39.09	38.42	38.68	82117
2013-12-20	38.88	39.99	38.43	39.84	69644
2013-12-23	39.65	41.42	39.65	40.80	164255
2013-12-24	41.00	41.09	40.44	40.77	18532
2013-12-26	40.97	41.61	40.56	40.86	157299
2013-12-27	40.74	41.00	40.35	40.78	42787
2013-12-30	40.86	43.47	40.84	43.08	159233
2013-12-31	43.35	44.97	42.88	44.54	249356
2014-01-02	44.26	44.26	42.00	42.13	167897
2014-01-03	41.00	41.33	40.30	40.75	103654
2014-01-06	40.53	41.28	40.30	41.28	30122
2014-01-07	41.26	41.26	40.02	40.55	40088
2014-01-08	40.63	41.44	40.01	40.45	36006
2014-01-09	40.31	40.96	40.25	40.45	39446
2014-01-10	40.68	41.11	40.26	40.95	69181
2014-01-13	41.35	41.88	40.27	41.00	65290
2014-01-14	41.62	42.80	40.89	41.17	69015
2014-01-15	41.31	41.67	41.00	41.00	55944
2014-01-16	41.00	41.58	40.55	41.24	52616
2014-01-17	41.28	43.05	41.22	42.09	114680
2014-01-21	42.46	43.70	41.99	43.30	106467
2014-01-22	43.49	44.98	42.92	44.25	241536
2014-01-23	43.93	44.30	43.06	43.37	34748
2014-01-24	43.27	43.89	43.12	43.64	53067
2014-01-27	44.02	46.12	44.02	45.21	485139
2014-01-28	45.37	46.75	45.12	46.33	193246
2014-01-29	46.45	47.14	45.39	46.91	155054
2014-01-30	46.91	47.46	46.37	46.71	110937
2014-01-31	46.80	47.04	46.00	46.01	93620
2014-02-03	46.55	46.83	45.35	45.60	213809
2014-02-04	45.47	46.00	44.01	45.09	65713
2014-02-05	45.19	46.60	44.53	45.30	59513
2014-02-06	45.72	47.78	45.72	46.93	60316
2014-02-07	47.12	47.70	45.90	47.44	48181
2014-02-10	47.55	48.39	46.38	46.84	62027
2014-02-11	47.00	47.31	46.84	47.22	46847
2014-02-12	47.37	48.17	47.37	47.42	25889
2014-02-13	47.24	48.09	46.60	47.64	62957
2014-02-14	47.80	47.81	47.21	47.63	25339
2014-02-18	47.74	48.35	47.51	48.20	33520
2014-02-19	48.42	50.75	47.43	48.60	206183
2014-02-20	48.53	48.53	47.75	47.95	78703
2014-02-21	47.82	49.24	47.56	48.48	115286
2014-02-24	48.68	50.20	48.68	49.47	69105
2014-02-25	49.62	49.90	48.52	49.15	45593
2014-02-26	49.09	49.72	48.50	49.31	24392
2014-02-27	49.50	49.75	48.97	49.20	44487
2014-02-28	49.49	49.50	48.50	48.81	48905
2014-03-03	48.81	49.39	48.65	48.74	77094
2014-03-04	49.39	49.39	48.77	49.00	155594
2014-03-05	48.84	49.47	48.41	49.10	234160
2014-03-06	48.96	49.13	48.44	48.81	42905
2014-03-07	49.00	49.66	48.88	49.32	50445
2014-03-10	49.46	49.61	48.61	49.45	65404
2014-03-11	49.50	49.57	48.98	49.27	53351
2014-03-12	49.38	49.64	48.95	49.64	36433
2014-03-13	49.94	50.22	49.12	49.20	27444
2014-03-14	49.21	49.36	48.75	49.00	46669
2014-03-17	49.09	49.09	48.60	48.95	40106
2014-03-18	48.87	49.49	48.23	48.81	71461
2014-03-19	48.75	48.75	47.01	47.89	74358
2014-03-20	47.48	47.74	46.27	47.38	73733
2014-03-21	47.46	48.45	46.82	47.77	76399
2014-03-24	47.86	48.29	46.29	47.17	67927
2014-03-25	47.48	47.77	46.64	47.37	38127
2014-03-26	47.50	48.49	47.24	47.97	30340
2014-03-27	47.80	47.80	47.19	47.45	18422
2014-03-28	47.67	48.21	47.04	48.08	40714
2014-03-31	48.29	49.00	47.72	48.99	46734
2014-04-01	49.00	49.25	48.53	48.89	67035
2014-04-02	48.81	49.60	48.31	48.86	63649
2014-04-03	48.99	49.11	48.50	49.00	152860
2014-04-04	49.05	49.59	48.14	48.64	150504
2014-04-07	48.63	49.39	48.16	48.75	61302
2014-04-08	48.91	49.00	48.73	49.00	23551
2014-04-09	49.00	50.90	48.93	49.62	114150
2014-04-10	49.62	50.57	49.09	49.50	33232
2014-04-11	49.36	50.57	49.36	50.20	28827
2014-04-14	50.63	52.27	50.55	51.62	41124
2014-04-15	51.91	52.70	51.40	52.50	34213
2014-04-16	52.70	53.79	51.55	53.57	52477
2014-04-17	53.65	54.95	53.13	54.14	28083
2014-04-21	54.39	54.99	54.39	54.90	53234
2014-04-22	55.17	56.50	54.85	56.50	163370
2014-04-23	56.62	58.07	56.28	56.98	48643
2014-04-24	57.35	57.35	54.21	54.89	97343
2014-04-25	55.73	55.73	54.30	54.94	105688
2014-04-28	55.11	55.16	53.99	53.99	44178
2014-04-29	54.39	54.81	53.52	54.69	54312
2014-04-30	54.30	54.80	53.52	54.13	103489
2014-05-01	53.70	56.65	53.70	55.28	78213
2014-05-02	55.40	56.50	54.50	55.45	61264
2014-05-05	55.72	57.35	55.37	56.62	58283
2014-05-06	56.63	57.49	56.08	57.07	38342
2014-05-07	57.36	58.44	56.65	58.44	66376
2014-05-08	58.59	59.55	56.76	56.97	30512
2014-05-09	56.95	57.78	56.02	57.05	33476
2014-05-12	57.99	58.24	57.12	57.77	94695
2014-05-13	57.98	58.07	56.55	57.79	94873
2014-05-14	57.59	58.50	56.54	58.48	58033
2014-05-15	58.50	58.74	57.47	58.24	25352
2014-05-16	57.50	59.74	57.50	59.74	23539
2014-05-19	59.96	61.74	58.45	59.13	199549
2014-05-20	59.23	59.89	58.45	59.21	48502
2014-05-21	59.91	60.00	58.36	58.70	53310
2014-05-22	58.86	59.57	58.36	58.82	39456
2014-05-23	59.12	60.38	57.86	58.12	155228
2014-05-27	58.23	59.79	57.48	59.25	39885
2014-05-28	59.41	60.38	58.56	59.00	48487
2014-05-29	59.09	59.62	57.49	58.04	24370
2014-05-30	57.85	58.75	56.67	57.16	63829
2014-06-02	57.02	58.24	56.53	57.59	86792
2014-06-03	57.31	58.70	56.70	58.69	119994
2014-06-04	58.42	59.41	57.37	58.00	36562
2014-06-05	58.35	59.22	57.21	57.38	109866
2014-06-06	57.44	57.91	55.38	56.52	117604
2014-06-09	56.42	57.95	56.37	56.67	44538
2014-06-10	56.58	58.75	56.58	58.75	41001
2014-06-11	58.40	58.94	56.75	56.81	54386
2014-06-12	56.88	58.29	56.56	58.12	36867
2014-06-13	58.07	60.21	57.90	59.85	48457
2014-06-16	59.81	60.44	58.64	59.29	56291
2014-06-17	59.37	61.84	59.25	60.56	61154
2014-06-18	60.72	62.00	60.11	60.25	100242
2014-06-19	59.99	62.00	59.96	61.33	64602
2014-06-20	61.64	64.31	61.29	61.68	75096
2014-06-23	61.84	64.51	61.84	63.37	52268
2014-06-24	63.56	65.37	63.56	64.40	61218
2014-06-25	64.45	66.22	64.45	65.46	46715
2014-06-26	65.64	66.49	64.68	65.53	42908
2014-06-27	65.64	66.33	63.52	64.59	43888
2014-06-30	64.39	64.92	63.12	64.50	51690
2014-07-01	64.48	67.16	64.38	65.85	36726
2014-07-02	65.66	68.05	64.74	66.39	78463
2014-07-03	66.75	66.75	65.07	66.17	41262
2014-07-07	66.21	66.48	63.60	64.56	43110
2014-07-08	63.72	63.96	62.65	63.40	47607
2014-07-09	63.44	64.00	60.66	61.66	81161
2014-07-10	60.78	64.58	60.16	62.86	61415
2014-07-11	62.99	64.33	62.63	63.20	54749
2014-07-14	63.81	64.15	62.40	62.67	43527
2014-07-15	63.08	64.14	60.19	60.42	151691
2014-07-16	60.82	63.53	60.27	60.38	135635
2014-07-17	60.22	61.63	57.95	59.88	67363
2014-07-18	60.20	62.05	59.34	61.00	71134
2014-07-21	60.96	60.96	59.65	59.99	78703
2014-07-22	60.17	60.80	59.35	60.23	38100
2014-07-23	60.57	61.15	58.45	59.98	89118
2014-07-24	60.32	61.74	58.60	59.48	52068
2014-07-25	59.12	59.12	55.53	57.50	247695
2014-07-28	57.55	58.52	56.28	57.93	50728
2014-07-29	57.88	60.11	57.31	58.76	51949
2014-07-30	58.85	59.55	56.75	57.96	95773
2014-07-31	55.00	57.63	55.00	56.75	172046
2014-08-01	55.01	58.49	55.01	56.94	98806
2014-08-04	57.07	59.04	56.99	57.99	75181
2014-08-05	58.50	59.19	56.40	57.38	96432
2014-08-06	57.58	58.70	56.70	57.19	160719
2014-08-07	56.84	58.50	56.54	57.20	72474
2014-08-08	57.43	58.48	56.75	58.21	57946
2014-08-11	58.53	59.97	58.50	59.92	48106
2014-08-12	60.17	61.14	59.00	59.75	43593
2014-08-13	60.69	62.83	59.87	62.81	84673
2014-08-14	62.43	63.50	61.42	63.40	31254
2014-08-15	63.50	64.18	61.12	61.99	102924
2014-08-18	61.92	63.47	61.74	62.55	28697
2014-08-19	64.09	64.34	62.26	63.83	78527
2014-08-20	63.47	64.42	61.31	62.19	64542
2014-08-21	62.43	63.00	61.42	62.00	41589
2014-08-22	61.80	61.94	60.04	60.89	51820
2014-08-25	61.86	62.23	61.27	61.49	49150
2014-08-26	61.56	61.93	60.91	61.58	24487
2014-08-27	61.89	62.49	61.11	61.65	56638
2014-08-28	61.26	61.43	60.37	61.00	25956
2014-08-29	60.96	61.58	60.77	61.00	48100
2014-09-02	61.00	62.07	60.50	61.82	31157
2014-09-03	61.90	62.95	61.00	62.91	122284
2014-09-04	63.18	64.01	62.98	63.73	48150
2014-09-05	63.85	63.99	62.83	63.72	105305
2014-09-08	63.50	64.24	63.03	64.09	29619
2014-09-09	63.63	66.48	63.63	66.09	59824
2014-09-10	66.02	67.97	65.45	65.49	99326
2014-09-11	65.32	66.64	63.20	64.01	54536
2014-09-12	64.12	64.60	62.60	62.92	128993
2014-09-15	62.62	62.93	60.38	60.82	108033
2014-09-16	60.21	62.61	60.13	60.35	254160
2014-09-17	60.71	64.68	60.71	62.05	613938
2014-09-18	62.00	62.21	61.05	61.50	90013
2014-09-19	61.52	62.06	61.22	61.55	60929
2014-09-22	61.76	62.12	61.26	61.97	42481
2014-09-23	61.54	62.14	59.95	60.35	106485
2014-09-24	60.52	62.13	59.30	60.36	66866
2014-09-25	60.12	60.84	59.65	60.15	51073
2014-09-26	60.07	60.72	58.97	59.73	66824
2014-09-29	59.38	60.46	59.13	59.87	40930
2014-09-30	60.18	60.39	58.75	58.94	65011
2014-10-01	58.69	59.02	57.53	58.60	89676
2014-10-02	58.67	59.40	56.83	57.69	63424
2014-10-03	58.19	59.13	57.99	58.94	16727
2014-10-06	58.75	60.65	57.75	60.61	42720
2014-10-07	60.12	61.61	59.48	60.39	46847
2014-10-08	60.07	60.16	58.08	59.14	63127
2014-10-09	58.68	59.93	56.33	57.83	55506
2014-10-10	58.21	58.57	55.02	56.65	91141
2014-10-13	56.96	56.96	50.64	50.92	158938
2014-10-14	50.69	53.92	48.50	50.14	223426
2014-10-15	48.62	54.52	46.08	53.94	310395
2014-10-16	52.86	61.41	51.14	59.32	314453
2014-10-17	59.98	61.30	59.30	59.83	182968
2014-10-20	60.02	60.40	57.33	58.19	95870
2014-10-21	58.59	59.74	57.75	58.89	238986
2014-10-22	59.27	60.39	57.42	57.42	255613
2014-10-23	58.00	58.92	57.49	58.29	52886
2014-10-24	56.69	59.43	56.69	58.62	94920
2014-10-27	58.52	59.00	57.75	58.35	66350
2014-10-28	58.71	59.60	58.23	59.30	74531
2014-10-29	59.20	60.99	58.79	60.24	93387
2014-10-30	61.61	69.05	61.61	64.73	869828
2014-10-31	65.95	67.77	64.55	66.68	470550
2014-11-03	66.87	71.50	66.18	70.00	224952
2014-11-04	69.78	71.60	67.25	68.00	168049
2014-11-05	69.41	70.16	66.65	68.64	162155
2014-11-06	68.85	71.61	67.81	68.37	383579
2014-11-07	68.00	73.00	67.65	69.91	178769
2014-11-10	69.75	71.65	68.05	68.76	199388
2014-11-11	69.12	70.37	67.69	67.82	166028
2014-11-12	67.69	69.06	67.06	67.22	123266
2014-11-13	67.80	69.13	67.13	68.00	82481
2014-11-14	67.20	68.88	67.20	68.10	388672
2014-11-17	68.10	69.41	67.68	68.70	128004
2014-11-18	68.35	70.35	67.33	68.50	184064
2014-11-19	68.82	69.20	67.16	67.34	248635
2014-11-20	67.17	72.53	66.81	69.51	1097017
2014-11-21	69.71	70.19	67.75	68.11	341298
2014-11-24	68.27	69.70	67.12	67.39	136746
2014-11-25	68.00	69.91	67.26	69.87	150734
2014-11-26	70.06	70.29	69.12	70.04	152716
2014-11-28	69.56	69.89	66.02	66.41	84357
2014-12-01	65.99	66.36	62.46	65.78	279316
2014-12-02	65.66	70.81	65.66	69.46	522682
2014-12-03	66.77	69.25	66.57	68.39	3909053
2014-12-04	67.51	68.87	67.28	67.65	379158
2014-12-05	67.00	68.16	64.20	64.77	278287
2014-12-08	64.34	64.87	58.90	60.20	373200
2014-12-09	60.33	62.30	59.70	61.85	281750
2014-12-10	60.92	60.99	58.36	60.23	331334
2014-12-11	60.44	62.15	60.07	60.95	241576
2014-12-12	60.50	61.98	58.55	60.00	253325
2014-12-15	60.46	61.50	59.93	60.37	277250
2014-12-16	60.02	61.46	59.28	59.88	347185
2014-12-17	59.28	64.22	59.28	63.02	348646
2014-12-18	65.35	68.14	62.22	64.73	311236
2014-12-19	64.99	66.63	63.90	66.45	385450
2014-12-22	66.01	66.68	64.79	65.35	234809
2014-12-23	65.35	66.30	63.75	65.67	182539
2014-12-24	65.31	66.89	64.40	66.22	67815
2014-12-26	66.44	67.37	64.76	66.14	60345
2014-12-29	65.98	69.49	65.98	69.45	208946
2014-12-30	69.25	72.50	68.66	70.76	192306
2014-12-31	70.72	73.76	70.37	73.49	209224
2015-01-02	74.71	76.72	73.07	75.90	183119
2015-01-05	75.09	76.57	72.18	72.31	269192
2015-01-06	71.64	73.21	70.05	71.08	192220
2015-01-07	71.73	72.29	67.27	69.79	207942
2015-01-08	70.15	72.00	69.32	71.55	164586
2015-01-09	71.61	72.91	68.65	72.67	173622
2015-01-12	72.38	72.38	68.50	69.65	150639
2015-01-13	70.07	70.50	67.68	68.43	183709
2015-01-14	67.41	69.11	65.29	68.55	211198
2015-01-15	69.11	69.87	67.64	69.23	151099
2015-01-16	69.40	72.00	69.39	71.86	148827
2015-01-20	71.86	74.22	70.33	73.07	137472
2015-01-21	73.22	75.32	72.74	73.26	111275
2015-01-22	73.71	74.94	72.99	74.49	111511
2015-01-23	74.50	78.21	74.50	78.03	201981
2015-01-26	78.51	79.98	77.38	78.07	139853
2015-01-27	77.59	79.27	76.32	79.01	158596
2015-01-28	78.99	85.57	78.54	81.61	297612
2015-01-29	80.72	81.99	77.34	81.24	331643
2015-01-30	80.80	81.39	77.94	79.54	246427
2015-02-02	80.05	80.96	78.39	79.89	107295
2015-02-03	80.35	82.07	79.17	79.25	130490
2015-02-04	77.74	78.55	75.27	76.46	292408
2015-02-05	77.61	80.99	75.52	79.50	260542
2015-02-06	79.72	83.22	79.72	80.79	245731
2015-02-09	80.83	82.70	79.51	79.75	98031
2015-02-10	79.85	80.24	77.60	78.62	78347
2015-02-11	78.12	79.30	77.67	77.77	88896
2015-02-12	78.59	79.45	77.58	78.01	54817
2015-02-13	78.74	79.51	77.11	77.64	191057
2015-02-17	77.80	78.99	76.00	77.25	163445
2015-02-18	77.18	79.82	75.66	79.55	143443
2015-02-19	77.80	81.61	77.80	79.76	105630
2015-02-20	79.78	81.94	78.76	80.68	114959
2015-02-23	80.45	80.70	79.41	80.29	85812
2015-02-24	80.10	81.81	79.90	80.57	50326
2015-02-25	80.83	82.28	80.20	81.95	75335
2015-02-26	82.03	82.35	80.21	80.45	112654
2015-02-27	80.77	82.37	79.91	82.20	209581
2015-03-02	82.30	82.82	81.52	82.22	116382
2015-03-03	82.01	82.87	81.00	81.71	145156
2015-03-04	81.46	82.33	80.15	81.17	158983
2015-03-05	80.88	82.27	80.24	81.17	98628
2015-03-06	80.92	81.20	76.87	77.00	220689
2015-03-09	77.46	77.93	76.26	76.48	75742
2015-03-10	75.90	76.40	74.14	74.15	135656
2015-03-11	74.00	74.00	72.52	73.09	111966
2015-03-12	73.15	74.15	72.66	73.83	75614
2015-03-13	73.63	75.72	73.14	75.72	114354
2015-03-16	74.73	75.67	73.00	73.22	172168
2015-03-17	72.75	74.31	72.52	73.22	122055
2015-03-18	73.90	77.60	72.53	75.97	124429
2015-03-19	77.04	77.04	73.22	73.85	136183
2015-03-20	73.70	74.32	72.87	73.09	346217
2015-03-23	72.88	74.10	72.24	72.26	155553
2015-03-24	72.00	73.60	71.39	71.57	144578
2015-03-25	71.49	72.08	70.80	71.18	255567
2015-03-26	71.33	71.75	69.32	69.54	252962
2015-03-27	69.44	69.87	68.00	69.46	321893
2015-03-30	69.68	71.23	69.35	70.82	101322
2015-03-31	70.29	73.28	69.68	73.26	268975
2015-04-01	73.26	74.29	72.79	73.23	80790
2015-04-02	72.82	74.34	72.80	73.91	73593
2015-04-06	73.90	75.22	73.42	74.00	76690
2015-04-07	74.09	75.66	72.25	72.88	134026
2015-04-08	73.18	74.47	72.31	74.23	91557
2015-04-09	74.00	74.22	73.02	73.16	159714
2015-04-10	73.20	73.20	71.90	73.00	136256
2015-04-13	73.00	74.52	72.72	74.20	95905
2015-04-14	74.28	74.99	73.66	74.86	120579
2015-04-15	75.22	75.80	74.30	75.74	91065
2015-04-16	75.58	76.09	74.78	75.27	36176
2015-04-17	75.00	75.59	73.77	75.29	62312
2015-04-20	76.00	76.00	73.31	74.65	69762
2015-04-21	75.20	75.51	74.16	75.31	84876
2015-04-22	75.51	76.55	74.97	76.04	71777
2015-04-23	76.22	76.40	74.01	75.68	81750
2015-04-24	75.40	75.50	74.04	74.41	46737
2015-04-27	76.14	76.14	74.12	74.24	91774
2015-04-28	75.70	76.69	74.53	76.35	61749
2015-04-29	76.38	80.00	76.00	79.83	99197
2015-04-30	77.71	79.52	77.09	77.75	110086
2015-05-01	77.23	78.86	76.70	77.44	60200
2015-05-04	77.23	77.71	75.09	75.50	86953
2015-05-05	75.56	76.85	74.00	74.58	75981
2015-05-06	75.20	75.20	72.26	72.53	74623
2015-05-07	72.51	74.87	72.08	74.04	81189
2015-05-08	74.53	74.89	73.53	74.06	26581
2015-05-11	73.75	75.71	73.15	74.76	63194
2015-05-12	74.41	75.83	73.29	74.81	42151
2015-05-13	75.00	75.00	71.95	73.26	53925
2015-05-14	73.57	74.73	72.57	73.39	98317
2015-05-15	73.30	73.88	71.85	72.83	69942
2015-05-18	72.92	73.93	72.14	72.52	182525
2015-05-19	73.26	73.96	71.84	72.99	127023
2015-05-20	73.20	73.53	72.50	73.44	43704
2015-05-21	73.01	73.97	73.01	73.56	97367
2015-05-22	73.18	73.99	72.95	73.53	113642
2015-05-26	73.74	73.74	73.08	73.58	49838
2015-05-27	73.58	73.97	71.40	72.46	219162
2015-05-28	72.35	73.53	71.65	72.25	111111
2015-05-29	72.35	73.00	71.70	73.00	108672
2015-06-01	72.92	73.78	72.23	73.57	108891
2015-06-02	73.33	74.30	72.91	73.57	132753
2015-06-03	73.67	74.30	72.02	72.43	94588
2015-06-04	72.01	72.49	71.30	71.43	83053
2015-06-05	71.44	72.83	70.23	71.64	147096
2015-06-08	71.44	72.36	71.24	71.31	90940
2015-06-09	71.39	72.27	70.87	70.97	113048
2015-06-10	71.15	72.19	70.59	71.96	130025
2015-06-11	72.33	73.35	71.49	72.07	94932
2015-06-12	71.46	74.81	71.16	72.83	145786
2015-06-15	72.46	74.36	72.42	74.23	112134
2015-06-16	74.08	75.90	74.08	75.75	126101
2015-06-17	75.84	75.84	74.88	74.88	56076
2015-06-18	74.85	75.81	73.21	74.86	284653
2015-06-19	74.50	75.29	73.14	73.42	126101
2015-06-22	73.88	74.81	73.31	73.82	53433
2015-06-23	74.17	76.19	73.17	75.96	148971
2015-06-24	75.74	76.29	74.86	75.45	46911
2015-06-25	75.25	75.80	74.54	74.61	66265
2015-06-26	74.51	75.04	73.46	73.51	80559
2015-06-29	73.31	73.31	71.67	71.99	149250
2015-06-30	72.70	72.70	70.80	71.38	113632
2015-07-01	71.57	71.73	68.26	68.64	161206
2015-07-02	69.34	69.51	67.88	68.86	239593
2015-07-06	68.15	69.27	66.88	67.32	101801
2015-07-07	67.16	68.47	66.50	67.87	76933
2015-07-08	67.21	67.96	66.15	67.27	99490
2015-07-09	68.21	68.36	67.50	68.04	106801
2015-07-10	68.24	69.92	67.40	69.05	126553
2015-07-13	62.84	63.48	56.78	59.03	4255762
2015-07-14	59.51	63.90	58.81	61.02	4275637
2015-07-15	60.80	61.81	58.36	58.76	1182723
2015-07-16	58.52	58.75	56.91	57.18	1358613
2015-07-17	56.90	57.00	55.04	55.60	965120
2015-07-20	55.79	56.94	54.05	54.74	843743
2015-07-21	55.11	55.93	54.38	54.38	386455
2015-07-22	54.38	55.08	52.58	52.58	880783
2015-07-23	52.98	56.17	52.63	55.19	1113577
2015-07-24	55.25	56.32	54.95	56.10	608078
2015-07-27	55.77	56.02	55.13	55.40	158109
2015-07-28	55.53	56.30	55.34	56.04	390555
2015-07-29	56.04	57.04	55.53	56.56	364496
2015-07-30	56.10	56.75	55.15	56.00	285981
2015-07-31	55.39	57.00	55.39	55.69	415648
2015-08-03	55.70	56.13	54.94	55.89	377023
2015-08-04	55.90	56.68	54.02	54.16	200272
2015-08-05	54.89	55.09	49.00	49.41	929724
2015-08-06	49.44	49.44	45.66	47.49	941961
2015-08-07	47.27	47.27	45.76	46.20	472402
2015-08-10	46.20	47.69	45.31	47.02	478812
2015-08-11	46.75	46.92	45.33	46.46	371346
2015-08-12	46.48	48.18	45.55	47.87	426319
2015-08-13	47.47	47.98	46.95	47.53	234721
2015-08-14	47.53	48.21	46.62	47.75	143391
2015-08-17	47.91	50.00	47.91	49.51	215043
2015-08-18	49.23	50.74	49.23	50.17	308015
2015-08-19	50.20	51.77	50.20	51.34	646254
2015-08-20	51.34	51.66	50.71	51.23	443000
2015-08-21	51.00	51.38	49.65	50.79	508440
2015-08-24	49.00	50.11	47.30	48.31	440068
2015-08-25	49.90	49.90	47.69	48.00	320179
2015-08-26	48.44	48.44	46.53	48.25	478565
2015-08-27	48.50	50.88	48.50	49.63	318998
2015-08-28	49.73	51.10	49.52	49.99	308128
2015-08-31	50.08	51.33	48.15	49.62	221023
2015-09-01	49.17	49.50	47.05	47.35	386858
2015-09-02	47.55	47.89	46.08	47.38	320618
2015-09-03	47.75	48.56	47.00	47.56	209198
2015-09-04	47.45	48.60	46.98	47.28	138820
2015-09-08	47.77	47.93	46.19	46.70	157883
2015-09-09	46.40	46.74	45.93	45.95	164040
2015-09-10	46.34	46.40	45.23	45.34	338351
2015-09-11	45.79	45.79	44.30	44.56	472603
2015-09-14	44.61	45.05	44.25	44.67	317929
2015-09-15	45.02	45.52	43.11	43.40	1046898
2015-09-16	43.84	44.19	42.65	43.06	459037
2015-09-17	43.08	43.68	42.76	43.24	247979
2015-09-18	42.59	43.85	42.46	43.80	251872
2015-09-21	43.65	44.32	42.50	43.47	388662
2015-09-22	43.34	43.76	42.50	42.60	211542
2015-09-23	42.65	42.85	39.49	39.66	385449
2015-09-24	39.73	40.75	37.32	40.55	453352
2015-09-25	40.93	40.99	40.17	40.60	479329
2015-09-28	40.50	40.50	38.19	38.52	422127
2015-09-29	38.96	39.01	35.55	35.77	264678
2015-09-30	36.15	38.46	35.80	38.21	417949
2015-10-01	38.17	38.91	37.53	37.87	379407
2015-10-02	37.51	38.79	36.49	38.25	376170
2015-10-05	38.63	39.88	38.63	39.26	224767
2015-10-06	39.16	40.13	38.44	39.77	243981
2015-10-07	40.14	41.37	39.94	41.30	303925
2015-10-08	41.01	42.30	40.76	41.65	297136
2015-10-09	41.75	43.11	41.75	42.63	282654
2015-10-12	42.70	42.70	41.46	41.51	208997
2015-10-13	41.17	41.84	40.14	41.16	288821
2015-10-14	41.28	41.87	39.28	40.31	109671
2015-10-15	40.13	40.35	38.49	39.71	236584
2015-10-16	39.88	40.58	39.69	39.78	389076
2015-10-19	39.73	39.73	38.45	38.74	267087
2015-10-20	39.38	39.38	38.39	38.52	219071
2015-10-21	38.27	38.71	37.40	37.75	245334
2015-10-22	37.61	37.85	35.33	36.22	554239
2015-10-23	36.29	36.41	34.72	35.18	338494
2015-10-26	35.14	35.81	33.27	34.28	390146
2015-10-27	34.03	34.09	32.08	32.95	857198
2015-10-28	33.31	36.30	33.10	35.21	587246
2015-10-29	35.25	37.01	35.00	36.89	483000
2015-10-30	36.85	39.77	36.00	38.79	942682
2015-11-02	38.97	41.19	38.04	41.17	809375
2015-11-03	41.04	43.87	40.76	42.80	578702
2015-11-04	43.85	45.63	43.71	44.65	1024194
2015-11-05	44.74	45.51	42.72	43.71	373622
2015-11-06	43.61	43.61	41.80	42.25	249456
2015-11-09	42.80	42.82	41.26	41.58	218089
2015-11-10	41.77	44.34	41.67	43.78	224620
2015-11-11	43.78	44.32	40.50	41.13	1073377
2015-11-12	41.01	41.69	39.97	40.53	755568
2015-11-13	40.93	40.98	39.87	40.18	504402
2015-11-16	40.00	41.98	40.00	41.78	546991
2015-11-17	41.36	42.10	38.00	41.50	1345531
2015-11-18	41.19	42.67	39.81	39.95	470312
2015-11-19	39.75	40.51	37.43	38.00	484541
2015-11-20	37.75	38.02	36.51	37.10	499758
2015-11-23	37.47	38.22	36.54	36.63	551041
2015-11-24	37.19	39.70	36.50	38.90	702921
2015-11-25	38.99	41.70	37.48	39.86	602554
2015-11-27	39.88	41.05	38.96	41.05	109369
2015-11-30	41.79	43.89	40.45	42.94	796075
2015-12-01	43.04	43.80	36.05	37.83	4379557
2015-12-02	37.00	37.04	34.86	36.46	15494570
2015-12-03	35.93	35.95	31.72	32.63	6013387
2015-12-04	32.14	32.92	30.51	30.83	6787823
2015-12-07	29.99	30.27	26.38	27.89	6655758
2015-12-08	27.09	31.62	26.51	30.81	4415937
2015-12-09	30.81	35.23	30.05	34.45	4588647
2015-12-10	33.81	35.16	32.79	32.90	3681932
2015-12-11	32.07	32.65	29.30	30.34	3594354
2015-12-14	30.03	30.37	28.58	28.64	3488520
2015-12-15	29.10	30.20	28.32	29.75	2895930
2015-12-16	29.57	32.74	29.36	32.14	3190952
2015-12-17	31.98	31.98	30.25	31.43	2393218
2015-12-18	31.35	33.66	30.99	33.24	7342316
2015-12-21	32.60	35.16	31.59	35.15	2400125
2015-12-22	34.93	37.53	34.45	36.76	3059003
2015-12-23	37.13	38.49	36.85	38.10	2231507
2015-12-24	37.58	38.18	36.73	37.11	1068506
2015-12-28	36.87	37.75	35.69	37.66	1447123
2015-12-29	37.76	38.47	37.07	37.60	1161741
2015-12-30	37.23	37.87	35.23	37.31	1487161
2015-12-31	36.77	40.41	36.41	39.33	2052708
2016-01-04	38.96	39.44	37.65	39.28	1202363
2016-01-05	38.86	39.46	38.09	39.04	1178136
2016-01-06	38.08	38.30	35.13	36.83	1723296
2016-01-07	35.49	36.99	34.36	34.42	1816085
2016-01-08	35.03	36.10	34.60	34.92	1406687
2016-01-11	34.52	35.01	31.36	32.72	2286634
2016-01-12	33.50	34.17	30.37	33.00	2673123
2016-01-13	32.91	33.83	29.00	30.34	2666380
2016-01-14	29.90	32.09	29.68	31.93	1526397
2016-01-15	30.84	31.24	28.87	29.51	2208890
2016-01-19	29.50	29.83	26.61	28.34	2778775
2016-01-20	27.06	27.06	23.92	25.45	3344471
2016-01-21	25.55	28.56	25.42	27.70	3053979
2016-01-22	29.08	30.74	28.56	29.79	2565803
2016-01-25	29.43	31.20	27.48	27.53	2453012
2016-01-26	28.00	29.30	27.08	28.99	2020913
2016-01-27	28.76	29.25	27.08	28.33	2806312
2016-01-28	29.99	31.02	29.25	29.39	1547781
2016-01-29	29.42	30.84	28.93	30.77	1537900
2016-02-01	30.15	30.65	28.67	30.27	2027981
2016-02-02	29.30	29.70	28.04	29.12	2003393
2016-02-03	26.01	26.50	20.41	21.86	8496905
2016-02-04	21.82	22.70	20.72	21.70	5144794
2016-02-05	21.29	21.52	17.55	20.17	5332295
2016-02-08	19.76	19.79	18.00	18.45	4065785
2016-02-09	18.32	18.32	16.93	18.05	3654628
2016-02-10	18.08	18.55	17.41	18.00	2216888
2016-02-11	17.18	18.71	16.47	16.53	3955530
2016-02-12	16.85	19.08	16.34	18.30	3123010
2016-02-16	18.62	21.39	18.57	20.94	3220118
2016-02-17	21.30	23.44	21.08	22.45	3436119
2016-02-18	22.50	23.12	21.49	22.94	2114010
2016-02-19	22.72	23.87	21.82	23.51	3718945
2016-02-22	24.48	25.47	24.12	25.38	3100270
2016-02-23	24.88	25.50	24.30	24.84	3145782
2016-02-24	23.62	26.15	23.38	26.04	2726588
2016-02-25	25.95	26.81	25.42	26.00	2266999
2016-02-26	26.00	26.00	26.00	25.58	2433182
2016-02-29	25.50	26.61	25.04	25.94	2278811
2016-03-01	26.15	26.75	25.32	26.53	2916121
2016-03-02	26.08	27.51	25.81	27.00	2836075
2016-03-03	27.00	27.00	27.00	26.75	3723228
2016-03-04	26.80	27.09	25.90	26.75	10139602
2016-03-07	26.70	27.45	26.12	26.70	11891509
2016-03-08	26.50	26.56	24.34	24.43	4442174
2016-03-09	24.43	24.43	24.43	25.44	3090608
2016-03-10	25.22	25.40	24.39	24.87	3636975
2016-03-11	24.87	24.87	24.87	26.21	2061483
2016-03-14	25.97	27.22	25.84	26.75	1252323
2016-03-15	26.75	26.75	26.75	27.76	100
2016-03-16	27.67	30.11	27.35	29.66	2540746
2016-03-17	29.97	30.87	29.65	29.70	1953004
2016-03-18	29.54	30.20	28.80	29.15	4199056
2016-03-21	29.15	29.40	27.54	28.34	1745032
2016-03-22	27.77	29.20	27.70	28.69	904704
2016-03-23	28.44	28.86	27.35	27.54	1092987
2016-03-24	26.84	28.67	26.17	27.81	1185122
2016-03-28	27.83	28.09	26.55	26.64	947273
2016-03-29	26.45	26.97	25.98	26.65	1356790
2016-03-30	27.00	28.46	27.00	27.76	847076
2016-03-31	27.67	29.76	27.67	29.69	1164870
2016-04-01	28.45	28.98	27.80	28.37	1128056
2016-04-04	28.17	28.28	27.17	27.44	1287606
2016-04-05	27.44	27.44	27.44	27.14	925349
2016-04-06	27.43	28.49	27.19	27.91	895652
2016-04-07	27.85	28.81	27.55	28.54	1273872
2016-04-08	28.81	30.00	28.81	28.99	977640
2016-04-11	29.16	30.86	29.13	29.66	1021387
2016-04-12	29.76	31.12	29.70	30.50	1141819
2016-04-13	30.53	31.02	29.50	30.00	960875
2016-04-14	29.85	30.08	29.21	29.82	860484
2016-04-15	29.37	30.84	29.01	29.58	1461726
2016-04-18	28.77	31.59	28.68	30.99	1036518
2016-04-19	31.40	32.82	31.24	31.97	1376686
2016-04-20	31.95	32.64	31.15	32.17	1383334
2016-04-21	32.22	32.88	32.15	32.56	1513113
2016-04-22	32.59	33.17	32.36	33.08	1869512
2016-04-25	33.04	33.77	31.54	31.87	1046230
2016-04-26	32.14	32.14	31.24	31.44	1615079
2016-04-27	31.72	32.84	31.20	32.43	1383544
2016-04-28	32.40	33.08	31.80	32.16	1044858
2016-04-29	32.41	33.08	31.49	32.19	1099306
2016-05-02	32.29	32.46	31.43	32.07	883967
2016-05-03	31.34	31.55	30.21	30.85	1454188
2016-05-04	30.85	31.29	30.18	30.67	967237
2016-05-05	31.28	31.62	30.70	30.90	669815
2016-05-06	30.63	31.07	30.19	30.31	1105252
2016-05-09	30.28	30.33	29.33	30.00	1481356
2016-05-10	30.11	30.81	29.99	30.23	1021083
2016-05-11	30.21	31.45	29.35	31.10	1034546
2016-05-12	31.75	31.81	31.34	31.60	902678
2016-05-13	31.43	31.74	30.89	31.04	404940
2016-05-16	31.43	31.97	31.18	31.64	1573663
2016-05-17	31.49	32.00	31.30	31.67	1739555
2016-05-18	31.73	32.45	31.15	31.27	2674257
2016-05-19	31.15	32.31	30.52	31.71	859450
2016-05-20	31.91	33.67	31.55	33.17	1270758
2016-05-23	33.14	34.17	33.00	33.40	840670
2016-05-24	33.40	34.11	33.13	33.31	792938
2016-05-25	33.71	34.09	32.85	33.29	922003
2016-05-26	33.42	33.56	32.39	32.44	580274
2016-05-27	32.21	33.56	32.14	32.53	600684
2016-05-31	32.51	32.80	31.78	31.90	1521576
2016-06-01	31.47	33.41	31.46	33.32	996327
2016-06-02	32.96	33.54	32.79	33.22	1284532
2016-06-03	33.24	33.55	32.61	33.33	905336
2016-06-06	33.52	33.78	33.03	33.33	756116
2016-06-07	33.55	34.85	33.36	34.35	1397722
2016-06-08	34.78	34.92	33.66	34.08	1166497
2016-06-09	33.47	34.12	33.41	34.10	1110835
2016-06-10	33.42	33.89	32.77	33.01	2113110
2016-06-13	32.64	32.85	32.21	32.40	1557940
2016-06-14	32.40	32.50	31.27	31.84	2660993
2016-06-15	31.86	32.33	31.50	32.06	880920
2016-06-16	31.81	32.63	31.60	32.32	718459
2016-06-17	32.79	33.10	32.27	32.44	1598361
2016-06-20	32.98	33.94	32.67	33.34	788734
2016-06-21	33.25	33.97	33.18	33.59	666168
2016-06-22	33.89	34.43	33.08	33.18	1164468
2016-06-23	33.51	33.64	32.89	33.45	979393
2016-06-24	31.92	33.75	31.92	32.48	926053
2016-06-27	32.15	32.29	30.54	31.42	1815883
2016-06-28	32.42	32.85	31.22	32.62	844013
2016-06-29	32.99	34.23	32.70	33.67	987638
2016-06-30	33.62	34.00	33.11	33.63	834803
2016-07-01	33.38	33.83	32.83	32.89	891457
2016-07-05	32.09	32.63	31.35	32.02	1420270
2016-07-06	31.64	31.98	31.14	31.60	1907356
2016-07-07	31.91	33.00	31.66	32.55	1015248
2016-07-08	32.63	33.34	32.26	32.95	832956
2016-07-11	33.06	33.42	32.65	32.81	682619
2016-07-12	33.07	35.06	33.07	34.83	1199901
2016-07-13	34.76	35.12	33.00	33.35	956041
2016-07-14	33.69	34.39	33.39	34.15	625777
2016-07-15	34.32	34.58	33.11	33.32	569981
2016-07-18	33.01	33.50	32.77	33.00	821408
2016-07-19	33.04	33.24	32.73	33.00	401461
2016-07-20	32.45	33.46	32.45	33.08	1144205
2016-07-21	33.09	33.44	32.43	33.26	862174
2016-07-22	33.27	33.77	32.75	33.75	942579
2016-07-25	33.51	33.71	33.25	33.53	808472
2016-07-26	33.76	34.49	33.09	33.29	1012998
2016-07-27	33.45	33.92	32.73	32.78	2032954
2016-07-28	32.56	33.42	32.29	32.76	1299956
2016-07-29	32.50	32.83	31.87	32.45	1703688
2016-08-01	32.13	32.23	31.06	31.34	1646278
2016-08-02	31.41	31.85	30.36	31.32	1825966
2016-08-03	31.49	33.00	31.38	33.00	1833344
2016-08-04	32.94	33.29	32.12	33.27	1072482
2016-08-05	33.16	33.46	32.37	32.65	1035601
2016-08-08	32.73	33.25	32.52	33.00	1079747
2016-08-09	33.18	33.43	32.56	33.04	938814
2016-08-10	32.97	33.28	31.80	32.24	1367303
2016-08-11	32.54	32.82	32.00	32.45	807663
2016-08-12	32.94	33.13	32.43	32.80	855662
2016-08-15	33.11	33.53	32.96	33.02	1459141
2016-08-16	32.99	33.42	32.77	33.18	1245032
2016-08-17	33.39	33.58	32.88	32.99	805805
2016-08-18	32.95	33.59	32.95	33.58	889738
2016-08-19	33.54	34.06	32.68	33.55	1321542
2016-08-22	33.26	33.95	33.03	33.60	1182841
2016-08-23	33.71	33.94	33.34	33.38	847175
2016-08-24	33.25	33.93	33.09	33.48	833563
2016-08-25	33.59	33.67	33.08	33.58	762897
2016-08-26	33.63	34.28	33.27	33.47	409813
2016-08-29	33.38	33.93	33.23	33.55	397708
2016-08-30	33.55	34.00	33.13	33.68	942376
2016-08-31	33.41	33.67	32.59	33.13	1038549
2016-09-01	33.03	33.45	32.51	33.40	629699
2016-09-02	33.55	33.80	33.18	33.50	460804
2016-09-06	33.72	33.93	33.43	33.64	634762
2016-09-07	33.73	34.08	33.30	33.94	1011858
2016-09-08	34.25	34.36	33.88	34.22	1040999
2016-09-09	33.94	34.10	32.92	32.93	1085586
2016-09-12	32.66	33.08	32.45	32.75	1207859
2016-09-13	32.22	32.59	31.95	32.10	1536602
2016-09-14	31.96	32.49	31.64	31.90	1824119
2016-09-15	31.99	32.20	31.67	31.93	1716704
2016-09-16	31.60	32.36	31.60	32.31	1059853
2016-09-19	32.54	32.80	32.00	32.30	1062057
2016-09-20	32.22	32.33	31.74	31.85	766952
2016-09-21	32.15	32.74	32.02	32.70	670152
2016-09-22	32.99	33.31	32.74	33.03	873481
2016-09-23	32.72	33.41	32.72	32.86	989784
2016-09-26	33.04	33.67	32.65	32.81	779663
2016-09-27	32.48	32.73	32.00	32.32	604662
2016-09-28	32.64	33.17	32.03	33.06	1135058
2016-09-29	32.97	33.29	32.72	32.80	517779
2016-09-30	33.13	33.89	32.42	33.86	933581
2016-10-03	33.61	33.95	32.65	32.70	1068754
2016-10-04	32.66	32.67	31.86	32.09	916378
2016-10-05	32.39	32.60	32.05	32.26	1137454
2016-10-06	32.43	32.43	31.08	31.64	2087731
2016-10-07	31.80	31.99	31.37	31.49	1729381
2016-10-10	31.78	31.89	31.28	31.48	1465774
2016-10-11	31.26	31.42	30.62	31.15	1639504
2016-10-12	31.00	31.01	30.23	30.36	1141258
2016-10-13	30.38	30.59	30.14	30.31	900570
2016-10-14	30.42	30.77	30.09	30.68	1263122
2016-10-17	30.31	31.37	30.31	31.36	1312871
2016-10-18	31.53	31.77	31.28	31.30	761593
2016-10-19	31.60	32.00	31.47	31.76	3396272
2016-10-20	31.66	31.98	31.35	31.74	1299500
2016-10-21	31.79	31.92	31.25	31.72	699999
2016-10-24	31.69	32.74	31.69	32.49	1470431
2016-10-25	32.87	32.87	31.26	31.69	1395259
2016-10-26	31.29	31.99	30.67	31.92	2028685
2016-10-27	33.19	34.49	33.02	33.70	3078030
2016-10-28	33.80	33.89	33.25	33.51	1611412
2016-10-31	34.12	34.33	33.72	34.02	1997154
2016-11-01	34.02	35.32	34.02	33.99	2737710
2016-11-02	33.63	33.93	32.90	32.93	2400292
2016-11-03	33.04	33.14	31.81	31.95	1855716
2016-11-04	31.94	32.25	31.25	32.03	1639722
2016-11-07	32.33	32.58	32.10	32.30	1855592
2016-11-08	32.26	32.63	32.17	32.19	1029544
2016-11-09	31.94	33.49	31.86	32.80	2036287
2016-11-10	32.85	33.26	32.57	32.88	1546409
2016-11-11	32.15	32.69	31.75	32.24	1396172
2016-11-14	32.32	32.62	31.85	32.52	2246323
2016-11-15	32.84	33.23	32.36	32.49	1259086
2016-11-16	32.31	32.60	31.90	31.95	1137640
2016-11-17	32.26	32.83	32.11	32.65	1267328
2016-11-18	32.79	33.15	32.53	32.96	848023
2016-11-21	33.82	34.63	33.57	34.20	1667271
2016-11-22	34.16	34.31	32.93	33.50	1678752
2016-11-23	33.28	34.02	33.03	33.73	1163741
2016-11-25	33.65	33.82	33.30	33.60	239830
2016-11-28	33.67	33.67	32.46	32.57	1292698
2016-11-29	32.20	32.28	31.51	32.05	2057078
2016-11-30	33.19	33.45	32.37	32.85	1648339
2016-12-01	33.25	33.54	31.59	32.00	2870310
2016-12-02	32.02	32.28	31.61	32.00	1858289
2016-12-05	32.23	32.32	31.48	31.77	1036192
2016-12-06	31.63	31.88	31.06	31.70	1237780
2016-12-07	31.81	31.96	31.51	31.69	1362108
2016-12-08	32.24	32.58	31.88	32.35	3543338
2016-12-09	32.53	32.60	31.96	32.16	2040619
2016-12-12	32.60	32.96	32.36	32.52	2074550
2016-12-13	32.63	32.68	32.12	32.23	2011830
2016-12-14	31.77	32.41	31.75	31.87	2382921
2016-12-15	31.70	32.26	31.51	32.08	2969456
2016-12-16	32.14	32.69	32.05	32.48	9836437
2016-12-19	32.38	32.63	31.82	32.63	1681280
2016-12-20	32.70	33.05	32.60	32.85	1736058
2016-12-21	32.77	33.44	32.61	33.29	1315057
2016-12-22	33.30	33.76	33.27	33.55	761721
2016-12-23	33.45	33.99	33.45	33.77	530344
2016-12-27	33.70	34.05	33.57	33.77	716151
2016-12-28	33.75	34.25	33.48	33.54	890923
2016-12-29	33.40	34.06	33.17	34.03	917366
2016-12-30	33.97	34.64	33.86	34.62	1094364
2017-01-03	34.81	35.42	34.13	35.20	4346658
2017-01-04	35.50	36.20	35.35	35.47	2682514
2017-01-05	35.83	35.99	35.60	35.87	2765606
2017-01-06	36.07	36.27	35.77	35.86	1385568
2017-01-09	35.75	35.80	35.00	35.26	1253092
2017-01-10	35.83	35.95	35.26	35.34	901230
2017-01-11	35.52	35.91	35.36	35.74	662653
2017-01-12	36.01	36.16	35.36	35.73	402689
2017-01-13	35.61	36.29	35.55	35.74	947457
2017-01-17	36.02	36.34	35.85	36.11	1956131
2017-01-18	36.16	36.37	35.83	36.00	1353044
2017-01-19	36.00	36.24	35.66	35.72	1145696
2017-01-20	36.03	36.37	35.69	36.04	800475
2017-01-23	36.08	36.23	35.66	35.96	1232847
2017-01-24	36.12	37.11	36.12	36.56	1381863
2017-01-25	36.64	37.75	36.47	37.35	1167325
2017-01-26	37.76	38.28	37.38	38.25	1287446
2017-01-27	38.29	38.55	37.79	38.37	1263379
2017-01-30	38.31	38.31	37.10	37.40	856873
2017-01-31	37.52	37.85	37.06	37.85	813947
2017-02-01	37.76	38.41	37.45	37.28	1527987
2017-02-02	37.51	37.61	37.17	37.61	2076930
2017-02-03	37.56	38.00	37.56	37.98	1185394
2017-02-06	38.00	38.30	37.80	38.28	632084
2017-02-07	38.55	38.89	37.57	38.05	1130900
2017-02-08	38.00	38.55	37.39	38.19	1190938
2017-02-09	38.43	38.85	38.17	38.74	1162024
2017-02-10	39.05	39.22	38.59	38.60	1127152
2017-02-13	38.81	38.96	38.08	38.31	1030880
2017-02-14	38.51	39.04	38.02	38.81	929530
2017-02-15	38.81	38.85	38.35	38.76	708117
2017-02-16	39.25	39.43	37.92	38.01	924160
2017-02-17	37.83	38.36	37.32	38.24	852459
2017-02-21	38.70	39.15	38.43	38.86	1397659
2017-02-22	38.69	38.77	38.15	38.20	961157
2017-02-23	38.58	38.84	37.88	38.12	719712
2017-02-24	38.02	38.17	36.67	37.19	1117880
2017-02-27	37.18	37.39	36.96	37.27	948805
2017-02-28	37.33	37.96	37.03	37.21	1181710
2017-03-01	37.58	38.23	37.51	38.02	1630380
2017-03-02	38.00	38.42	37.90	38.00	988835
2017-03-03	38.15	38.27	37.80	37.95	672034
2017-03-06	37.93	38.17	37.51	37.90	700523
2017-03-07	37.91	38.07	37.32	37.42	873577
2017-03-08	37.21	37.82	36.60	36.68	893138
2017-03-09	36.34	36.75	35.59	35.94	1769056
2017-03-10	36.25	36.45	35.83	36.15	884489
2017-03-13	36.07	36.72	36.07	36.65	822213
2017-03-14	36.36	36.60	35.98	36.21	749723
2017-03-15	36.30	36.84	35.90	36.54	968708
2017-03-16	36.61	36.72	36.16	36.50	533000
2017-03-17	36.49	36.49	35.75	35.75	2159667
2017-03-20	35.61	35.81	35.21	35.62	1067739
2017-03-21	35.64	35.81	34.97	35.09	2622472
2017-03-22	34.96	35.24	34.85	35.06	1089565
2017-03-23	35.04	35.63	34.94	35.20	932185
2017-03-24	35.44	35.77	35.23	35.41	620034
2017-03-27	34.94	35.52	34.88	35.16	559502
2017-03-28	35.32	35.46	35.12	35.18	1137563
2017-03-29	35.14	36.11	35.13	35.84	523344
2017-03-30	35.92	36.12	35.44	35.65	465326
2017-03-31	35.66	36.09	35.42	36.08	787474
2017-04-03	36.09	36.45	36.00	36.44	807759
2017-04-04	36.58	37.43	36.27	37.28	1357119
2017-04-05	37.64	37.76	36.76	36.88	1122364
2017-04-06	37.07	37.74	36.86	37.73	1463277
2017-04-07	37.67	37.85	37.39	37.59	746658
2017-04-10	37.74	37.84	37.09	37.18	597144
2017-04-11	37.16	37.29	36.63	36.71	462684
2017-04-12	36.70	36.82	36.54	36.62	477484
2017-04-13	36.52	36.82	36.15	36.31	673903
2017-04-17	36.31	36.40	35.84	36.13	1069484
2017-04-18	36.07	36.60	35.89	36.60	671866
2017-04-19	36.63	36.93	36.01	36.29	714120
2017-04-20	36.43	36.43	35.88	36.08	653996
2017-04-21	36.00	36.08	35.39	35.50	1085546
2017-04-24	35.85	36.46	35.50	36.30	1719406
2017-04-25	36.25	37.02	36.25	36.65	2291561
2017-04-26	36.33	36.65	36.05	36.41	1412342
2017-04-27	36.86	37.25	35.31	35.51	3274936
2017-04-28	35.40	35.77	35.07	35.23	1400899
2017-05-01	35.29	35.54	35.09	35.34	762029
2017-05-02	35.35	35.90	35.22	35.54	1145484
2017-05-03	35.56	35.59	34.91	34.60	1097627
2017-05-04	34.41	34.65	33.10	33.33	1929982
2017-05-05	33.38	34.37	33.21	34.28	1583440
2017-05-08	34.36	34.93	34.20	34.75	1655505
2017-05-09	34.75	35.20	34.61	34.79	2480546
2017-05-10	35.00	35.49	34.85	35.27	853023
2017-05-11	35.37	35.38	34.94	35.23	1342539
2017-05-12	35.38	35.65	35.15	35.34	618275
2017-05-15	35.97	36.09	35.50	35.84	819706
2017-05-16	36.00	36.01	35.41	35.41	777099
2017-05-17	35.20	35.29	34.28	34.50	1146970
2017-05-18	34.23	34.91	34.05	34.56	4839130
2017-05-19	34.75	35.59	34.64	35.35	1021991
2017-05-22	35.64	35.70	35.23	35.52	1289680
2017-05-23	35.59	35.66	35.33	35.52	1587843
2017-05-24	35.55	35.65	34.96	35.13	1224944
2017-05-25	35.12	35.42	34.54	34.80	1103559
2017-05-26	34.82	34.89	33.94	34.05	1202129
2017-05-30	33.86	34.10	33.04	33.48	1351713
2017-05-31	33.60	33.97	32.91	33.05	2436980
2017-06-01	33.14	33.81	33.10	33.27	1716875
2017-06-02	33.14	33.44	32.83	33.03	1978378
2017-06-05	32.90	33.45	32.87	33.10	2581380
2017-06-06	33.12	33.53	33.12	33.31	1423511
2017-06-07	33.18	33.60	32.82	32.87	1937130
2017-06-08	32.77	33.08	32.61	32.88	2004690
2017-06-09	32.86	33.44	32.79	33.25	1251299
2017-06-12	33.44	33.67	32.95	33.00	3769191
2017-06-13	33.13	33.88	33.01	33.66	4102855
2017-06-14	33.71	33.84	33.06	33.18	2536832
2017-06-15	33.01	33.36	32.66	33.01	2087801
2017-06-16	33.42	33.57	32.99	33.11	2739125
2017-06-19	33.24	33.40	32.76	32.87	1407768
2017-06-20	32.56	32.60	31.55	31.76	1473586
2017-06-21	31.76	32.18	31.07	31.10	1503736
2017-06-22	31.10	31.28	30.95	31.12	1368088
2017-06-23	31.14	32.10	30.88	32.02	817590
2017-06-26	32.11	32.85	32.01	32.71	2378841
2017-06-27	32.74	33.09	32.23	32.23	1789964
2017-06-28	32.31	32.90	32.04	32.55	1387600
2017-06-29	32.64	33.28	32.53	32.66	1615107
2017-06-30	32.79	33.71	32.63	33.40	3189073
2017-07-03	33.50	34.25	33.45	34.24	738681
2017-07-05	34.16	34.41	33.68	33.80	5371084
2017-07-06	33.81	34.59	33.16	33.28	977728
2017-07-07	33.28	33.78	32.77	33.62	1541465
2017-07-10	33.59	33.97	33.37	33.44	2062216
2017-07-11	33.53	34.06	33.29	33.89	1183352
2017-07-12	34.25	34.72	34.19	34.47	1024061
2017-07-13	34.46	34.85	34.27	34.84	1007874
2017-07-14	34.88	35.70	34.87	35.70	860064
2017-07-17	35.53	35.79	35.41	35.71	2150526
2017-07-18	35.71	35.85	35.41	35.82	2020341
2017-07-19	35.92	36.22	35.66	36.17	2249716
2017-07-20	36.42	36.68	36.07	36.13	2312563
2017-07-21	36.18	36.32	35.63	35.84	1392683
2017-07-24	35.96	36.19	35.45	35.95	1955813
2017-07-25	36.19	36.35	35.76	36.25	1401656
2017-07-26	36.38	36.45	36.00	36.24	1077392
2017-07-27	36.80	36.80	36.12	36.20	846524
2017-07-28	36.26	36.43	35.91	35.97	953710
2017-07-31	36.04	36.57	35.93	36.35	1040815
2017-08-01	36.52	36.74	36.22	36.46	913946
2017-08-02	36.43	36.48	35.94	35.87	664504
2017-08-03	35.95	36.04	35.09	35.31	1190425
2017-08-04	35.30	35.63	34.91	35.17	1075826
2017-08-07	35.11	35.27	34.83	34.85	1270151
2017-08-08	34.55	34.91	34.06	34.30	949600
2017-08-09	34.30	35.05	34.18	34.46	2277136
2017-08-10	34.54	34.70	33.57	33.59	1044853
2017-08-11	33.43	33.86	33.32	33.35	996832
2017-08-14	33.58	34.08	33.48	33.60	1791445
2017-08-15	33.51	33.51	33.06	33.26	1292775
2017-08-16	33.35	33.43	32.53	32.80	1772908
2017-08-17	32.69	32.90	32.51	32.56	1217493
2017-08-18	32.56	32.94	32.42	32.89	627167
2017-08-21	32.95	32.96	32.17	32.26	993929
2017-08-22	32.36	33.10	32.30	33.03	750536
2017-08-23	32.87	33.92	32.87	33.65	897191
2017-08-24	33.60	33.84	33.44	33.54	1603153
2017-08-25	33.65	33.92	33.50	33.83	816657
2017-08-28	33.90	34.09	33.42	33.60	709779
2017-08-29	33.34	33.88	33.11	33.84	651997
2017-08-30	33.74	33.85	33.55	33.60	1279343
2017-08-31	33.76	34.40	33.46	34.32	1505848
2017-09-01	34.38	34.77	34.34	34.57	841063
2017-09-05	34.67	34.76	33.97	34.05	1457391
2017-09-06	34.16	34.19	33.93	34.00	1415573
2017-09-07	33.93	34.31	33.70	34.29	1092842
2017-09-08	34.06	34.29	33.83	34.05	883487
2017-09-11	34.14	34.34	34.14	34.24	1255505
2017-09-12	34.34	34.40	34.15	34.27	1201289
2017-09-13	34.30	34.66	34.21	34.60	1112255
2017-09-14	34.75	34.88	34.62	34.83	978171
2017-09-15	34.82	35.24	34.69	35.13	2939930
2017-09-18	35.05	35.43	34.87	35.20	706776
2017-09-19	35.27	35.41	34.68	34.72	1429942
2017-09-20	34.72	35.00	34.29	34.45	973363
2017-09-21	34.36	34.38	33.77	34.02	4161043
2017-09-22	33.99	34.42	33.70	34.19	4157352
2017-09-25	34.47	35.44	34.39	35.20	2856576
2017-09-26	35.11	35.22	34.46	34.92	1010091
2017-09-27	34.97	35.19	34.50	35.17	1402633
2017-09-28	35.24	35.33	34.75	34.89	948550
2017-09-29	35.32	35.84	34.78	35.01	3066845
2017-10-02	34.74	35.59	34.57	35.45	7207863
2017-10-03	35.47	35.52	35.27	35.44	929864
2017-10-04	35.32	35.71	35.23	35.54	649004
2017-10-05	35.55	35.94	35.53	35.70	708061
2017-10-06	35.50	35.81	35.18	35.46	997195
2017-10-09	35.52	35.56	35.20	35.22	6339775
2017-10-10	35.45	35.54	34.87	35.06	1109770
2017-10-11	35.03	35.11	34.68	34.87	948198
2017-10-12	34.63	34.83	34.44	34.73	464799
2017-10-13	34.97	34.97	33.91	34.46	1406784
2017-10-16	34.44	34.82	34.36	34.65	924169
2017-10-17	34.51	34.89	34.44	34.59	583369
2017-10-18	34.74	34.74	33.86	34.09	954494
2017-10-19	33.90	34.36	33.80	34.33	915311
2017-10-20	34.47	34.47	33.94	34.10	687138
2017-10-23	34.16	34.19	33.07	33.44	2425398
2017-10-24	33.52	33.74	32.67	33.05	1311786
2017-10-25	32.94	33.22	32.00	32.46	2575123
2017-10-26	32.77	34.33	32.27	34.13	2959077
2017-10-27	34.35	35.59	34.24	35.32	1919926
2017-10-30	35.50	36.00	35.21	35.30	1729150
2017-10-31	35.36	35.68	34.96	35.26	1276708
2017-11-01	35.53	35.80	35.13	35.28	2190850
2017-11-02	35.26	35.96	34.61	34.25	859620
2017-11-03	34.26	34.49	33.91	34.12	1670881
2017-11-06	33.81	34.86	33.81	34.70	1128020
2017-11-07	34.73	35.24	34.39	35.17	600081
2017-11-08	35.12	35.24	34.70	35.17	1021574
2017-11-09	34.99	35.30	34.72	34.93	1340322
2017-11-10	34.95	35.21	34.51	34.78	568799
2017-11-13	34.59	34.68	33.89	34.13	932906
2017-11-14	34.37	34.37	33.60	33.72	1934571
2017-11-15	33.67	34.44	33.08	34.41	1377904
2017-11-16	34.55	34.73	34.02	34.43	846789
2017-11-17	34.46	34.90	34.07	34.47	1022759
2017-11-20	34.38	35.28	34.18	35.01	1250980
2017-11-21	35.30	35.34	34.37	34.38	1407145
2017-11-22	34.64	35.06	34.32	34.86	1217216
2017-11-24	35.12	35.71	35.09	35.45	610590
2017-11-27	35.50	35.85	35.27	35.29	2164668
2017-11-28	35.32	35.46	34.39	34.65	1260339
2017-11-29	34.70	34.98	34.00	34.41	1915996
2017-11-30	34.40	36.27	34.40	35.86	1572240
2017-12-01	36.08	36.79	35.96	36.13	2490114
2017-12-04	36.21	36.40	35.46	35.64	1950387
2017-12-05	35.78	36.54	35.62	36.44	1563396
2017-12-06	36.23	36.42	35.67	35.69	1114260
2017-12-07	35.66	36.15	35.25	36.06	1088720
2017-12-08	36.20	36.50	35.56	35.71	1592749
2017-12-11	35.67	37.20	35.65	37.06	2161597
2017-12-12	37.05	37.67	36.75	37.33	1380148
2017-12-13	37.28	37.92	37.19	37.60	1121976
2017-12-14	37.60	38.47	37.42	37.94	1952826
2017-12-15	37.37	37.50	35.91	36.11	6546911
2017-12-18	35.71	37.07	35.60	36.58	6423538
2017-12-19	36.52	36.80	36.12	36.26	1556657
2017-12-20	36.40	36.56	35.61	36.17	1806072
2017-12-21	36.08	36.79	36.02	36.31	2351062
2017-12-22	36.13	36.40	35.63	35.86	1893034
2017-12-26	35.90	36.18	35.68	35.96	1325092
2017-12-27	35.98	35.98	35.50	35.55	979136
2017-12-28	35.55	35.69	35.19	35.60	1321177
2017-12-29	35.85	35.98	35.22	35.47	1226041
2018-01-02	35.60	36.29	35.46	36.04	1443629
2018-01-03	36.12	36.75	35.99	36.35	2387548
2018-01-04	36.47	37.46	36.47	37.08	1145994
2018-01-05	37.15	37.49	36.53	36.80	848544
2018-01-08	36.75	37.35	36.52	37.26	1071643
2018-01-09	37.41	37.59	36.97	37.36	1064335
2018-01-10	37.33	38.06	37.18	37.35	3281340
2018-01-11	37.50	38.69	37.40	38.43	1547201
2018-01-12	38.54	38.89	38.21	38.78	1837161
2018-01-16	38.88	39.38	37.99	38.28	4038305
2018-01-17	37.87	37.90	37.40	37.72	3495657
2018-01-18	37.67	37.81	37.30	37.67	1473035
2018-01-19	37.67	37.88	37.23	37.86	1132758
2018-01-22	37.86	39.12	37.73	39.12	1438928
2018-01-23	38.98	39.24	38.71	39.01	810006
2018-01-24	39.10	39.22	38.47	38.84	4386758
2018-01-25	39.05	39.23	38.32	38.86	3305296
2018-01-26	39.15	39.23	38.58	38.68	994094
2018-01-29	38.59	38.75	37.88	37.94	1282320
2018-01-30	37.58	37.70	36.61	37.40	4290866
2018-01-31	37.62	37.81	36.73	37.20	1494608
2018-02-01	37.18	38.30	37.18	37.34	5577136
2018-02-02	37.23	37.50	36.34	36.36	4963764
2018-02-05	35.89	37.24	35.30	35.59	1807496
2018-02-06	35.02	36.39	35.00	36.19	991873
2018-02-07	36.02	36.70	35.43	35.67	1323992
2018-02-08	35.73	35.92	34.59	34.72	1251517
2018-02-09	35.01	35.10	33.83	34.85	1894485
2018-02-12	35.20	36.06	35.18	35.99	1156374
2018-02-13	35.83	36.55	35.51	36.14	986942
2018-02-14	35.99	36.72	35.67	36.45	1345177
2018-02-15	36.73	36.95	35.68	35.85	1040834
2018-02-16	35.72	36.14	35.38	35.40	2100780
2018-02-20	35.50	36.15	35.29	35.49	904871
2018-02-21	35.65	35.69	35.14	35.18	813591
2018-02-22	35.40	35.47	34.55	34.73	779976
2018-02-23	34.94	35.33	34.61	34.89	1220036
2018-02-26	35.19	35.30	34.57	35.25	988053
2018-02-27	35.22	35.54	34.81	35.19	1085450
2018-02-28	35.38	35.51	34.46	34.53	2958812
2018-03-01	34.62	35.08	34.25	34.89	1167903
2018-03-02	34.66	34.83	34.12	34.58	1259439
2018-03-05	34.51	35.58	34.49	35.22	3166655
2018-03-06	35.25	35.50	34.68	34.97	736039
2018-03-07	34.69	35.19	34.40	34.79	2917064
2018-03-08	34.93	35.11	34.28	34.40	1146941
2018-03-09	34.53	35.10	34.45	35.06	2587496
2018-03-12	35.10	35.60	34.94	35.48	1395063
2018-03-13	35.60	35.69	35.07	35.36	674248
2018-03-14	35.39	35.39	34.62	34.71	6320614
2018-03-15	34.74	34.78	31.60	33.83	6712621
2018-03-16	34.18	34.99	34.13	34.34	2306221
2018-03-19	34.34	34.36	33.11	33.48	1786845
2018-03-20	33.52	33.69	32.57	33.30	1902385
2018-03-21	33.35	34.05	32.87	33.64	1570305
2018-03-22	33.37	33.83	32.66	32.80	1231956
2018-03-23	33.14	33.85	32.74	33.13	2106525
2018-03-26	33.42	33.91	33.12	33.70	1784733
2018-03-27	33.75	33.84	32.60	32.95	1764707
2018-03-28	32.59	33.21	32.10	32.62	1572661
2018-03-29	32.71	33.58	32.60	33.04	1447898
2018-04-02	33.02	33.63	32.12	32.66	7874010
2018-04-03	32.73	32.91	31.71	32.79	1118375
2018-04-04	32.23	32.90	31.66	32.76	1049885
2018-04-05	32.88	33.32	32.51	33.04	1041308
2018-04-06	32.72	33.07	32.00	32.31	1039236
2018-04-09	32.30	32.63	31.92	32.07	1653915
2018-04-10	32.26	32.93	32.10	32.76	1587387
2018-04-11	32.52	33.27	32.45	33.13	1828755
2018-04-12	33.12	33.34	32.26	32.62	2197908
2018-04-13	32.62	32.84	32.31	32.42	1053736
2018-04-16	33.00	33.90	32.62	33.76	2505798
2018-04-17	34.07	34.75	33.78	34.29	1930874
2018-04-18	34.49	35.10	34.01	34.34	1816663
2018-04-19	34.30	34.70	33.59	33.89	2030391
2018-04-20	34.01	34.33	33.64	33.86	1305210
2018-04-23	34.12	35.17	33.91	34.92	2360131
2018-04-24	34.95	35.00	33.84	33.89	1472057
2018-04-25	33.72	34.12	33.50	33.89	1368896
2018-04-26	34.07	34.29	33.68	33.87	2244454
2018-04-27	33.80	34.37	33.52	34.34	1428313
2018-04-30	34.75	35.98	34.59	35.33	2477623
2018-05-01	35.47	36.00	35.34	35.73	2007746
2018-05-02	35.78	36.10	35.48	35.92	1273306
2018-05-03	35.77	35.98	35.04	34.57	1468532
2018-05-04	34.59	35.00	34.11	34.99	1358483
2018-05-07	35.16	35.67	34.58	34.73	1014087
2018-05-08	34.55	34.78	33.63	34.67	1826280
2018-05-09	34.85	35.39	34.69	34.94	1360714
2018-05-10	35.00	35.12	34.66	34.79	812285
2018-05-11	34.82	35.08	34.59	34.63	1609784
2018-05-14	34.74	35.05	34.38	34.98	2162002
2018-05-15	34.97	35.31	34.69	34.99	1536397
2018-05-16	35.00	35.37	34.79	35.17	1156067
2018-05-17	35.27	36.20	35.21	35.81	1815117
2018-05-18	35.73	36.21	35.54	36.10	1398110
2018-05-21	36.25	37.05	36.10	36.83	1554177
2018-05-22	36.98	37.48	36.78	37.10	2958819
2018-05-23	36.83	36.90	36.22	36.30	1966712
2018-05-24	36.15	36.42	35.61	35.75	1498684
2018-05-25	35.38	35.92	34.73	35.55	1660391
2018-05-29	35.55	35.99	35.40	35.65	1364823
2018-05-30	35.88	36.17	35.45	36.07	1125573
2018-05-31	35.70	36.07	35.63	35.91	1034981
2018-06-01	35.92	36.41	35.72	36.09	1001853
2018-06-04	36.23	36.65	35.98	36.58	1101948
2018-06-05	36.40	36.92	36.27	36.53	891712
2018-06-06	36.50	36.58	36.11	36.53	746747
2018-06-07	36.59	36.84	36.30	36.58	1278329
2018-06-08	36.54	36.66	35.81	35.93	1153307
2018-06-11	35.88	36.26	35.67	36.21	1466057
2018-06-12	36.36	36.43	35.80	35.98	1464280
2018-06-13	36.01	36.02	35.32	35.45	858830
2018-06-14	35.55	35.76	35.14	35.36	1517492
2018-06-15	35.17	35.27	34.44	34.46	1880801
2018-06-18	34.37	35.21	34.23	35.18	1033735
2018-06-19	34.86	35.06	34.45	34.64	1232673
2018-06-20	34.89	35.39	34.65	35.32	717040
2018-06-21	35.27	35.35	34.77	35.00	560850
2018-06-22	35.59	35.75	34.82	35.18	1193889
2018-06-25	35.15	35.17	33.89	34.19	1127022
2018-06-26	34.23	34.61	33.85	34.45	1083010
2018-06-27	34.47	34.70	33.72	33.95	2261160
2018-06-28	34.00	34.58	33.51	33.92	1080679
2018-06-29	33.91	34.25	33.54	34.14	1981042
2018-07-02	34.15	34.31	33.60	33.89	1104184
2018-07-03	34.11	34.47	33.82	33.98	894154
2018-07-05	34.09	34.20	33.87	34.00	729725
2018-07-06	33.86	34.26	33.77	34.07	788285
2018-07-09	34.19	34.55	33.85	34.26	1012029
2018-07-10	34.40	34.59	33.97	34.00	619097
2018-07-11	33.92	34.00	33.48	33.66	921524
2018-07-12	33.83	34.13	33.34	34.00	1099393
2018-07-13	33.90	34.22	33.82	33.89	738452
2018-07-16	33.97	34.05	33.68	33.77	1292967
2018-07-17	33.69	33.92	33.50	33.60	1663895
2018-07-18	34.00	35.01	33.77	34.85	3018037
2018-07-19	35.67	35.70	35.14	35.21	1689275
2018-07-20	35.27	35.55	34.52	34.56	1296993
2018-07-23	34.60	35.01	34.47	34.47	1525512
2018-07-24	34.71	35.40	34.66	35.04	2352743
2018-07-25	35.07	35.95	34.89	35.78	1775727
2018-07-26	36.15	37.05	35.95	36.54	2428884
2018-07-27	36.54	36.81	35.61	35.80	2131314
2018-07-30	36.06	36.47	35.96	36.32	1670196
2018-07-31	36.36	36.74	36.17	36.43	1306613
2018-08-01	36.31	36.84	36.25	36.52	1366516
2018-08-02	36.55	37.44	36.34	36.72	1554223
2018-08-03	36.76	37.42	36.76	37.09	1471852
2018-08-06	37.15	37.50	37.09	37.43	1047087
2018-08-07	37.53	37.96	36.98	37.31	1171193
2018-08-08	37.11	38.26	37.05	38.11	2492428
2018-08-09	38.14	38.91	38.09	38.71	2780183
2018-08-10	38.61	39.01	38.03	38.11	8599449
2018-08-13	38.05	38.24	37.30	37.41	1335854
2018-08-14	37.69	38.00	37.17	37.78	1670874
2018-08-15	37.58	37.58	36.50	36.96	1082324
2018-08-16	37.07	38.20	36.81	37.38	964141
2018-08-17	37.44	37.57	37.23	37.32	1570881
2018-08-20	37.30	37.54	37.30	37.46	1911115
2018-08-21	37.60	37.73	37.26	37.27	865595
2018-08-22	37.34	37.59	37.16	37.37	1140405
2018-08-23	37.30	37.31	36.72	36.79	754845
2018-08-24	36.91	37.02	35.97	36.35	1398005
2018-08-27	36.17	36.50	35.97	36.17	1423451
2018-08-28	36.12	36.42	35.91	35.94	1683630
2018-08-29	35.90	36.13	35.59	35.67	1953351
2018-08-30	35.65	35.79	35.18	35.65	1172259
2018-08-31	35.59	35.71	35.14	35.47	781520
2018-09-04	35.40	35.77	35.09	35.68	1669480
2018-09-05	35.57	36.43	35.34	36.35	1093419
2018-09-06	36.34	36.57	35.84	36.03	1608480
2018-09-07	35.92	35.92	35.28	35.49	1394752
2018-09-10	35.66	36.09	35.62	36.08	1323046
2018-09-11	36.05	36.98	35.96	36.92	1511744
2018-09-12	37.01	37.24	36.82	36.95	1808014
2018-09-13	36.96	37.00	36.38	36.56	940725
2018-09-14	36.53	36.53	35.84	36.07	1239431
2018-09-17	36.06	36.27	35.58	35.64	682196
2018-09-18	35.68	35.88	35.29	35.63	1151047
2018-09-19	35.74	35.74	34.85	34.87	1314611
2018-09-20	34.89	35.63	34.81	35.44	2217293
2018-09-21	35.52	35.53	34.96	35.09	1514969
2018-09-24	35.24	35.37	34.71	34.75	956489
2018-09-25	34.75	34.82	34.04	34.50	1415226
2018-09-26	34.50	34.64	34.07	34.38	1582363
2018-09-27	34.51	34.77	34.20	34.66	1217865
2018-09-28	34.59	34.72	34.29	34.68	1557697
2018-10-01	35.00	35.69	34.79	35.31	1317297
2018-10-02	35.40	35.49	34.96	35.10	985720
2018-10-03	35.26	35.78	35.01	35.49	1854409
2018-10-04	35.47	35.66	35.13	35.35	845110
2018-10-05	35.33	35.73	35.22	35.58	930020
2018-10-08	35.58	35.90	35.38	35.59	621084
2018-10-09	35.37	35.83	35.32	35.77	642265
2018-10-10	35.60	35.80	35.12	35.20	1122464
2018-10-11	35.10	35.46	34.54	34.74	1340298
2018-10-12	35.13	35.30	34.15	35.08	1998634
2018-10-15	35.18	35.33	34.64	34.80	1316559
2018-10-16	35.01	35.81	34.86	35.53	1605527
2018-10-17	35.63	35.63	34.69	34.79	1552082
2018-10-18	34.60	35.14	34.49	34.54	1577530
2018-10-19	34.58	34.89	34.46	34.53	1390143
2018-10-22	34.61	34.74	33.84	34.16	830379
2018-10-23	33.60	34.60	32.80	34.32	1928321
2018-10-24	34.27	34.27	33.10	33.13	1441670
2018-10-25	33.47	33.71	32.88	32.99	1192503
2018-10-26	32.88	33.05	32.30	32.57	1346013
2018-10-29	32.80	33.54	32.49	32.92	1968999
2018-10-30	32.89	33.81	32.80	33.73	1973498
2018-10-31	33.99	34.53	33.59	33.61	4056100
2018-11-01	34.00	35.19	33.96	33.86	1916854
2018-11-02	34.20	34.30	32.91	33.00	1571067
2018-11-05	33.30	34.25	33.28	34.10	2084955
2018-11-06	34.09	34.15	33.60	34.00	1698265
2018-11-07	34.36	34.48	33.70	34.02	1940728
2018-11-08	34.00	34.83	33.76	33.96	1577362
2018-11-09	33.89	33.89	32.92	33.26	1183634
2018-11-12	33.38	33.38	32.47	32.52	662627
2018-11-13	32.61	32.98	32.13	32.20	2328709
2018-11-14	32.50	32.69	31.68	32.03	1356280
2018-11-15	32.22	33.02	31.90	33.00	895237
2018-11-16	33.06	33.89	32.80	33.79	1132364
2018-11-19	33.86	34.12	33.21	33.48	1170649
2018-11-20	33.12	33.20	31.82	32.39	2181259
2018-11-21	32.53	33.24	32.53	32.85	1865207
2018-11-23	32.31	32.67	32.00	32.52	332933
2018-11-26	32.74	33.06	32.47	32.78	728443
2018-11-27	32.61	32.96	32.28	32.33	1312244
2018-11-28	32.51	33.29	32.26	33.23	4271350
2018-11-29	32.97	33.40	32.83	33.03	1847219
2018-11-30	32.94	33.20	32.47	33.13	1478464
2018-12-03	33.71	34.68	33.71	34.46	2213909
2018-12-04	34.27	35.14	34.05	34.24	2168091
2018-12-06	34.00	34.53	33.27	34.53	2266695
2018-12-07	34.71	35.07	33.82	34.10	2226550
2018-12-10	33.90	34.06	32.94	33.28	1606986
2018-12-11	33.60	33.71	32.71	32.89	1450888
2018-12-12	33.22	33.31	32.81	32.98	2083028
2018-12-13	32.98	33.76	32.98	33.71	3126890
2018-12-14	33.39	34.03	33.35	33.70	4171942
2018-12-17	33.46	33.53	32.58	32.90	3435427
2018-12-18	32.98	33.04	31.91	32.20	2495719
2018-12-19	32.27	32.61	31.47	31.90	3876342
2018-12-20	31.60	32.04	30.47	30.85	3437480
2018-12-21	30.71	31.18	29.92	30.28	4551976
2018-12-24	29.97	30.07	28.83	28.84	1961313
2018-12-26	29.00	30.72	28.32	30.72	4427033
2018-12-27	30.17	30.49	28.52	30.27	6137129
2018-12-28	30.35	30.55	29.44	30.19	4772871
2018-12-31	30.30	30.69	29.95	30.30	2231997
2019-01-02	29.99	31.15	29.70	30.71	1643833
2019-01-03	30.84	31.21	30.55	30.96	1331056
2019-01-04	31.57	32.87	31.39	32.56	2414700
2019-01-07	32.68	33.59	32.50	33.00	2140703
2019-01-08	33.52	34.03	33.21	33.65	2032323
2019-01-09	34.08	34.48	33.72	34.05	2865440
2019-01-10	33.98	33.98	33.20	33.60	1576000
2019-01-11	33.59	33.59	32.96	33.16	1218228
2019-01-14	33.05	33.47	32.75	32.94	1637525
2019-01-15	33.11	33.39	32.74	33.20	1916620
2019-01-16	33.34	33.58	33.02	33.40	1779562
2019-01-17	33.31	33.65	33.15	33.46	1186430
2019-01-18	33.76	34.13	33.63	34.11	1163582
2019-01-22	34.00	34.28	33.10	33.23	1678932
2019-01-23	33.37	33.82	33.09	33.46	2056029
2019-01-24	33.47	33.69	33.25	33.51	1042543
2019-01-25	33.77	34.08	33.62	34.02	1737408
2019-01-28	33.81	34.03	33.70	34.00	1761575
2019-01-29	34.18	34.41	34.05	34.28	1459561
2019-01-30	34.50	35.34	34.28	35.18	1449832
2019-01-31	35.58	35.85	34.83	35.12	2384232
2019-02-01	35.20	35.75	34.99	35.03	2322184
2019-02-04	35.07	35.33	34.65	35.22	2268188
2019-02-05	35.21	35.42	35.01	35.20	1711944
2019-02-06	34.80	35.17	34.53	34.71	1633897
2019-02-07	34.09	34.34	32.88	33.51	3381111
2019-02-08	33.17	33.40	32.16	32.75	1760795
2019-02-11	32.76	32.81	32.29	32.63	1292455
2019-02-12	32.98	33.37	32.86	33.31	1882933
2019-02-13	33.44	34.05	33.26	33.95	2920334
2019-02-14	34.05	34.33	33.79	34.23	2994899
2019-02-15	34.34	34.55	34.19	34.34	978515
2019-02-19	34.23	35.24	34.17	34.92	1873298
2019-02-20	35.01	35.01	34.08	34.15	2074912
2019-02-21	34.23	34.34	33.66	33.78	1965619
2019-02-22	33.89	34.28	33.62	33.66	1420691
2019-02-25	33.68	33.91	33.45	33.76	1088336
2019-02-26	33.79	33.95	33.29	33.41	1473781
2019-02-27	33.58	34.00	33.04	34.00	2109828
2019-02-28	34.22	34.22	33.12	33.16	3635478
2019-03-01	33.36	33.63	32.85	33.18	1461439
2019-03-04	33.21	33.32	32.65	32.88	1474408
2019-03-05	32.73	33.04	32.59	32.70	1054907
2019-03-06	32.67	32.71	32.31	32.51	733018
2019-03-07	32.51	33.30	32.29	33.24	1191989
2019-03-08	32.97	33.37	32.63	33.27	895055
2019-03-11	33.41	33.96	33.39	33.82	2412791
2019-03-12	33.89	34.05	33.43	33.67	1103921
2019-03-13	33.77	33.85	33.42	33.44	1108089
2019-03-14	33.35	33.61	33.15	33.32	927542
2019-03-15	33.24	33.43	32.94	32.99	2508891
2019-03-18	33.15	33.77	33.02	33.75	940462
2019-03-19	33.92	34.30	33.71	33.85	1322046
2019-03-20	33.72	34.37	33.61	33.96	1948845
2019-03-21	33.92	34.59	33.78	34.33	1445021
2019-03-22	34.14	34.28	33.74	33.74	863727
2019-03-25	33.67	33.71	33.02	33.16	1203821
2019-03-26	33.39	33.72	32.90	33.26	1087346
2019-03-27	33.22	33.40	32.95	33.15	1018153
2019-03-28	33.09	33.31	32.80	33.22	1369787
2019-03-29	33.45	33.47	32.79	32.89	1472028
2019-04-01	33.00	33.51	32.97	33.23	1737777
2019-04-02	33.21	33.55	33.09	33.40	1099721
2019-04-03	33.61	33.65	33.01	33.23	942446
2019-04-04	33.33	33.47	32.77	32.84	1268056
2019-04-05	32.79	33.13	32.79	32.89	1423769
2019-04-08	32.89	33.16	32.86	32.96	3628320
2019-04-09	32.94	32.94	32.50	32.60	1901208
2019-04-10	32.69	32.89	32.48	32.51	1132893
2019-04-11	32.51	32.83	32.35	32.70	1051595
2019-04-12	32.99	32.99	32.62	32.75	1115514
2019-04-15	32.75	32.80	32.50	32.60	1429087
2019-04-16	32.87	32.87	32.33	32.51	1097957
2019-04-17	32.49	32.63	32.00	32.00	1638057
2019-04-18	32.00	32.06	31.36	31.75	2428997
2019-04-22	31.99	32.44	31.91	32.41	1203052
2019-04-23	32.52	32.69	32.41	32.52	1307591
2019-04-24	32.65	32.65	32.24	32.47	1186770
2019-04-25	32.44	32.51	32.13	32.47	948577
2019-04-26	32.47	32.50	32.11	32.49	612232
2019-04-29	32.50	32.73	32.30	32.70	560739
2019-04-30	33.09	33.13	32.26	32.26	1248420
2019-05-01	32.34	32.61	32.12	32.46	950784
2019-05-02	32.35	32.35	31.76	31.83	1102401
2019-05-03	31.89	32.24	31.89	32.18	588675
2019-05-06	32.01	32.55	32.01	32.45	1230120
2019-05-07	32.13	32.94	31.91	31.53	2914850
2019-05-08	30.83	31.29	30.52	31.04	7538164
2019-05-09	31.12	31.12	30.25	30.71	2095783
2019-05-10	30.90	31.48	30.60	31.34	4057487
2019-05-13	31.15	31.28	30.59	30.60	2283341
2019-05-14	30.78	31.33	30.65	30.94	2197257
2019-05-15	30.93	31.52	30.76	31.40	2342603
2019-05-16	31.50	31.97	31.45	31.73	1916637
2019-05-17	31.64	31.73	31.25	31.40	4016407
2019-05-20	31.40	31.42	31.15	31.35	4246671
2019-05-21	31.51	32.15	31.37	32.00	1487716
2019-05-22	32.00	32.17	31.88	32.07	1222714
2019-05-23	31.75	31.75	30.64	31.19	2241817
2019-05-24	31.43	31.46	30.96	31.38	1636225
2019-05-28	31.55	31.55	30.92	31.11	4145873
2019-05-29	30.86	31.21	30.50	31.15	1574013
2019-05-30	31.23	31.23	30.58	30.60	1619147
2019-05-31	30.38	30.78	30.20	30.58	1837340
2019-06-03	30.75	31.16	30.63	30.97	1113029
2019-06-04	31.18	31.35	31.07	31.29	1541875
2019-06-05	31.32	31.32	30.78	31.05	1308365
2019-06-06	31.02	31.31	30.96	31.06	1321975
2019-06-07	31.14	31.34	31.02	31.06	1650662
2019-06-10	31.23	31.23	30.83	31.02	1492185
2019-06-11	31.17	31.55	31.13	31.35	1849866
2019-06-12	31.35	31.61	31.23	31.25	1060255
2019-06-13	31.49	31.75	31.31	31.55	1079162
2019-06-14	31.54	31.54	31.20	31.25	2142849
2019-06-17	31.24	31.43	31.12	31.29	1207794
2019-06-18	31.40	31.86	31.31	31.64	1589768
2019-06-19	31.65	31.70	31.27	31.49	1511545
2019-06-20	31.88	32.30	31.63	31.88	1616787
2019-06-21	31.94	32.53	31.92	32.49	5742026
2019-06-24	32.53	32.53	32.18	32.24	1676409
2019-06-25	32.32	32.32	31.83	31.86	1497728
2019-06-26	31.98	32.17	31.79	31.82	1130064
2019-06-27	31.81	31.96	31.71	31.83	1084072
2019-06-28	31.92	32.19	31.76	32.19	1056906
2019-07-01	32.50	32.58	32.01	32.26	2107529
2019-07-02	32.25	32.30	31.68	31.99	1308307
2019-07-03	32.13	32.49	32.00	32.25	758125
2019-07-05	32.20	32.60	32.15	32.51	911601
2019-07-08	32.46	32.65	32.27	32.27	1015935
2019-07-09	32.27	32.32	31.77	31.89	2297694
2019-07-10	32.00	32.35	31.84	32.14	1281573
2019-07-11	32.20	32.52	32.15	32.37	2542272
2019-07-12	32.43	32.54	32.34	32.42	1326158
2019-07-15	32.48	32.50	32.22	32.27	1209156
2019-07-16	32.26	32.28	31.80	31.87	1711371
2019-07-17	31.97	31.99	31.40	31.43	2165358
2019-07-18	31.35	31.41	30.91	31.01	3437444
2019-07-19	31.10	31.24	30.65	30.93	2978069
2019-07-22	31.00	31.59	31.00	31.54	2287556
2019-07-23	31.60	31.78	31.29	31.37	1915111
2019-07-24	31.40	31.76	31.27	31.48	1659616
2019-07-25	31.55	31.65	30.71	30.79	2603768
2019-07-26	30.86	30.86	30.02	30.20	4492633
2019-07-29	30.35	30.41	28.22	28.51	16465452
2019-07-30	29.07	29.50	28.98	29.38	9079851
2019-07-31	29.55	29.72	29.03	29.35	3131273
2019-08-01	29.92	30.19	29.28	28.73	3087593
2019-08-02	28.72	29.15	28.62	28.87	2304942
2019-08-05	28.52	28.52	27.40	27.62	4467244
2019-08-06	27.80	28.03	27.03	27.26	2982419
2019-08-07	27.23	27.34	26.77	27.12	3286709
2019-08-08	27.14	27.60	27.03	27.50	2733838
2019-08-09	27.56	27.57	27.13	27.36	1970244
2019-08-12	27.49	27.49	26.90	26.97	1896845
2019-08-13	26.85	27.31	26.79	27.10	1781436
2019-08-14	26.80	26.84	25.85	26.48	3988166
2019-08-15	26.40	26.76	26.30	26.55	3519783
2019-08-16	26.53	27.19	26.51	27.10	1913678
2019-08-19	27.68	28.01	27.31	27.65	3801507
2019-08-20	27.67	27.94	27.58	27.77	2173321
2019-08-21	27.80	28.24	27.79	28.03	2280299
2019-08-22	28.12	28.16	27.77	27.86	1911065
2019-08-23	27.71	27.83	27.26	27.33	2621490
2019-08-26	27.50	27.69	27.32	27.40	1007828
2019-08-27	27.45	27.74	27.13	27.26	1235430
2019-08-28	27.37	27.81	27.02	27.52	3881278
2019-08-29	27.66	28.29	27.65	27.99	2239450
2019-08-30	28.11	28.38	27.91	27.91	2752924
2019-09-03	27.57	27.92	27.53	27.90	1611685
2019-09-04	28.22	28.49	28.16	28.23	1567625
2019-09-05	28.46	28.88	28.36	28.50	1850388
2019-09-06	28.46	28.61	28.17	28.39	971635
2019-09-09	28.52	28.91	28.50	28.81	1605008
2019-09-10	28.80	29.07	28.54	28.78	2060518
2019-09-11	28.85	29.10	28.56	28.78	2209464
2019-09-12	28.68	28.79	28.46	28.61	1266594
2019-09-13	28.94	29.25	28.77	29.03	3462441
2019-09-16	29.69	30.16	29.09	29.18	3311893
2019-09-17	29.18	29.60	28.93	29.36	1691033
2019-09-18	29.36	29.82	29.24	29.77	1782154
2019-09-19	29.84	30.07	29.64	29.89	3293337
2019-09-20	29.95	30.22	29.65	30.06	3982154
2019-09-23	30.00	30.26	29.82	30.26	2296144
2019-09-24	30.26	30.53	29.77	29.96	3392867
2019-09-25	29.96	30.00	28.96	29.35	4117894
2019-09-26	29.27	29.43	28.22	28.45	3886830
2019-09-27	28.25	28.52	27.42	27.74	3804795
2019-09-30	27.81	28.27	27.71	28.01	4407020
2019-10-01	28.01	28.37	28.00	28.19	2322084
2019-10-02	28.04	28.28	27.71	27.91	1652289
2019-10-03	27.77	28.08	27.64	27.79	1444165
2019-10-04	27.94	27.94	27.44	27.74	2349730
2019-10-07	27.79	27.82	27.40	27.40	1441992
2019-10-08	27.30	27.35	26.72	27.05	2122515
2019-10-09	27.17	27.30	26.60	26.80	2464782
2019-10-10	26.85	27.03	26.65	26.80	1610583
2019-10-11	26.90	27.05	26.69	26.98	2533913
2019-10-14	26.94	27.27	26.85	26.95	1781442
2019-10-15	26.95	27.37	26.92	27.15	2034010
2019-10-16	27.12	27.52	27.05	27.31	1570571
2019-10-17	27.35	27.50	26.75	26.75	1689519
2019-10-18	26.78	26.95	26.57	26.80	2443288
2019-10-21	26.85	26.96	26.67	26.84	2047021
2019-10-22	26.97	27.40	26.89	27.14	1485273
2019-10-23	27.17	27.26	27.00	27.08	1329022
2019-10-24	27.16	27.24	26.66	26.80	1436479
2019-10-25	26.80	26.96	26.67	26.76	1601155
2019-10-28	26.82	26.96	26.22	26.26	1915511
2019-10-29	26.29	26.44	26.01	26.19	3129836
2019-10-30	26.25	26.56	26.01	26.35	3261390
2019-10-31	26.61	26.71	26.05	25.69	3958593
2019-11-01	25.97	26.04	25.17	25.90	2969337
2019-11-04	26.03	26.78	26.01	26.40	3120898
2019-11-05	26.50	26.55	25.80	26.03	2099411
2019-11-06	25.83	25.90	25.22	25.25	3328280
2019-11-07	25.35	25.44	24.33	24.92	4989237
2019-11-08	24.90	24.90	24.40	24.75	2775883
2019-11-11	24.60	24.75	23.95	23.99	4061260
2019-11-12	24.01	24.49	23.81	23.88	4293797
2019-11-13	23.84	24.03	23.43	23.55	5673344
2019-11-14	23.70	23.81	23.31	23.42	4323931
2019-11-15	23.48	23.72	23.35	23.65	4205381
2019-11-18	23.72	23.72	23.02	23.09	2207455
2019-11-19	23.09	23.24	22.62	22.63	3263213
2019-11-20	22.63	23.29	22.60	23.04	3231962
2019-11-21	23.00	23.45	22.95	23.41	2776053
2019-11-22	23.70	24.10	23.54	23.81	4230154
2019-11-25	23.81	24.12	23.76	23.98	2068576
2019-11-26	24.05	24.17	23.70	23.75	2726630
2019-11-27	23.81	23.95	23.36	23.80	5908073
2019-11-29	23.80	23.87	23.62	23.65	946345
2019-12-02	23.75	23.75	22.93	23.50	4020358
2019-12-03	23.30	23.55	23.08	23.34	3560716
2019-12-04	23.44	23.75	23.16	23.66	6722620
2019-12-05	23.82	24.09	23.63	23.81	3714922
2019-12-06	23.82	24.23	23.82	24.19	3819870
2019-12-09	24.21	24.74	24.09	24.71	4187397
2019-12-10	24.95	25.54	24.81	25.23	4177332
2019-12-11	25.30	25.46	25.13	25.31	2770154
2019-12-12	25.29	25.61	25.16	25.23	2732770
2019-12-13	25.25	25.40	24.51	24.74	5803273
2019-12-16	24.84	25.77	24.83	25.69	3072480
2019-12-17	25.70	25.90	25.19	25.34	4263800
2019-12-18	25.31	26.12	25.28	25.86	4555958
2019-12-19	25.95	26.13	25.70	25.82	3081658
2019-12-20	26.10	26.10	25.56	25.84	6075833
2019-12-23	25.72	26.03	25.56	25.85	3367279
2019-12-24	25.90	26.01	25.68	25.84	1093107
2019-12-26	25.81	26.11	25.78	26.01	2318726
2019-12-27	26.03	26.10	25.65	25.81	2485614
2019-12-30	25.77	25.92	25.25	25.43	3119638
2019-12-31	25.10	25.75	25.10	25.46	3789644
2020-01-02	25.66	25.93	25.50	25.90	2306221
2020-01-03	26.02	26.16	25.60	25.81	2786915
2020-01-06	26.04	27.00	26.02	26.61	5238915
2020-01-07	26.65	27.01	26.53	26.86	3853925
2020-01-08	26.90	27.15	26.69	26.86	4367659
2020-01-09	27.00	27.36	26.88	27.05	4312463
2020-01-10	27.15	27.15	26.76	26.95	2505826
2020-01-13	27.08	27.18	26.79	26.80	2739654
2020-01-14	26.76	27.11	26.48	27.11	4126034
2020-01-15	27.20	27.20	26.72	26.79	3610960
2020-01-16	26.94	27.13	26.74	26.90	2345076
2020-01-17	27.00	27.03	26.41	26.55	2607588
2020-01-21	26.53	26.53	25.67	25.68	4410708
2020-01-22	25.84	25.86	24.83	24.88	6923638
2020-01-23	24.78	25.11	24.33	24.85	3670606
2020-01-24	24.95	25.03	24.40	24.57	2784869
2020-01-27	24.24	24.44	24.05	24.14	3443899
2020-01-28	24.27	24.28	23.76	24.09	5686698
2020-01-29	24.28	24.76	23.23	23.56	5966402
2020-01-30	23.47	24.00	23.03	23.83	4592477
2020-01-31	24.00	24.35	23.61	24.05	4520619
2020-02-03	23.50	23.75	22.95	23.02	3641709
2020-02-04	23.32	23.49	22.87	22.96	2984947
2020-02-05	23.19	23.77	23.19	23.36	2331261
2020-02-06	23.42	23.48	23.20	23.36	1944180
2020-02-07	23.20	23.21	22.85	23.00	2956132
2020-02-10	23.07	23.12	22.33	22.39	4908213
2020-02-11	22.55	22.72	22.24	22.54	3256060
2020-02-12	22.70	24.02	22.67	23.95	8566873
2020-02-13	23.78	24.22	23.75	23.81	4256711
2020-02-14	23.95	24.06	23.55	24.02	2108826
2020-02-18	23.85	24.08	23.71	23.81	3887421
2020-02-19	23.91	24.01	23.31	23.70	2021617
2020-02-20	23.82	24.14	23.46	23.61	4005765
2020-02-21	23.50	23.58	23.00	23.25	2301974
2020-02-24	22.40	22.80	22.08	22.30	3513712
2020-02-25	22.31	22.40	21.09	21.22	7123638
2020-02-26	21.27	21.39	20.44	20.70	4781614
2020-02-27	20.24	20.24	18.78	19.00	6450490
2020-02-28	18.23	20.29	17.68	20.29	7199546
2020-03-02	20.65	20.65	19.50	20.07	3857867
2020-03-03	20.13	20.36	19.23	19.62	2477740
2020-03-04	20.06	20.10	19.13	19.62	2900861
2020-03-05	19.15	19.44	18.69	19.31	6196646
2020-03-06	18.75	18.94	17.99	18.29	8070996
2020-03-09	13.81	16.44	12.52	15.07	12970057
2020-03-10	16.37	17.16	14.19	16.88	9269189
2020-03-11	15.94	16.37	14.90	15.41	8469334
2020-03-12	13.54	13.99	11.71	13.25	10611439
2020-03-13	14.26	14.50	12.20	13.05	10244132
2020-03-16	10.96	11.65	9.65	11.25	6911067
2020-03-17	10.99	11.19	9.35	9.47	8770641
2020-03-18	8.17	9.24	6.87	8.38	10887028
2020-03-19	8.64	11.96	7.86	11.38	10960284
2020-03-20	11.79	13.00	10.27	12.00	9246192
2020-03-23	11.36	11.67	10.04	11.19	6303239
2020-03-24	12.06	12.09	10.33	10.68	6266333
2020-03-25	10.80	12.44	10.44	11.48	9052691
2020-03-26	11.62	12.55	11.04	11.55	3715348
2020-03-27	11.24	11.24	10.38	10.90	4368186
2020-03-30	10.63	10.79	9.71	10.06	3848127
2020-03-31	10.44	11.68	10.07	11.62	7658684
2020-04-01	10.93	11.75	10.50	11.40	4655427
2020-04-02	11.81	13.46	11.53	11.78	5849559
2020-04-03	12.24	12.34	11.06	11.77	4604035
2020-04-06	11.85	12.77	11.72	11.90	6784090
2020-04-07	12.50	12.92	11.95	12.51	5706989
2020-04-08	12.49	12.92	12.00	12.32	7445721
2020-04-09	13.00	13.32	12.14	12.38	6573856
2020-04-13	12.57	12.79	11.99	12.33	3499542
2020-04-14	12.46	13.22	12.33	12.93	5877591
2020-04-15	12.41	13.24	12.20	12.99	8357035
2020-04-16	12.95	13.53	12.61	12.61	4793734
2020-04-17	12.98	14.16	12.74	14.05	7838270
2020-04-20	13.09	15.73	13.04	14.15	7205641
2020-04-21	13.90	15.20	13.63	15.15	5244496
2020-04-22	15.70	15.97	14.73	15.21	5513575
2020-04-23	15.57	17.10	15.27	17.00	5598879
2020-04-24	17.11	17.52	16.23	16.67	9727227
2020-04-27	16.27	16.85	15.60	16.75	6362372
2020-04-28	16.99	17.48	16.79	17.46	3693116
2020-04-29	18.18	19.16	18.01	18.95	6575854
2020-04-30	18.96	20.07	18.00	18.10	6033339
2020-05-01	17.71	18.19	17.33	17.43	3105454
2020-05-04	17.20	17.89	16.88	17.46	2608969
2020-05-05	17.90	18.73	16.87	17.01	4346762
2020-05-06	17.26	17.89	16.97	16.45	3527341
2020-05-07	16.90	17.39	16.53	16.58	4264187
2020-05-08	16.77	17.78	16.71	17.72	3307734
2020-05-11	17.50	17.67	17.12	17.49	2060281
2020-05-12	17.68	18.74	17.59	17.60	2820786
2020-05-13	17.70	17.75	16.94	17.34	4716723
2020-05-14	17.02	18.50	16.72	17.61	3670364
2020-05-15	17.85	18.45	17.46	18.15	2903623
2020-05-18	18.90	19.56	18.76	19.14	5189516
2020-05-19	19.19	19.60	18.75	19.36	3144126
2020-05-20	19.54	20.33	19.47	20.02	3484590
2020-05-21	20.26	20.42	19.42	19.69	3013228
2020-05-22	19.52	19.74	18.96	19.72	2354244
2020-05-26	20.15	20.15	19.49	19.57	2229357
2020-05-27	19.80	19.80	18.95	19.07	3171819
2020-05-28	18.98	18.98	18.34	18.63	3812690
2020-05-29	18.62	19.06	17.95	18.99	4722484
2020-06-01	19.00	19.02	18.53	18.58	1923906
2020-06-02	18.69	19.08	18.68	19.00	1608994
2020-06-03	19.24	20.00	19.11	19.73	1910131
2020-06-04	19.69	20.17	19.60	20.15	2248852
2020-06-05	20.80	21.66	20.72	20.95	3628286
2020-06-08	21.81	21.93	20.78	21.30	3015377
2020-06-09	20.80	20.80	19.83	19.92	3715827
2020-06-10	19.67	19.75	19.03	19.25	3891651
2020-06-11	18.22	18.50	17.58	17.59	5078569
2020-06-12	18.25	18.37	17.29	17.91	4297343
2020-06-15	17.25	19.15	17.08	18.93	3326692
2020-06-16	19.93	19.96	18.60	19.10	7896746
2020-06-17	19.03	19.18	18.23	18.31	3908772
2020-06-18	18.02	18.52	17.83	17.96	3844485
2020-06-19	18.50	19.30	18.25	18.28	6446199
2020-06-22	18.22	18.86	18.03	18.84	2051575
2020-06-23	19.06	19.08	18.31	18.45	1959233
2020-06-24	18.08	18.21	17.31	17.75	2317908
2020-06-25	17.75	18.22	17.47	18.09	2422577
2020-06-26	18.09	18.11	17.02	17.31	3066414
2020-06-29	17.13	17.24	16.79	16.94	2729497
2020-06-30	16.75	17.28	16.59	17.28	3152204
2020-07-01	17.18	17.70	17.01	17.33	2521025
2020-07-02	17.60	17.80	17.41	17.57	1984915
2020-07-06	17.70	18.11	16.85	17.59	3858850
2020-07-07	17.59	18.36	17.35	18.00	3325494
2020-07-08	18.00	18.59	17.88	18.00	3719095
2020-07-09	18.00	18.35	17.30	17.42	4070429
2020-07-10	17.30	17.71	17.22	17.48	1802672
2020-07-13	17.60	17.65	16.97	17.10	3939508
2020-07-14	17.05	17.42	16.92	17.29	2811450
2020-07-15	17.48	18.36	17.36	18.26	3254034
2020-07-16	17.96	18.38	17.76	18.31	2674706
2020-07-17	18.33	19.12	18.24	18.58	2708715
2020-07-20	18.80	18.86	18.24	18.34	1500041
2020-07-21	18.56	19.09	18.56	19.09	3302438
2020-07-22	19.05	19.05	18.47	18.66	2228824
2020-07-23	18.50	18.80	18.38	18.51	1766317
2020-07-24	18.37	18.75	18.34	18.55	2492922
2020-07-27	18.51	18.52	18.06	18.28	1182491
2020-07-28	18.17	18.38	17.80	18.00	2083333
2020-07-29	18.14	18.81	18.12	18.57	3610463
2020-07-30	18.39	18.39	18.02	18.25	1859289
2020-07-31	18.25	18.35	17.83	18.27	3206553
2020-08-03	18.93	19.54	18.40	19.00	5163043
2020-08-04	19.05	19.66	18.91	19.64	4328090
2020-08-05	19.87	19.94	18.93	18.55	5255140
2020-08-06	18.68	18.69	18.19	18.53	3130997
2020-08-07	18.40	18.60	18.07	18.40	2394044
2020-08-10	18.40	19.46	18.34	19.38	2879421
2020-08-11	19.50	19.88	19.16	19.33	2550789
2020-08-12	19.60	19.81	19.20	19.51	1809766
2020-08-13	19.45	19.79	19.08	19.35	1742734
2020-08-14	19.54	20.15	19.47	19.78	2284975
2020-08-17	19.84	20.13	19.56	20.02	2490837
2020-08-18	20.01	20.12	19.10	19.11	1853087
2020-08-19	19.00	19.32	18.85	18.88	1529073
2020-08-20	18.65	19.10	18.29	18.86	2649052
2020-08-21	18.74	19.00	18.53	18.75	2157822
2020-08-24	18.87	19.09	18.51	18.58	2696071
2020-08-25	18.62	18.66	18.30	18.61	2099416
2020-08-26	18.59	18.65	17.81	17.81	2563395
2020-08-27	17.75	18.04	17.58	18.00	2795986
2020-08-28	18.09	18.72	17.99	18.71	2157314
2020-08-31	18.65	18.66	18.12	18.27	3084216
2020-09-01	18.10	18.12	17.64	17.89	2285742
2020-09-02	17.79	18.23	17.66	17.86	2099454
2020-09-03	17.73	17.97	17.50	17.72	2205170
2020-09-04	17.80	17.98	17.21	17.90	2709810
2020-09-08	17.57	17.68	17.22	17.54	2142357
2020-09-09	17.67	17.91	17.38	17.39	2198687
2020-09-10	17.65	17.75	17.37	17.37	2538340
2020-09-11	17.50	17.94	17.20	17.42	3747095
2020-09-14	17.50	18.19	17.36	17.98	2808523
2020-09-15	18.13	18.15	17.42	17.49	2769655
2020-09-16	17.67	18.10	17.43	17.76	2327133
2020-09-17	17.55	17.65	17.11	17.59	3102269
2020-09-18	17.49	17.93	17.29	17.93	8564682
2020-09-21	17.63	17.69	17.06	17.20	2786893
2020-09-22	17.30	17.50	16.82	16.83	1885463
2020-09-23	16.91	17.03	15.86	15.89	4498468
2020-09-24	15.85	15.96	15.17	15.80	4614764
2020-09-25	15.78	16.14	15.50	16.08	3877938
2020-09-28	16.27	16.79	16.14	16.65	1594823
2020-09-29	16.48	16.69	16.18	16.43	2173454
2020-09-30	16.41	16.66	15.59	15.74	3730711
2020-10-01	15.71	15.96	15.05	15.51	2490999
2020-10-02	15.08	15.75	15.08	15.56	1783166
2020-10-05	15.85	16.25	15.48	16.25	1961581
2020-10-06	16.46	16.58	15.73	15.95	1683243
2020-10-07	16.09	16.13	15.76	15.97	1671055
2020-10-08	16.00	17.28	16.00	17.26	2556473
2020-10-09	17.45	17.68	17.22	17.26	2721478
2020-10-12	17.22	17.37	17.05	17.26	2057253
2020-10-13	17.31	17.31	16.85	17.08	2205932
2020-10-14	17.09	17.51	17.06	17.21	2205690
2020-10-15	17.00	17.39	16.75	17.14	1877841
2020-10-16	17.21	17.26	16.91	16.97	1432250
2020-10-19	16.97	17.14	16.67	16.77	2054517
2020-10-20	16.89	17.08	16.55	16.90	2361720
2020-10-21	16.99	17.10	16.76	16.81	2087152
2020-10-22	16.77	17.50	16.77	17.36	2463369
2020-10-23	17.44	17.80	17.11	17.38	1214971
2020-10-26	17.12	17.13	16.68	16.87	2589346
2020-10-27	16.83	17.19	16.58	17.06	2755451
2020-10-28	16.82	17.03	16.55	16.75	2686343
2020-10-29	16.70	17.07	16.47	17.02	3380014
2020-10-30	16.89	17.22	16.76	17.21	2319268
2020-11-02	17.62	18.40	17.55	18.00	4286459
2020-11-03	18.40	18.84	18.24	18.46	2867967
2020-11-04	18.70	19.37	18.31	17.89	3265609
2020-11-05	17.91	18.28	17.80	18.14	2154322
2020-11-06	18.00	18.24	17.32	17.59	2482815
2020-11-09	18.77	19.69	18.73	19.18	4863116
2020-11-10	19.54	19.79	19.07	19.48	2862620
2020-11-11	19.61	19.92	19.21	19.38	1968391
2020-11-12	19.11	19.83	19.02	19.49	2971123
2020-11-13	19.70	20.05	19.50	19.90	2193200
2020-11-16	20.45	20.97	20.22	20.41	3102982
2020-11-17	20.25	20.80	19.93	20.76	2509225
2020-11-18	20.74	21.49	20.01	20.10	4172234
2020-11-19	20.02	21.39	19.99	21.25	3091243
2020-11-20	21.19	21.36	20.72	20.75	2197230
2020-11-23	20.99	22.00	20.99	21.97	2828698
2020-11-24	22.42	22.95	22.40	22.58	3118020
2020-11-25	22.44	22.50	21.83	22.27	2806025
2020-11-27	22.10	22.40	21.63	21.66	980158
2020-11-30	21.65	21.88	20.91	21.04	2469343
2020-12-01	21.30	21.94	21.23	21.27	2147261
2020-12-02	21.12	22.05	21.12	21.80	2054888
2020-12-03	21.98	22.49	21.80	22.12	2895830
2020-12-04	22.50	23.44	22.36	23.01	4496319
2020-12-07	22.80	23.24	22.42	22.83	2964706
2020-12-08	22.70	23.51	22.63	23.03	2321545
2020-12-09	23.41	23.71	22.51	22.80	3697681
2020-12-10	22.89	23.54	22.75	23.01	3250465
2020-12-11	22.93	23.69	22.80	23.60	1460418
2020-12-14	23.84	23.94	22.51	22.83	2861141
2020-12-15	22.92	23.44	22.63	23.20	1638808
2020-12-16	23.21	23.21	22.82	22.95	1312452
2020-12-17	23.01	23.09	22.66	22.98	1789265
2020-12-18	23.12	23.43	22.61	22.62	2780821
2020-12-21	22.33	22.53	21.25	22.12	5082618
2020-12-22	22.05	22.45	21.79	21.92	1275428
2020-12-23	22.09	22.55	21.87	22.05	2619295
2020-12-24	22.00	22.00	21.50	21.74	1016987
2020-12-28	21.76	22.07	21.03	21.50	4518250
2020-12-29	21.61	21.84	21.30	21.52	1479875
2020-12-30	21.43	21.84	21.43	21.56	1376030
2020-12-31	21.48	21.83	21.45	21.65	1428035
2021-01-04	22.13	22.34	21.66	21.97	2649298
2021-01-05	22.13	23.35	22.12	22.86	2421801
2021-01-06	23.15	23.95	22.75	23.94	4007741
2021-01-07	24.00	24.30	23.82	23.96	1722871
2021-01-08	24.10	24.18	23.42	23.50	1877863
2021-01-11	23.49	24.11	23.35	23.88	1843509
2021-01-12	24.18	24.88	24.13	24.85	2340296
2021-01-13	25.00	25.29	24.83	24.91	2552247
2021-01-14	25.03	25.26	24.76	24.90	3350311
2021-01-15	24.86	24.95	24.11	24.65	1707142
2021-01-19	24.81	24.95	24.19	24.22	2143940
2021-01-20	24.46	24.59	24.05	24.19	2118676
2021-01-21	24.40	24.47	23.12	23.57	2265399
2021-01-22	22.95	23.30	22.69	23.00	1978478
2021-01-25	22.90	23.65	22.71	23.65	3443025
2021-01-26	23.65	23.95	22.61	22.68	2857524
2021-01-27	22.50	22.68	21.66	21.97	3026197
2021-01-28	21.92	23.32	21.92	23.29	2537238
2021-01-29	23.25	23.46	22.84	23.11	1794909
2021-02-01	23.63	23.63	23.06	23.29	3293823
2021-02-02	23.94	24.39	23.41	23.52	2851447
2021-02-03	23.90	24.44	23.82	24.03	3112187
2021-02-04	24.23	24.50	24.00	23.40	2802005
2021-02-05	23.64	23.92	23.46	23.56	2127200
2021-02-08	23.70	24.24	23.65	23.94	2158260
2021-02-09	23.95	24.07	23.54	23.60	1860579
2021-02-10	23.80	24.53	23.67	23.95	3159009
2021-02-11	23.81	24.20	23.32	23.59	2335350
2021-02-12	23.63	24.64	23.59	24.61	3029604
2021-02-16	24.99	25.11	24.59	25.00	2364372
2021-02-17	25.05	25.21	24.33	25.20	2432750
2021-02-18	24.95	25.12	24.33	24.42	1854373
2021-02-19	24.52	24.70	24.14	24.50	2085412
2021-02-22	24.57	25.10	24.45	24.51	3183029
2021-02-23	24.43	24.79	23.53	24.66	2869098
2021-02-24	24.77	25.19	24.53	24.67	3346374
2021-02-25	24.76	25.00	23.87	23.92	2583179
2021-02-26	23.88	24.06	23.24	23.81	3216162
2021-03-01	24.28	25.00	24.17	24.99	4282684
2021-03-02	24.99	25.10	24.73	24.88	1851108
2021-03-03	25.00	25.42	24.81	24.90	3157037
2021-03-04	25.00	26.04	25.00	25.48	2589746
2021-03-05	25.91	26.15	25.00	25.78	1780926
2021-03-08	25.92	26.19	25.57	26.00	2339837
2021-03-09	26.10	26.15	25.36	25.36	2379359
2021-03-10	25.71	26.43	25.57	26.36	3079163
2021-03-11	26.73	26.73	26.18	26.33	2606384
2021-03-12	26.25	26.46	25.98	26.35	2351444
2021-03-15	26.45	26.53	26.12	26.28	2921293
2021-03-16	26.55	26.55	25.80	25.98	2559094
2021-03-17	26.02	26.44	25.83	26.35	2280716
2021-03-18	26.06	26.37	25.43	25.44	3066388
2021-03-19	25.50	26.31	25.50	26.04	3590955
2021-03-22	26.15	26.17	25.81	25.97	2696526
2021-03-23	25.59	25.73	24.68	24.70	3797115
2021-03-24	25.00	25.33	24.90	25.00	1954314
2021-03-25	24.66	25.20	24.27	25.03	2572223
2021-03-26	25.12	25.73	25.03	25.52	3065244
2021-03-29	25.61	25.80	24.97	25.26	1895548
2021-03-30	25.04	25.56	24.90	25.32	1349380
2021-03-31	25.35	25.97	25.26	25.63	2973743
2021-04-01	25.74	26.21	25.63	26.12	2363952
2021-04-05	26.15	26.20	25.64	26.12	1869805
2021-04-06	26.22	26.48	25.96	26.17	1623677
2021-04-07	26.34	26.36	26.05	26.33	1421491
2021-04-08	26.18	26.68	26.01	26.68	1277595
2021-04-09	26.53	26.73	26.00	26.06	1782692
2021-04-12	26.27	26.34	25.87	25.92	1860322
2021-04-13	25.80	26.16	25.78	26.08	1158940
2021-04-14	26.18	26.76	26.18	26.40	2425912
2021-04-15	26.50	26.81	26.22	26.73	1415169
2021-04-16	26.85	26.88	26.59	26.61	1371047
2021-04-19	26.71	26.88	26.56	26.70	5017472
2021-04-20	26.71	26.71	25.86	26.18	2161582
2021-04-21	25.97	26.75	25.85	26.69	1192277
2021-04-22	26.80	26.80	26.08	26.20	1459833
2021-04-23	26.37	26.65	26.15	26.52	1774310
2021-04-26	26.70	26.90	26.59	26.71	1692603
2021-04-27	26.72	26.85	26.31	26.56	1771947
2021-04-28	26.75	27.24	26.75	27.23	2658048
2021-04-29	27.35	27.58	27.05	27.53	2152019
2021-04-30	27.49	27.67	26.99	26.99	2213113
2021-05-03	27.42	27.50	26.92	27.31	2836274
2021-05-04	27.57	28.45	27.38	28.15	3569605
2021-05-05	28.50	28.88	28.13	27.95	2513308
2021-05-06	28.00	28.33	27.55	28.29	1897054
2021-05-07	27.90	28.45	27.71	28.31	3186888
2021-05-10	28.27	28.70	28.21	28.52	4042971
2021-05-11	28.03	28.56	27.70	28.34	1677442
2021-05-12	28.49	28.95	27.91	28.01	1940363
2021-05-13	27.78	28.52	27.74	28.47	1392886
2021-05-14	29.00	29.56	28.63	28.69	3640099
2021-05-17	28.75	29.65	28.34	29.65	2805186
2021-05-18	29.74	29.87	29.35	29.35	1553574
2021-05-19	28.97	29.36	28.66	29.04	2233434
2021-05-20	29.11	29.18	28.68	29.01	1920120
2021-05-21	29.13	29.34	28.68	28.72	1620884
2021-05-24	28.95	28.96	28.65	28.86	1646077
2021-05-25	28.85	28.95	28.60	28.76	1938343
2021-05-26	28.70	29.02	28.51	28.85	2079501
2021-05-27	29.26	29.26	28.65	28.74	2269631
2021-05-28	28.88	28.95	28.44	28.63	1939444
2021-06-01	28.99	29.23	28.97	29.08	2000840
2021-06-02	29.18	29.34	28.95	29.04	2010884
2021-06-03	29.11	29.33	28.97	29.04	1797317
2021-06-04	29.19	29.66	29.01	29.12	2640061
2021-06-07	29.26	29.52	29.20	29.24	2118652
2021-06-08	29.15	29.52	28.87	29.38	2242864
2021-06-09	29.45	29.86	29.36	29.63	2095360
2021-06-10	29.86	30.22	29.64	30.19	1521265
2021-06-11	30.32	30.85	30.30	30.68	1756441
2021-06-14	30.82	31.33	30.69	31.13	2525767
2021-06-15	31.26	31.40	30.72	31.14	2078750
2021-06-16	30.92	31.31	30.77	30.94	2116189
2021-06-17	31.06	31.08	29.66	30.23	2849599
2021-06-18	29.86	30.14	29.53	29.62	2544932
2021-06-21	29.97	30.32	29.94	30.22	1907422
2021-06-22	30.24	30.25	29.56	29.77	3067836
2021-06-23	29.88	30.08	29.53	29.53	1069516
2021-06-24	29.58	29.73	29.25	29.31	6767573
2021-06-25	29.39	29.62	29.01	29.39	1945004
2021-06-28	29.39	29.39	28.41	28.90	2815889
2021-06-29	29.01	29.36	28.92	29.17	930807
2021-06-30	29.17	29.80	29.17	29.61	1280375
2021-07-01	29.99	30.09	29.54	29.84	1779261
2021-07-02	29.94	30.05	29.61	30.03	1351262
2021-07-06	30.03	30.10	29.31	29.88	1278857
2021-07-07	29.76	30.05	28.79	28.89	1920715
2021-07-08	28.54	29.07	28.33	29.05	1529284
2021-07-09	29.37	29.86	29.26	29.86	1185421
2021-07-12	29.75	29.87	29.48	29.58	1643166
2021-07-13	29.55	29.65	28.76	28.77	1664184
2021-07-14	28.83	29.23	28.44	28.53	1476528
2021-07-15	28.45	28.45	27.73	27.96	2638251
2021-07-16	27.85	28.10	27.22	27.42	2901353
2021-07-19	26.59	26.81	26.01	26.20	4631386
2021-07-20	26.47	27.61	26.28	27.61	2225554
2021-07-21	28.22	28.75	27.52	27.52	2509283
2021-07-22	27.67	28.13	27.44	27.79	1480869
2021-07-23	27.83	28.00	27.57	27.96	1511776
2021-07-26	27.89	28.52	27.85	28.41	1415795
2021-07-27	28.27	28.37	27.81	27.87	1242010
2021-07-28	27.99	28.54	27.65	28.43	1532957
2021-07-29	28.74	28.83	28.12	28.77	1568553
2021-07-30	28.74	28.89	28.24	28.38	1608507
2021-08-02	28.52	28.88	27.87	28.05	2615400
2021-08-03	28.30	28.63	27.88	28.42	2397589
2021-08-04	28.23	28.98	27.85	27.50	3583623
2021-08-05	27.66	28.03	27.29	27.59	2795095
2021-08-06	27.70	27.90	27.37	27.50	1766796
2021-08-09	27.23	27.45	26.96	27.20	1839466
2021-08-10	27.35	28.22	27.22	28.16	1934874
2021-08-11	28.25	28.47	27.93	28.41	1568020
2021-08-12	28.40	28.77	27.95	28.77	1363330
2021-08-13	28.88	28.88	28.16	28.21	1674814
2021-08-16	27.93	28.43	27.79	28.14	1525779
2021-08-17	28.09	28.49	27.68	27.99	1242488
2021-08-18	28.21	28.21	27.43	27.53	1981980
2021-08-19	27.21	27.36	26.80	27.32	2518691
2021-08-20	27.25	27.73	27.20	27.73	1233913
2021-08-23	28.08	28.42	27.88	27.96	1544627
2021-08-24	28.02	28.18	27.75	27.83	1428217
2021-08-25	27.81	28.40	27.60	28.15	1807245
2021-08-26	28.25	28.31	27.67	27.67	1626413
2021-08-27	27.89	28.48	27.89	28.35	1168571
2021-08-30	28.50	28.81	28.26	28.27	1284902
2021-08-31	28.21	28.64	28.02	28.12	2361504
2021-09-01	28.19	28.75	28.01	28.60	1586694
2021-09-02	28.80	29.41	28.79	29.19	2475600
2021-09-03	29.10	29.45	29.07	29.32	1110004
2021-09-07	29.12	29.49	28.88	28.99	876883
2021-09-08	29.11	29.17	28.50	28.57	1377397
2021-09-09	28.38	28.84	28.33	28.53	1508638
2021-09-10	28.74	28.74	28.10	28.14	1713792
2021-09-13	28.33	28.83	28.27	28.60	1871576
2021-09-14	28.70	28.75	28.06	28.08	1548663
2021-09-15	28.20	28.40	27.99	28.04	2543461
2021-09-16	28.07	28.47	27.76	28.33	2107145
2021-09-17	28.33	28.76	28.00	28.64	4541609
2021-09-20	28.04	28.21	27.43	27.84	2209457
2021-09-21	28.00	28.09	27.55	27.97	1543540
2021-09-22	28.26	28.47	27.95	28.23	2898965
2021-09-23	28.26	28.89	28.26	28.79	2284694
2021-09-24	28.74	28.95	28.48	28.76	1740063
2021-09-27	29.10	29.53	29.01	29.14	2443338
2021-09-28	29.17	29.52	28.72	28.90	2125030
2021-09-29	29.03	29.24	28.75	28.75	1625981
2021-09-30	28.81	29.11	28.47	28.47	2070517
2021-10-01	28.60	29.26	28.53	28.94	1612240
2021-10-04	29.17	29.86	29.14	29.43	1837534
2021-10-05	29.77	30.02	29.01	29.21	1641978
2021-10-06	28.95	29.09	28.67	29.00	1580667
2021-10-07	29.00	29.65	29.00	29.39	2042374
2021-10-08	29.59	29.80	29.42	29.71	1099199
2021-10-11	29.88	30.55	29.85	30.31	1820733
2021-10-12	30.26	30.52	30.09	30.13	1393575
2021-10-13	30.00	30.24	29.58	30.24	1471237
2021-10-14	30.50	31.05	30.33	30.93	2201583
2021-10-15	31.18	31.38	31.09	31.12	1217423
2021-10-18	31.22	31.38	30.76	30.84	1401152
2021-10-19	30.92	31.15	30.87	30.97	1122715
2021-10-20	30.85	31.52	30.85	31.48	1713494
2021-10-21	31.32	31.53	30.81	30.94	2363568
2021-10-22	30.93	31.05	30.49	30.75	2164151
2021-10-25	30.85	31.19	30.75	30.99	2221598
2021-10-26	31.19	31.30	30.53	30.90	1794847
2021-10-27	30.70	31.10	30.65	30.88	1697768
2021-10-28	30.88	31.09	30.31	30.50	2608484
2021-10-29	30.50	30.51	29.80	30.12	2662790
2021-11-01	30.30	30.93	30.25	30.61	2164204
2021-11-02	31.43	31.93	30.90	31.24	4278489
2021-11-03	31.24	31.24	30.76	30.92	2454833
2021-11-04	31.34	31.40	30.73	31.02	2190645
2021-11-05	31.21	31.33	30.93	31.18	2181921
2021-11-08	31.28	32.06	31.11	31.95	4362651
2021-11-09	32.16	32.26	31.47	30.68	2751204
2021-11-10	30.57	30.99	30.44	30.75	2399362
2021-11-11	30.72	31.19	30.71	31.15	3042402
2021-11-12	30.84	31.27	30.68	30.87	2371498
2021-11-15	30.85	31.00	30.57	30.92	2033091
2021-11-16	31.00	31.17	30.73	30.77	2210108
2021-11-17	30.75	30.94	30.06	30.07	1782418
2021-11-18	30.13	30.30	29.82	30.30	1961066
2021-11-19	30.35	30.35	29.60	29.68	1725530
2021-11-22	29.83	30.32	29.60	30.04	2652881
2021-11-23	30.25	30.78	30.15	30.61	1700237
2021-11-24	30.40	31.05	30.40	31.05	1245802
2021-11-26	30.09	30.58	29.79	30.42	1475844
2021-11-29	30.82	30.83	29.95	29.98	2677038
2021-11-30	29.50	29.82	29.07	29.31	2271413
2021-12-01	29.72	30.15	28.74	28.74	2121422
2021-12-02	28.83	29.58	28.72	29.29	1268277
2021-12-03	29.99	30.06	29.03	29.13	1757952
2021-12-06	29.49	29.55	28.80	29.31	4170495
2021-12-07	29.83	30.26	29.64	29.86	3160085
2021-12-08	29.92	30.08	29.38	29.56	2584874
2021-12-09	29.53	29.53	28.96	28.96	2457114
2021-12-10	29.00	29.11	28.66	28.99	1861786
2021-12-13	29.07	29.07	28.05	28.26	2429551
2021-12-14	28.04	28.45	27.90	28.18	1921398
2021-12-15	28.05	28.50	27.81	28.36	2113045
2021-12-16	28.66	28.96	28.50	28.76	2212933
2021-12-17	28.51	28.86	28.16	28.67	2694936
2021-12-20	28.52	28.52	27.65	28.09	2091615
2021-12-21	28.25	28.73	28.25	28.67	1412655
2021-12-22	28.67	28.90	28.32	28.58	1556643
2021-12-23	28.67	28.94	28.62	28.86	1301263
2021-12-27	28.90	29.34	28.74	29.33	1543053
2021-12-28	29.33	29.53	28.92	29.06	1169214
2021-12-29	29.01	29.18	28.80	29.14	1272937
2021-12-30	29.17	29.30	28.97	29.14	876269
2021-12-31	29.14	29.67	29.05	29.59	993665
2022-01-03	29.75	30.11	29.59	29.93	2345096
2022-01-04	30.23	30.96	30.13	30.72	2128018
2022-01-05	30.70	30.98	30.21	30.29	2419860
2022-01-06	30.65	31.02	30.23	30.93	1273956
2022-01-07	31.00	31.24	30.88	31.12	1548059
2022-01-10	31.18	31.23	30.26	30.86	3001941
2022-01-11	31.22	31.49	30.69	31.49	2800742
2022-01-12	31.74	31.95	31.36	31.89	1895774
2022-01-13	31.90	31.90	31.33	31.38	1912917
2022-01-14	31.30	31.74	31.09	31.51	1444158
2022-01-18	31.60	31.97	31.26	31.31	2425329
2022-01-19	31.66	31.84	31.21	31.56	1817023
2022-01-20	31.51	32.22	31.36	31.67	1436001
2022-01-21	31.04	31.56	30.73	31.19	1788758
2022-01-24	30.60	31.38	30.01	31.21	3379256
2022-01-25	31.00	31.83	30.53	31.63	1532509
2022-01-26	31.99	32.55	31.56	31.90	2822470
2022-01-27	32.36	32.54	31.61	32.13	1928222
2022-01-28	32.16	32.46	31.78	32.34	1811526
2022-01-31	32.40	32.98	32.16	32.82	2781554
2022-02-01	32.96	33.90	32.83	33.84	3229145
2022-02-02	34.00	34.41	33.46	33.10	4148362
2022-02-03	32.65	33.45	32.56	33.28	2231490
2022-02-04	33.38	33.62	32.96	33.32	1769676
2022-02-07	33.20	33.36	32.60	32.88	2025217
2022-02-08	32.86	32.95	32.46	32.71	1789056
2022-02-09	32.83	33.11	32.72	33.09	1679148
2022-02-10	32.90	33.52	32.72	32.85	3331312
2022-02-11	33.03	33.71	32.90	33.67	3719122
2022-02-14	33.68	33.68	32.90	33.16	2647897
2022-02-15	32.79	33.34	32.72	33.20	2449781
2022-02-16	33.20	33.40	32.38	32.58	2627190
2022-02-17	32.63	32.83	32.38	32.60	1597954
2022-02-18	32.49	32.87	32.07	32.20	1429297
2022-02-22	32.21	32.35	30.76	31.22	3531837
2022-02-23	31.45	31.75	31.09	31.36	2509958
2022-02-24	31.35	31.53	30.29	30.91	3067825
2022-02-25	31.16	31.97	31.15	31.67	2629725
2022-02-28	31.46	32.91	31.38	32.78	5709359
2022-03-01	32.83	33.13	32.14	32.87	1613395
2022-03-02	33.15	33.29	32.52	32.90	3051028
2022-03-03	32.86	33.01	32.54	32.62	2306044
2022-03-04	32.50	32.59	32.14	32.49	2208081
2022-03-07	32.85	33.57	32.46	32.54	3025046
2022-03-08	33.00	33.95	32.83	33.02	7335289
2022-03-09	32.85	33.73	32.70	33.09	3148627
2022-03-10	33.35	34.59	33.35	34.00	4400360
2022-03-11	33.90	34.21	33.23	33.36	1726974
2022-03-14	32.98	33.05	31.69	32.08	3445391
2022-03-15	31.43	31.71	30.76	31.39	2559949
2022-03-16	31.60	31.96	31.10	31.62	1999493
2022-03-17	31.95	32.12	31.56	31.87	1917112
2022-03-18	31.95	32.01	31.61	31.68	2490957
2022-03-21	31.95	32.79	31.94	32.79	1974947
2022-03-22	32.70	32.94	32.36	32.74	1330179
2022-03-23	33.00	33.12	32.60	32.85	1500631
2022-03-24	33.00	33.21	32.72	33.21	1665956
2022-03-25	33.23	33.46	33.11	33.34	1849337
2022-03-28	33.11	33.19	32.43	33.15	1976852
2022-03-29	32.82	33.82	32.75	33.71	2039760
2022-03-30	33.87	34.08	33.57	33.86	1124216
2022-03-31	33.64	33.93	33.16	33.18	1087551
2022-04-01	33.46	33.94	33.26	33.42	1392434
2022-04-04	33.50	33.79	33.29	33.71	1334833
2022-04-05	33.86	34.19	33.47	33.62	1544022
2022-04-06	33.72	33.82	33.30	33.34	1534306
2022-04-07	33.42	33.68	32.78	33.23	1633527
2022-04-08	33.30	33.89	33.09	33.83	1545416
2022-04-11	33.69	33.97	33.39	33.75	1392111
2022-04-12	34.00	34.47	33.99	34.23	1558015
2022-04-13	34.47	34.79	34.13	34.58	1426116
2022-04-14	34.60	34.73	34.25	34.43	1000163
2022-04-18	34.60	34.75	34.32	34.39	1709139
2022-04-19	34.33	35.08	34.32	34.96	1330686
2022-04-20	34.87	35.28	34.71	35.04	1928217
2022-04-21	35.17	35.49	34.65	34.83	1340810
2022-04-22	34.75	34.84	33.74	33.92	1436407
2022-04-25	33.30	33.39	31.57	32.74	3229293
2022-04-26	32.73	33.12	32.46	32.48	1464683
2022-04-27	32.97	32.97	32.17	32.39	1793456
2022-04-28	32.58	33.04	32.34	32.90	1812626
2022-04-29	32.97	33.21	32.12	32.36	1576622
2022-05-02	32.51	32.70	31.81	32.41	1895296
2022-05-03	32.62	32.92	31.86	32.56	2481631
2022-05-04	33.00	34.13	32.77	33.43	3975204
2022-05-05	33.24	33.32	31.82	32.39	2727049
2022-05-06	32.42	32.69	31.81	32.55	1842707
2022-05-09	32.06	32.14	30.76	31.01	3059585
2022-05-10	31.28	31.49	30.04	30.82	3761502
2022-05-11	30.90	31.45	30.01	30.03	2917751
2022-05-12	29.83	30.46	29.57	30.14	2204128
2022-05-13	30.67	31.20	30.61	30.87	1735250
2022-05-16	30.90	31.45	30.79	30.95	1998580
2022-05-17	31.43	31.59	31.01	31.29	2104010
2022-05-18	31.50	31.61	30.54	30.87	2319901
2022-05-19	30.48	30.87	29.91	29.92	3453036
2022-05-20	30.23	30.61	30.01	30.55	1974684
2022-05-23	30.70	31.62	30.64	31.00	2462880
2022-05-24	30.96	31.42	30.61	31.23	1913014
2022-05-25	31.24	32.28	31.24	32.21	1699109
2022-05-26	32.32	32.66	31.96	32.00	1640624
2022-05-27	32.14	32.64	31.98	32.53	1927539
2022-05-31	32.57	33.00	32.43	32.95	2662766
2022-06-01	33.05	33.40	32.56	33.24	1715575
2022-06-02	33.17	33.23	32.92	33.03	998759
2022-06-03	32.95	33.11	32.72	32.91	901654
2022-06-06	33.12	33.65	33.04	33.60	1254409
2022-06-07	33.61	34.24	33.56	34.19	1596745
2022-06-08	34.31	34.39	33.75	33.94	1235148
2022-06-09	34.00	34.46	33.78	34.29	1680152
2022-06-10	34.01	34.01	33.01	33.63	1750128
2022-06-13	32.75	32.78	31.36	31.45	2849575
2022-06-14	31.74	32.07	30.36	30.59	2746114
2022-06-15	30.93	31.16	30.14	30.31	2494866
2022-06-16	29.80	29.98	28.86	29.02	3650069
2022-06-17	28.76	29.15	27.85	28.27	5751179
2022-06-21	29.02	29.41	28.55	28.94	2633395
2022-06-22	27.94	28.68	27.47	28.34	2708195
2022-06-23	28.55	28.60	27.48	27.98	2554210
2022-06-24	28.37	28.98	27.91	28.86	2672469
2022-06-27	29.09	29.28	28.58	29.00	2470803
2022-06-28	29.90	30.17	28.90	29.44	2251997
2022-06-29	29.63	29.96	28.75	29.02	1918974
2022-06-30	28.55	29.18	28.43	29.15	1859563
2022-07-01	29.20	29.74	28.66	29.66	1517955
2022-07-05	29.20	29.30	28.25	28.98	1843619
2022-07-06	28.87	29.02	27.50	28.20	2219806
2022-07-07	28.71	29.34	28.63	28.99	1810974
2022-07-08	29.13	29.79	28.93	29.69	1282242
2022-07-11	29.50	29.62	29.00	29.46	1377934
2022-07-12	28.98	29.21	28.60	29.08	1046816
2022-07-13	28.77	29.69	28.77	29.47	955296
2022-07-14	28.72	29.23	28.11	29.19	2359087
2022-07-15	29.50	29.97	29.14	29.95	1181912
2022-07-18	30.26	30.60	30.01	30.19	2497811
2022-07-19	30.38	30.86	30.21	30.74	1076881
2022-07-20	30.68	30.94	30.37	30.83	1265938
2022-07-21	30.28	30.73	30.08	30.53	1414237
2022-07-22	30.51	30.75	30.07	30.26	1124872
2022-07-25	30.60	31.26	30.37	31.25	1509737
2022-07-26	31.11	31.67	31.08	31.56	958678
2022-07-27	31.70	32.13	31.45	31.99	1325240
2022-07-28	32.29	32.54	31.85	32.51	1074248
2022-07-29	32.65	33.06	32.47	32.51	2233244
2022-08-01	32.37	32.55	31.94	32.36	1502625
2022-08-02	32.36	32.50	31.69	32.02	1946892
2022-08-03	32.30	32.53	31.81	31.55	1869404
2022-08-04	31.32	31.47	30.41	30.52	2053422
2022-08-05	30.13	30.67	30.00	30.15	1734258
2022-08-08	30.15	30.89	30.15	30.59	1619874
2022-08-09	30.63	31.37	30.63	31.16	1213898
2022-08-10	31.39	31.83	31.23	31.61	1087225
2022-08-11	31.90	32.27	31.85	32.18	1899822
2022-08-12	32.28	32.63	32.15	32.42	1349109
2022-08-15	31.72	32.33	31.41	32.15	1231447
2022-08-16	32.33	32.85	32.28	32.79	1195206
2022-08-17	32.60	32.93	32.43	32.43	1099041
2022-08-18	32.67	33.00	32.53	32.89	1095329
2022-08-19	32.68	33.10	32.60	32.64	1155236
2022-08-22	32.40	32.75	32.31	32.51	1241559
2022-08-23	32.79	33.28	32.74	32.94	1073187
2022-08-24	33.09	33.19	32.90	33.12	1036834
2022-08-25	33.20	33.75	33.14	33.59	1582101
2022-08-26	33.44	33.68	33.15	33.25	1170949
2022-08-29	33.19	33.70	33.15	33.40	1986214
2022-08-30	33.15	33.25	32.43	32.58	1704537
2022-08-31	32.20	32.93	32.09	32.62	1268241
2022-09-01	32.35	32.69	31.88	32.38	1274363
2022-09-02	32.85	32.92	32.16	32.54	1274378
2022-09-06	32.70	32.90	32.10	32.21	1178999
2022-09-07	32.00	32.73	31.83	32.49	1120470
2022-09-08	32.45	32.79	32.39	32.66	1165654
2022-09-09	33.03	33.35	32.97	33.20	1418833
2022-09-12	33.46	33.71	33.13	33.18	1088181
2022-09-13	32.84	33.28	32.75	32.77	1053732
2022-09-14	33.11	33.49	32.90	33.17	1208547
2022-09-15	32.82	33.33	32.78	32.94	870586
2022-09-16	32.68	32.71	32.01	32.49	1465675
2022-09-19	31.87	32.54	31.85	32.52	1085680
2022-09-20	32.20	32.61	32.20	32.41	667161
2022-09-21	32.68	32.93	31.72	31.75	1454360
2022-09-22	31.93	32.19	31.12	31.12	1661545
2022-09-23	30.51	30.53	28.90	29.33	3613801
2022-09-26	29.10	29.66	28.56	28.56	3057185
2022-09-27	29.08	29.50	28.70	28.83	3191190
2022-09-28	28.97	30.41	28.95	30.36	2802306
2022-09-29	30.00	30.22	29.21	29.72	1845463
2022-09-30	29.55	30.55	29.55	30.01	1585526
2022-10-03	30.66	30.88	30.34	30.36	1568972
2022-10-04	30.79	31.64	30.79	31.44	2010961
2022-10-05	31.18	31.85	31.00	31.46	2030596
2022-10-06	31.25	31.73	31.25	31.27	1584024
2022-10-07	31.27	31.73	31.02	31.08	1389273
2022-10-10	31.10	31.66	30.62	30.73	1375631
2022-10-11	30.45	31.57	30.30	31.46	1500010
2022-10-12	31.28	31.78	30.92	30.98	2244413
2022-10-13	30.65	32.07	30.32	31.68	1985027
2022-10-14	31.70	31.80	31.15	31.32	1158408
2022-10-17	31.73	32.23	31.40	32.13	1297708
2022-10-18	32.37	32.87	32.29	32.82	4009786
2022-10-19	32.51	32.85	32.19	32.43	1314230
2022-10-20	32.50	32.80	32.22	32.52	1791336
2022-10-21	32.59	33.32	32.56	33.32	2169324
2022-10-24	33.28	33.28	32.54	32.77	1615409
2022-10-25	32.62	33.23	32.51	33.12	1758328
2022-10-26	33.30	33.40	32.79	32.83	2280695
2022-10-27	33.06	33.36	32.80	33.10	1523100
2022-10-28	33.18	33.64	32.84	33.52	1871389
2022-10-31	33.22	33.95	33.22	33.54	2280287
2022-11-01	34.25	35.11	33.98	34.49	3382795
2022-11-02	34.40	34.65	33.87	34.06	2032539
2022-11-03	33.99	34.39	33.75	34.00	1923687
2022-11-04	34.42	34.65	33.74	34.07	2191513
2022-11-07	34.00	34.56	34.00	34.39	1701195
2022-11-08	34.54	34.60	34.00	34.08	2103549
2022-11-09	34.01	34.01	33.31	33.38	1615907
2022-11-10	33.85	34.11	33.55	33.99	979228
2022-11-11	34.39	34.39	33.51	33.16	2329909
2022-11-14	33.16	33.89	33.11	33.61	1779450
2022-11-15	33.71	33.91	32.85	32.86	1718035
2022-11-16	32.79	32.97	32.50	32.91	1432099
2022-11-17	32.53	32.70	32.18	32.31	1089029
2022-11-18	32.11	33.18	32.00	33.17	1090875
2022-11-21	32.79	32.86	32.34	32.83	1344328
2022-11-22	33.25	34.00	32.86	33.94	1927948
2022-11-23	33.76	34.06	33.33	33.37	1244447
2022-11-25	33.76	33.85	33.52	33.63	799914
2022-11-28	33.29	33.53	33.18	33.25	1147709
2022-11-29	33.41	33.74	33.34	33.74	847762
2022-11-30	33.94	34.19	33.47	33.99	2348764
2022-12-01	33.99	33.99	33.76	33.84	952119
2022-12-02	33.74	34.09	33.67	33.82	1074515
2022-12-05	33.93	34.07	33.06	33.34	1721436
2022-12-06	33.17	33.51	32.19	32.65	1838654
2022-12-07	32.56	32.71	31.91	31.92	1696253
2022-12-08	32.24	32.43	31.74	31.75	1325767
2022-12-09	31.55	31.88	31.34	31.37	2042183
2022-12-12	31.62	32.32	31.44	32.32	1212888
2022-12-13	32.87	32.93	32.12	32.80	2269785
2022-12-14	32.70	32.70	32.11	32.34	1664803
2022-12-15	32.04	32.20	31.75	32.12	2468750
2022-12-16	31.70	32.24	31.52	32.18	3544684
2022-12-19	32.14	32.35	31.82	31.96	1623948
2022-12-20	31.83	32.33	31.83	31.96	1140305
2022-12-21	32.20	32.40	31.96	32.35	1259564
2022-12-22	32.25	32.28	31.82	32.17	1309475
2022-12-23	32.22	32.72	32.15	32.72	844527
2022-12-27	32.67	32.71	32.38	32.50	979814
2022-12-28	32.32	32.48	31.90	31.93	1098764
2022-12-29	31.90	32.48	31.88	32.35	776462
2022-12-30	32.34	33.07	32.17	32.84	1906185
2023-01-03	32.73	33.09	32.45	32.58	1961338
2023-01-04	32.56	32.93	32.45	32.82	1451638
2023-01-05	32.82	32.97	32.25	32.96	1616848
2023-01-06	33.24	33.69	33.17	33.59	1766157
2023-01-09	34.00	34.20	33.48	33.61	1601856
2023-01-10	33.68	33.89	33.42	33.45	1091098
2023-01-11	33.69	33.97	33.57	33.68	1285901
2023-01-12	33.94	34.20	33.70	34.13	2095212
2023-01-13	34.08	34.37	33.96	34.10	651592
2023-01-17	34.25	34.48	34.10	34.25	853452
2023-01-18	34.46	34.55	33.92	33.96	1249288
2023-01-19	33.89	34.59	33.75	34.38	1187949
2023-01-20	34.61	34.65	34.27	34.47	1094433
2023-01-23	34.55	34.91	34.39	34.87	3682960
2023-01-24	34.95	35.06	34.50	34.74	1171197
2023-01-25	34.77	34.85	34.30	34.74	937632
2023-01-26	35.00	35.05	34.72	34.95	1146577
2023-01-27	35.00	35.21	34.84	34.85	1294991
2023-01-30	34.85	35.08	34.44	34.67	5892545
2023-01-31	34.81	35.15	34.50	34.92	1823506
2023-02-01	35.09	35.14	34.67	34.80	1959655
2023-02-02	34.95	35.17	34.75	34.10	2360458
2023-02-03	34.11	34.63	34.02	34.09	2396664
2023-02-06	34.00	34.21	33.69	34.09	1434686
2023-02-07	34.11	34.21	33.75	33.97	1300931
2023-02-08	34.00	34.67	34.00	34.59	2832266
2023-02-09	34.50	34.68	34.36	34.56	926156
2023-02-10	34.67	34.72	34.30	34.46	3585297
2023-02-13	34.50	34.71	34.43	34.43	1100411
2023-02-14	34.73	35.04	34.50	34.64	2028271
2023-02-15	34.70	35.09	34.61	35.01	1661961
2023-02-16	35.00	35.37	34.84	35.12	4212274
2023-02-17	34.70	35.03	34.66	34.91	1464371
2023-02-21	34.90	34.92	34.55	34.72	1545630
2023-02-22	34.90	34.99	34.44	34.76	1297226
2023-02-23	34.97	35.01	34.63	34.71	1019827
2023-02-24	34.55	34.92	34.46	34.77	897275
2023-02-27	34.95	35.03	34.60	34.86	897881
2023-02-28	34.81	35.04	34.61	34.63	1544543
2023-03-01	34.71	34.74	34.34	34.48	1550210
2023-03-02	34.57	35.01	34.55	34.80	2280737
2023-03-03	35.00	35.15	34.83	34.91	2178583
2023-03-06	34.88	35.20	34.88	34.94	1365444
2023-03-07	34.95	35.00	34.72	34.86	1002049
2023-03-08	34.88	35.14	34.67	34.88	1192196
2023-03-09	34.98	35.10	34.64	34.69	1538726
2023-03-10	34.80	34.84	34.38	34.60	1278660
2023-03-13	34.35	34.72	33.93	34.45	2212762
2023-03-14	34.69	34.95	34.41	34.67	2115219
2023-03-15	34.17	34.57	33.72	33.92	2766441
2023-03-16	33.67	33.72	33.26	33.71	3089141
2023-03-17	33.74	33.84	33.03	33.59	5458943
2023-03-20	33.60	34.24	33.54	33.73	1513864
2023-03-21	34.00	34.32	33.91	34.02	1938072
2023-03-22	34.13	34.20	33.74	33.79	2617552
2023-03-23	34.00	34.09	33.21	33.60	1523593
2023-03-24	33.09	34.16	33.07	34.00	1310842
2023-03-27	34.17	34.28	33.95	34.10	1306962
2023-03-28	33.99	34.33	33.90	34.21	1270331
2023-03-29	34.34	34.55	34.26	34.41	1177280
2023-03-30	34.63	34.64	34.39	34.49	1316687
2023-03-31	34.54	34.75	34.42	34.45	1665428
2023-04-03	34.85	34.86	34.43	34.78	1578637
2023-04-04	34.81	34.81	34.10	34.47	1181072
2023-04-05	34.56	34.75	34.47	34.64	1506555
2023-04-06	34.60	34.86	34.50	34.58	1645113
2023-04-10	34.48	34.90	34.24	34.49	1478754
2023-04-11	34.56	34.81	34.48	34.63	2065086
2023-04-12	34.79	34.88	34.55	34.65	1363185
2023-04-13	34.65	34.93	34.54	34.77	1235073
2023-04-14	34.87	35.01	34.82	34.91	947748
2023-04-17	34.92	35.11	34.74	34.86	1725257
2023-04-18	34.77	34.98	34.73	34.73	1468075
2023-04-19	34.60	34.79	34.60	34.66	1191293
2023-04-20	34.73	34.73	34.49	34.61	954044
2023-04-21	34.77	34.86	34.59	34.78	2411169
2023-04-24	34.80	35.15	34.78	34.94	2089366
2023-04-25	34.80	34.90	34.66	34.80	1072697
2023-04-26	34.80	34.93	34.61	34.80	1355778
2023-04-27	34.86	35.02	34.70	34.94	1065115
2023-04-28	34.90	35.12	34.90	34.99	1167371
2023-05-01	35.00	35.11	34.85	34.88	1402558
2023-05-02	35.14	35.20	34.50	34.74	2652075
2023-05-03	35.00	35.14	34.71	34.19	3610481
2023-05-04	34.00	34.29	33.75	34.00	3884921
2023-05-05	34.09	34.32	33.72	33.99	2196722
2023-05-08	34.01	34.13	33.69	33.94	2583965
2023-05-09	33.76	34.07	33.73	34.00	1031367
2023-05-10	34.10	34.18	33.66	34.17	1323708
2023-05-11	34.05	34.05	33.78	33.97	1295322
2023-05-12	34.08	34.15	33.76	33.98	942869
2023-05-15	34.25	34.33	33.91	33.91	2811875
2023-05-16	33.90	34.02	33.57	33.87	1684861
2023-05-17	33.79	34.03	33.64	34.00	1353409
2023-05-18	33.95	34.24	33.82	34.20	1342173
2023-05-19	34.32	34.35	34.08	34.25	889239
2023-05-22	34.24	34.40	34.13	34.20	939154
2023-05-23	34.26	34.37	34.01	34.20	1599372
2023-05-24	34.18	34.18	33.92	34.03	1171057
2023-05-25	34.00	34.00	33.62	33.96	1236231
2023-05-26	33.86	34.00	33.72	33.87	1637315
2023-05-30	33.80	33.80	33.36	33.44	2002782
2023-05-31	33.35	33.54	33.19	33.34	2377904
2023-06-01	33.29	33.44	33.17	33.33	2016524
2023-06-02	33.52	33.78	33.38	33.72	2196500
2023-06-05	33.83	33.91	33.48	33.72	1331979
2023-06-06	33.62	33.69	33.41	33.60	1269300
2023-06-07	33.68	33.81	33.50	33.73	2448860
2023-06-08	33.73	33.92	33.59	33.76	1946453
2023-06-09	33.62	33.72	33.47	33.51	2357763
2023-06-12	33.49	33.62	33.33	33.57	1156153
2023-06-13	33.59	33.86	33.48	33.56	1339119
2023-06-14	33.58	33.87	33.49	33.74	1826929
2023-06-15	33.81	33.99	33.79	33.90	1486770
2023-06-16	34.19	34.33	34.02	34.07	5960687
2023-06-20	34.24	34.25	33.53	33.64	1407455
2023-06-21	33.68	33.96	33.57	33.58	1006715
2023-06-22	33.62	33.63	33.21	33.43	1188450
2023-06-23	33.35	33.54	33.12	33.23	2445999
2023-06-26	33.33	33.86	33.33	33.71	1451991
2023-06-27	33.81	33.86	33.57	33.69	1125846
2023-06-28	33.74	33.84	33.62	33.84	1085468
2023-06-29	33.90	34.12	33.78	33.97	938336
2023-06-30	34.09	34.09	33.82	33.94	1020324
2023-07-03	33.89	34.21	33.86	34.01	495793
2023-07-05	34.10	34.20	33.93	34.20	837480
2023-07-06	34.12	34.35	33.96	34.32	1218419
2023-07-07	34.25	34.74	34.21	34.48	1704233
2023-07-10	34.62	34.74	34.37	34.40	1403507
2023-07-11	34.48	34.61	34.43	34.52	1599669
2023-07-12	34.71	34.98	34.66	34.80	1994544
2023-07-13	34.95	34.95	34.73	34.81	2427905
2023-07-14	34.77	34.80	34.44	34.50	2830879
2023-07-17	34.54	34.81	34.24	34.40	2623413
2023-07-18	34.39	34.82	34.36	34.54	2594996
2023-07-19	34.68	34.78	34.57	34.67	1063656
2023-07-20	34.78	34.92	34.71	34.75	1358689
2023-07-21	34.95	34.99	34.81	34.92	1377617
2023-07-24	35.00	35.46	34.92	35.17	2048541
2023-07-25	35.12	35.61	35.07	35.47	1659122
2023-07-26	35.50	35.79	35.46	35.53	1668321
2023-07-27	35.84	35.85	35.23	35.32	1793459
2023-07-28	35.32	35.59	35.18	35.45	1271065
2023-07-31	35.67	35.71	35.27	35.51	1849838
2023-08-01	35.65	35.69	34.77	35.53	3210458
2023-08-02	35.50	35.58	35.22	34.57	2421868
2023-08-03	34.73	34.90	34.32	34.55	3588419
2023-08-04	34.69	35.00	34.58	34.77	2222634
2023-08-07	34.90	35.17	34.89	34.95	1984448
2023-08-08	34.75	35.10	34.58	34.89	2133112
2023-08-09	34.82	35.18	34.82	34.89	1860241
2023-08-10	34.83	35.00	34.73	34.84	1500639
2023-08-11	34.75	35.17	34.74	35.16	1864001
2023-08-14	35.21	35.22	34.91	34.92	2115625
2023-08-15	34.75	34.98	34.67	34.90	1843517
2023-08-16	34.61	34.93	34.61	34.79	1882887
2023-08-17	34.85	35.06	34.77	34.79	1903105
2023-08-18	34.74	34.95	34.68	34.92	1849781
2023-08-21	34.99	35.02	34.75	34.96	1678680
2023-08-22	35.07	35.09	34.70	34.86	1852021
2023-08-23	34.90	34.93	34.59	34.85	1539153
2023-08-24	34.80	35.05	34.73	34.74	1041299
2023-08-25	34.91	35.02	34.74	34.93	1230591
2023-08-28	34.93	35.19	34.90	34.96	1132584
2023-08-29	35.00	35.10	34.82	35.00	2592260
2023-08-30	35.10	35.18	34.89	34.94	1342891
2023-08-31	34.99	35.02	34.87	34.89	1287592
2023-09-01	35.04	35.11	34.91	35.00	1075823
2023-09-05	35.05	35.10	34.85	34.91	1440618
2023-09-06	34.93	34.93	34.47	34.57	1636938
2023-09-07	34.66	34.91	34.61	34.62	2002461
2023-09-08	34.73	34.94	34.63	34.69	1252127
2023-09-11	34.83	34.90	34.58	34.69	1225339
2023-09-12	34.79	35.04	34.74	34.86	1892248
2023-09-13	34.91	34.99	34.79	34.83	1038595
2023-09-14	35.00	35.10	34.83	34.92	4522801
2023-09-15	34.98	35.06	34.76	34.96	2275835
2023-09-18	35.01	35.05	34.70	34.83	1803581
2023-09-19	34.87	35.00	34.72	34.95	1350694
2023-09-20	34.87	35.30	34.87	35.08	2823342
2023-09-21	35.21	35.25	34.92	34.92	2171221
2023-09-22	35.03	35.43	35.00	35.03	10758512
2023-09-25	35.03	35.42	35.00	35.30	4043575
2023-09-26	35.10	35.20	35.00	35.10	1768688
2023-09-27	35.30	35.48	35.21	35.41	2305433
2023-09-28	35.25	35.69	35.25	35.52	2148122
2023-09-29	35.56	35.65	35.43	35.57	2597496
2023-10-02	35.69	35.69	35.01	35.13	3400092
2023-10-03	35.07	35.19	34.52	34.95	2427397
2023-10-04	34.86	35.07	34.69	35.07	2022840
2023-10-05	35.00	35.15	34.86	35.07	1887050
2023-10-06	35.12	35.21	34.95	35.13	1285891
2023-10-09	35.35	35.49	35.27	35.47	1560374
2023-10-10	35.90	35.93	35.55	35.68	1933528
2023-10-11	35.67	35.75	35.53	35.54	1806386
2023-10-12	35.55	35.87	35.49	35.83	1756666
2023-10-13	35.90	36.22	35.90	36.12	1300416
2023-10-16	36.22	36.25	36.05	36.20	950734
2023-10-17	36.12	36.41	36.12	36.31	1155705
2023-10-18	36.45	36.80	36.34	36.47	1394007
2023-10-19	36.55	36.65	36.27	36.58	1331619
2023-10-20	36.58	36.67	36.20	36.21	1185653
2023-10-23	36.04	36.17	35.76	35.98	1945039
2023-10-24	35.98	36.25	35.78	36.04	2166789
2023-10-25	36.18	36.36	36.04	36.15	1236308
2023-10-26	36.06	36.32	35.97	35.99	2095011
2023-10-27	36.01	36.01	35.57	35.69	2085708
2023-10-30	35.85	35.97	35.65	35.94	2100413
2023-10-31	36.09	36.43	35.62	36.04	3658000
2023-11-01	36.05	36.21	35.75	35.21	3353973
2023-11-02	35.25	35.73	35.06	35.72	2726437
2023-11-03	35.68	36.06	35.56	36.05	2340483
2023-11-06	36.04	36.06	35.63	35.78	1963524
2023-11-07	35.60	35.69	35.35	35.67	1796146
2023-11-08	35.56	35.64	35.38	35.38	1609134
2023-11-09	35.40	35.67	35.28	35.29	1288457
2023-11-10	35.46	35.51	35.07	35.16	2231381
2023-11-13	35.37	35.39	35.10	35.29	1282602
2023-11-14	35.47	35.72	35.20	35.70	2328011
2023-11-15	35.70	35.96	35.47	35.50	1362202
2023-11-16	35.60	35.73	35.31	35.47	1909906
2023-11-17	35.56	36.00	35.51	35.93	1190614
2023-11-20	35.91	36.08	35.78	35.81	1123202
2023-11-21	35.87	35.93	35.64	35.72	1210877
2023-11-22	35.60	35.83	35.56	35.78	1050911
2023-11-24	35.70	36.22	35.70	35.93	679705
2023-11-27	36.02	36.24	35.99	36.15	1473657
2023-11-28	36.21	36.23	36.00	36.10	1396113
2023-11-29	36.14	36.36	35.98	36.21	1659755
2023-11-30	36.30	36.51	36.15	36.46	3059719
2023-12-01	36.40	36.64	36.35	36.61	1549937
2023-12-04	36.50	36.69	36.45	36.66	1154883
2023-12-05	36.66	36.68	36.31	36.36	1527889
2023-12-06	36.27	36.34	35.88	35.99	1734555
2023-12-07	35.98	36.06	35.64	35.87	1906806
2023-12-08	35.90	36.16	35.76	36.08	2213299
2023-12-11	36.00	36.12	35.84	35.94	1656898
2023-12-12	35.95	35.95	35.53	35.76	1863845
2023-12-13	35.73	35.97	35.51	35.82	2236025
2023-12-14	36.06	36.39	36.00	36.12	1772137
2023-12-15	36.23	36.23	35.75	36.01	7341457
2023-12-18	36.47	36.73	36.30	36.32	2194122
2023-12-19	36.46	36.67	36.27	36.44	2533388
2023-12-20	36.53	36.71	36.31	36.31	1518963
2023-12-21	36.44	36.65	36.27	36.41	1281158
2023-12-22	36.53	36.80	36.28	36.52	1529276
2023-12-26	36.61	36.70	36.45	36.51	868476
2023-12-27	36.53	36.55	36.37	36.50	679613
2023-12-28	36.50	36.68	36.40	36.41	1040153
2023-12-29	36.46	36.77	36.42	36.72	1103758
2024-01-02	36.80	36.86	36.58	36.67	1467117
2024-01-03	36.75	37.10	36.67	36.91	1591385
2024-01-04	37.17	37.22	36.83	36.85	1244309
2024-01-05	37.06	37.16	36.98	37.11	1527127
2024-01-08	37.01	37.32	36.98	37.23	2273701
2024-01-09	37.41	37.41	37.12	37.31	1433209
2024-01-10	37.35	37.46	37.08	37.15	2405860
2024-01-11	37.14	37.41	37.03	37.14	1624641
2024-01-12	37.42	37.47	37.26	37.35	1712300
2024-01-16	37.40	37.50	37.10	37.15	1910383
2024-01-17	37.10	37.20	36.76	36.95	2825119
2024-01-18	37.08	37.20	36.80	36.93	2347117
2024-01-19	36.94	37.19	36.94	37.09	2198932
2024-01-22	37.35	37.57	37.25	37.40	3310976
2024-01-23	37.49	37.61	37.32	37.50	1455437
2024-01-24	37.52	37.52	37.31	37.37	1607307
2024-01-25	37.46	37.76	37.37	37.76	1656783
2024-01-26	37.76	37.98	37.70	37.90	1563587
2024-01-29	38.00	38.18	37.91	38.05	2303853
2024-01-30	38.15	38.71	38.15	38.51	3006792
2024-01-31	38.74	38.75	38.46	38.55	2132547
2024-02-01	38.75	39.22	38.51	38.00	3875815
2024-02-02	37.88	37.98	37.30	37.43	2819271
2024-02-05	37.27	37.67	37.04	37.53	2464723
2024-02-06	37.55	37.86	37.44	37.49	2008916
2024-02-07	37.67	37.77	37.47	37.70	1944189
2024-02-08	37.62	37.91	37.61	37.79	2239090
2024-02-09	37.82	37.99	37.59	37.72	1908172
2024-02-12	37.95	38.34	37.88	38.08	2872615
2024-02-13	38.13	38.24	37.78	37.79	1720567
2024-02-14	38.00	38.30	37.93	38.16	2349448
2024-02-15	38.23	39.13	38.22	38.88	2680504
2024-02-16	38.94	39.16	38.80	39.03	1490076
2024-02-20	39.05	39.32	39.00	39.32	2416826
2024-02-21	39.48	39.92	39.37	39.84	3676341
2024-02-22	39.90	39.95	39.56	39.75	3919636
2024-02-23	39.78	39.95	39.63	39.67	3107349
2024-02-26	39.67	39.74	39.31	39.34	3398127
2024-02-27	39.30	39.59	39.26	39.37	3828037
2024-02-28	39.25	39.59	38.58	38.61	3714321
2024-02-29	38.70	38.91	38.44	38.44	2584387
2024-03-01	38.64	39.10	38.63	39.00	1845361
2024-03-04	39.06	39.53	39.01	39.51	1818033
2024-03-05	39.68	40.27	39.63	40.00	2391607
2024-03-06	40.12	40.65	40.12	40.60	1454408
2024-03-07	40.64	40.77	40.46	40.62	1059197
2024-03-08	40.54	40.60	40.21	40.42	1471203
2024-03-11	40.42	40.64	40.28	40.63	1375132
2024-03-12	40.63	40.93	40.53	40.70	1385787
2024-03-13	40.82	41.06	40.77	40.79	1339940
2024-03-14	40.94	41.02	40.18	40.28	2069121
2024-03-15	40.19	40.49	40.19	40.30	2517865
2024-03-18	40.23	40.48	40.11	40.34	1482787
2024-03-19	40.10	40.41	40.01	40.20	2454711
2024-03-20	40.01	40.70	39.91	40.50	2250750
2024-03-21	40.50	40.82	40.31	40.67	1527350
2024-03-22	40.68	40.70	40.33	40.57	1290722
2024-03-25	40.77	40.91	40.61	40.69	1188785
2024-03-26	40.89	40.99	40.61	40.88	1714420
2024-03-27	40.93	41.31	40.87	41.31	2031715
2024-03-28	41.53	41.66	41.30	41.56	1840609
2024-04-01	41.67	41.68	41.24	41.32	1259698
2024-04-02	41.44	41.94	41.26	41.92	1957839
2024-04-03	41.99	42.46	41.98	42.34	1923994
2024-04-04	42.47	42.89	42.26	42.35	2413478
2024-04-05	42.34	42.46	42.13	42.13	1986827
2024-04-08	42.13	42.47	41.87	41.92	1996522
2024-04-09	42.03	42.14	41.70	41.75	1369294
2024-04-10	41.84	41.85	41.33	41.39	1916507
2024-04-11	41.39	41.43	41.01	41.10	1895331
2024-04-12	41.20	41.50	40.63	40.64	2881172
2024-04-15	40.74	40.81	39.86	39.86	2682544
2024-04-16	39.80	40.18	39.56	39.66	5579952
2024-04-17	39.86	40.22	39.79	39.99	2618067
2024-04-18	40.10	40.44	40.05	40.21	1735591
2024-04-19	40.37	41.12	40.35	40.68	3703953
2024-04-22	40.74	41.36	40.65	41.19	1865286
2024-04-23	41.30	41.79	41.18	41.48	2622532
2024-04-24	41.55	41.87	41.25	41.77	2056883
2024-04-25	41.71	42.03	41.47	41.88	1294469
2024-04-26	41.97	42.06	41.75	41.95	2749786
2024-04-29	42.33	42.44	41.95	41.96	2073242
2024-04-30	42.37	42.90	41.54	41.80	3299968
2024-05-01	41.84	41.97	41.30	40.74	2662689
2024-05-02	40.81	41.17	40.67	41.10	1377313
2024-05-03	41.20	41.20	40.83	41.12	1258763
2024-05-06	41.26	41.36	41.00	41.27	1142818
2024-05-07	41.24	41.70	41.24	41.67	1373833
2024-05-08	41.69	41.82	41.40	41.77	1714502
2024-05-09	41.76	41.87	41.64	41.65	1647572
2024-05-10	41.72	41.77	41.38	41.51	1714666
2024-05-13	41.65	41.73	41.06	41.19	1697354
2024-05-14	41.19	41.29	39.84	40.45	5480188
2024-05-15	40.56	40.64	40.05	40.40	3249821
2024-05-16	40.25	40.58	40.09	40.40	3059439
2024-05-17	40.30	40.57	40.15	40.45	2601096
2024-05-20	40.37	40.98	40.26	40.86	2474080
2024-05-21	40.80	41.01	40.68	40.90	1188507
2024-05-22	40.90	40.95	40.26	40.33	1428879
2024-05-23	40.44	40.66	40.12	40.24	1849312
2024-05-24	40.46	40.69	40.02	40.21	1998034
2024-05-28	40.30	40.47	40.15	40.44	2053207
2024-05-29	40.51	40.57	40.10	40.25	1001664
2024-05-30	40.25	40.38	40.14	40.21	906553
2024-05-31	40.21	40.68	40.20	40.68	931613
2024-06-03	40.65	40.65	40.09	40.44	1130700
2024-06-04	40.20	40.72	40.04	40.72	1295992
2024-06-05	40.67	40.80	40.31	40.71	8448664
2024-06-06	40.62	40.92	40.60	40.76	988415
2024-06-07	40.85	41.25	40.79	41.05	1155154
2024-06-10	41.06	41.34	40.94	41.23	1788796
2024-06-11	41.32	41.36	41.07	41.15	703901
2024-06-12	41.22	41.31	41.04	41.17	1073704
2024-06-13	41.05	41.30	40.92	41.13	2868676
2024-06-14	41.09	41.34	40.94	41.11	1265880
2024-06-17	41.05	41.19	40.82	41.01	1067843
2024-06-18	41.17	41.26	40.71	40.81	1184437
2024-06-20	40.85	41.25	40.81	41.17	1257567
2024-06-21	41.25	41.56	41.17	41.42	1779713
2024-06-24	41.45	42.41	41.45	42.27	1430174
2024-06-25	42.23	42.72	42.09	42.43	1338081
2024-06-26	42.48	42.48	41.91	42.40	1597136
2024-06-27	42.41	42.70	42.08	42.35	1417416
2024-06-28	42.50	42.89	42.31	42.59	796289
2024-07-01	43.00	43.00	42.52	42.88	1062872
2024-07-02	42.88	42.90	42.54	42.72	1265673
2024-07-03	42.75	43.07	42.75	42.88	586278
2024-07-05	42.87	42.88	42.40	42.49	828289
2024-07-08	42.44	42.63	42.18	42.33	970462
2024-07-09	42.34	42.39	41.94	42.11	1805597
2024-07-10	42.06	42.06	41.70	41.83	3563607
2024-07-11	42.00	42.00	41.60	41.81	1331903
2024-07-12	41.93	42.13	41.89	41.91	1181519
2024-07-15	42.11	42.50	42.01	42.36	889650
2024-07-16	42.30	42.59	42.05	42.23	2199889
2024-07-17	42.40	42.74	42.29	42.71	1383513
2024-07-18	42.75	42.98	42.68	42.82	856020
2024-07-19	42.86	43.24	42.76	43.11	969491
2024-07-22	43.08	43.42	42.84	43.31	1157116
2024-07-23	43.35	43.40	42.93	43.01	1222385
2024-07-24	42.99	43.10	42.58	42.62	1687683
2024-07-25	42.77	43.13	42.41	42.41	1164880
2024-07-26	42.45	43.25	42.45	43.09	2260865
2024-07-29	43.19	43.27	42.86	42.98	935201
2024-07-30	42.86	43.19	42.75	43.11	1222232
2024-07-31	43.36	43.37	42.76	42.82	1232287
2024-08-01	42.85	42.94	42.39	42.58	1364640
2024-08-02	42.47	42.55	41.80	42.12	2076997
2024-08-05	41.08	41.51	40.15	41.13	2782343
2024-08-06	42.32	42.69	40.99	41.62	3255353
2024-08-07	42.65	42.65	41.28	41.42	3291339
2024-08-08	41.45	42.33	41.31	41.26	1827998
2024-08-09	41.19	41.19	40.43	40.76	2627869
2024-08-12	40.80	41.03	40.31	40.44	2074726
2024-08-13	40.35	40.84	39.95	40.62	3766278
2024-08-14	40.85	41.68	40.73	41.41	2346383
2024-08-15	41.49	42.02	41.37	41.85	2844880
2024-08-16	41.90	42.39	41.80	42.39	1635137
2024-08-19	42.31	42.93	42.22	42.60	1442828
2024-08-20	42.55	42.61	41.94	42.05	980583
2024-08-21	42.11	42.25	41.93	42.16	1053151
2024-08-22	42.18	42.53	42.18	42.33	823978
2024-08-23	42.35	42.79	42.35	42.63	939854