NVO Historical Prices

Summary

Key Stock Metrics

78.17

(January 17, 2025)

52-Week Low

148.15

(June 25, 2024)

52-Week High

148.15

(June 25, 2024)

All-Time High

84.94

(January 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	0.99	1.00	0.96	0.97	15941660
2011-05-24	0.99	1.01	0.98	1.01	16651960
2011-05-25	1.01	1.02	0.99	0.99	18553950
2011-05-26	1.00	1.02	0.98	1.01	19311830
2011-05-27	1.02	1.03	1.01	1.02	15493770
2011-05-31	1.04	1.04	1.02	1.03	12268920
2011-06-01	1.03	1.04	1.01	1.01	11913390
2011-06-02	1.01	1.02	0.98	0.99	11045790
2011-06-03	0.99	1.01	0.98	0.98	14539750
2011-06-06	0.98	0.99	0.94	0.95	17012050
2011-06-07	0.95	0.97	0.93	0.94	13117420
2011-06-08	0.92	0.93	0.89	0.90	19239020
2011-06-09	0.91	0.96	0.90	0.95	19873100
2011-06-10	0.93	0.95	0.92	0.94	15754130
2011-06-13	0.94	0.96	0.93	0.93	19325460
2011-06-28	11.99	12.09	11.98	12.07	1347060
2011-06-29	12.26	12.44	12.22	12.42	2902260
2011-06-30	12.45	12.55	12.45	12.53	1446280
2011-07-01	12.56	12.66	12.46	12.66	1355170
2011-07-05	12.78	12.81	12.69	12.73	1140880
2011-07-06	12.63	12.68	12.58	12.64	992730
2011-07-07	12.74	12.79	12.66	12.71	1204190
2011-07-08	12.67	12.70	12.56	12.60	2130350
2011-07-11	12.43	12.47	12.35	12.42	1659040
2011-07-12	12.17	12.23	12.06	12.09	2513400
2011-07-13	12.25	12.45	12.25	12.31	2394490
2011-07-14	12.44	12.49	12.29	12.33	2774070
2011-07-15	12.38	12.54	12.37	12.54	3234370
2011-07-18	12.64	12.68	12.55	12.64	6522310
2011-07-19	12.70	12.74	12.57	12.60	5719770
2011-07-20	12.58	12.58	12.43	12.47	2188690
2011-07-21	12.49	12.59	12.43	12.47	3019350
2011-07-22	12.69	12.71	12.54	12.57	2772120
2011-07-25	12.64	12.69	12.53	12.55	2638420
2011-07-26	12.56	12.58	12.41	12.44	6359970
2011-07-27	12.55	12.56	12.27	12.28	3875100
2011-07-28	12.28	12.43	12.28	12.31	3957990
2011-07-29	12.21	12.30	12.20	12.20	1674800
2011-08-01	12.32	12.33	12.00	12.11	2359220
2011-08-02	12.00	12.08	11.86	11.86	1823800
2011-08-03	11.89	11.98	11.69	11.89	2740610
2011-08-04	11.35	11.47	10.97	11.07	9734970
2011-08-05	11.07	11.13	10.35	10.73	9771250
2011-08-08	10.49	10.70	10.29	10.34	6831990
2011-08-09	10.99	11.01	10.50	10.98	5101260
2011-08-10	10.78	10.87	10.39	10.40	6459140
2011-08-11	10.27	10.81	10.26	10.70	4168130
2011-08-12	10.91	11.00	10.74	10.86	3616110
2011-08-15	11.21	11.33	11.16	11.25	3538460
2011-08-16	11.06	11.25	10.97	11.12	1791700
2011-08-17	11.16	11.24	11.03	11.13	1606950
2011-08-18	10.78	10.80	10.55	10.60	2288060
2011-08-19	10.50	10.81	10.49	10.63	3214560
2011-08-22	10.74	10.74	10.44	10.46	2853100
2011-08-23	10.29	10.55	10.24	10.52	4609310
2011-08-24	9.90	10.26	9.87	10.13	17015800
2011-08-25	9.96	10.00	9.78	9.84	6985580
2011-08-26	9.93	10.21	9.82	10.16	8525970
2011-08-29	10.35	10.39	10.29	10.36	1940600
2011-08-30	10.34	10.48	10.28	10.43	2606990
2011-08-31	10.65	10.79	10.60	10.67	4712560
2011-09-01	10.72	10.86	10.65	10.67	2967950
2011-09-02	10.50	10.57	10.34	10.39	2122090
2011-09-06	10.30	10.46	10.27	10.46	2665580
2011-09-07	10.48	10.77	10.48	10.77	2943330
2011-09-08	10.76	10.83	10.61	10.63	2260410
2011-09-09	10.25	10.32	10.12	10.19	3585700
2011-09-12	9.92	10.01	9.78	9.97	4195870
2011-09-13	9.84	10.07	9.82	10.04	4075360
2011-09-14	10.01	10.23	9.90	10.15	1943180
2011-09-15	10.25	10.29	10.18	10.28	1441400
2011-09-16	9.98	10.12	9.95	10.10	2547010
2011-09-19	9.88	10.03	9.84	9.97	1572550
2011-09-20	10.09	10.24	10.07	10.13	1895110
2011-09-21	10.04	10.17	9.92	9.92	2162400
2011-09-22	9.66	9.75	9.61	9.73	2799940
2011-09-23	9.69	9.84	9.67	9.81	3319270
2011-09-26	9.95	9.97	9.75	9.96	1904370
2011-09-27	10.34	10.40	10.21	10.25	2928990
2011-09-28	10.25	10.30	9.83	9.84	3397820
2011-09-29	10.17	10.19	9.92	10.06	2594370
2011-09-30	10.01	10.12	9.93	9.95	1844200
2011-10-03	9.94	10.01	9.66	9.67	2094980
2011-10-04	9.84	10.06	9.74	10.05	3112540
2011-10-05	9.70	9.84	9.64	9.81	5363390
2011-10-06	9.59	9.75	9.59	9.68	6369590
2011-10-07	9.63	9.66	9.46	9.46	4380440
2011-10-10	9.95	10.01	9.91	9.98	3206240
2011-10-11	9.80	9.86	9.74	9.82	1789860
2011-10-12	10.09	10.18	9.97	10.09	4167380
2011-10-13	10.03	10.05	9.94	10.04	4037500
2011-10-14	10.06	10.07	9.91	9.97	3087480
2011-10-17	9.70	9.79	9.59	9.68	8093160
2011-10-18	9.64	9.94	9.60	9.86	3611040
2011-10-19	9.69	9.76	9.64	9.65	3252530
2011-10-20	9.80	9.89	9.74	9.87	5860180
2011-10-21	10.06	10.06	9.94	10.00	3949480
2011-10-24	9.96	10.08	9.95	10.06	1492780
2011-10-25	10.06	10.10	9.96	10.03	3387300
2011-10-26	10.29	10.30	10.02	10.17	2924890
2011-10-27	10.92	11.02	10.68	11.00	4913900
2011-10-28	11.07	11.17	11.05	11.09	5008700
2011-10-31	10.88	10.96	10.63	10.63	2196290
2011-11-01	10.20	10.59	10.17	10.44	3679030
2011-11-02	10.43	10.63	10.41	10.52	2840910
2011-11-03	10.79	10.92	10.63	10.91	2838310
2011-11-04	10.96	11.00	10.81	10.94	3601550
2011-11-07	10.94	11.01	10.84	11.01	2750120
2011-11-08	11.35	11.37	11.15	11.33	6421810
2011-11-09	11.12	11.21	10.90	10.96	6213950
2011-11-10	11.01	11.05	10.89	11.02	2168320
2011-11-11	11.04	11.13	11.04	11.11	1555340
2011-11-14	11.23	11.25	11.10	11.16	1685300
2011-11-15	11.17	11.33	11.13	11.29	3410060
2011-11-16	11.26	11.35	11.15	11.16	2055290
2011-11-17	11.22	11.32	11.08	11.12	1615320
2011-11-18	11.28	11.33	11.20	11.28	2714510
2011-11-21	11.03	11.12	10.99	11.06	1874540
2011-11-22	10.91	11.04	10.89	10.98	1627350
2011-11-23	10.69	10.79	10.66	10.72	1859540
2011-11-25	10.60	10.74	10.59	10.67	1562320
2011-11-28	10.98	11.01	10.87	10.91	1637210
2011-11-29	10.95	11.04	10.93	10.96	1523330
2011-11-30	11.25	11.40	11.25	11.36	2033510
2011-12-01	11.32	11.33	11.07	11.09	10090440
2011-12-02	11.31	11.35	11.21	11.25	2136150
2011-12-05	11.28	11.34	11.06	11.11	1569250
2011-12-06	11.27	11.42	11.24	11.36	2079910
2011-12-07	11.42	11.57	11.39	11.52	2134770
2011-12-08	11.43	11.51	11.34	11.38	5610980
2011-12-09	11.33	11.46	11.32	11.42	1514800
2011-12-12	11.33	11.33	11.23	11.26	819940
2011-12-13	11.35	11.42	11.17	11.24	1084880
2011-12-14	11.00	11.14	10.97	11.06	1863700
2011-12-15	11.14	11.27	11.07	11.21	1959880
2011-12-16	11.13	11.19	11.10	11.15	1890120
2011-12-19	11.28	11.36	11.24	11.30	2730720
2011-12-20	11.42	11.52	11.38	11.46	5492790
2011-12-21	11.38	11.45	11.35	11.44	1241220
2011-12-22	11.15	11.22	11.09	11.16	6409400
2011-12-23	11.28	11.44	11.27	11.44	1522470
2011-12-27	11.37	11.41	11.34	11.35	1209530
2011-12-28	11.44	11.44	11.33	11.39	1409010
2011-12-29	11.40	11.47	11.34	11.46	1219190
2011-12-30	11.54	11.58	11.50	11.53	1500200
2012-01-03	11.83	11.83	11.63	11.70	1859790
2012-01-04	11.44	11.59	11.41	11.55	2828310
2012-01-05	11.58	11.73	11.55	11.71	2475820
2012-01-06	11.76	11.79	11.61	11.65	1567810
2012-01-09	11.93	12.00	11.89	12.00	2605940
2012-01-10	11.91	11.96	11.86	11.90	2053280
2012-01-11	11.64	11.77	11.58	11.70	2013200
2012-01-12	11.73	11.80	11.70	11.77	2921810
2012-01-13	11.68	11.68	11.50	11.62	2426360
2012-01-17	11.86	11.91	11.79	11.88	4493770
2012-01-18	11.89	12.08	11.87	12.07	4365200
2012-01-19	12.03	12.15	11.97	12.14	2544860
2012-01-20	11.97	11.97	11.85	11.91	5739830
2012-01-23	11.78	11.86	11.72	11.79	2178050
2012-01-24	11.75	11.81	11.67	11.80	2317710
2012-01-25	11.66	11.91	11.61	11.90	3488830
2012-01-26	11.91	12.05	11.85	12.00	4438440
2012-01-27	11.79	11.88	11.61	11.71	9636800
2012-01-30	11.63	11.69	11.60	11.62	5107200
2012-01-31	11.85	11.97	11.79	11.92	4379070
2012-02-01	11.92	12.13	11.90	12.07	2598760
2012-02-02	12.54	12.62	12.43	12.56	4790680
2012-02-03	12.71	12.99	12.71	12.94	3611470
2012-02-06	12.88	12.98	12.84	12.95	2425680
2012-02-07	13.35	13.46	13.27	13.45	5117830
2012-02-08	13.53	13.57	13.40	13.52	3946590
2012-02-09	13.32	13.52	13.32	13.50	2390600
2012-02-10	13.28	13.47	13.28	13.45	1733260
2012-02-13	13.64	13.78	13.60	13.71	1684580
2012-02-14	13.56	13.63	13.52	13.60	3061320
2012-02-15	13.73	13.98	13.69	13.81	3384290
2012-02-16	13.61	13.83	13.60	13.82	3160580
2012-02-17	13.83	13.84	13.74	13.81	1457280
2012-02-21	13.97	13.99	13.82	13.83	1413110
2012-02-22	13.96	14.05	13.88	13.90	2234490
2012-02-23	14.37	14.37	14.19	14.29	2638800
2012-02-24	14.37	14.44	14.31	14.34	1622730
2012-02-27	14.15	14.23	14.09	14.22	2192880
2012-02-28	14.37	14.48	14.36	14.46	2287480
2012-02-29	14.15	14.21	14.01	14.03	4612400
2012-03-01	14.15	14.30	14.13	14.27	1807130
2012-03-02	14.13	14.17	14.10	14.15	2270480
2012-03-05	14.19	14.19	14.08	14.13	1731260
2012-03-06	13.87	13.94	13.70	13.75	3477520
2012-03-07	13.97	14.00	13.84	13.94	2105800
2012-03-08	13.94	14.10	13.93	14.06	1634610
2012-03-09	14.05	14.17	14.03	14.15	3504340
2012-03-12	14.18	14.23	14.17	14.20	1486910
2012-03-13	14.20	14.26	14.18	14.26	1881780
2012-03-14	14.22	14.26	14.03	14.09	1426860
2012-03-15	14.13	14.16	14.03	14.16	16490860
2012-03-16	14.22	14.32	14.22	14.23	1639350
2012-03-19	14.25	14.42	14.22	14.38	1557850
2012-03-20	14.30	14.40	14.27	14.39	2033100
2012-03-21	14.34	14.49	14.34	14.47	1499940
2012-03-22	14.07	14.18	14.05	14.17	2529680
2012-03-23	14.00	14.05	13.87	13.98	2602610
2012-03-26	14.15	14.26	14.11	14.24	1502960
2012-03-27	14.14	14.18	14.00	14.02	2763600
2012-03-28	14.24	14.26	14.12	14.15	2061850
2012-03-29	13.88	14.00	13.82	13.97	2508310
2012-03-30	13.94	13.98	13.77	13.87	1870600
2012-04-02	14.43	14.69	14.35	14.58	3406390
2012-04-03	15.09	15.12	14.90	14.93	4869060
2012-04-04	14.46	14.54	14.38	14.46	3439450
2012-04-05	14.44	14.61	14.39	14.59	2111480
2012-04-09	14.46	14.54	14.41	14.50	1829590
2012-04-10	14.59	14.63	14.40	14.44	2235990
2012-04-11	14.47	14.50	14.37	14.45	1460850
2012-04-12	14.58	14.64	14.53	14.57	1529190
2012-04-13	14.58	14.59	14.47	14.57	1475640
2012-04-16	14.77	14.93	14.69	14.90	1872100
2012-04-17	15.04	15.16	15.01	15.13	2798840
2012-04-18	15.06	15.10	14.94	15.08	2668940
2012-04-19	15.14	15.21	14.95	15.00	3186610
2012-04-20	15.00	15.23	14.98	15.19	2770640
2012-04-23	14.85	14.92	14.74	14.89	2428790
2012-04-24	14.80	14.94	14.79	14.87	2321320
2012-04-25	14.80	14.98	14.79	14.88	2549170
2012-04-26	14.78	15.16	14.76	15.10	2993200
2012-04-27	14.54	14.61	14.40	14.46	17292980
2012-04-30	14.86	14.89	14.68	14.70	3171580
2012-05-01	14.74	14.74	14.61	14.63	1822980
2012-05-02	14.57	14.76	14.55	14.72	1969230
2012-05-03	14.90	14.96	14.84	14.94	2413010
2012-05-04	14.94	14.94	14.66	14.74	3079540
2012-05-07	14.71	14.77	14.65	14.76	1777690
2012-05-08	14.78	14.80	14.59	14.80	2131790
2012-05-09	14.35	14.45	14.32	14.35	2613320
2012-05-10	14.45	14.50	14.40	14.45	1417520
2012-05-11	14.46	14.60	14.46	14.59	2775630
2012-05-14	14.15	14.29	14.14	14.23	2951390
2012-05-15	13.92	14.01	13.85	13.89	6221290
2012-05-16	14.13	14.27	14.03	14.17	7365770
2012-05-17	14.18	14.18	14.03	14.07	2973600
2012-05-18	14.07	14.16	14.04	14.15	2721280
2012-05-21	14.33	14.52	14.30	14.51	16730720
2012-05-22	14.39	14.52	14.34	14.45	19264370
2012-05-23	14.24	14.26	14.00	14.15	2288640
2012-05-24	13.98	14.05	13.93	13.99	7332160
2012-05-25	14.06	14.22	14.05	14.06	2421620
2012-05-29	14.03	14.09	13.82	13.86	8621300
2012-05-30	13.61	13.65	13.50	13.58	7438050
2012-05-31	13.43	13.47	13.23	13.38	6424790
2012-06-01	13.15	13.23	12.98	13.08	6681050
2012-06-04	13.10	13.16	12.94	13.08	2053980
2012-06-05	13.01	13.13	12.95	13.11	3439310
2012-06-06	13.48	13.62	13.38	13.55	6770430
2012-06-07	13.73	13.73	13.53	13.54	3845870
2012-06-08	13.07	13.31	13.05	13.31	7051780
2012-06-11	13.57	13.58	13.41	13.43	3056890
2012-06-12	13.52	13.68	13.47	13.66	2732180
2012-06-13	13.68	13.73	13.58	13.63	2293320
2012-06-14	13.57	13.75	13.56	13.69	2081080
2012-06-15	13.69	13.70	13.56	13.60	2613480
2012-06-18	13.72	13.83	13.68	13.81	2216170
2012-06-19	13.95	14.12	13.94	14.05	1411290
2012-06-20	13.97	14.11	13.94	14.03	1534540
2012-06-21	13.91	13.94	13.79	13.81	4664980
2012-06-22	13.92	13.97	13.84	13.92	2369240
2012-06-25	13.62	13.72	13.59	13.66	3907030
2012-06-26	13.58	13.79	13.58	13.76	4602850
2012-06-27	13.80	14.01	13.76	13.99	7938960
2012-06-28	14.07	14.11	13.91	14.10	4514840
2012-06-29	14.31	14.53	14.28	14.53	3916830
2012-07-02	14.42	14.80	14.41	14.75	4199520
2012-07-03	14.67	14.89	14.66	14.88	3326510
2012-07-05	14.63	14.78	14.59	14.74	2556030
2012-07-06	14.64	14.70	14.61	14.68	4363420
2012-07-09	14.56	14.75	14.55	14.74	5085160
2012-07-10	14.71	14.78	14.70	14.74	3680480
2012-07-11	14.70	14.73	14.52	14.62	5185540
2012-07-12	14.55	14.67	14.53	14.60	2127730
2012-07-13	14.41	14.67	14.41	14.67	7061050
2012-07-16	14.64	14.83	14.60	14.78	1525960
2012-07-17	14.78	14.93	14.66	14.87	2695760
2012-07-18	14.59	14.83	14.58	14.75	4747390
2012-07-19	14.79	14.89	14.75	14.84	1580590
2012-07-20	14.75	14.77	14.64	14.70	4449040
2012-07-23	14.42	14.53	14.41	14.50	2424760
2012-07-24	14.43	14.47	14.34	14.42	3755310
2012-07-25	14.64	14.66	14.53	14.61	2924950
2012-07-26	14.87	15.00	14.86	14.97	2034070
2012-07-27	15.29	15.47	15.27	15.38	2724700
2012-07-30	15.37	15.41	15.28	15.34	1691330
2012-07-31	15.45	15.55	15.38	15.45	2035760
2012-08-01	15.50	15.50	15.35	15.35	2010120
2012-08-02	15.23	15.30	15.10	15.20	3624120
2012-08-03	15.48	15.66	15.46	15.62	6258680
2012-08-06	15.80	15.82	15.66	15.72	2145460
2012-08-07	15.64	15.64	15.43	15.49	3050220
2012-08-08	15.20	15.48	15.20	15.44	4278920
2012-08-09	15.67	15.68	15.48	15.56	3869440
2012-08-10	15.32	15.66	15.29	15.57	3136170
2012-08-13	15.50	15.57	15.46	15.55	2801480
2012-08-14	15.86	15.97	15.84	15.90	2741520
2012-08-15	15.96	16.02	15.90	15.94	6511310
2012-08-16	15.80	15.87	15.79	15.82	3026240
2012-08-17	15.64	15.66	15.50	15.65	3072270
2012-08-20	15.60	15.74	15.56	15.70	2889110
2012-08-21	15.71	15.73	15.50	15.56	4579250
2012-08-22	15.50	15.63	15.50	15.62	5074210
2012-08-23	15.74	15.77	15.62	15.65	2686260
2012-08-24	15.54	15.71	15.54	15.64	3745180
2012-08-27	15.63	15.70	15.59	15.62	1147570
2012-08-28	15.65	15.69	15.61	15.65	1450470
2012-08-29	15.60	15.70	15.58	15.67	1608880
2012-08-30	15.74	15.76	15.60	15.63	1311580
2012-08-31	15.72	15.78	15.63	15.71	990250
2012-09-04	15.64	15.78	15.59	15.71	1910110
2012-09-05	15.85	15.90	15.80	15.87	1825190
2012-09-06	15.89	16.09	15.89	16.08	2413560
2012-09-07	15.95	16.03	15.92	15.99	4146940
2012-09-10	15.81	15.85	15.79	15.79	1893570
2012-09-11	16.02	16.02	15.83	15.89	2374030
2012-09-12	15.62	15.66	15.38	15.43	5167820
2012-09-13	15.55	15.63	15.44	15.57	5994920
2012-09-14	15.42	15.49	15.26	15.35	6920330
2012-09-17	15.48	15.52	15.36	15.40	4684680
2012-09-18	15.56	15.61	15.50	15.53	2120370
2012-09-19	15.64	15.64	15.51	15.54	2983380
2012-09-20	15.66	15.74	15.62	15.70	2353490
2012-09-21	16.00	16.04	15.89	15.90	2970290
2012-09-24	15.86	16.00	15.83	15.94	1743800
2012-09-25	15.99	16.10	15.91	15.92	1360420
2012-09-26	15.86	15.88	15.76	15.78	2018000
2012-09-27	15.85	15.88	15.76	15.79	1860790
2012-09-28	15.90	15.92	15.72	15.78	2788240
2012-10-01	16.05	16.08	15.81	15.87	2519120
2012-10-02	16.21	16.21	16.03	16.10	4335200
2012-10-03	16.09	16.17	16.04	16.10	2113240
2012-10-04	16.33	16.40	16.30	16.36	2452840
2012-10-05	16.54	16.60	16.48	16.54	2889620
2012-10-08	16.43	16.44	16.35	16.38	1352370
2012-10-09	16.28	16.33	16.11	16.14	1370940
2012-10-10	16.13	16.17	16.02	16.09	1454140
2012-10-11	16.12	16.15	15.94	15.98	2575720
2012-10-12	16.06	16.12	15.97	16.08	1699040
2012-10-15	16.40	16.48	16.32	16.48	3318270
2012-10-16	16.73	16.73	16.54	16.71	2349570
2012-10-17	16.75	16.77	16.66	16.74	1416750
2012-10-18	16.55	16.76	16.55	16.73	2832850
2012-10-19	16.81	16.97	16.75	16.80	5711650
2012-10-22	16.93	17.03	16.88	17.01	4213010
2012-10-23	16.84	16.86	16.69	16.72	2253950
2012-10-24	16.79	16.84	16.67	16.74	1802770
2012-10-25	16.83	16.87	15.67	15.77	16613760
2012-10-26	16.24	16.29	15.98	16.13	7845370
2012-10-31	16.22	16.22	16.00	16.03	3404170
2012-11-01	15.88	15.90	15.72	15.82	3746370
2012-11-02	15.81	15.90	15.76	15.83	2860400
2012-11-05	15.71	16.02	15.71	15.96	4252650
2012-11-06	14.98	15.07	14.45	14.52	27805610
2012-11-07	15.15	15.31	14.85	14.89	15972230
2012-11-08	14.80	16.10	14.54	15.98	28856430
2012-11-09	15.75	15.87	15.53	15.65	10158490
2012-11-12	15.66	15.69	15.42	15.48	4361060
2012-11-13	15.58	15.62	15.51	15.56	2222790
2012-11-14	15.70	15.71	15.54	15.59	2514980
2012-11-15	15.39	15.47	15.12	15.23	4174340
2012-11-16	15.34	15.45	15.12	15.34	6040950
2012-11-19	15.32	15.47	15.31	15.45	2053050
2012-11-20	15.46	15.59	15.43	15.54	1499120
2012-11-21	15.73	15.74	15.45	15.55	3836410
2012-11-23	15.93	16.01	15.87	15.93	2755650
2012-11-26	15.90	15.94	15.80	15.93	2848140
2012-11-27	15.91	15.98	15.87	15.90	3565570
2012-11-28	15.80	15.98	15.75	15.94	1572530
2012-11-29	16.01	16.07	15.91	16.02	2123260
2012-11-30	15.81	15.94	15.80	15.87	2654900
2012-12-03	16.05	16.17	16.02	16.10	2507060
2012-12-04	16.15	16.19	16.06	16.07	1505020
2012-12-05	16.11	16.21	16.08	16.19	1650580
2012-12-06	16.14	16.14	15.96	16.04	2112480
2012-12-07	16.05	16.22	16.00	16.12	1579070
2012-12-10	16.09	16.23	16.09	16.18	1802870
2012-12-11	16.34	16.39	16.25	16.28	2448940
2012-12-12	16.37	16.38	16.27	16.35	1379890
2012-12-13	16.25	16.34	16.19	16.31	3058180
2012-12-14	16.28	16.35	16.18	16.31	2096190
2012-12-17	16.16	16.23	16.12	16.21	2619760
2012-12-18	16.10	16.16	16.05	16.13	3052250
2012-12-19	16.18	16.23	16.11	16.12	1876550
2012-12-20	16.11	16.13	16.01	16.07	2383520
2012-12-21	16.13	16.24	16.08	16.20	2415490
2012-12-24	16.25	16.25	16.07	16.19	453440
2012-12-26	16.23	16.29	16.12	16.13	810220
2012-12-27	16.34	16.36	16.10	16.22	1575990
2012-12-28	16.21	16.26	16.19	16.23	1247020
2012-12-31	16.18	16.34	16.15	16.32	1070130
2013-01-02	16.56	16.59	16.51	16.59	1381840
2013-01-03	16.46	16.63	16.45	16.54	2461810
2013-01-04	16.56	16.67	16.54	16.64	1610630
2013-01-07	16.53	16.70	16.47	16.70	2801910
2013-01-08	16.81	16.88	16.78	16.86	4149970
2013-01-09	16.78	16.93	16.77	16.90	2534620
2013-01-10	16.93	17.09	16.92	17.08	3814220
2013-01-11	17.23	17.36	17.22	17.31	1613180
2013-01-14	17.33	17.46	17.31	17.41	2841750
2013-01-15	17.49	17.58	17.46	17.51	2340990
2013-01-16	17.52	17.80	17.49	17.65	4159490
2013-01-17	17.68	17.83	17.67	17.75	1752700
2013-01-18	17.66	17.68	17.38	17.47	3529470
2013-01-22	17.79	17.88	17.68	17.88	2778910
2013-01-23	18.14	18.17	17.94	18.02	3011050
2013-01-24	18.05	18.14	17.99	18.10	1769670
2013-01-25	18.34	18.48	18.26	18.47	3057120
2013-01-28	18.34	18.50	18.17	18.20	2833310
2013-01-29	18.29	18.43	18.25	18.38	1536160
2013-01-30	18.38	18.59	18.32	18.51	1774030
2013-01-31	18.67	18.74	18.35	18.44	3150860
2013-02-01	18.93	19.15	18.84	19.06	3095660
2013-02-04	19.21	19.21	18.93	18.99	3260110
2013-02-05	19.24	19.36	19.21	19.27	2992790
2013-02-06	19.29	19.44	19.24	19.43	6182840
2013-02-07	19.31	19.34	19.11	19.22	2388110
2013-02-08	19.21	19.27	19.14	19.23	2116130
2013-02-11	16.67	16.74	16.35	16.54	22675990
2013-02-12	16.79	16.98	16.70	16.90	9748020
2013-02-13	16.92	17.06	16.90	17.03	3749340
2013-02-14	16.96	17.23	16.96	17.14	5831230
2013-02-15	17.14	17.21	17.03	17.14	5133510
2013-02-19	17.31	17.32	17.17	17.30	3557010
2013-02-20	17.52	17.60	17.38	17.39	2637460
2013-02-21	17.33	17.33	17.19	17.30	3300410
2013-02-22	17.30	17.49	17.27	17.45	2291760
2013-02-25	17.64	17.67	17.28	17.29	2666770
2013-02-26	17.52	17.62	17.44	17.52	2708580
2013-02-27	17.40	17.59	17.38	17.56	1603420
2013-02-28	17.56	17.58	17.44	17.50	1601480
2013-03-01	17.55	17.63	17.47	17.56	1406830
2013-03-04	17.92	18.15	17.86	18.14	2271350
2013-03-05	18.28	18.32	18.13	18.16	4567410
2013-03-06	18.03	18.07	17.78	17.85	4541060
2013-03-07	17.65	17.75	17.55	17.63	4080540
2013-03-08	17.48	17.52	17.36	17.47	2932910
2013-03-11	17.56	17.72	17.52	17.67	2930940
2013-03-12	17.56	17.60	17.46	17.48	2875400
2013-03-13	17.46	17.55	17.38	17.47	2946320
2013-03-14	17.42	17.43	17.23	17.30	4470650
2013-03-15	17.50	17.59	17.35	17.49	6103890
2013-03-18	16.85	16.92	16.53	16.65	7041590
2013-03-19	16.80	16.88	16.63	16.70	3350560
2013-03-20	16.78	16.78	16.54	16.68	4331610
2013-03-21	16.26	16.33	16.10	16.12	4285950
2013-03-22	16.08	16.32	16.05	16.16	5449000
2013-03-25	16.22	16.26	16.08	16.17	4365100
2013-03-26	16.27	16.42	16.27	16.39	3082100
2013-03-27	16.33	16.33	16.13	16.14	3597740
2013-03-28	16.17	16.25	16.11	16.15	3727380
2013-04-01	16.12	16.28	16.12	16.23	1762940
2013-04-02	16.35	16.49	16.35	16.44	1902170
2013-04-03	16.64	16.69	16.49	16.53	3185680
2013-04-04	16.39	16.50	16.36	16.44	2765050
2013-04-05	16.28	16.48	16.24	16.45	1616900
2013-04-08	16.55	16.67	16.53	16.62	1751870
2013-04-09	16.56	16.77	16.55	16.64	1490160
2013-04-10	16.60	16.67	16.58	16.58	1758080
2013-04-11	16.91	16.91	16.84	16.88	2521090
2013-04-12	16.88	16.89	16.71	16.80	1723260
2013-04-15	16.87	16.97	16.71	16.72	2185760
2013-04-16	17.01	17.01	16.73	16.87	2367480
2013-04-17	16.83	16.83	16.54	16.64	1998310
2013-04-18	16.68	16.70	16.47	16.54	1749390
2013-04-19	16.66	16.73	16.61	16.66	1369130
2013-04-22	16.62	16.65	16.54	16.60	1628100
2013-04-23	16.63	16.66	16.54	16.58	1847580
2013-04-24	17.12	17.19	16.97	17.02	5383310
2013-04-25	17.20	17.20	16.92	16.99	2421430
2013-04-26	17.00	17.08	16.94	17.02	2747500
2013-04-29	17.47	17.54	17.30	17.50	9419860
2013-04-30	17.50	17.68	17.47	17.66	3476650
2013-05-01	17.58	17.58	17.18	17.22	2368770
2013-05-02	17.15	17.30	17.14	17.23	1471150
2013-05-03	17.24	17.31	17.14	17.22	2851060
2013-05-06	17.35	17.41	17.27	17.33	1334450
2013-05-07	17.38	17.38	17.22	17.28	888680
2013-05-08	17.27	17.36	17.18	17.24	2441810
2013-05-09	17.24	17.28	17.14	17.23	876870
2013-05-10	17.22	17.22	17.08	17.20	1089430
2013-05-13	17.24	17.40	17.23	17.35	1309440
2013-05-14	17.39	17.52	17.39	17.48	1736330
2013-05-15	17.48	17.61	17.47	17.59	2974160
2013-05-16	17.18	17.34	17.16	17.20	3097840
2013-05-17	17.10	17.24	17.07	17.20	2197670
2013-05-20	17.20	17.24	17.14	17.17	2015470
2013-05-21	17.08	17.18	17.05	17.11	2945340
2013-05-22	17.20	17.27	16.91	16.96	3231640
2013-05-23	16.88	16.96	16.77	16.89	2372130
2013-05-24	16.85	16.89	16.71	16.86	1915040
2013-05-28	16.90	16.97	16.70	16.77	2306380
2013-05-29	16.60	16.63	16.45	16.49	1963040
2013-05-30	16.57	16.67	16.57	16.64	2165550
2013-05-31	16.36	16.38	16.09	16.11	4478700
2013-06-03	16.24	16.24	16.10	16.13	2091540
2013-06-04	16.39	16.44	16.28	16.37	3489280
2013-06-05	16.32	16.37	16.23	16.31	1661710
2013-06-06	16.38	16.44	16.30	16.44	1135410
2013-06-07	16.22	16.31	16.18	16.29	2131110
2013-06-10	16.28	16.45	16.25	16.38	2242470
2013-06-11	16.58	16.68	16.54	16.61	2475940
2013-06-12	16.80	16.86	16.65	16.78	4416520
2013-06-13	16.56	16.86	16.52	16.74	1666820
2013-06-14	16.69	16.81	16.67	16.76	1628320
2013-06-17	16.29	16.34	16.08	16.17	5038070
2013-06-18	16.24	16.30	16.18	16.19	2439170
2013-06-19	16.08	16.11	15.85	15.88	3834830
2013-06-20	15.80	15.80	15.39	15.48	6220750
2013-06-21	15.50	15.58	15.30	15.40	4342140
2013-06-24	14.98	15.18	14.95	15.06	4096110
2013-06-25	15.42	15.47	15.23	15.25	3963660
2013-06-26	15.61	15.64	15.49	15.50	4165360
2013-06-27	15.81	15.92	15.71	15.80	8389950
2013-06-28	15.56	15.63	15.35	15.50	3504950
2013-07-01	15.74	15.99	15.70	15.84	15195520
2013-07-02	15.75	15.90	15.74	15.85	5923260
2013-07-03	15.70	15.95	15.65	15.94	2723870
2013-07-05	16.11	16.18	15.98	16.01	2558270
2013-07-08	16.19	16.23	16.04	16.08	2586850
2013-07-09	15.92	16.02	15.82	15.86	1558600
2013-07-10	15.99	16.20	15.96	16.16	3568540
2013-07-11	16.30	16.45	16.24	16.44	2891480
2013-07-12	16.37	16.48	16.30	16.47	1594030
2013-07-15	16.31	16.40	16.24	16.35	1477750
2013-07-16	16.22	16.34	16.17	16.24	2168830
2013-07-17	16.33	16.45	16.31	16.40	2008850
2013-07-18	16.40	16.46	16.35	16.36	1781980
2013-07-19	16.31	16.39	16.22	16.35	2309420
2013-07-22	16.27	16.35	16.22	16.33	2975180
2013-07-23	16.43	16.52	16.37	16.44	2295760
2013-07-24	16.69	16.70	16.54	16.56	2255130
2013-07-25	16.51	16.60	16.47	16.58	2286510
2013-07-26	16.76	16.81	16.70	16.79	1865510
2013-07-29	16.77	16.88	16.72	16.85	1984180
2013-07-30	16.87	16.89	16.65	16.73	1424030
2013-07-31	16.85	17.00	16.79	16.89	2832880
2013-08-01	17.27	17.44	17.21	17.30	4571710
2013-08-02	17.33	17.40	17.21	17.31	5814530
2013-08-05	17.35	17.40	17.26	17.39	2198960
2013-08-06	17.30	17.36	17.22	17.31	2442970
2013-08-07	17.21	17.34	17.15	17.33	5350980
2013-08-08	17.38	17.38	17.25	17.33	1741190
2013-08-09	17.30	17.36	17.22	17.31	1784490
2013-08-12	17.30	17.39	17.28	17.33	2144590
2013-08-13	17.42	17.57	17.31	17.57	3708720
2013-08-14	17.43	17.51	17.42	17.46	2014190
2013-08-15	17.26	17.46	17.20	17.44	1770770
2013-08-16	17.57	17.59	17.48	17.54	2116460
2013-08-19	17.56	17.59	17.47	17.49	1192190
2013-08-20	17.65	17.69	17.59	17.62	1711660
2013-08-21	17.62	17.62	17.40	17.47	1838970
2013-08-22	17.48	17.51	17.39	17.45	1127840
2013-08-23	17.28	17.47	17.27	17.46	2084370
2013-08-26	17.46	17.49	17.39	17.39	1082010
2013-08-27	17.23	17.38	17.23	17.26	1638430
2013-08-28	17.15	17.19	17.03	17.09	1679940
2013-08-29	16.92	17.06	16.91	17.00	1869810
2013-08-30	16.78	16.83	16.57	16.69	5484570
2013-09-03	16.51	16.61	16.48	16.56	3602210
2013-09-04	16.38	16.55	16.36	16.49	4251790
2013-09-05	16.29	16.38	16.18	16.25	7600360
2013-09-06	16.17	16.26	16.10	16.17	8423240
2013-09-09	16.36	16.49	16.34	16.41	7848770
2013-09-10	16.54	16.67	16.53	16.62	2204940
2013-09-11	16.54	16.69	16.53	16.65	1921450
2013-09-12	16.68	16.75	16.61	16.65	1806560
2013-09-13	16.62	16.67	16.52	16.62	3135810
2013-09-16	16.99	17.01	16.85	16.85	1780270
2013-09-17	16.79	16.95	16.79	16.92	1498210
2013-09-18	16.85	17.02	16.77	17.00	3668720
2013-09-19	17.40	17.41	17.24	17.28	5016130
2013-09-20	17.38	17.44	17.26	17.26	2501500
2013-09-23	17.23	17.23	16.99	17.05	1795910
2013-09-24	17.11	17.15	17.02	17.06	1315240
2013-09-25	16.94	16.95	16.80	16.81	2525720
2013-09-26	16.85	16.89	16.78	16.80	1333020
2013-09-27	17.02	17.03	16.94	16.99	1700150
2013-09-30	16.92	16.99	16.89	16.92	2144520
2013-10-01	16.82	16.88	16.74	16.83	1452270
2013-10-02	16.73	16.73	16.65	16.73	1032310
2013-10-03	16.68	16.80	16.66	16.73	2445790
2013-10-04	16.73	16.74	16.61	16.62	2759920
2013-10-07	16.59	16.72	16.58	16.69	2362840
2013-10-08	16.62	16.62	16.35	16.36	3311280
2013-10-09	16.35	16.40	16.28	16.36	1529560
2013-10-10	16.71	16.81	16.67	16.81	2260380
2013-10-11	16.78	16.82	16.69	16.72	2029190
2013-10-14	16.79	16.96	16.77	16.95	1841660
2013-10-15	16.76	16.80	16.63	16.69	1906410
2013-10-16	16.97	17.00	16.91	16.94	1897280
2013-10-17	17.38	17.41	17.32	17.36	3366190
2013-10-18	17.33	17.38	17.28	17.35	1862670
2013-10-21	17.47	17.49	17.41	17.46	1338520
2013-10-22	17.80	18.00	17.79	17.95	2140570
2013-10-23	17.98	18.00	17.90	17.98	1363820
2013-10-24	18.15	18.25	18.11	18.23	2560560
2013-10-25	18.30	18.31	18.08	18.22	1782680
2013-10-28	18.12	18.28	18.12	18.23	2076130
2013-10-29	18.24	18.38	18.17	18.20	1830870
2013-10-30	18.24	18.30	18.09	18.11	2444850
2013-10-31	17.10	17.16	16.53	16.67	10969210
2013-11-01	16.66	16.70	16.52	16.65	3396230
2013-11-04	16.69	16.85	16.67	16.84	2263690
2013-11-05	16.56	16.75	16.55	16.70	3528660
2013-11-06	16.97	17.10	16.95	17.08	4977000
2013-11-07	17.00	17.15	16.98	17.02	5287310
2013-11-08	16.83	16.95	16.80	16.85	6029630
2013-11-11	17.04	17.07	16.91	16.99	3852810
2013-11-12	17.10	17.15	17.06	17.10	10673530
2013-11-13	17.21	17.37	17.13	17.36	3628790
2013-11-14	17.33	17.39	17.28	17.34	1760930
2013-11-15	17.48	17.50	17.32	17.38	2491380
2013-11-18	17.53	17.58	17.29	17.36	5173670
2013-11-19	17.45	17.47	17.35	17.44	2188910
2013-11-20	17.40	17.42	17.20	17.24	2656360
2013-11-21	17.24	17.31	17.21	17.24	1672460
2013-11-22	17.24	17.31	17.18	17.25	1544440
2013-11-25	17.37	17.40	17.24	17.27	1234700
2013-11-26	17.25	17.32	17.18	17.24	3218460
2013-11-27	17.30	17.33	17.15	17.19	1232700
2013-11-29	17.84	17.95	17.76	17.87	2871780
2013-12-02	17.84	17.89	17.77	17.79	2353330
2013-12-03	17.94	18.01	17.86	17.95	4523890
2013-12-04	17.64	17.70	17.58	17.66	2498540
2013-12-05	17.93	17.97	17.76	17.87	3147150
2013-12-06	17.92	17.95	17.85	17.87	1614130
2013-12-09	17.95	18.02	17.91	17.96	2869910
2013-12-10	17.83	17.85	17.73	17.77	2613920
2013-12-11	17.89	17.92	17.73	17.74	2555210
2013-12-12	17.64	17.66	17.57	17.59	1822660
2013-12-13	17.63	17.65	17.54	17.60	1741710
2013-12-16	17.56	17.67	17.54	17.62	2253230
2013-12-17	17.52	17.58	17.41	17.51	2600920
2013-12-18	17.60	17.68	17.51	17.60	3156060
2013-12-19	17.88	18.02	17.84	17.97	3145860
2013-12-20	18.04	18.09	17.98	18.00	2917610
2013-12-23	17.96	18.00	17.88	17.99	2143140
2013-12-24	17.98	18.02	17.92	18.00	767700
2013-12-26	18.04	18.09	17.96	18.09	1142370
2013-12-27	18.32	18.34	18.19	18.26	1549800
2013-12-30	18.35	18.50	18.33	18.44	2863760
2013-12-31	18.48	18.50	18.41	18.48	1365020
2014-01-02	18.46	18.49	18.31	18.36	2023250
2014-01-03	18.63	18.69	18.53	18.61	2846450
2014-01-06	18.73	18.76	18.54	18.56	3198630
2014-01-07	18.79	18.84	18.73	18.81	3320230
2014-01-08	18.92	18.98	18.86	18.94	4542020
2014-01-09	19.05	19.17	18.90	19.15	3075036
2014-01-10	19.24	19.62	19.20	19.53	3537254
2014-01-13	19.41	19.51	19.26	19.30	2235982
2014-01-14	19.31	19.49	19.28	19.41	2136968
2014-01-15	19.27	19.29	19.14	19.24	4839564
2014-01-16	19.15	19.31	19.09	19.20	3174932
2014-01-17	19.06	19.19	19.00	19.05	1948798
2014-01-21	19.39	19.39	19.10	19.31	6885732
2014-01-22	19.21	19.22	19.06	19.08	2689396
2014-01-23	19.33	19.33	19.13	19.15	4708980
2014-01-24	19.43	19.44	19.10	19.13	4427326
2014-01-27	18.98	19.03	18.72	18.78	4202770
2014-01-28	18.93	19.00	18.75	18.88	4097194
2014-01-29	18.75	18.77	18.61	18.69	1540814
2014-01-30	19.18	19.22	18.92	19.22	2545468
2014-01-31	19.77	19.90	19.71	19.84	3092756
2014-02-03	20.22	20.29	19.68	19.77	4358166
2014-02-04	19.88	19.93	19.62	19.79	4226262
2014-02-05	20.20	20.57	20.17	20.53	5746394
2014-02-06	21.02	21.15	20.83	20.97	6004474
2014-02-07	21.03	21.45	20.98	21.43	3208118
2014-02-10	21.46	21.49	21.32	21.47	1974010
2014-02-11	21.24	21.51	21.23	21.51	2810332
2014-02-12	21.19	21.51	21.19	21.44	3422934
2014-02-13	21.68	21.96	21.66	21.94	2211086
2014-02-14	21.84	22.04	21.81	21.93	2522114
2014-02-18	21.78	22.24	21.78	22.17	6421662
2014-02-19	22.10	22.29	22.03	22.05	9598532
2014-02-20	22.00	22.27	21.93	22.21	5399108
2014-02-21	22.30	22.52	22.23	22.44	6764804
2014-02-24	22.54	23.13	22.52	22.91	4774796
2014-02-25	23.56	24.21	23.54	24.12	7200560
2014-02-26	23.58	23.71	23.41	23.56	4541734
2014-02-27	23.57	23.71	23.51	23.65	2645226
2014-02-28	23.74	23.98	23.68	23.77	2496590
2014-03-03	23.42	23.51	23.21	23.47	5149002
2014-03-04	23.65	23.99	23.65	23.91	3807932
2014-03-05	23.84	23.94	23.74	23.79	2281612
2014-03-06	23.83	23.96	23.62	23.74	3229518
2014-03-07	23.74	23.78	23.55	23.70	1915772
2014-03-10	23.36	23.43	23.28	23.38	4286990
2014-03-11	23.17	23.33	23.13	23.25	8270304
2014-03-12	22.99	23.10	22.90	23.01	4806098
2014-03-13	23.20	23.22	22.75	22.86	4562124
2014-03-14	22.61	22.89	22.59	22.78	5662910
2014-03-17	22.88	23.10	22.86	22.91	2049240
2014-03-18	22.96	23.21	22.95	23.18	1554870
2014-03-19	23.16	23.23	22.64	22.75	3033336
2014-03-20	22.70	22.78	22.58	22.62	1982710
2014-03-21	22.31	22.33	21.94	21.95	3123230
2014-03-24	22.47	22.48	22.05	22.29	3039818
2014-03-25	22.17	22.41	22.10	22.18	7186914
2014-03-26	22.13	22.26	22.03	22.03	4138892
2014-03-27	22.40	22.55	22.32	22.50	2070292
2014-03-28	22.66	22.75	22.54	22.60	2068270
2014-03-31	22.79	22.84	22.69	22.83	1385018
2014-04-01	22.59	22.71	22.56	22.61	1876330
2014-04-02	22.71	22.79	22.67	22.77	1431908
2014-04-03	22.59	22.61	22.29	22.44	3008502
2014-04-04	22.35	22.41	22.03	22.12	1918176
2014-04-07	22.07	22.11	21.78	21.90	1512290
2014-04-08	21.81	21.92	21.59	21.80	2456496
2014-04-09	22.03	22.31	21.99	22.29	1784976
2014-04-10	22.16	22.25	21.72	21.73	1963636
2014-04-11	21.35	21.64	21.27	21.34	2052182
2014-04-14	21.38	21.63	21.35	21.53	1054142
2014-04-15	21.42	21.54	21.12	21.44	2052592
2014-04-16	21.81	22.01	21.74	21.99	1743624
2014-04-17	21.99	22.09	21.90	22.08	989490
2014-04-21	22.07	22.31	22.02	22.27	2132176
2014-04-22	22.48	22.71	22.46	22.63	1579838
2014-04-23	22.62	22.65	22.45	22.48	909898
2014-04-24	22.52	22.53	22.30	22.48	1231750
2014-04-25	22.42	22.45	22.25	22.31	779032
2014-04-28	22.60	22.63	22.27	22.54	1393724
2014-04-29	22.55	22.67	22.50	22.61	1129018
2014-04-30	22.61	22.77	22.48	22.70	2353378
2014-05-01	22.35	22.35	21.79	22.05	2932866
2014-05-02	22.17	22.21	22.01	22.15	1750972
2014-05-05	21.85	22.10	21.83	22.10	867912
2014-05-06	22.17	22.19	21.99	22.03	1307770
2014-05-07	21.94	21.97	21.66	21.76	1411270
2014-05-08	21.59	21.66	21.45	21.50	1881464
2014-05-09	21.59	21.75	21.52	21.69	1848470
2014-05-12	21.82	21.99	21.82	21.95	2798112
2014-05-13	21.79	21.84	21.70	21.76	2573316
2014-05-14	21.49	21.59	21.33	21.34	6026300
2014-05-15	21.14	21.28	21.11	21.23	2537726
2014-05-16	21.40	21.48	21.08	21.21	2198900
2014-05-19	21.23	21.25	21.17	21.19	1345646
2014-05-20	21.20	21.34	21.11	21.19	1601902
2014-05-21	21.24	21.48	21.22	21.38	2034364
2014-05-22	21.39	21.53	21.36	21.48	1152672
2014-05-23	21.34	21.49	21.31	21.46	1699062
2014-05-27	21.57	21.58	21.47	21.54	1441160
2014-05-28	21.18	21.29	21.05	21.18	1896650
2014-05-29	21.26	21.29	21.12	21.21	1298160
2014-05-30	21.11	21.20	21.04	21.14	1699272
2014-06-02	21.14	21.21	21.10	21.17	1116898
2014-06-03	21.42	21.43	21.28	21.39	1190530
2014-06-04	21.45	21.55	21.43	21.54	1319880
2014-06-05	21.51	21.76	21.41	21.75	1957118
2014-06-06	21.73	21.80	21.59	21.77	2337356
2014-06-09	21.75	21.83	21.58	21.60	1155874
2014-06-10	21.97	22.31	21.97	22.27	2063614
2014-06-11	22.17	22.24	22.10	22.21	3598396
2014-06-12	22.66	22.79	22.60	22.75	2114230
2014-06-13	22.46	22.52	22.32	22.38	2687140
2014-06-16	22.78	22.89	22.71	22.86	1537022
2014-06-17	23.18	23.25	23.11	23.23	2008992
2014-06-18	23.16	23.27	23.04	23.26	1025702
2014-06-19	23.06	23.18	23.04	23.11	920592
2014-06-20	23.22	23.28	23.09	23.26	1911862
2014-06-23	23.06	23.11	22.91	23.04	2205190
2014-06-24	22.98	23.00	22.79	22.84	1151486
2014-06-25	22.80	22.89	22.76	22.89	2008514
2014-06-26	22.89	23.01	22.74	22.96	1431406
2014-06-27	22.88	23.01	22.86	22.96	1235238
2014-06-30	22.96	23.13	22.94	23.10	1416198
2014-07-01	22.99	23.21	22.96	23.15	1857780
2014-07-02	23.15	23.22	23.12	23.22	1106874
2014-07-03	23.24	23.27	23.13	23.26	827544
2014-07-07	22.95	23.02	22.86	22.92	788708
2014-07-08	22.89	22.90	22.59	22.73	1047828
2014-07-09	22.57	22.74	22.55	22.70	2705222
2014-07-10	22.54	22.77	22.51	22.72	1154320
2014-07-11	22.61	22.79	22.57	22.77	2158480
2014-07-14	22.97	23.01	22.90	22.96	1101504
2014-07-15	23.05	23.10	22.81	22.88	1027466
2014-07-16	23.08	23.09	22.97	23.00	1051350
2014-07-17	23.00	23.04	22.78	22.84	1652528
2014-07-18	22.65	22.74	22.59	22.70	2852594
2014-07-21	22.48	22.60	22.42	22.56	2576048
2014-07-22	22.88	23.13	22.87	23.01	1149570
2014-07-23	23.06	23.15	23.01	23.06	934662
2014-07-24	22.75	22.80	22.54	22.74	976342
2014-07-25	22.98	23.01	22.82	22.96	1125698
2014-07-28	22.93	22.97	22.83	22.96	1002120
2014-07-29	23.09	23.19	23.05	23.09	3112874
2014-07-30	23.18	23.24	23.10	23.21	1230312
2014-07-31	23.05	23.22	23.00	23.03	1963470
2014-08-01	22.59	22.73	22.41	22.54	2576484
2014-08-04	22.70	22.78	22.61	22.70	2487396
2014-08-05	22.91	23.07	22.82	22.90	6111584
2014-08-06	22.55	22.77	22.52	22.68	1389242
2014-08-07	22.34	22.38	22.00	22.16	3173408
2014-08-08	22.08	22.24	22.01	22.17	2178798
2014-08-11	22.18	22.32	22.14	22.19	1086744
2014-08-12	22.02	22.09	21.92	21.95	2459138
2014-08-13	22.13	22.24	22.06	22.15	1312896
2014-08-14	22.20	22.29	22.16	22.29	2965442
2014-08-15	22.42	22.49	22.10	22.31	1503214
2014-08-18	22.41	22.53	22.41	22.53	1110014
2014-08-19	22.50	22.66	22.37	22.62	1391450
2014-08-20	22.67	22.87	22.63	22.85	1737210
2014-08-21	22.57	22.89	22.51	22.71	3706716
2014-08-22	22.76	22.76	22.53	22.67	1855162
2014-08-25	22.72	22.83	22.70	22.76	1025664
2014-08-26	22.95	23.04	22.85	22.94	1272250
2014-08-27	22.91	23.04	22.82	23.03	1819382
2014-08-28	22.87	22.88	22.78	22.84	1671318
2014-08-29	22.89	23.00	22.84	22.98	1756518
2014-09-02	22.65	22.83	22.59	22.70	3213166
2014-09-03	22.92	22.93	22.76	22.84	1283404
2014-09-04	22.59	22.62	22.23	22.30	1683570
2014-09-05	22.24	22.38	22.18	22.32	1763924
2014-09-08	22.40	22.56	22.30	22.39	1461572
2014-09-09	22.91	23.03	22.73	22.91	2446004
2014-09-10	22.98	23.02	22.81	22.98	1669980
2014-09-11	23.19	23.42	23.08	23.39	2677504
2014-09-12	23.81	23.86	23.69	23.77	3138820
2014-09-15	23.86	23.97	23.77	23.89	1937078
2014-09-16	23.76	23.94	23.63	23.88	1940746
2014-09-17	24.12	24.30	24.04	24.24	2622414
2014-09-18	24.40	24.55	24.39	24.52	5072876
2014-09-19	24.31	24.40	24.20	24.21	2429546
2014-09-22	24.21	24.24	24.00	24.16	1632328
2014-09-23	23.87	24.00	23.77	23.85	1590780
2014-09-24	23.87	24.05	23.72	24.00	2116726
2014-09-25	24.04	24.07	23.80	23.89	1464662
2014-09-26	24.02	24.11	23.88	24.06	1353804
2014-09-29	24.01	24.29	23.97	24.20	2595990
2014-09-30	23.85	24.00	23.76	23.81	1900462
2014-10-01	24.08	24.08	23.82	23.91	2339218
2014-10-02	23.91	23.91	23.56	23.74	3884294
2014-10-03	23.57	23.83	23.53	23.80	2606708
2014-10-06	23.58	23.63	23.39	23.54	1772458
2014-10-07	23.07	23.17	22.88	22.88	1439992
2014-10-08	22.70	23.16	22.63	23.13	2401140
2014-10-09	22.63	22.67	22.27	22.31	2351760
2014-10-10	22.19	22.22	21.79	21.81	1979786
2014-10-13	22.12	22.12	21.69	21.69	1680864
2014-10-14	22.18	22.18	21.78	21.85	2153742
2014-10-15	21.67	21.84	21.35	21.79	2207590
2014-10-16	21.11	21.68	21.06	21.37	3923270
2014-10-17	22.09	22.32	21.96	22.16	3339170
2014-10-20	22.13	22.52	22.04	22.48	2308478
2014-10-21	22.41	22.73	22.34	22.72	3307412
2014-10-22	22.89	23.02	22.65	22.67	2739590
2014-10-23	22.84	23.01	22.81	22.86	2159642
2014-10-24	22.83	22.92	22.46	22.89	7878614
2014-10-27	22.67	22.93	22.64	22.90	3371186
2014-10-28	21.59	22.01	21.58	21.75	10867868
2014-10-29	21.78	22.04	21.64	21.76	10618296
2014-10-30	22.77	23.15	22.67	23.11	6325884
2014-10-31	22.68	22.78	22.55	22.59	2754390
2014-11-03	21.93	22.15	21.88	22.06	4196708
2014-11-04	22.05	22.16	21.91	22.09	2358348
2014-11-05	21.91	22.12	21.91	22.00	4579836
2014-11-06	22.00	22.11	21.86	21.90	1919610
2014-11-07	21.89	21.89	21.67	21.85	2295634
2014-11-10	21.52	21.74	21.43	21.65	4623894
2014-11-11	21.92	22.18	21.89	22.17	3502760
2014-11-12	22.01	22.18	21.99	22.16	3763170
2014-11-13	21.93	22.12	21.93	22.06	2969552
2014-11-14	21.90	22.07	21.80	22.07	5806032
2014-11-17	21.66	21.95	21.64	21.80	2134864
2014-11-18	21.93	22.16	21.89	22.11	1742302
2014-11-19	22.42	22.47	22.26	22.37	3282478
2014-11-20	22.18	22.27	22.13	22.18	2129438
2014-11-21	22.25	22.28	22.05	22.15	1361016
2014-11-24	22.27	22.32	22.16	22.23	2003726
2014-11-25	22.23	22.39	22.17	22.34	1924678
2014-11-26	22.34	22.50	22.32	22.47	1446144
2014-11-28	22.80	22.94	22.69	22.73	856894
2014-12-01	23.00	23.00	22.82	22.89	3430034
2014-12-02	23.09	23.23	23.08	23.15	2596724
2014-12-03	23.15	23.18	22.89	22.92	4431550
2014-12-04	23.21	23.22	22.87	22.93	1957310
2014-12-05	23.19	23.22	23.06	23.17	1589612
2014-12-08	23.12	23.27	22.92	22.94	1452682
2014-12-09	23.14	23.14	22.87	23.03	1928692
2014-12-10	23.07	23.20	22.87	22.89	2182406
2014-12-11	23.01	23.04	22.75	22.81	1773518
2014-12-12	22.72	22.76	22.23	22.24	2313438
2014-12-15	22.15	22.19	21.78	21.82	2175738
2014-12-16	21.77	21.96	21.65	21.65	3431662
2014-12-17	21.75	21.97	21.62	21.79	4830662
2014-12-18	21.85	22.21	21.83	22.20	3074530
2014-12-19	21.78	22.01	21.73	21.91	5078562
2014-12-22	21.89	22.14	21.88	22.06	2457016
2014-12-23	21.77	21.79	21.14	21.36	2488500
2014-12-24	22.16	22.16	21.76	21.90	1399482
2014-12-26	21.92	21.94	21.69	21.84	861948
2014-12-29	21.72	21.77	21.53	21.56	1457678
2014-12-30	21.42	21.44	21.20	21.34	1613136
2014-12-31	21.34	21.44	21.13	21.16	2118990
2015-01-02	21.28	21.34	21.13	21.25	1426424
2015-01-05	21.30	21.34	21.13	21.21	2269498
2015-01-06	21.13	21.28	20.86	20.95	2114576
2015-01-07	21.12	21.14	20.91	21.11	3232384
2015-01-08	21.30	21.52	21.27	21.42	3041622
2015-01-09	21.54	21.66	21.42	21.61	3162126
2015-01-12	21.81	21.90	21.72	21.85	3321418
2015-01-13	22.03	22.16	21.73	21.85	2049564
2015-01-14	22.07	22.14	21.88	22.03	3547420
2015-01-15	22.11	22.21	21.96	22.09	1919394
2015-01-16	21.79	22.17	21.72	22.15	1698700
2015-01-20	22.70	22.72	22.51	22.53	3951980
2015-01-21	22.50	22.65	22.37	22.60	3696584
2015-01-22	22.10	22.20	22.00	22.13	2339920
2015-01-23	22.09	22.20	21.93	21.94	3756430
2015-01-26	22.46	22.67	22.30	22.58	6429554
2015-01-27	22.78	22.81	22.65	22.75	2080282
2015-01-28	22.82	22.82	22.46	22.49	2737286
2015-01-29	23.00	23.01	22.67	22.96	2633910
2015-01-30	22.60	22.67	22.27	22.28	2182970
2015-02-02	22.23	22.37	22.14	22.37	1792220
2015-02-03	22.30	22.39	22.15	22.37	1885826
2015-02-04	21.72	21.85	21.58	21.61	2980716
2015-02-05	21.75	21.87	21.59	21.84	2253090
2015-02-06	21.20	21.37	21.13	21.22	5789286
2015-02-09	20.94	21.14	20.94	21.04	4150028
2015-02-10	21.30	21.46	21.29	21.40	1759194
2015-02-11	21.30	21.39	21.21	21.28	2201968
2015-02-12	21.39	21.60	21.34	21.58	1264858
2015-02-13	21.89	21.92	21.70	21.88	3118176
2015-02-17	21.85	22.13	21.85	22.09	1406950
2015-02-18	22.35	22.50	22.28	22.44	3503558
2015-02-19	22.45	22.75	22.45	22.59	2153458
2015-02-20	23.83	23.90	23.45	23.78	7631886
2015-02-23	23.90	23.92	23.67	23.75	3448316
2015-02-24	23.59	23.71	23.44	23.68	3464900
2015-02-25	23.61	23.73	23.53	23.64	1701030
2015-02-26	23.67	23.81	23.63	23.77	1947498
2015-02-27	23.70	24.02	23.68	23.88	2092836
2015-03-02	23.82	23.89	23.71	23.76	1874450
2015-03-03	23.80	23.80	23.45	23.61	4046334
2015-03-04	23.41	23.55	23.22	23.53	1650128
2015-03-05	23.46	23.55	23.33	23.42	1890406
2015-03-06	23.41	23.45	23.19	23.26	1565840
2015-03-09	23.31	23.34	23.05	23.30	1564074
2015-03-10	23.36	23.48	23.19	23.35	1779328
2015-03-11	23.12	23.32	22.94	23.01	1679938
2015-03-12	23.16	23.32	23.08	23.29	3080752
2015-03-13	23.50	23.82	23.44	23.80	2448154
2015-03-16	24.04	24.49	24.01	24.44	3285172
2015-03-17	24.19	24.22	23.84	24.13	4084140
2015-03-18	24.25	24.66	24.06	24.62	3443322
2015-03-19	24.01	24.18	23.94	24.10	1718108
2015-03-20	24.76	24.90	24.57	24.77	2465436
2015-03-23	24.70	24.81	24.54	24.71	1738826
2015-03-24	25.09	25.26	25.02	25.05	5289680
2015-03-25	25.10	25.15	24.84	24.91	5887046
2015-03-26	24.77	27.19	24.41	26.63	12532110
2015-03-27	26.89	26.96	26.55	26.92	14051458
2015-03-30	26.91	27.48	26.86	27.34	7016278
2015-03-31	26.79	27.08	26.68	26.70	5586310
2015-04-01	27.18	27.33	26.88	27.32	4524788
2015-04-02	27.43	27.50	27.13	27.24	2855630
2015-04-06	27.40	27.71	27.36	27.69	3549252
2015-04-07	27.59	27.69	27.57	27.60	4411452
2015-04-08	27.41	27.75	27.38	27.56	6343984
2015-04-09	27.36	27.45	27.20	27.30	5537264
2015-04-10	27.70	28.09	27.60	27.97	2745648
2015-04-13	27.64	27.81	27.40	27.46	3484828
2015-04-14	27.83	27.88	27.63	27.68	1853662
2015-04-15	27.77	27.82	27.50	27.60	1933400
2015-04-16	27.35	27.56	27.31	27.49	1821558
2015-04-17	27.31	27.39	27.13	27.39	1928028
2015-04-20	27.70	27.72	27.41	27.45	1418830
2015-04-21	28.16	28.33	28.14	28.27	2391612
2015-04-22	28.17	28.30	28.03	28.19	3161950
2015-04-23	27.92	28.19	27.81	28.11	2787152
2015-04-24	28.37	28.46	28.25	28.33	1629360
2015-04-27	28.84	28.84	28.33	28.39	4621196
2015-04-28	28.13	28.26	27.86	28.24	5480462
2015-04-29	27.79	28.05	27.65	27.80	4730164
2015-04-30	28.17	28.53	28.02	28.14	2324722
2015-05-01	28.16	28.61	28.16	28.58	1879952
2015-05-04	28.52	28.63	28.34	28.47	1988920
2015-05-05	28.08	28.12	27.74	27.81	2224426
2015-05-06	27.95	28.03	27.71	27.88	2919076
2015-05-07	27.66	28.01	27.61	27.96	2620690
2015-05-08	27.88	28.24	27.88	28.14	2237764
2015-05-11	27.93	28.17	27.90	28.11	2263976
2015-05-12	28.19	28.19	27.98	28.14	1484390
2015-05-13	28.04	28.13	27.77	27.91	2379804
2015-05-14	28.24	28.35	28.10	28.35	1227516
2015-05-15	28.45	28.45	28.24	28.38	948698
2015-05-18	28.38	28.49	28.27	28.46	1316034
2015-05-19	28.31	28.68	28.30	28.63	1211806
2015-05-20	28.30	28.63	28.29	28.56	1155558
2015-05-21	28.57	28.85	28.56	28.82	1563342
2015-05-22	28.60	28.82	28.52	28.77	2063960
2015-05-26	28.80	28.84	28.48	28.62	2853960
2015-05-27	28.50	28.79	28.46	28.76	2275706
2015-05-28	28.39	28.62	28.21	28.56	2211320
2015-05-29	28.16	28.36	27.89	28.24	4657232
2015-06-01	28.53	28.69	28.39	28.47	3242224
2015-06-02	28.71	28.88	28.53	28.69	2696056
2015-06-03	28.75	28.93	28.69	28.83	1608594
2015-06-04	28.59	28.95	28.51	28.64	1349750
2015-06-05	28.58	28.60	28.24	28.45	1129470
2015-06-08	28.08	28.16	27.87	28.09	2070386
2015-06-09	27.99	28.07	27.82	28.00	4142592
2015-06-10	28.75	29.05	28.68	29.01	5528992
2015-06-11	28.81	29.11	28.74	28.84	3078892
2015-06-12	28.79	28.86	28.56	28.72	1565894
2015-06-15	28.10	28.20	27.93	28.12	1407526
2015-06-16	27.89	28.02	27.79	27.89	2256708
2015-06-17	27.59	27.65	27.36	27.52	3585028
2015-06-18	27.62	28.20	27.55	27.92	2458610
2015-06-19	27.90	27.93	27.47	27.49	3422748
2015-06-22	28.56	28.86	28.52	28.61	2654538
2015-06-23	28.30	28.37	28.22	28.24	2369250
2015-06-24	28.04	28.41	28.04	28.17	1466396
2015-06-25	28.36	28.43	28.18	28.24	1535452
2015-06-26	28.10	28.41	27.84	27.98	2424416
2015-06-29	27.42	27.53	27.30	27.35	3321754
2015-06-30	27.51	27.53	27.15	27.38	4862424
2015-07-01	27.72	27.82	27.58	27.72	2942520
2015-07-02	27.46	27.73	27.43	27.59	1851918
2015-07-06	27.28	27.60	27.24	27.39	1400794
2015-07-07	27.16	27.23	26.75	27.14	5953938
2015-07-08	26.93	27.07	26.80	26.83	4036932
2015-07-09	27.67	27.72	27.39	27.39	2594736
2015-07-10	28.80	28.93	28.68	28.84	2568158
2015-07-13	29.09	29.12	28.89	29.02	1535362
2015-07-14	29.06	29.17	28.89	29.07	1390650
2015-07-15	29.13	29.38	29.04	29.10	1825636
2015-07-16	29.33	29.53	29.27	29.37	2104484
2015-07-17	29.30	29.34	29.13	29.32	3131380
2015-07-20	29.68	29.69	29.39	29.44	1582348
2015-07-21	29.44	29.45	29.07	29.18	2281976
2015-07-22	29.23	29.27	29.05	29.27	1676762
2015-07-23	29.07	29.25	28.99	29.08	1213954
2015-07-24	29.21	29.35	28.86	28.91	1847318
2015-07-27	29.10	29.10	28.73	28.82	1491998
2015-07-28	29.11	29.23	28.94	29.20	1566646
2015-07-29	29.47	29.75	29.41	29.68	2952234
2015-07-30	29.20	29.23	28.96	29.14	1425854
2015-07-31	29.67	29.68	29.40	29.48	3079610
2015-08-03	29.88	30.17	29.73	30.12	2385754
2015-08-04	29.96	30.01	29.80	29.93	3170960
2015-08-05	29.87	29.98	29.81	29.93	1405540
2015-08-06	29.39	29.40	28.61	28.86	6325630
2015-08-07	28.54	28.86	28.23	28.84	6432620
2015-08-10	28.67	29.10	28.65	29.03	2316630
2015-08-11	28.94	29.01	28.47	28.65	1607140
2015-08-12	28.64	28.64	28.20	28.56	1818484
2015-08-13	28.49	28.57	28.21	28.24	2794256
2015-08-14	28.98	29.05	28.63	28.85	5127312
2015-08-17	28.81	29.25	28.75	29.24	1699550
2015-08-18	29.26	29.41	29.24	29.31	2173360
2015-08-19	29.16	29.37	29.07	29.24	1743530
2015-08-20	28.91	29.01	28.30	28.32	1901418
2015-08-21	28.09	28.25	27.47	27.49	2657492
2015-08-24	26.88	27.31	26.18	26.40	5075586
2015-08-25	28.22	28.25	26.86	26.87	6045182
2015-08-26	27.52	27.69	26.86	27.69	3921274
2015-08-27	27.75	28.11	27.63	28.08	2779630
2015-08-28	27.88	27.94	27.65	27.87	1789530
2015-08-31	28.08	28.13	27.56	27.64	2151016
2015-09-01	27.12	27.27	26.99	27.10	2137676
2015-09-02	27.46	27.69	27.22	27.68	1542356
2015-09-03	27.79	27.93	27.48	27.58	1710890
2015-09-04	27.25	27.28	26.95	27.16	1334290
2015-09-08	27.89	27.99	27.65	27.99	1355206
2015-09-09	28.24	28.26	27.86	27.90	1818972
2015-09-10	28.09	28.36	28.00	28.29	1771008
2015-09-11	28.01	28.48	27.99	28.48	2956922
2015-09-14	27.93	28.08	27.72	27.99	1936010
2015-09-15	28.09	28.12	27.89	28.06	1401126
2015-09-16	27.97	28.48	27.90	28.29	2338768
2015-09-17	28.23	28.65	28.09	28.35	3339746
2015-09-18	28.08	28.16	27.84	27.91	2784552
2015-09-21	28.46	28.47	27.81	27.94	3530664
2015-09-22	27.46	27.52	27.13	27.48	2188494
2015-09-23	27.75	27.87	27.49	27.59	2295986
2015-09-24	27.73	27.76	27.23	27.52	2608058
2015-09-25	28.07	28.11	27.09	27.47	4577080
2015-09-28	28.44	28.47	26.84	27.30	7547056
2015-09-29	26.86	27.04	26.38	26.71	5737916
2015-09-30	26.88	27.23	26.72	27.12	3379830
2015-10-01	27.19	27.49	27.11	27.45	2594176
2015-10-02	26.98	27.49	26.85	27.49	3801730
2015-10-05	27.53	27.75	27.36	27.63	2035354
2015-10-06	27.91	27.96	27.23	27.60	3436752
2015-10-07	27.21	27.41	27.04	27.30	2902530
2015-10-08	27.05	27.45	26.94	27.37	1853868
2015-10-09	26.99	27.40	26.99	27.31	4470826
2015-10-12	27.50	27.89	27.47	27.84	1885216
2015-10-13	27.17	27.36	26.79	26.82	3270964
2015-10-14	26.64	26.84	26.49	26.77	3544912
2015-10-15	26.46	26.91	26.45	26.90	6364236
2015-10-16	27.37	27.84	27.26	27.81	3946850
2015-10-19	27.99	28.24	27.77	28.02	4317692
2015-10-20	28.01	28.02	27.24	27.35	2541078
2015-10-21	27.33	27.41	26.80	27.21	3955444
2015-10-22	26.84	26.91	26.44	26.83	5530674
2015-10-23	27.32	28.20	27.23	27.86	5212598
2015-10-26	27.49	27.79	27.44	27.68	2046802
2015-10-27	27.61	28.06	27.59	28.02	4404154
2015-10-28	28.19	28.64	28.13	28.44	3310836
2015-10-29	26.75	27.13	26.48	26.53	7129334
2015-10-30	26.95	27.11	26.58	26.59	2514902
2015-11-02	26.82	26.93	26.75	26.83	2476648
2015-11-03	26.99	27.23	26.86	27.13	4454940
2015-11-04	27.13	27.22	26.61	26.80	4250108
2015-11-05	28.02	28.05	27.38	27.66	5797618
2015-11-06	27.26	27.46	27.25	27.46	3498186
2015-11-09	26.99	27.07	26.87	26.98	1359802
2015-11-10	26.89	27.07	26.75	27.04	1677190
2015-11-11	27.05	27.24	26.98	26.98	1499884
2015-11-12	27.00	27.11	26.72	26.75	2928836
2015-11-13	26.39	26.68	26.37	26.47	2170944
2015-11-16	26.60	26.68	26.31	26.63	1917050
2015-11-17	26.95	27.14	26.90	26.98	1873862
2015-11-18	27.18	27.22	26.85	27.19	2247906
2015-11-19	27.37	27.43	27.09	27.41	3657760
2015-11-20	27.37	27.47	27.32	27.37	2419742
2015-11-23	27.10	27.24	26.62	26.74	3912738
2015-11-24	26.58	27.00	26.51	26.98	2403764
2015-11-25	27.15	27.26	27.08	27.12	1202664
2015-11-27	27.33	27.41	27.29	27.37	852210
2015-11-30	27.62	27.64	27.31	27.49	3847688
2015-12-01	28.08	28.12	27.79	28.10	3724084
2015-12-02	28.31	28.33	27.87	28.00	2875924
2015-12-03	28.34	28.35	27.81	27.96	3271376
2015-12-04	28.32	28.64	28.17	28.52	2417398
2015-12-07	28.79	28.80	28.54	28.68	3394508
2015-12-08	28.43	28.57	28.28	28.51	1938716
2015-12-09	28.64	28.67	28.16	28.38	2954998
2015-12-10	28.40	28.57	28.31	28.46	2103312
2015-12-11	28.02	28.08	27.74	27.77	1601754
2015-12-14	27.78	28.00	27.51	27.98	1935628
2015-12-15	27.83	28.23	27.81	28.06	2002870
2015-12-16	28.45	28.62	28.05	28.60	3960054
2015-12-17	28.30	28.53	28.24	28.25	1821816
2015-12-18	28.16	28.51	28.14	28.23	2065502
2015-12-21	28.70	28.80	28.36	28.56	2303580
2015-12-22	28.41	28.52	28.26	28.49	2018048
2015-12-23	28.73	28.90	28.68	28.85	1606124
2015-12-24	28.85	28.95	28.76	28.88	388532
2015-12-28	29.15	29.21	28.97	29.15	1399042
2015-12-29	29.22	29.43	29.17	29.39	1586676
2015-12-30	29.35	29.50	29.22	29.36	1613044
2015-12-31	29.15	29.27	29.03	29.04	1060218
2016-01-04	28.90	28.91	28.37	28.65	2698614
2016-01-05	28.99	29.08	28.79	28.99	1806452
2016-01-06	28.53	28.80	28.50	28.65	1471112
2016-01-07	28.05	28.23	27.83	28.03	2284660
2016-01-08	28.02	28.07	27.31	27.38	2620574
2016-01-11	27.60	27.62	26.97	27.27	2407368
2016-01-12	27.78	27.84	27.41	27.72	2977996
2016-01-13	27.70	27.81	27.00	27.07	1661882
2016-01-14	27.25	27.60	26.88	27.48	1985482
2016-01-15	26.23	26.77	26.22	26.56	3135784
2016-01-19	26.84	26.89	26.44	26.60	4159440
2016-01-20	26.17	26.66	25.78	26.45	3821966
2016-01-21	26.72	26.86	26.39	26.66	3024908
2016-01-22	27.09	27.50	27.07	27.37	2371306
2016-01-25	27.55	27.92	27.45	27.63	2626232
2016-01-26	27.52	27.71	27.37	27.60	2507150
2016-01-27	28.16	28.16	27.61	27.81	3006356
2016-01-28	27.53	27.62	26.92	27.27	3126082
2016-01-29	27.61	27.94	27.43	27.94	3533432
2016-02-01	27.63	28.02	27.53	27.92	2178222
2016-02-02	27.54	27.69	27.47	27.53	2436516
2016-02-03	26.28	26.50	25.13	25.85	7912746
2016-02-04	24.87	25.19	24.58	24.83	5318284
2016-02-05	24.83	24.85	24.31	24.45	3964254
2016-02-08	23.54	23.62	23.20	23.51	5147068
2016-02-09	23.16	23.61	23.09	23.29	3959568
2016-02-10	24.28	24.60	23.82	23.96	8601484
2016-02-11	24.37	24.38	23.99	24.31	7150092
2016-02-12	24.43	24.46	24.02	24.40	2807416
2016-02-16	24.90	24.99	24.58	24.82	4342360
2016-02-17	25.09	25.38	24.99	25.35	7824476
2016-02-18	25.44	25.57	25.12	25.15	2494806
2016-02-19	25.27	25.53	25.10	25.46	2601936
2016-02-22	25.61	25.85	25.57	25.80	2968280
2016-02-23	26.17	26.19	25.93	25.97	4511924
2016-02-24	25.26	25.63	25.11	25.56	2850560
2016-02-25	25.87	26.04	25.77	26.01	2451370
2016-02-26	26.10	26.24	25.94	25.99	1732824
2016-02-29	25.98	26.02	25.70	25.70	2671956
2016-03-01	26.17	26.60	26.09	26.58	4076160
2016-03-02	26.36	26.73	26.36	26.69	3557536
2016-03-03	25.88	26.32	25.87	26.30	4237114
2016-03-04	28.19	28.48	27.83	28.38	7489234
2016-03-07	28.13	28.73	28.03	28.62	3852538
2016-03-08	28.01	28.47	27.83	28.18	5829126
2016-03-09	27.90	28.06	27.76	27.82	4170360
2016-03-10	28.10	28.44	27.75	27.97	2423334
2016-03-11	28.17	28.54	28.09	28.51	2544954
2016-03-14	28.65	28.65	28.65	28.65	2572
2016-03-15	28.28	28.33	28.02	28.11	2069818
2016-03-16	27.86	28.03	27.64	27.96	2529590
2016-03-17	27.86	27.89	27.54	27.23	2603372
2016-03-18	27.00	27.47	26.95	27.31	3001578
2016-03-21	27.22	27.50	27.18	27.23	1941144
2016-03-22	27.03	27.41	26.99	27.31	2487220
2016-03-23	27.12	27.25	26.93	27.01	1547982
2016-03-24	26.95	26.99	26.61	26.79	1524398
2016-03-28	26.79	26.96	26.73	26.74	1729268
2016-03-29	26.86	27.19	26.71	27.18	2861666
2016-03-30	27.39	27.49	27.08	27.13	2036124
2016-03-31	27.37	27.39	27.04	27.10	2333220
2016-04-01	26.98	27.53	26.94	27.47	1956390
2016-04-04	28.27	28.27	27.84	27.88	3554754
2016-04-05	27.64	27.77	27.51	27.60	2073070
2016-04-06	27.86	28.46	27.85	28.44	2394570
2016-04-07	28.07	28.35	27.98	28.12	1803800
2016-04-08	28.09	28.22	27.93	28.03	2212784
2016-04-11	28.11	28.18	27.88	27.94	1953172
2016-04-12	27.79	27.98	27.60	27.96	1086902
2016-04-13	27.68	28.03	27.68	27.97	1915684
2016-04-14	27.88	28.02	27.76	27.88	2095356
2016-04-15	27.83	28.17	27.82	28.07	2067134
2016-04-18	27.83	28.36	27.82	28.33	2705318
2016-04-19	28.85	28.91	28.62	28.76	2410418
2016-04-20	28.31	28.49	28.24	28.42	2372072
2016-04-21	28.31	28.61	28.26	28.42	1800108
2016-04-22	28.29	28.50	28.12	28.40	1290428
2016-04-25	28.18	28.27	28.05	28.11	1546346
2016-04-26	27.76	27.77	27.48	27.61	2326290
2016-04-27	27.62	27.73	27.49	27.62	1782524
2016-04-28	28.16	28.24	27.80	28.02	2339488
2016-04-29	28.40	28.40	27.70	27.90	1991298
2016-05-02	27.77	27.94	27.65	27.93	2701334
2016-05-03	27.63	27.74	27.30	27.36	1770322
2016-05-04	27.16	27.18	26.83	26.90	1687966
2016-05-05	26.95	26.95	26.59	26.77	3716060
2016-05-06	26.53	26.72	26.42	26.68	3981734
2016-05-09	27.46	27.69	27.33	27.43	3698320
2016-05-10	27.47	27.56	27.36	27.48	1622766
2016-05-11	27.39	27.52	27.24	27.25	1253334
2016-05-12	27.44	27.48	27.00	27.09	2030374
2016-05-13	27.00	27.17	26.92	27.04	1982530
2016-05-16	27.01	27.46	27.01	27.44	1560586
2016-05-17	27.14	27.38	27.07	27.13	3154228
2016-05-18	27.11	27.38	27.03	27.16	2122962
2016-05-19	27.03	27.06	26.73	26.85	4378068
2016-05-20	27.01	27.12	26.90	26.96	2038184
2016-05-23	26.89	27.03	26.73	26.88	1568974
2016-05-24	27.09	27.51	26.99	27.49	4866752
2016-05-25	28.28	28.30	28.08	28.15	2870860
2016-05-26	27.97	28.07	27.90	28.03	4069098
2016-05-27	27.72	27.87	27.65	27.72	2728630
2016-05-31	27.78	28.12	27.70	28.02	7296774
2016-06-01	28.03	28.21	28.02	28.11	2497238
2016-06-02	27.84	28.00	27.77	28.00	1978268
2016-06-03	28.05	28.38	27.93	28.30	1397598
2016-06-06	28.23	28.67	28.23	28.55	2677516
2016-06-07	28.68	28.72	28.57	28.66	3252130
2016-06-08	28.55	28.65	28.47	28.59	3347572
2016-06-09	28.31	28.60	28.31	28.44	4379970
2016-06-10	27.63	27.81	27.56	27.68	4987476
2016-06-13	27.11	27.73	27.10	27.36	2084856
2016-06-14	26.18	26.40	25.84	26.06	8062368
2016-06-15	26.30	26.33	25.90	25.93	2853354
2016-06-16	25.49	25.83	25.30	25.78	2946494
2016-06-17	25.89	25.90	25.53	25.66	2224764
2016-06-20	26.34	26.35	25.80	25.81	2000364
2016-06-21	26.24	26.25	25.96	26.08	3307864
2016-06-22	26.11	26.43	26.09	26.21	2356384
2016-06-23	26.81	26.82	26.41	26.70	2877830
2016-06-24	25.43	26.04	25.42	25.53	3185638
2016-06-27	25.65	25.66	25.13	25.46	3159394
2016-06-28	25.96	26.13	25.80	26.12	1911468
2016-06-29	26.56	26.58	26.36	26.51	2549388
2016-06-30	26.76	27.01	26.48	26.89	4558974
2016-07-01	27.10	27.21	26.95	27.14	2919530
2016-07-05	27.44	27.47	27.06	27.12	3144514
2016-07-06	26.61	26.94	26.46	26.91	2212578
2016-07-07	27.04	27.19	26.98	27.04	2210424
2016-07-08	27.11	27.33	27.06	27.28	1172232
2016-07-11	27.59	27.82	27.54	27.68	1801530
2016-07-12	27.83	27.86	27.72	27.78	2121268
2016-07-13	27.68	27.90	27.64	27.67	1229482
2016-07-14	27.79	27.81	27.61	27.70	1250912
2016-07-15	27.61	27.79	27.53	27.57	1629348
2016-07-18	27.62	27.69	27.52	27.62	2336702
2016-07-19	27.59	27.67	27.38	27.45	2074356
2016-07-20	27.55	27.73	27.54	27.65	1317864
2016-07-21	27.38	27.64	27.38	27.51	2716982
2016-07-22	27.69	27.82	27.61	27.82	1277688
2016-07-25	27.68	27.72	27.35	27.65	2954364
2016-07-26	28.19	28.23	28.02	28.15	2023058
2016-07-27	27.93	28.21	27.92	28.17	2921948
2016-07-28	28.43	28.54	28.16	28.27	1572794
2016-07-29	28.37	28.54	28.33	28.49	1561166
2016-08-01	28.55	28.71	28.44	28.53	3014134
2016-08-02	28.09	28.15	27.78	28.00	5954520
2016-08-03	27.47	27.73	27.46	27.68	4964122
2016-08-04	27.40	27.69	27.36	27.60	5659368
2016-08-05	24.84	25.15	24.44	24.94	15982140
2016-08-08	23.81	23.92	23.51	23.57	14148654
2016-08-09	24.01	24.29	23.85	24.03	11240322
2016-08-10	24.11	24.13	23.54	23.42	4233818
2016-08-11	23.29	23.39	23.12	23.23	5626272
2016-08-12	23.09	23.15	22.90	23.09	20157536
2016-08-15	23.40	23.49	23.29	23.30	11812924
2016-08-16	23.42	23.59	23.36	23.56	10600074
2016-08-17	23.40	23.65	23.32	23.59	5230276
2016-08-18	23.34	23.55	23.31	23.52	2605604
2016-08-19	23.45	23.50	23.33	23.44	1982906
2016-08-22	23.99	23.99	23.67	23.75	6212728
2016-08-23	23.83	23.87	23.66	23.71	6762704
2016-08-24	23.73	23.83	23.41	23.44	5388662
2016-08-25	23.58	23.63	23.38	23.43	3151772
2016-08-26	23.44	23.59	23.31	23.45	3201786
2016-08-29	23.32	23.59	23.31	23.53	3178492
2016-08-30	23.46	23.66	23.45	23.57	2438652
2016-08-31	23.55	23.60	23.29	23.36	2564250
2016-09-01	23.09	23.20	23.07	23.17	5609836
2016-09-02	22.71	22.96	22.68	22.90	7945294
2016-09-06	22.90	23.04	22.88	23.00	6448868
2016-09-07	22.79	23.00	22.78	22.95	6504580
2016-09-08	22.88	23.07	22.76	22.98	8969868
2016-09-09	22.37	22.42	22.02	22.02	7906600
2016-09-12	22.38	23.12	22.32	23.05	8985232
2016-09-13	22.80	22.99	22.69	22.92	9324594
2016-09-14	23.06	23.19	22.94	23.03	3548640
2016-09-15	23.00	23.24	22.93	23.12	6101364
2016-09-16	23.27	23.28	23.00	23.06	2898618
2016-09-19	23.15	23.18	22.82	22.87	7166232
2016-09-20	23.16	23.21	23.02	23.12	6316590
2016-09-21	22.99	23.04	22.67	23.02	5083192
2016-09-22	22.91	22.96	22.71	22.79	4692914
2016-09-23	22.29	22.56	22.26	22.44	7747880
2016-09-26	22.39	22.42	22.15	22.22	3881396
2016-09-27	21.85	21.97	21.68	21.93	6298372
2016-09-28	21.96	21.99	21.72	21.87	5844528
2016-09-29	21.38	21.39	20.88	20.90	9584202
2016-09-30	20.79	20.93	20.64	20.80	11301054
2016-10-03	20.49	20.58	20.42	20.56	7161866
2016-10-04	20.23	20.42	20.19	20.32	10758710
2016-10-05	20.98	20.98	20.66	20.76	10033984
2016-10-06	20.61	20.62	20.30	20.43	7984772
2016-10-07	20.39	20.40	20.23	20.37	3709088
2016-10-10	20.06	20.45	20.06	20.29	9454680
2016-10-11	20.04	20.14	19.86	19.89	6819848
2016-10-12	19.83	19.87	19.67	19.79	7332118
2016-10-13	19.53	19.99	19.52	19.84	11162248
2016-10-14	20.17	20.17	19.79	19.79	6443474
2016-10-17	19.87	20.18	19.78	20.17	14514706
2016-10-18	20.40	20.41	20.26	20.28	4860226
2016-10-19	20.39	20.42	20.20	20.25	5534210
2016-10-20	20.37	20.55	20.34	20.52	3771914
2016-10-21	20.64	20.82	20.56	20.75	7549614
2016-10-24	20.59	20.65	20.35	20.41	4647594
2016-10-25	20.25	20.31	20.16	20.17	6346264
2016-10-26	20.31	20.31	20.06	20.12	7973360
2016-10-27	20.53	20.67	20.43	20.47	5937504
2016-10-28	17.68	17.97	17.28	17.83	23937464
2016-10-31	17.62	17.87	17.57	17.77	18166634
2016-11-01	17.87	17.98	17.80	17.89	9685988
2016-11-02	17.90	17.92	17.62	17.62	7976062
2016-11-03	17.73	17.76	17.35	17.37	10058142
2016-11-04	17.12	17.32	17.10	17.18	14924540
2016-11-07	17.06	17.19	17.01	17.08	17455148
2016-11-08	16.97	17.02	16.73	16.94	10776776
2016-11-09	17.26	17.58	17.11	17.28	21021782
2016-11-10	16.91	17.11	16.78	16.93	14698238
2016-11-11	16.85	16.89	16.64	16.73	10709258
2016-11-14	16.41	16.60	16.40	16.49	10465342
2016-11-15	16.62	16.75	16.51	16.70	7673306
2016-11-16	16.68	16.71	16.42	16.45	6358324
2016-11-17	16.45	16.52	16.39	16.42	4800920
2016-11-18	16.39	16.41	16.18	16.21	7562438
2016-11-21	16.29	16.31	16.10	16.13	7977256
2016-11-22	16.15	16.15	15.75	15.89	10914500
2016-11-23	15.54	15.81	15.45	15.79	15414788
2016-11-25	16.00	16.13	15.96	16.04	3928180
2016-11-28	16.38	16.39	16.22	16.27	7030060
2016-11-29	16.42	16.46	16.29	16.36	8695426
2016-11-30	16.98	17.00	16.74	16.80	16235140
2016-12-01	16.85	16.87	16.69	16.78	7943296
2016-12-02	16.94	17.00	16.84	16.97	7580346
2016-12-05	17.17	17.23	17.09	17.21	11097382
2016-12-06	17.41	17.66	17.23	17.63	13930468
2016-12-07	17.67	17.68	17.42	17.60	9837536
2016-12-08	17.30	17.52	17.21	17.49	7184808
2016-12-09	17.61	18.05	17.59	18.03	7947292
2016-12-12	17.89	18.02	17.76	17.83	6617696
2016-12-13	17.85	18.05	17.85	17.88	6216286
2016-12-14	17.76	17.89	17.51	17.56	5908038
2016-12-15	17.72	17.83	17.65	17.76	6165336
2016-12-16	17.80	17.85	17.71	17.81	5210728
2016-12-19	17.96	17.97	17.68	17.71	4364992
2016-12-20	17.78	17.84	17.69	17.82	4154974
2016-12-21	17.82	17.87	17.67	17.70	4547524
2016-12-22	17.82	17.90	17.72	17.77	4301844
2016-12-23	17.85	17.94	17.80	17.86	2243844
2016-12-27	17.91	17.93	17.78	17.79	2301644
2016-12-28	17.84	17.86	17.71	17.72	2851704
2016-12-29	17.92	18.05	17.88	17.91	4452148
2016-12-30	18.00	18.04	17.86	17.93	3515812
2017-01-03	18.12	18.15	17.86	17.96	9445866
2017-01-04	18.06	18.15	17.97	18.09	5143736
2017-01-05	18.40	18.54	18.33	18.53	4803728
2017-01-06	18.38	18.39	18.25	18.32	5228902
2017-01-09	18.20	18.31	18.08	18.25	3724596
2017-01-10	18.07	18.15	18.01	18.01	3081948
2017-01-11	17.92	18.02	17.61	17.81	4422088
2017-01-12	17.47	17.69	17.42	17.63	4415572
2017-01-13	17.88	17.98	17.78	17.87	4630404
2017-01-17	18.18	18.20	17.91	18.10	5007714
2017-01-18	17.95	18.06	17.92	18.02	5654050
2017-01-19	17.86	17.92	17.79	17.82	2878500
2017-01-20	17.82	17.87	17.76	17.77	3487534
2017-01-23	17.79	17.81	17.57	17.70	3532166
2017-01-24	17.48	17.52	17.29	17.40	4618854
2017-01-25	17.48	17.65	17.40	17.60	4446748
2017-01-26	17.73	17.75	17.50	17.52	3826936
2017-01-27	17.80	17.94	17.74	17.89	4319910
2017-01-30	17.77	17.93	17.74	17.85	4720444
2017-01-31	17.87	18.10	17.74	18.09	7396174
2017-02-01	17.88	18.36	17.82	18.35	6936860
2017-02-02	16.77	16.95	16.42	16.74	13817006
2017-02-03	16.72	17.08	16.69	17.04	7411348
2017-02-06	16.72	16.89	16.72	16.87	6963292
2017-02-07	16.75	16.82	16.62	16.69	6106174
2017-02-08	16.78	16.91	16.70	16.83	3941374
2017-02-09	17.15	17.26	17.10	17.24	4492940
2017-02-10	17.11	17.35	17.08	17.25	3044364
2017-02-13	17.28	17.33	17.19	17.30	3873516
2017-02-14	17.19	17.33	17.16	17.28	5183226
2017-02-15	17.12	17.41	17.11	17.39	13844642
2017-02-16	17.55	17.75	17.53	17.72	7692312
2017-02-17	17.61	17.73	17.60	17.73	3485446
2017-02-21	17.61	17.73	17.60	17.69	4770534
2017-02-22	17.65	17.70	17.57	17.63	4049012
2017-02-23	17.79	17.96	17.70	17.89	5575178
2017-02-24	17.78	17.82	17.71	17.80	4056916
2017-02-27	17.72	17.90	17.71	17.87	4221458
2017-02-28	17.77	17.89	17.63	17.67	5780688
2017-03-01	17.48	17.57	17.38	17.52	4810250
2017-03-02	17.37	17.45	17.30	17.32	6589808
2017-03-03	17.35	17.37	17.20	17.34	3702682
2017-03-06	17.08	17.10	16.92	16.96	3701352
2017-03-07	16.78	16.82	16.66	16.69	5346334
2017-03-08	16.56	16.60	16.45	16.49	7087696
2017-03-09	16.66	16.74	16.60	16.73	3814034
2017-03-10	16.88	16.97	16.80	16.95	3463550
2017-03-13	16.90	16.94	16.82	16.92	2751546
2017-03-14	16.93	16.99	16.85	16.87	2466568
2017-03-15	16.74	16.98	16.72	16.92	3338528
2017-03-16	16.99	17.12	16.92	17.09	3200086
2017-03-17	17.01	17.09	16.96	17.01	4530312
2017-03-20	17.14	17.20	17.10	17.12	3039628
2017-03-21	17.29	17.32	16.84	16.84	4911002
2017-03-22	16.96	16.97	16.82	16.62	4337338
2017-03-23	16.61	16.78	16.55	16.58	3555410
2017-03-24	16.90	16.93	16.71	16.77	3215846
2017-03-27	16.95	17.14	16.89	17.09	3417478
2017-03-28	17.15	17.18	17.05	17.06	3024432
2017-03-29	17.07	17.12	17.00	17.10	3111488
2017-03-30	17.04	17.06	16.89	16.90	2254666
2017-03-31	17.30	17.31	17.12	17.14	5494262
2017-04-03	17.11	17.20	16.99	17.18	6046330
2017-04-04	17.59	18.10	17.58	18.03	12305108
2017-04-05	18.07	18.08	17.84	17.85	9305092
2017-04-06	17.89	17.90	17.66	17.68	3294320
2017-04-07	17.65	17.76	17.55	17.70	2970258
2017-04-10	17.86	17.98	17.85	17.93	4885988
2017-04-11	17.98	18.04	17.96	18.01	3035874
2017-04-12	18.09	18.14	17.99	18.08	3152900
2017-04-13	18.01	18.04	17.86	17.88	2523074
2017-04-17	17.92	18.09	17.88	18.05	2346044
2017-04-18	18.20	18.20	17.99	18.10	9376444
2017-04-19	18.20	18.23	18.15	18.16	4306006
2017-04-20	18.25	18.28	18.19	18.20	2620554
2017-04-21	18.10	18.15	17.89	17.94	2327000
2017-04-24	18.26	18.30	18.20	18.27	2793766
2017-04-25	18.59	18.61	18.50	18.54	5049088
2017-04-26	18.65	18.77	18.64	18.68	6510750
2017-04-27	19.26	19.45	19.03	19.39	11778112
2017-04-28	19.45	19.51	19.16	19.34	5845682
2017-05-01	19.24	19.26	19.13	19.15	2469786
2017-05-02	19.39	19.60	19.27	19.47	5583886
2017-05-03	20.72	20.79	20.34	20.55	6980238
2017-05-04	20.91	20.91	20.63	20.82	10218688
2017-05-05	20.54	20.62	20.37	20.45	3932130
2017-05-08	20.39	20.41	20.23	20.29	3993176
2017-05-09	20.02	20.13	19.86	19.95	5539240
2017-05-10	20.17	20.18	20.01	20.17	6270618
2017-05-11	19.99	20.13	19.99	20.08	2486610
2017-05-12	20.22	20.42	20.18	20.30	3083218
2017-05-15	20.16	20.35	20.13	20.32	2966136
2017-05-16	20.42	20.47	20.27	20.43	3681406
2017-05-17	20.24	20.25	19.97	19.99	3167356
2017-05-18	20.16	20.28	20.08	20.22	4367716
2017-05-19	20.49	20.52	20.39	20.43	3643002
2017-05-22	20.76	20.91	20.68	20.75	8392620
2017-05-23	20.93	20.99	20.69	20.74	8199086
2017-05-24	20.77	20.86	20.71	20.84	5622640
2017-05-25	20.79	20.96	20.73	20.93	2272328
2017-05-26	20.89	20.93	20.75	20.84	1816682
2017-05-30	21.00	21.10	20.93	20.96	4164516
2017-05-31	21.16	21.26	21.08	21.19	4059034
2017-06-01	21.38	21.55	21.38	21.50	3407606
2017-06-02	22.12	22.14	21.94	22.00	4578516
2017-06-05	21.88	21.93	21.71	21.85	4673134
2017-06-06	21.74	21.79	21.65	21.66	3898580
2017-06-07	21.32	21.46	21.30	21.37	3578010
2017-06-08	21.30	21.39	21.22	21.38	2949392
2017-06-09	21.25	21.50	21.20	21.42	3065594
2017-06-12	21.78	21.84	21.64	21.74	4499332
2017-06-13	21.85	22.00	21.79	21.96	3864122
2017-06-14	22.10	22.18	21.90	22.00	4341904
2017-06-15	21.53	21.55	21.25	21.30	7289634
2017-06-16	21.40	21.61	21.37	21.60	5507190
2017-06-19	21.67	21.86	21.65	21.84	3419316
2017-06-20	21.69	21.80	21.57	21.59	2949378
2017-06-21	21.86	21.88	21.70	21.86	2926424
2017-06-22	21.79	21.96	21.75	21.84	3803298
2017-06-23	22.00	22.27	21.95	22.22	5578832
2017-06-26	22.19	22.28	22.10	22.20	2045818
2017-06-27	22.02	22.03	21.71	21.75	3303776
2017-06-28	21.65	21.73	21.62	21.64	2600782
2017-06-29	21.36	21.36	21.05	21.21	3224912
2017-06-30	21.37	21.55	21.33	21.45	2777482
2017-07-03	21.28	21.40	21.25	21.29	1780480
2017-07-05	21.03	21.24	20.98	21.21	3557466
2017-07-06	21.04	21.11	20.93	20.97	2352490
2017-07-07	20.86	21.05	20.84	21.01	3151204
2017-07-10	21.04	21.16	20.97	21.06	1592954
2017-07-11	20.88	21.10	20.87	21.05	2060732
2017-07-12	21.25	21.51	21.23	21.43	2779048
2017-07-13	21.20	21.39	21.17	21.31	3233662
2017-07-14	21.34	21.57	21.28	21.49	1977934
2017-07-17	21.52	21.66	21.50	21.55	1952382
2017-07-18	21.49	21.60	21.41	21.60	2307472
2017-07-19	21.21	21.38	21.19	21.29	5578890
2017-07-20	21.54	21.86	21.54	21.78	3110936
2017-07-21	21.36	21.54	21.25	21.48	2467318
2017-07-24	20.85	21.02	20.85	20.95	5918632
2017-07-25	21.12	21.16	21.01	21.08	3248994
2017-07-26	21.05	21.05	20.84	21.00	4260646
2017-07-27	20.74	20.82	20.52	20.75	5968910
2017-07-28	20.86	21.12	20.83	21.08	2572158
2017-07-31	21.24	21.35	21.18	21.20	2870186
2017-08-01	21.24	21.27	21.14	21.16	2407078
2017-08-02	21.26	21.27	21.12	21.15	2029996
2017-08-03	21.24	21.38	21.16	21.25	1976556
2017-08-04	21.08	21.15	20.96	21.03	1822002
2017-08-07	20.90	20.94	20.82	20.83	2236494
2017-08-08	20.72	20.89	20.55	20.58	4740794
2017-08-09	21.97	22.48	21.87	22.29	7275344
2017-08-10	22.38	22.40	22.02	22.08	3951350
2017-08-11	22.76	23.00	22.75	22.91	5006420
2017-08-14	22.82	22.89	22.62	22.67	2680682
2017-08-15	22.78	22.87	22.69	22.76	2660576
2017-08-16	22.46	23.43	22.30	22.97	8066644
2017-08-17	22.73	22.91	22.65	22.67	4705164
2017-08-18	22.59	22.65	22.54	22.59	2894616
2017-08-21	22.88	22.89	22.72	22.73	3619830
2017-08-22	22.99	23.11	22.84	23.08	4773406
2017-08-23	22.82	22.90	22.64	22.69	3711326
2017-08-24	22.86	22.93	22.78	22.81	1585762
2017-08-25	22.99	23.11	22.96	23.07	1865840
2017-08-28	23.37	23.41	23.28	23.40	2468002
2017-08-29	23.32	23.34	23.17	23.26	2262368
2017-08-30	23.26	23.34	23.20	23.28	1808994
2017-08-31	23.67	23.89	23.66	23.81	4211140
2017-09-01	23.81	23.91	23.58	23.62	4820754
2017-09-05	23.63	24.00	22.59	23.49	11059016
2017-09-06	23.84	24.04	23.83	23.92	3499704
2017-09-07	24.03	24.28	24.00	24.25	2833924
2017-09-08	24.01	24.09	23.96	23.99	2039448
2017-09-11	24.12	24.44	24.12	24.35	2544542
2017-09-12	24.34	24.36	24.10	24.26	2647350
2017-09-13	24.27	24.44	24.24	24.33	2159904
2017-09-14	24.23	24.35	24.15	24.33	4230616
2017-09-15	24.18	24.30	24.06	24.10	4075780
2017-09-18	24.28	24.35	24.21	24.34	2116100
2017-09-19	24.37	24.39	24.23	24.33	1713548
2017-09-20	24.36	24.63	24.36	24.56	3961084
2017-09-21	24.56	24.63	24.49	24.53	3286666
2017-09-22	24.59	24.73	24.50	24.61	1590916
2017-09-25	24.61	24.70	24.36	24.40	2038494
2017-09-26	24.02	24.15	24.00	24.06	5690826
2017-09-27	23.76	24.19	23.73	24.15	3189354
2017-09-28	24.05	24.11	23.98	24.04	3981598
2017-09-29	23.96	24.09	23.88	24.08	5313132
2017-10-02	24.37	24.56	24.37	24.46	3446866
2017-10-03	24.41	24.55	24.32	24.53	2752028
2017-10-04	24.44	24.75	24.44	24.64	3857712
2017-10-05	24.46	24.56	24.33	24.47	2224022
2017-10-06	24.43	24.63	24.40	24.56	1917464
2017-10-09	24.55	24.68	24.46	24.61	73143774
2017-10-10	24.33	24.44	24.32	24.42	13189810
2017-10-11	24.52	24.74	24.50	24.69	4353884
2017-10-12	24.58	24.63	24.49	24.53	11062614
2017-10-13	23.83	23.89	23.68	23.77	10537902
2017-10-16	24.66	24.93	24.59	24.66	6654636
2017-10-17	24.46	24.78	24.40	24.66	3933008
2017-10-18	25.10	25.24	24.96	25.07	6527528
2017-10-19	25.40	25.48	25.22	25.34	5264310
2017-10-20	25.34	25.35	25.19	25.28	2008338
2017-10-23	25.17	25.26	25.10	25.10	2556926
2017-10-24	25.18	25.21	24.93	25.16	3108504
2017-10-25	25.10	25.25	25.00	25.07	3869610
2017-10-26	24.88	24.90	24.40	24.43	3430928
2017-10-27	24.74	24.94	24.64	24.75	3390512
2017-10-30	24.82	25.01	24.77	24.93	2447740
2017-10-31	24.86	24.99	24.80	24.90	2840274
2017-11-01	24.73	25.02	24.63	24.85	3487856
2017-11-02	25.04	25.04	24.77	24.82	2537874
2017-11-03	24.74	24.99	24.66	24.97	6529106
2017-11-06	24.92	25.04	24.80	24.85	3918664
2017-11-07	24.70	24.87	24.70	24.86	4248300
2017-11-08	24.83	25.20	24.82	25.14	5281494
2017-11-09	24.50	24.69	24.39	24.57	8078724
2017-11-10	24.89	24.99	24.79	24.96	2476596
2017-11-13	24.89	24.91	24.72	24.88	1790302
2017-11-14	24.74	24.98	24.71	24.92	2138732
2017-11-15	24.85	24.91	24.80	24.84	3001262
2017-11-16	25.24	25.33	25.14	25.25	2622648
2017-11-17	25.32	25.53	25.26	25.46	2236812
2017-11-20	25.66	25.82	25.64	25.72	2748846
2017-11-21	25.69	25.94	25.67	25.88	2942094
2017-11-22	25.92	26.00	25.80	25.92	1777960
2017-11-24	25.99	26.16	25.96	26.12	988494
2017-11-27	26.15	26.16	25.74	25.75	1737966
2017-11-28	25.87	26.02	25.80	25.96	1710892
2017-11-29	25.73	25.78	25.57	25.66	2767878
2017-11-30	25.82	25.94	25.71	25.89	1897328
2017-12-01	26.02	26.13	25.76	26.00	3103566
2017-12-04	25.91	25.99	25.52	25.52	3007784
2017-12-05	25.51	25.85	25.20	25.35	3847870
2017-12-06	26.20	26.23	25.99	26.04	4298174
2017-12-07	25.83	25.93	25.61	25.76	2434186
2017-12-08	25.74	26.13	25.71	26.07	1497276
2017-12-11	26.07	26.30	26.06	26.21	2054292
2017-12-12	26.34	26.71	26.33	26.66	2549148
2017-12-13	26.59	26.74	26.52	26.70	4140766
2017-12-14	26.71	26.75	26.43	26.43	1734092
2017-12-15	26.03	26.33	26.01	26.26	3532580
2017-12-18	26.53	26.64	26.45	26.46	2009632
2017-12-19	26.47	26.58	26.29	26.40	2076170
2017-12-20	26.45	26.55	26.32	26.34	2323722
2017-12-21	26.73	26.81	26.60	26.66	1746382
2017-12-22	26.68	26.77	26.58	26.71	1323366
2017-12-26	26.60	26.85	26.60	26.79	1094448
2017-12-27	26.84	26.88	26.68	26.79	1315770
2017-12-28	26.80	26.93	26.79	26.87	870744
2017-12-29	26.94	27.06	26.84	26.84	1123658
2018-01-02	27.25	27.26	26.99	27.08	1482804
2018-01-03	27.27	27.38	27.19	27.34	1504762
2018-01-04	27.33	27.34	27.18	27.25	1208464
2018-01-05	27.24	27.38	27.23	27.37	1290786
2018-01-08	27.28	27.37	27.19	27.35	1228090
2018-01-09	27.27	27.48	27.19	27.43	1782380
2018-01-10	27.49	27.49	27.24	27.40	1757576
2018-01-11	27.36	27.50	27.33	27.48	1004530
2018-01-12	27.41	27.56	27.39	27.52	2192154
2018-01-16	27.62	27.86	27.61	27.66	2254006
2018-01-17	28.00	28.37	27.94	28.21	2310470
2018-01-18	28.18	28.33	28.06	28.26	1790308
2018-01-19	28.72	28.91	28.68	28.90	4188050
2018-01-22	28.79	28.98	28.73	28.98	2221592
2018-01-23	29.16	29.19	28.91	28.97	2561638
2018-01-24	28.90	29.13	28.73	28.87	1926558
2018-01-25	29.02	29.03	28.66	28.73	2307402
2018-01-26	28.96	29.08	28.90	29.07	2191370
2018-01-29	28.64	28.86	28.61	28.77	2627038
2018-01-30	28.53	28.63	28.30	28.34	2903712
2018-01-31	28.21	28.25	27.57	27.75	3061718
2018-02-01	26.08	26.27	25.54	25.94	7568462
2018-02-02	25.63	25.66	25.20	25.24	4961016
2018-02-05	25.49	25.56	24.64	24.65	4336478
2018-02-06	24.78	24.97	24.31	24.77	6695340
2018-02-07	25.00	25.30	24.86	24.98	7166646
2018-02-08	24.74	24.93	24.26	24.26	4439952
2018-02-09	24.79	25.21	24.36	25.04	7086976
2018-02-12	25.28	25.38	25.07	25.24	2210076
2018-02-13	25.11	25.14	24.93	25.08	3353254
2018-02-14	24.99	25.45	24.95	25.40	2285218
2018-02-15	25.69	25.83	25.49	25.78	2147796
2018-02-16	26.09	26.28	25.86	25.93	4846208
2018-02-20	25.62	25.77	25.45	25.50	3328144
2018-02-21	26.00	26.13	25.75	25.77	4963166
2018-02-22	26.82	26.90	26.43	26.53	6427590
2018-02-23	26.73	26.97	26.57	26.97	2719922
2018-02-26	26.99	27.28	26.99	27.26	3438418
2018-02-27	26.58	26.72	26.32	26.32	3235720
2018-02-28	26.18	26.20	25.74	25.74	2180164
2018-03-01	25.32	25.38	24.91	25.12	3454556
2018-03-02	25.15	25.40	25.06	25.37	3890142
2018-03-05	25.11	25.48	25.10	25.42	3431304
2018-03-06	25.45	25.50	25.22	25.31	2407144
2018-03-07	25.25	25.32	25.09	25.32	2932846
2018-03-08	25.27	25.57	25.23	25.51	2965432
2018-03-09	25.31	25.52	25.31	25.44	2155702
2018-03-12	25.35	25.49	25.31	25.44	2171300
2018-03-13	25.48	25.53	25.12	25.17	4879136
2018-03-14	25.24	25.31	25.01	25.15	1846430
2018-03-15	25.24	25.45	25.14	25.20	1598590
2018-03-16	25.14	25.29	25.11	25.22	2756856
2018-03-19	25.42	25.46	25.05	25.22	2469390
2018-03-20	25.14	25.36	25.09	25.26	2563520
2018-03-21	25.25	25.34	25.10	25.13	1789890
2018-03-22	24.80	24.96	24.58	24.20	1839612
2018-03-23	24.45	24.62	24.23	24.25	3138264
2018-03-26	24.78	25.01	24.34	24.78	2975362
2018-03-27	24.53	24.62	24.18	24.28	2049360
2018-03-28	24.83	24.84	24.55	24.56	3220610
2018-03-29	24.66	24.78	24.51	24.63	1630776
2018-04-02	24.66	24.67	24.06	24.21	1972540
2018-04-03	24.61	24.61	24.15	24.57	2743368
2018-04-04	24.10	24.47	24.07	24.43	3076706
2018-04-05	24.45	24.60	24.38	24.41	2357074
2018-04-06	24.43	24.60	24.16	24.29	1873496
2018-04-09	24.79	25.06	24.70	24.87	1890836
2018-04-10	25.13	25.32	25.06	25.21	2545888
2018-04-11	25.03	25.12	24.92	24.95	2143466
2018-04-12	24.87	25.10	24.86	24.99	1748164
2018-04-13	24.70	24.74	24.51	24.58	2050336
2018-04-16	24.89	24.90	24.56	24.56	2067246
2018-04-17	24.50	24.67	24.47	24.62	1983282
2018-04-18	24.34	24.48	24.30	24.34	1706272
2018-04-19	24.00	24.11	23.75	23.83	2601016
2018-04-20	23.52	23.73	23.46	23.62	5174750
2018-04-23	23.44	23.64	23.41	23.57	4587124
2018-04-24	23.52	23.83	23.49	23.54	6350720
2018-04-25	23.28	23.51	23.26	23.44	4597904
2018-04-26	23.58	23.69	23.46	23.58	2193180
2018-04-27	23.69	23.83	23.63	23.72	1378704
2018-04-30	23.54	23.71	23.46	23.47	2757656
2018-05-01	23.85	23.87	23.65	23.86	2836148
2018-05-02	25.08	25.12	24.48	24.51	4612000
2018-05-03	24.22	24.26	23.89	24.06	5012590
2018-05-04	23.70	23.93	23.67	23.90	4194434
2018-05-07	23.90	24.06	23.81	23.92	3025774
2018-05-08	24.05	24.30	23.97	24.18	3617080
2018-05-09	24.02	24.11	23.86	24.02	1930822
2018-05-10	24.16	24.32	24.07	24.08	2149616
2018-05-11	24.17	24.62	24.12	24.55	3628124
2018-05-14	25.00	25.15	24.93	24.99	3079600
2018-05-15	24.18	24.26	24.08	24.12	2914148
2018-05-16	24.34	24.46	24.26	24.43	3264760
2018-05-17	24.38	24.50	24.37	24.50	1007640
2018-05-18	24.19	24.37	24.15	24.36	1737772
2018-05-21	24.50	24.52	24.34	24.35	1264040
2018-05-22	24.33	24.44	24.29	24.31	1849430
2018-05-23	23.91	24.15	23.90	24.14	2101162
2018-05-24	23.98	24.12	23.90	24.05	2256742
2018-05-25	23.89	24.00	23.80	23.87	1408920
2018-05-29	23.54	23.72	23.27	23.40	6463736
2018-05-30	23.64	23.86	23.50	23.78	6134452
2018-05-31	23.78	23.82	23.59	23.77	1984558
2018-06-01	23.99	24.01	23.85	23.92	1602836
2018-06-04	23.98	24.00	23.58	23.80	2857450
2018-06-05	23.88	23.92	23.67	23.69	2183272
2018-06-06	23.43	23.50	23.24	23.43	3939524
2018-06-07	23.12	23.23	22.99	23.01	3436362
2018-06-08	22.44	22.61	22.39	22.47	7062434
2018-06-11	22.50	22.54	22.41	22.42	2807924
2018-06-12	22.33	22.33	22.14	22.15	2555022
2018-06-13	22.34	22.36	22.17	22.25	2897460
2018-06-14	22.25	22.40	22.22	22.33	2112756
2018-06-15	22.36	22.54	22.28	22.42	4147216
2018-06-18	22.43	22.45	22.27	22.38	2908398
2018-06-19	22.25	22.38	22.23	22.34	2379478
2018-06-20	22.36	23.07	22.30	22.83	5509272
2018-06-21	23.45	23.46	23.12	23.20	4191290
2018-06-22	23.43	23.50	23.21	23.42	4121356
2018-06-25	23.72	23.75	23.35	23.49	5871288
2018-06-26	23.16	23.19	22.99	23.04	4486438
2018-06-27	23.05	23.05	22.70	22.72	3445580
2018-06-28	22.66	22.81	22.60	22.74	2340146
2018-06-29	23.17	23.21	23.06	23.06	2431376
2018-07-02	23.10	23.40	23.06	23.38	3416972
2018-07-03	23.68	23.69	23.48	23.49	2299460
2018-07-05	23.96	23.97	23.70	23.91	3987846
2018-07-06	24.20	24.31	24.09	24.21	4979682
2018-07-09	24.36	24.39	24.25	24.33	2396576
2018-07-10	24.68	24.78	24.57	24.75	4532522
2018-07-11	24.60	24.63	24.39	24.42	2393552
2018-07-12	24.69	24.95	24.66	24.95	2946146
2018-07-13	24.74	24.98	24.74	24.94	2078414
2018-07-16	24.74	24.85	24.73	24.76	1709078
2018-07-17	24.81	25.12	24.80	25.07	3153606
2018-07-18	25.06	25.18	24.97	25.11	1465800
2018-07-19	24.84	24.96	24.74	24.91	2609666
2018-07-20	25.08	25.32	25.06	25.22	2757800
2018-07-23	25.20	25.34	25.16	25.17	1985900
2018-07-24	25.36	25.49	25.26	25.43	2147688
2018-07-25	25.40	25.58	25.30	25.54	3286292
2018-07-26	25.40	25.82	25.40	25.62	2536130
2018-07-27	25.49	25.59	25.44	25.52	2560310
2018-07-30	25.37	25.53	25.33	25.36	3795476
2018-07-31	25.07	25.20	24.84	24.89	4813462
2018-08-01	24.77	24.90	24.69	24.82	4894800
2018-08-02	24.85	24.94	24.72	24.86	1805118
2018-08-03	24.90	25.02	24.82	25.00	1764280
2018-08-06	24.81	24.98	24.77	24.82	2719252
2018-08-07	25.04	25.23	24.95	25.12	3209228
2018-08-08	23.68	23.90	23.55	23.56	5081456
2018-08-09	23.74	23.78	23.43	23.46	2702038
2018-08-10	23.51	23.59	23.31	23.44	2630874
2018-08-13	23.68	23.82	23.50	23.65	3418222
2018-08-14	24.11	24.33	24.06	24.18	3946982
2018-08-15	23.95	23.95	23.69	23.81	3028514
2018-08-16	23.82	24.04	23.75	23.65	2193762
2018-08-17	23.68	23.83	23.68	23.73	2480416
2018-08-20	23.95	24.14	23.84	24.11	2297372
2018-08-21	24.71	24.72	24.42	24.59	5199184
2018-08-22	24.63	24.64	24.43	24.49	1840852
2018-08-23	24.61	24.65	24.41	24.50	2945934
2018-08-24	24.53	24.68	24.49	24.61	2750844
2018-08-27	24.68	24.90	24.67	24.90	1776896
2018-08-28	24.88	24.91	24.78	24.83	1362260
2018-08-29	24.82	24.99	24.75	24.97	1409610
2018-08-30	24.83	24.89	24.73	24.80	1129160
2018-08-31	24.63	24.71	24.48	24.59	1639188
2018-09-04	24.22	24.44	24.20	24.40	2446546
2018-09-05	24.05	24.16	23.93	24.03	3772680
2018-09-06	23.83	24.01	23.81	23.97	1521956
2018-09-07	23.84	24.08	23.82	23.98	1453094
2018-09-10	24.28	24.34	24.19	24.22	2029796
2018-09-11	24.01	24.26	24.00	24.26	2042770
2018-09-12	24.43	24.58	24.42	24.49	3657038
2018-09-13	24.48	24.56	24.41	24.51	2004342
2018-09-14	24.15	24.18	23.95	23.99	2084516
2018-09-17	23.91	23.95	23.78	23.82	2795692
2018-09-18	23.68	23.77	23.60	23.72	2657882
2018-09-19	23.55	23.57	23.44	23.50	1983896
2018-09-20	23.56	23.79	23.54	23.75	3072228
2018-09-21	23.71	23.93	23.69	23.83	2169250
2018-09-24	23.79	24.03	23.75	23.99	2475242
2018-09-25	24.06	24.30	24.05	24.10	3228762
2018-09-26	23.69	24.00	23.69	23.78	3660606
2018-09-27	23.70	23.90	23.68	23.82	3154894
2018-09-28	23.59	23.69	23.55	23.57	2009418
2018-10-01	23.40	23.49	23.23	23.28	3036866
2018-10-02	23.43	23.71	23.37	23.63	3465294
2018-10-03	23.48	23.57	23.33	23.35	2517278
2018-10-04	21.65	21.85	21.45	21.63	11665970
2018-10-05	22.14	22.25	21.91	21.98	6398974
2018-10-08	21.28	21.61	21.25	21.57	3682918
2018-10-09	21.10	21.44	21.05	21.25	6156444
2018-10-10	21.29	21.29	20.86	20.87	6513166
2018-10-11	20.97	21.02	20.61	20.77	6116146
2018-10-12	21.11	21.30	21.04	21.27	3772012
2018-10-15	21.04	21.32	21.03	21.15	3904652
2018-10-16	21.45	21.73	21.38	21.70	4009656
2018-10-17	21.67	21.79	21.58	21.75	3476958
2018-10-18	21.80	21.83	21.59	21.68	3571918
2018-10-19	21.80	21.83	21.57	21.59	2307832
2018-10-22	21.60	21.63	21.49	21.56	1720496
2018-10-23	21.15	21.48	21.08	21.39	3460834
2018-10-24	21.45	21.53	20.85	20.89	2866604
2018-10-25	20.83	21.21	20.80	21.10	3574296
2018-10-26	21.00	21.31	20.92	21.20	3028644
2018-10-29	21.43	21.58	21.00	21.31	2790386
2018-10-30	21.06	21.34	21.04	21.29	2916934
2018-10-31	21.65	21.73	21.55	21.59	3467382
2018-11-01	21.86	22.12	21.74	21.93	3175974
2018-11-02	22.00	22.02	21.72	21.86	2562160
2018-11-05	21.49	21.77	21.48	21.66	3903772
2018-11-06	21.66	21.72	21.47	21.58	4079912
2018-11-07	22.12	22.31	22.02	22.27	2384814
2018-11-08	22.44	22.48	22.29	22.34	1968222
2018-11-09	22.53	22.55	22.32	22.47	3028126
2018-11-12	22.45	22.46	22.24	22.27	2301032
2018-11-13	22.19	22.26	22.04	22.10	2290086
2018-11-14	22.28	22.37	22.08	22.23	2326066
2018-11-15	21.74	21.85	21.56	21.79	2573044
2018-11-16	21.81	22.16	21.74	22.09	2203872
2018-11-19	22.88	22.94	22.54	22.74	3567050
2018-11-20	22.13	22.22	21.79	21.82	3915862
2018-11-21	22.17	22.24	22.08	22.12	1633710
2018-11-23	22.12	22.70	21.90	22.59	3198232
2018-11-26	23.21	23.31	22.96	23.09	3798936
2018-11-27	22.78	23.00	22.62	22.92	2772034
2018-11-28	22.66	23.04	22.61	22.99	4288224
2018-11-29	22.93	23.10	22.82	22.96	2778234
2018-11-30	23.28	23.33	23.10	23.31	2072756
2018-12-03	23.10	23.17	22.96	23.02	2508984
2018-12-04	23.20	23.22	22.81	22.84	2531446
2018-12-06	22.58	22.86	22.43	22.82	2748808
2018-12-07	23.03	23.03	22.64	22.69	3042718
2018-12-10	23.12	23.13	22.67	22.98	2737488
2018-12-11	22.98	23.02	22.38	22.60	3575530
2018-12-12	22.86	23.17	22.85	23.01	4043432
2018-12-13	22.96	23.44	22.96	23.39	5396294
2018-12-14	23.21	23.46	23.17	23.25	5948690
2018-12-17	23.23	23.27	22.99	23.10	5029734
2018-12-18	22.98	23.06	22.54	22.66	3662710
2018-12-19	22.91	22.93	22.34	22.44	3460094
2018-12-20	23.14	23.14	22.61	22.68	3832580
2018-12-21	22.52	22.64	22.18	22.24	3068946
2018-12-24	22.19	22.36	21.91	22.00	1744364
2018-12-26	21.92	22.54	21.80	22.54	2354618
2018-12-27	22.52	22.80	22.31	22.80	2486094
2018-12-28	22.81	23.06	22.71	22.92	2713584
2018-12-31	22.98	23.11	22.93	23.04	1450422
2019-01-02	23.07	23.42	23.05	23.40	2595726
2019-01-03	23.60	23.72	23.54	23.59	3092862
2019-01-04	23.72	23.86	23.61	23.67	3838388
2019-01-07	23.99	24.07	23.81	23.82	5054778
2019-01-08	24.13	24.26	23.99	24.17	4097338
2019-01-09	24.39	24.48	24.32	24.44	2737786
2019-01-10	24.23	24.30	24.15	24.27	2154706
2019-01-11	24.05	24.29	24.02	24.28	2624350
2019-01-14	23.49	23.53	23.28	23.33	4152086
2019-01-15	23.58	23.71	23.54	23.60	2847908
2019-01-16	23.59	23.65	23.43	23.44	2621802
2019-01-17	23.56	23.89	23.52	23.83	2526444
2019-01-18	24.02	24.25	23.90	24.03	3604134
2019-01-22	23.82	24.13	23.80	24.10	3454992
2019-01-23	23.81	23.84	23.65	23.70	3587104
2019-01-24	23.51	23.59	23.26	23.40	3722028
2019-01-25	23.34	23.38	23.13	23.18	2684416
2019-01-28	23.08	23.29	23.05	23.20	2187872
2019-01-29	23.29	23.36	23.16	23.33	1675160
2019-01-30	23.32	23.60	23.30	23.53	2250440
2019-01-31	23.27	23.57	23.24	23.51	4376862
2019-02-01	24.38	24.54	24.13	24.31	4458164
2019-02-04	24.31	24.32	24.08	24.28	2782198
2019-02-05	24.44	24.54	24.39	24.40	3350106
2019-02-06	24.27	24.45	24.27	24.34	2672884
2019-02-07	24.45	24.45	24.18	24.33	2755468
2019-02-08	24.30	24.46	24.24	24.46	1813474
2019-02-11	24.34	24.41	24.21	24.33	2002300
2019-02-12	24.50	24.74	24.42	24.70	1737168
2019-02-13	24.52	24.64	24.51	24.55	1737814
2019-02-14	24.88	24.96	24.78	24.89	4031850
2019-02-15	24.91	25.19	24.82	25.18	4402566
2019-02-19	24.99	25.27	24.81	25.16	5568334
2019-02-20	24.92	25.01	24.78	24.85	2127606
2019-02-21	24.88	24.91	24.70	24.83	1515872
2019-02-22	24.91	24.95	24.82	24.89	1320124
2019-02-25	24.67	24.82	24.66	24.72	2128786
2019-02-26	24.68	24.86	24.67	24.73	3062088
2019-02-27	24.70	24.76	24.49	24.54	3505598
2019-02-28	24.30	24.61	24.30	24.48	2521754
2019-03-01	24.84	24.92	24.74	24.80	2965972
2019-03-04	24.67	24.74	24.49	24.59	3027968
2019-03-05	24.69	24.95	24.68	24.84	2262840
2019-03-06	24.87	24.88	24.49	24.58	1719982
2019-03-07	24.77	24.77	24.54	24.61	2086250
2019-03-08	24.87	24.87	24.66	24.84	1526116
2019-03-11	24.79	24.90	24.67	24.87	1205628
2019-03-12	24.86	24.91	24.77	24.78	1115034
2019-03-13	24.99	25.22	24.92	25.16	2037114
2019-03-14	25.25	25.31	25.15	25.25	1878860
2019-03-15	25.37	25.51	25.32	25.45	2176628
2019-03-18	25.69	25.74	25.61	25.73	1971012
2019-03-19	25.97	26.17	25.93	26.12	2942270
2019-03-20	25.99	26.42	25.98	26.32	3395774
2019-03-21	26.16	26.26	26.07	25.69	2520276
2019-03-22	25.39	25.58	25.35	25.36	2678334
2019-03-25	25.49	25.80	25.46	25.78	3047196
2019-03-26	26.16	26.16	25.92	25.97	2332988
2019-03-27	25.98	26.13	25.84	26.08	2689622
2019-03-28	26.10	26.16	25.95	26.03	1774448
2019-03-29	26.02	26.26	25.97	26.16	2800154
2019-04-01	26.09	26.23	26.00	26.07	1473878
2019-04-02	26.22	26.22	25.91	26.05	2886816
2019-04-03	25.48	25.72	25.46	25.54	3173644
2019-04-04	25.57	25.63	25.22	25.28	3121454
2019-04-05	25.45	25.57	25.32	25.38	1526780
2019-04-08	25.84	25.84	25.56	25.68	2375288
2019-04-09	25.64	25.64	25.49	25.58	1568462
2019-04-10	25.58	25.68	25.50	25.58	3290352
2019-04-11	25.53	25.61	25.34	25.46	6166750
2019-04-12	25.14	25.36	25.04	25.11	2556974
2019-04-15	25.15	25.29	25.11	25.18	2662270
2019-04-16	25.21	25.23	24.69	24.71	2762630
2019-04-17	24.66	24.67	24.17	24.26	3205550
2019-04-18	24.30	24.30	23.89	24.20	2255328
2019-04-22	24.26	24.33	23.94	24.05	2379830
2019-04-23	24.23	24.41	24.19	24.33	4036566
2019-04-24	24.44	24.44	24.16	24.19	2945392
2019-04-25	24.09	24.23	24.05	24.22	2030238
2019-04-26	24.49	24.53	24.33	24.47	2014270
2019-04-29	24.77	24.81	24.58	24.72	2524526
2019-04-30	24.36	24.66	24.36	24.51	2345586
2019-05-01	24.55	24.81	24.36	24.57	3002632
2019-05-02	24.46	24.52	24.36	24.44	2229122
2019-05-03	23.84	24.00	23.65	23.75	4305760
2019-05-06	23.54	24.02	23.51	23.88	3733740
2019-05-07	23.91	23.95	23.63	23.72	2335420
2019-05-08	24.13	24.30	24.02	24.21	3297874
2019-05-09	24.24	24.31	24.05	24.23	3208230
2019-05-10	24.15	24.19	23.87	24.14	3424668
2019-05-13	23.79	23.82	23.58	23.69	2208552
2019-05-14	23.42	23.61	23.38	23.50	1825660
2019-05-15	23.27	23.53	23.24	23.47	1816750
2019-05-16	23.25	23.56	23.24	23.40	2182606
2019-05-17	23.40	23.56	23.38	23.40	2055932
2019-05-20	23.59	23.69	23.51	23.63	2174562
2019-05-21	23.71	23.92	23.68	23.77	2146776
2019-05-22	23.91	24.27	23.86	24.20	2600564
2019-05-23	23.89	24.29	23.89	24.19	6150680
2019-05-24	24.32	24.42	24.21	24.30	2080328
2019-05-28	24.18	24.37	23.96	23.97	1939748
2019-05-29	23.67	23.74	23.43	23.52	1761296
2019-05-30	23.57	23.65	23.50	23.59	1395356
2019-05-31	23.57	23.72	23.46	23.60	2098354
2019-06-03	24.02	24.38	23.98	24.27	3248434
2019-06-04	24.17	24.17	24.00	24.07	2272548
2019-06-05	24.16	24.58	24.16	24.33	3542532
2019-06-06	24.40	24.81	24.40	24.48	4008264
2019-06-07	24.72	24.73	24.53	24.67	3129360
2019-06-10	25.20	25.78	25.16	25.61	4895616
2019-06-11	25.85	25.90	25.70	25.80	4150856
2019-06-12	25.96	26.27	25.95	26.24	2542386
2019-06-13	26.22	26.26	25.72	25.85	3893760
2019-06-14	25.63	25.80	25.45	25.48	2461032
2019-06-17	25.54	25.68	25.50	25.51	1998750
2019-06-18	26.07	26.12	25.93	26.10	2714830
2019-06-19	25.82	26.26	25.82	26.21	4368852
2019-06-20	25.89	26.04	25.46	25.56	3898226
2019-06-21	25.30	25.48	25.22	25.42	2481608
2019-06-24	25.33	25.67	25.31	25.65	3699484
2019-06-25	25.61	25.79	25.56	25.59	2178940
2019-06-26	25.64	25.64	25.38	25.46	2016654
2019-06-27	25.33	25.51	25.32	25.43	1388648
2019-06-28	25.56	25.60	25.46	25.52	1230226
2019-07-01	25.80	25.89	25.72	25.76	1542916
2019-07-02	25.88	26.06	25.85	25.98	1672814
2019-07-03	26.20	26.29	26.03	26.14	922036
2019-07-05	25.46	25.55	25.26	25.30	2832860
2019-07-08	25.17	25.25	25.07	25.11	1868120
2019-07-09	25.03	25.25	25.01	25.17	1306122
2019-07-10	25.39	25.41	25.17	25.24	1467484
2019-07-11	25.02	25.05	24.39	24.47	8104928
2019-07-12	24.20	24.20	23.62	23.77	6647146
2019-07-15	23.90	23.95	23.75	23.83	3254322
2019-07-16	24.04	24.06	23.82	23.86	4088462
2019-07-17	24.20	24.23	24.08	24.16	3966436
2019-07-18	24.16	24.20	23.91	24.14	3129400
2019-07-19	23.94	24.09	23.79	24.00	4357486
2019-07-22	24.19	24.32	24.11	24.20	1780336
2019-07-23	24.01	24.92	23.79	24.63	8789448
2019-07-24	24.64	24.87	24.54	24.77	3741108
2019-07-25	24.56	24.68	24.35	24.44	2075762
2019-07-26	24.49	24.58	24.38	24.42	2175956
2019-07-29	24.81	24.81	24.44	24.56	2802728
2019-07-30	24.22	24.24	24.08	24.21	2581342
2019-07-31	23.83	24.30	23.81	23.96	2430370
2019-08-01	24.28	24.47	24.15	24.29	3837210
2019-08-02	24.42	24.46	24.18	24.36	2570724
2019-08-05	24.24	24.33	23.86	23.95	1744708
2019-08-06	24.34	24.45	24.22	24.44	2802812
2019-08-07	24.52	24.93	24.38	24.75	4613868
2019-08-08	25.03	25.38	25.01	25.34	2996902
2019-08-09	25.20	25.21	24.87	25.14	3902650
2019-08-12	25.30	25.35	25.07	25.17	1844488
2019-08-13	25.65	26.07	25.64	25.93	3476988
2019-08-14	25.40	25.57	25.16	25.17	2783472
2019-08-15	25.26	25.60	25.22	25.15	2814146
2019-08-16	25.65	25.84	25.56	25.83	3376166
2019-08-19	25.56	25.65	25.51	25.61	2270150
2019-08-20	25.73	25.73	25.56	25.64	2093130
2019-08-21	26.03	26.05	25.88	25.91	3070362
2019-08-22	26.34	26.42	26.24	26.35	3832034
2019-08-23	26.21	26.41	26.07	26.14	2385210
2019-08-26	26.27	26.30	26.03	26.09	2385128
2019-08-27	26.25	26.30	26.06	26.08	2684174
2019-08-28	26.19	26.25	26.07	26.15	1845676
2019-08-29	26.37	26.40	26.28	26.32	2383536
2019-08-30	26.06	26.16	25.94	26.06	1731756
2019-09-03	26.48	26.57	26.34	26.45	2422186
2019-09-04	26.71	26.78	26.63	26.72	3629462
2019-09-05	26.50	26.53	26.27	26.38	2193390
2019-09-06	26.19	26.51	26.19	26.28	2517532
2019-09-09	25.70	25.70	25.28	25.33	3386606
2019-09-10	24.48	24.80	24.30	24.80	4422352
2019-09-11	24.98	25.45	24.91	25.42	3240552
2019-09-12	25.17	25.35	24.75	24.84	4964170
2019-09-13	24.82	25.02	24.67	24.75	3120594
2019-09-16	24.77	24.90	24.59	24.74	1930844
2019-09-17	25.37	25.55	25.29	25.49	3557092
2019-09-18	25.52	25.60	25.39	25.49	2696226
2019-09-19	25.88	26.02	25.79	25.94	3632892
2019-09-20	25.90	26.69	25.87	26.47	6443538
2019-09-23	26.66	26.74	26.42	26.49	2073242
2019-09-24	26.38	26.52	26.30	26.47	2345716
2019-09-25	26.39	26.43	26.23	26.28	2172980
2019-09-26	26.27	26.37	25.97	26.10	2585372
2019-09-27	25.88	26.11	25.78	25.82	2639448
2019-09-30	25.79	25.96	25.70	25.85	3376836
2019-10-01	25.52	25.56	25.24	25.28	3113206
2019-10-02	25.06	25.08	24.75	24.93	4063632
2019-10-03	24.82	25.30	24.81	25.20	3883042
2019-10-04	25.62	25.69	25.49	25.66	1974984
2019-10-07	25.88	26.11	25.81	25.97	1828950
2019-10-08	25.95	25.95	25.66	25.75	1924850
2019-10-09	25.65	25.84	25.63	25.79	1358370
2019-10-10	25.49	25.87	25.47	25.83	2313924
2019-10-11	25.63	25.81	25.56	25.62	2441044
2019-10-14	26.00	26.13	25.94	26.02	2328206
2019-10-15	26.09	26.29	26.05	26.24	1618894
2019-10-16	26.06	26.32	25.98	26.15	1656706
2019-10-17	26.44	26.45	26.30	26.34	2457708
2019-10-18	26.32	26.32	26.09	26.26	1561970
2019-10-21	26.35	26.47	26.19	26.30	2987276
2019-10-22	26.70	26.90	26.57	26.65	2378704
2019-10-23	26.68	26.83	26.56	26.75	5033770
2019-10-24	27.01	27.19	26.91	27.16	2606272
2019-10-25	26.81	27.12	26.79	27.10	1483024
2019-10-28	27.02	27.28	27.00	27.21	1741596
2019-10-29	27.12	27.35	27.10	27.24	1425632
2019-10-30	27.50	27.84	27.40	27.83	2721898
2019-10-31	27.24	27.64	27.21	27.61	3977194
2019-11-01	27.61	28.67	27.53	28.23	3223016
2019-11-04	28.58	28.61	28.28	28.37	2733506
2019-11-05	28.26	28.33	28.05	28.23	2558232
2019-11-06	28.22	28.38	28.21	28.35	1756122
2019-11-07	28.13	28.21	27.98	28.19	2474180
2019-11-08	28.41	28.97	28.41	28.94	3542860
2019-11-11	28.70	28.84	28.63	28.65	3235552
2019-11-12	28.58	28.71	28.52	28.55	1902394
2019-11-13	28.81	28.95	28.69	28.82	2257412
2019-11-14	28.65	29.01	28.62	28.95	3191080
2019-11-15	28.77	28.88	28.63	28.64	5359794
2019-11-18	28.48	28.60	28.29	28.54	4007308
2019-11-19	28.65	28.69	28.42	28.52	2365328
2019-11-20	27.71	27.80	27.04	27.23	7299048
2019-11-21	26.90	27.08	26.85	27.02	4751436
2019-11-22	27.49	27.50	27.15	27.23	2986852
2019-11-25	27.97	28.14	27.83	28.13	3738588
2019-11-26	28.04	28.22	27.99	28.13	1966028
2019-11-27	28.02	28.26	28.02	28.18	3559214
2019-11-29	28.24	28.26	28.02	28.08	1094262
2019-12-02	28.01	28.08	27.85	28.01	1662594
2019-12-03	28.17	28.29	28.13	28.26	3385394
2019-12-04	28.63	28.70	28.51	28.69	2983834
2019-12-05	28.62	28.64	28.47	28.54	2639530
2019-12-06	28.56	28.56	28.24	28.37	4478846
2019-12-09	28.39	28.75	28.34	28.35	2442286
2019-12-10	28.45	28.57	28.36	28.47	1718792
2019-12-11	28.31	28.46	28.29	28.43	1863614
2019-12-12	28.38	28.50	28.19	28.25	3940656
2019-12-13	28.53	28.83	28.43	28.63	2399558
2019-12-16	29.19	29.24	28.98	29.07	3146118
2019-12-17	29.05	29.24	28.97	29.09	4897342
2019-12-18	28.75	28.77	28.35	28.43	4431142
2019-12-19	28.60	28.87	28.56	28.85	3858590
2019-12-20	29.01	29.15	28.93	29.00	4207780
2019-12-23	29.01	29.01	28.82	28.83	1805944
2019-12-24	28.87	29.07	28.82	28.99	1000422
2019-12-26	28.98	29.09	28.92	29.05	1130284
2019-12-27	29.31	29.32	29.12	29.13	1604598
2019-12-30	29.21	29.23	28.84	28.87	1187114
2019-12-31	28.84	28.95	28.79	28.94	1595230
2020-01-02	29.16	29.20	29.01	29.18	2224714
2020-01-03	28.46	28.70	28.43	28.56	2491142
2020-01-06	28.50	28.59	28.44	28.51	2494904
2020-01-07	28.50	28.50	28.28	28.48	2091498
2020-01-08	28.46	28.60	28.34	28.43	1826104
2020-01-09	28.68	28.87	28.66	28.72	1842054
2020-01-10	29.25	29.53	29.19	29.34	2942924
2020-01-13	29.60	29.64	29.38	29.49	2380428
2020-01-14	29.39	29.85	29.39	29.79	2506192
2020-01-15	30.74	31.35	30.73	31.20	5968982
2020-01-16	30.80	30.94	30.39	30.66	4531440
2020-01-17	30.73	30.77	30.61	30.66	2506782
2020-01-21	30.68	30.74	30.54	30.57	2297982
2020-01-22	30.54	30.83	30.54	30.66	2430000
2020-01-23	30.66	30.83	30.53	30.80	1750738
2020-01-24	31.03	31.17	30.45	30.54	4056812
2020-01-27	30.07	30.14	29.96	29.98	2116950
2020-01-28	30.02	30.17	29.90	30.17	2245176
2020-01-29	30.44	30.53	30.33	30.34	2604228
2020-01-30	30.49	30.49	30.29	30.44	2392184
2020-01-31	30.69	30.69	30.31	30.42	2807426
2020-02-03	30.40	30.63	30.36	30.48	2281342
2020-02-04	30.51	30.97	30.46	30.80	3532492
2020-02-05	31.86	32.31	31.69	32.21	6502366
2020-02-06	31.92	32.41	31.80	32.34	2716984
2020-02-07	31.77	31.86	31.60	31.63	2695864
2020-02-10	31.52	31.84	31.51	31.82	1972086
2020-02-11	31.85	31.86	31.47	31.55	2423430
2020-02-12	31.67	31.71	31.48	31.67	2166330
2020-02-13	31.29	31.48	31.26	31.37	1997904
2020-02-14	31.65	31.75	31.53	31.73	1614646
2020-02-18	31.92	32.18	31.92	32.05	1457096
2020-02-19	32.04	32.13	31.98	32.07	1396878
2020-02-20	32.06	32.17	31.62	31.76	2233284
2020-02-21	31.87	32.03	31.76	31.93	1747004
2020-02-24	30.87	31.18	30.59	30.64	2926648
2020-02-25	30.56	30.68	30.15	30.31	2224032
2020-02-26	30.52	30.71	30.39	30.55	3106496
2020-02-27	30.40	30.60	29.74	29.75	3162664
2020-02-28	29.07	29.43	28.64	29.07	7482568
2020-03-02	30.06	30.58	29.53	30.56	8582894
2020-03-03	31.19	31.41	30.38	30.75	5715828
2020-03-04	31.64	32.41	31.42	32.39	5441750
2020-03-05	31.66	31.96	31.24	31.48	3773366
2020-03-06	30.78	31.34	30.62	31.28	5918952
2020-03-09	30.14	30.65	29.48	29.73	5248492
2020-03-10	30.32	30.59	29.44	30.52	4868024
2020-03-11	29.53	29.81	28.64	28.95	5494554
2020-03-12	27.87	28.05	26.65	26.71	6396044
2020-03-13	28.41	28.45	26.68	28.36	5985582
2020-03-16	25.11	27.56	24.84	26.30	5833896
2020-03-17	26.04	27.69	25.65	27.60	5165508
2020-03-18	26.23	26.82	24.84	26.25	6396224
2020-03-19	26.38	26.75	25.80	25.85	4790674
2020-03-20	26.08	26.22	24.62	24.73	7517056
2020-03-23	25.25	25.96	24.89	25.21	6648914
2020-03-24	25.96	26.02	25.03	25.27	6003816
2020-03-25	26.34	26.88	25.85	26.51	8886904
2020-03-26	27.38	28.50	27.22	27.99	5629116
2020-03-27	27.71	28.82	27.51	28.37	4762484
2020-03-30	29.38	30.11	29.38	30.09	5827536
2020-03-31	30.05	30.39	29.77	30.10	8613354
2020-04-01	29.65	30.38	29.56	29.88	5072812
2020-04-02	29.27	29.78	29.01	29.66	3023424
2020-04-03	29.80	30.20	29.63	29.92	3951534
2020-04-06	29.95	30.43	29.79	30.33	3250086
2020-04-07	30.01	30.14	29.24	29.27	7768756
2020-04-08	29.54	30.10	29.22	29.82	7711248
2020-04-09	30.21	30.37	29.77	30.00	6012036
2020-04-13	30.14	30.23	29.18	29.42	7375486
2020-04-14	29.71	30.16	29.55	29.90	11586502
2020-04-15	30.21	30.21	29.63	29.93	11505474
2020-04-16	30.62	30.92	30.46	30.84	7156068
2020-04-17	31.27	31.61	31.12	31.54	2620042
2020-04-20	32.09	32.48	31.89	32.06	5325252
2020-04-21	32.08	32.23	31.81	32.05	3611572
2020-04-22	32.15	32.46	32.10	32.30	2995856
2020-04-23	32.15	32.58	31.97	31.99	2308006
2020-04-24	32.19	32.52	32.18	32.46	1641858
2020-04-27	32.63	32.71	32.33	32.57	1957020
2020-04-28	32.92	32.94	32.27	32.30	3160880
2020-04-29	31.60	31.71	31.32	31.52	2516560
2020-04-30	31.74	31.97	31.54	31.67	2127906
2020-05-01	32.00	32.06	31.42	31.72	2229108
2020-05-04	31.75	31.83	31.45	31.81	2081306
2020-05-05	31.16	31.78	31.15	31.57	3808310
2020-05-06	31.36	31.50	30.89	30.99	3289742
2020-05-07	31.60	31.62	31.10	31.16	2023314
2020-05-08	31.35	31.50	31.23	31.38	1518362
2020-05-11	31.42	32.07	31.24	31.99	3746188
2020-05-12	31.53	31.78	31.25	31.27	2189960
2020-05-13	31.52	31.83	31.36	31.63	4197432
2020-05-14	32.12	32.26	31.72	32.15	3059980
2020-05-15	31.96	32.13	31.79	31.96	1692810
2020-05-18	31.68	32.11	31.54	31.89	2047476
2020-05-19	32.44	32.75	32.14	32.24	4363128
2020-05-20	32.92	33.01	32.35	32.44	4219680
2020-05-21	32.50	32.55	31.99	32.41	2183478
2020-05-22	32.26	32.44	32.11	32.42	1611936
2020-05-26	32.30	32.31	31.67	31.70	3069768
2020-05-27	31.22	31.40	30.77	31.40	2637070
2020-05-28	32.09	32.78	32.07	32.48	3234596
2020-05-29	32.77	32.99	32.21	32.97	3246308
2020-06-01	33.00	33.05	32.60	32.85	2150228
2020-06-02	32.60	32.69	32.38	32.58	1619434
2020-06-03	32.24	32.49	32.16	32.36	1812540
2020-06-04	32.49	32.73	32.07	32.17	2451328
2020-06-05	32.50	32.50	32.01	32.25	1760902
2020-06-08	32.14	32.26	31.96	32.16	2490572
2020-06-09	32.30	32.65	32.22	32.32	2063834
2020-06-10	33.10	33.37	32.98	33.28	4576640
2020-06-11	33.37	33.48	32.11	32.21	4250458
2020-06-12	33.03	33.05	31.93	32.31	3381212
2020-06-15	32.27	32.75	32.02	32.69	4457376
2020-06-16	32.92	33.03	32.44	32.65	4950586
2020-06-17	33.09	33.62	33.01	33.36	2144888
2020-06-18	33.07	33.16	32.84	33.03	1951474
2020-06-19	34.02	34.02	33.49	33.78	3945886
2020-06-22	33.78	34.04	33.51	33.97	2292338
2020-06-23	33.82	34.36	33.81	33.97	2480332
2020-06-24	33.60	33.77	33.08	33.27	2408364
2020-06-25	33.08	33.64	32.88	33.63	1846784
2020-06-26	33.37	33.48	32.91	33.02	2223872
2020-06-29	33.09	33.13	32.70	32.78	1971482
2020-06-30	32.37	32.83	32.28	32.74	2995446
2020-07-01	32.40	32.97	32.39	32.84	2704646
2020-07-02	33.12	33.34	32.91	33.18	2748230
2020-07-06	32.86	33.16	32.77	32.96	1973258
2020-07-07	32.35	32.79	32.34	32.53	3192680
2020-07-08	32.77	32.95	32.66	32.94	1555020
2020-07-09	32.97	33.10	32.59	32.81	1758802
2020-07-10	32.89	32.92	32.44	32.72	1613182
2020-07-13	32.70	33.17	32.52	32.58	2062654
2020-07-14	32.42	32.79	32.28	32.75	1613954
2020-07-15	33.10	33.30	32.91	33.30	2514138
2020-07-16	33.05	33.13	32.73	32.83	1759308
2020-07-17	33.29	33.70	33.27	33.59	1711014
2020-07-20	34.31	34.40	33.92	34.23	2085216
2020-07-21	34.32	34.44	34.16	34.17	2139722
2020-07-22	34.45	34.48	34.07	34.26	2043454
2020-07-23	33.92	33.96	33.19	33.21	2131656
2020-07-24	33.26	33.27	32.91	33.09	2268098
2020-07-27	33.55	33.79	33.43	33.71	1854034
2020-07-28	33.76	33.89	33.56	33.64	1355718
2020-07-29	33.65	33.65	33.33	33.46	1253144
2020-07-30	33.33	33.63	33.14	33.59	1365026
2020-07-31	33.33	33.40	32.55	32.67	2633506
2020-08-03	32.62	32.94	32.58	32.71	3708888
2020-08-04	32.12	32.45	32.08	32.32	2253918
2020-08-05	32.66	32.70	32.32	32.55	2160114
2020-08-06	31.98	32.12	31.64	31.85	3815584
2020-08-07	32.20	32.39	31.99	32.32	2917870
2020-08-10	32.37	32.55	32.17	32.31	1771810
2020-08-11	32.91	32.98	32.55	32.60	2118952
2020-08-12	33.30	33.79	33.24	33.55	1935134
2020-08-13	33.38	33.57	33.29	33.17	1623226
2020-08-14	32.97	33.11	32.79	32.89	999174
2020-08-17	33.29	33.61	33.26	33.43	1162566
2020-08-18	33.38	33.44	33.13	33.24	1896470
2020-08-19	33.74	33.83	33.29	33.32	1741186
2020-08-20	33.13	33.29	32.96	33.25	1583034
2020-08-21	33.08	33.25	32.96	33.16	1025436
2020-08-24	33.48	33.51	32.83	32.98	1135494
2020-08-25	33.40	33.41	33.06	33.23	1591392
2020-08-26	33.27	33.40	33.06	33.39	1278364
2020-08-27	33.57	33.58	32.92	33.13	1182414
2020-08-28	33.12	33.12	32.80	32.92	1427414
2020-08-31	32.83	33.17	32.82	33.02	1022214
2020-09-01	33.45	33.46	32.81	32.95	1782060
2020-09-02	32.98	33.17	32.87	33.11	1474736
2020-09-03	33.42	33.42	32.37	32.54	1850592
2020-09-04	32.63	32.74	32.09	32.56	2452450
2020-09-08	32.50	32.75	32.24	32.42	2640318
2020-09-09	33.21	33.54	33.16	33.33	1562078
2020-09-10	33.37	33.46	32.80	32.91	1305374
2020-09-11	33.39	33.50	32.94	33.23	1611804
2020-09-14	33.26	33.50	33.16	33.33	1308576
2020-09-15	34.08	34.30	33.90	33.96	1098508
2020-09-16	33.99	34.31	33.97	33.98	2159836
2020-09-17	34.20	34.88	34.08	34.79	2460658
2020-09-18	34.59	34.75	34.38	34.72	1756338
2020-09-21	34.41	34.53	33.97	34.50	2122874
2020-09-22	34.26	34.60	34.11	34.53	1502366
2020-09-23	34.83	35.09	34.65	34.70	1735314
2020-09-24	34.26	34.37	34.02	34.14	2136528
2020-09-25	34.03	34.58	34.00	34.53	1265630
2020-09-28	34.37	34.69	34.35	34.59	1447722
2020-09-29	34.81	35.23	34.75	35.11	2550004
2020-09-30	34.75	34.84	34.53	34.72	2791712
2020-10-01	35.00	35.01	34.54	34.63	1816396
2020-10-02	34.33	34.49	34.18	34.33	1602820
2020-10-05	34.68	35.12	34.65	35.06	1349910
2020-10-06	34.82	34.88	34.54	34.58	1929376
2020-10-07	34.50	34.58	34.17	34.34	1644762
2020-10-08	34.45	35.91	34.41	35.62	4430364
2020-10-09	35.80	36.16	35.70	36.04	2623014
2020-10-12	36.78	36.91	36.52	36.81	2061924
2020-10-13	36.49	36.89	36.33	36.59	2577884
2020-10-14	36.14	36.20	35.69	35.87	1431368
2020-10-15	35.27	35.46	35.02	35.29	1789992
2020-10-16	35.24	35.65	35.19	35.51	1229596
2020-10-19	35.94	35.95	35.33	35.39	1564890
2020-10-20	35.97	36.02	35.56	35.63	2291912
2020-10-21	35.66	35.77	35.37	35.43	1742930
2020-10-22	35.55	35.57	35.18	35.44	1671640
2020-10-23	35.41	35.59	35.22	35.37	2351334
2020-10-26	34.98	35.23	34.60	34.83	1300112
2020-10-27	34.71	34.77	33.95	33.98	2444362
2020-10-28	33.60	33.67	33.08	33.28	3041344
2020-10-29	33.61	33.62	33.06	33.17	2678970
2020-10-30	32.47	32.75	31.61	31.95	4286740
2020-11-02	32.35	32.67	32.22	32.52	2748538
2020-11-03	32.86	32.97	32.60	32.63	1999396
2020-11-04	34.01	35.31	33.94	34.99	4789304
2020-11-05	35.84	35.96	35.57	35.78	2710114
2020-11-06	35.96	36.02	35.01	35.18	7208022
2020-11-09	33.53	34.23	33.51	33.97	4148578
2020-11-10	33.75	33.97	33.41	33.77	3126198
2020-11-11	33.92	34.06	33.67	33.85	2119378
2020-11-12	33.95	34.30	33.90	34.11	1505408
2020-11-13	34.04	34.15	33.97	34.04	1291284
2020-11-16	33.61	33.82	33.52	33.65	2307460
2020-11-17	34.10	34.13	33.30	33.37	2775570
2020-11-18	33.62	33.69	33.26	33.26	2341214
2020-11-19	33.69	33.78	33.43	33.67	1981024
2020-11-20	33.79	34.08	33.72	33.80	2145762
2020-11-23	33.62	33.72	33.41	33.70	2353722
2020-11-24	33.02	33.18	32.88	32.96	2041122
2020-11-25	32.93	33.09	32.85	33.07	1694082
2020-11-27	33.27	33.83	33.26	33.77	2550908
2020-11-30	34.01	34.02	33.45	33.57	3651528
2020-12-01	33.41	33.85	33.38	33.76	1532332
2020-12-02	33.84	34.24	33.80	34.07	1209420
2020-12-03	33.88	33.89	33.51	33.61	1114252
2020-12-04	33.89	34.11	33.82	33.91	1124916
2020-12-07	34.35	34.42	34.03	34.11	1319486
2020-12-08	33.89	34.35	33.86	34.29	996850
2020-12-09	35.23	35.23	34.87	35.13	3013766
2020-12-10	35.08	35.13	34.49	34.64	1974180
2020-12-11	34.69	34.85	34.58	34.77	1234886
2020-12-14	34.85	34.99	34.35	34.36	2130644
2020-12-15	34.62	34.78	34.52	34.74	2290652
2020-12-16	36.13	36.22	35.89	35.92	3293508
2020-12-17	35.96	36.05	35.77	35.87	2730664
2020-12-18	36.57	36.96	36.32	36.90	3340780
2020-12-21	36.02	36.04	35.75	35.95	2277062
2020-12-22	35.58	35.63	35.20	35.31	1729532
2020-12-23	35.13	35.14	34.77	34.81	1773050
2020-12-24	34.89	34.94	34.67	34.72	555044
2020-12-28	35.73	35.73	34.97	35.13	2513284
2020-12-29	35.60	35.60	35.20	35.29	2548724
2020-12-30	35.53	35.59	34.99	35.10	1491690
2020-12-31	34.92	35.05	34.60	34.93	1027590
2021-01-04	35.60	35.77	35.28	35.72	4629600
2021-01-05	35.41	35.46	34.87	35.39	1750966
2021-01-06	34.66	34.89	34.40	34.47	2121352
2021-01-07	34.89	35.12	34.57	35.05	1414042
2021-01-08	35.07	35.17	34.87	35.13	1129906
2021-01-11	35.21	35.32	35.08	35.21	1079036
2021-01-12	34.89	34.99	34.37	34.67	3116034
2021-01-13	35.08	35.71	35.06	35.45	2552028
2021-01-14	35.38	35.66	35.34	35.52	1675922
2021-01-15	35.87	36.15	35.70	36.02	2023316
2021-01-19	36.69	36.69	36.27	36.51	2002916
2021-01-20	36.18	36.27	35.87	35.99	2082398
2021-01-21	36.34	36.37	36.00	36.26	1923254
2021-01-22	36.07	36.61	35.96	36.42	1594974
2021-01-25	36.34	36.65	36.33	36.59	1112806
2021-01-26	36.67	36.82	36.53	36.64	1559544
2021-01-27	35.80	35.91	34.98	34.99	2322318
2021-01-28	35.39	35.95	35.29	35.30	2081926
2021-01-29	34.96	35.05	34.49	34.80	2329320
2021-02-01	35.40	35.44	35.14	35.21	1787212
2021-02-02	35.53	35.61	35.25	35.49	2501258
2021-02-03	36.48	36.66	36.15	36.21	2839408
2021-02-04	36.15	36.16	35.70	35.82	2882046
2021-02-05	35.62	35.72	35.39	35.70	2322576
2021-02-08	35.69	35.70	35.23	35.45	2433026
2021-02-09	35.83	35.89	35.44	35.64	1609702
2021-02-10	35.78	35.79	35.24	35.59	1604068
2021-02-11	36.83	37.03	36.54	36.97	5003982
2021-02-12	36.95	37.93	36.95	37.91	3841122
2021-02-16	37.53	37.73	37.23	37.53	3971386
2021-02-17	37.33	37.83	37.28	37.79	2645014
2021-02-18	37.48	37.63	37.20	37.55	2330192
2021-02-19	37.16	37.29	36.94	37.04	3125800
2021-02-22	36.60	36.69	36.35	36.38	1677652
2021-02-23	35.83	35.94	35.60	35.84	2121462
2021-02-24	36.00	36.35	35.83	36.10	1729984
2021-02-25	36.38	36.50	36.10	36.17	2143744
2021-02-26	36.08	36.12	35.51	35.63	1746386
2021-03-01	36.27	36.58	36.20	36.42	1636340
2021-03-02	36.42	36.50	36.20	36.34	985488
2021-03-03	35.85	35.91	35.49	35.73	1503926
2021-03-04	35.00	35.34	34.29	34.61	3482444
2021-03-05	34.62	34.89	33.96	34.81	2645792
2021-03-08	34.52	34.90	34.39	34.42	2132986
2021-03-09	35.28	35.64	35.27	35.36	2942530
2021-03-10	36.11	36.17	35.79	35.87	1646256
2021-03-11	35.95	36.09	35.75	35.94	1285394
2021-03-12	35.50	35.53	35.27	35.51	1419678
2021-03-15	35.69	36.05	35.63	36.05	1223598
2021-03-16	36.05	36.39	36.05	36.33	1048108
2021-03-17	35.76	35.98	35.55	35.89	1053388
2021-03-18	35.38	35.73	35.31	35.46	1455058
2021-03-19	35.43	35.53	35.15	35.18	1589764
2021-03-22	35.42	35.78	35.42	35.53	1564660
2021-03-23	34.69	34.86	33.88	34.00	2566410
2021-03-24	34.15	34.17	33.45	33.53	2926800
2021-03-25	33.75	33.84	33.41	33.25	1425156
2021-03-26	33.51	33.89	33.30	33.89	1656820
2021-03-29	33.97	34.39	33.94	34.22	1602042
2021-03-30	34.03	34.05	33.77	33.96	1522974
2021-03-31	34.30	34.31	33.66	33.71	2059430
2021-04-01	34.06	34.26	33.72	33.83	968244
2021-04-05	33.80	34.17	33.78	34.17	1140856
2021-04-06	34.14	34.26	33.98	34.02	1225450
2021-04-07	34.22	34.25	33.76	33.95	1615324
2021-04-08	34.49	34.70	34.47	34.63	1780808
2021-04-09	35.02	35.10	34.85	35.06	1801754
2021-04-12	34.75	34.87	34.65	34.73	1147732
2021-04-13	35.26	35.45	35.15	35.39	1627158
2021-04-14	35.61	35.63	35.12	35.28	1913006
2021-04-15	35.59	35.95	35.59	35.76	1944200
2021-04-16	36.10	36.21	35.96	36.09	2641222
2021-04-19	36.38	36.41	36.20	36.35	1491132
2021-04-20	36.46	36.70	36.38	36.64	1373164
2021-04-21	36.79	37.19	36.68	37.12	1442340
2021-04-22	37.10	37.25	36.93	37.08	1310852
2021-04-23	37.03	37.08	36.83	37.03	1066526
2021-04-26	36.88	37.10	36.67	37.05	1255908
2021-04-27	36.83	36.89	36.62	36.84	1991924
2021-04-28	36.81	37.11	36.76	37.06	1117542
2021-04-29	37.05	37.16	36.86	37.12	1207650
2021-04-30	37.01	37.31	36.95	36.98	1611560
2021-05-03	37.54	37.74	37.45	37.67	2921586
2021-05-04	37.08	37.24	36.84	37.07	2285354
2021-05-05	37.00	37.05	36.83	37.04	1577804
2021-05-06	36.92	37.11	36.77	37.10	1556864
2021-05-07	37.52	37.89	37.52	37.83	1492376
2021-05-10	38.24	38.33	38.03	38.14	1923400
2021-05-11	37.80	38.42	37.72	38.31	2232420
2021-05-12	38.59	39.09	38.56	39.02	3556704
2021-05-13	38.93	39.49	38.76	39.45	2580570
2021-05-14	39.50	39.74	39.50	39.55	1588330
2021-05-17	39.93	40.36	39.92	40.29	1882006
2021-05-18	40.01	40.14	39.81	39.82	1974290
2021-05-19	39.84	40.14	39.67	40.03	2395246
2021-05-20	40.05	40.60	40.01	40.42	1414826
2021-05-21	40.75	40.81	40.56	40.65	1650596
2021-05-24	40.81	41.12	40.80	40.85	1010496
2021-05-25	40.54	40.58	40.18	40.19	2254356
2021-05-26	40.23	40.29	40.08	40.17	1622022
2021-05-27	39.54	39.81	39.36	39.41	1963820
2021-05-28	39.41	39.77	39.36	39.45	1494832
2021-06-01	40.10	40.10	39.50	39.60	1721780
2021-06-02	39.43	39.60	39.37	39.43	818274
2021-06-03	39.41	39.84	39.36	39.84	882878
2021-06-04	40.08	40.63	39.92	40.48	1820424
2021-06-07	40.72	40.96	40.36	40.60	4839614
2021-06-08	41.21	41.23	40.87	41.14	2248854
2021-06-09	41.56	41.79	41.55	41.75	2828398
2021-06-10	41.88	42.47	41.82	42.38	2307724
2021-06-11	42.13	42.25	41.93	42.23	1578172
2021-06-14	42.02	42.22	42.01	42.22	1698666
2021-06-15	42.30	42.37	42.03	42.29	1252328
2021-06-16	42.20	42.41	41.71	41.82	2287962
2021-06-17	41.08	41.45	41.06	41.39	1992026
2021-06-18	41.11	41.25	40.97	41.14	1799774
2021-06-21	41.11	41.49	41.05	41.33	1402650
2021-06-22	41.17	41.28	41.02	41.08	1629542
2021-06-23	41.29	41.29	40.83	40.83	1172810
2021-06-24	41.15	41.45	41.07	41.10	877340
2021-06-25	41.18	41.44	41.06	41.40	1577336
2021-06-28	41.48	41.80	41.41	41.63	1147010
2021-06-29	41.93	42.03	41.72	41.90	1323264
2021-06-30	41.94	42.30	41.79	41.89	1506594
2021-07-01	42.10	42.30	41.97	42.21	1330420
2021-07-02	41.96	42.41	41.93	42.41	930926
2021-07-06	42.63	42.64	42.28	42.53	1543280
2021-07-07	42.91	43.15	42.72	43.13	1386544
2021-07-08	43.40	43.56	43.06	43.55	1968304
2021-07-09	42.89	43.61	42.87	43.27	2095066
2021-07-12	43.41	43.58	43.23	43.30	1105788
2021-07-13	43.18	43.48	43.17	43.33	814986
2021-07-14	43.27	43.52	43.08	43.47	1166514
2021-07-15	43.89	43.91	43.60	43.81	1518074
2021-07-16	43.90	44.39	43.79	44.33	1773660
2021-07-19	43.96	44.28	43.93	44.17	2057546
2021-07-20	43.62	44.00	43.60	43.76	2616014
2021-07-21	44.15	44.47	43.93	44.41	1315124
2021-07-22	44.24	44.50	44.11	44.11	2893556
2021-07-23	44.81	45.43	44.65	45.38	3307326
2021-07-26	44.64	44.88	44.46	44.64	2154942
2021-07-27	44.71	44.83	44.44	44.83	1398444
2021-07-28	45.24	45.96	45.15	45.75	2398062
2021-07-29	45.97	46.09	45.55	45.69	1729684
2021-07-30	46.34	46.44	46.15	46.30	1448696
2021-08-02	46.10	46.51	45.84	46.50	1523996
2021-08-03	46.41	46.67	46.32	46.56	2904244
2021-08-04	46.80	49.26	46.78	49.11	6307440
2021-08-05	50.66	51.61	50.54	51.55	4177320
2021-08-06	49.24	50.04	49.18	49.74	3494168
2021-08-09	50.04	50.48	49.79	50.33	2070748
2021-08-10	50.05	50.40	49.78	50.06	2808488
2021-08-11	50.11	50.55	50.01	50.37	1999326
2021-08-12	50.42	51.05	50.25	50.89	1402318
2021-08-13	51.00	51.52	50.97	51.10	1527478
2021-08-16	51.30	51.64	51.14	51.63	1501074
2021-08-17	52.09	52.48	52.00	52.47	1935580
2021-08-18	52.49	52.87	52.01	52.01	2025744
2021-08-19	52.34	53.09	52.30	52.81	2016944
2021-08-20	53.01	53.62	52.94	53.31	1864304
2021-08-23	53.31	53.31	52.88	52.97	2794130
2021-08-24	52.16	52.58	51.77	51.81	2827152
2021-08-25	51.60	51.84	51.37	51.82	1629058
2021-08-26	51.92	52.20	51.78	51.79	1410640
2021-08-27	51.33	51.64	50.86	50.94	2760330
2021-08-30	50.71	51.46	50.67	51.19	2537186
2021-08-31	50.85	50.86	49.53	49.99	4786394
2021-09-01	49.97	50.43	49.92	50.41	2497360
2021-09-02	50.70	50.88	50.45	50.84	1284906
2021-09-03	50.18	50.60	49.94	50.45	1978462
2021-09-07	50.79	50.85	50.55	50.69	1365312
2021-09-08	50.31	50.63	50.18	50.35	1544356
2021-09-09	50.27	50.41	49.57	49.65	2361216
2021-09-10	49.90	50.15	49.63	49.78	1744478
2021-09-13	50.45	50.52	49.63	49.84	1964370
2021-09-14	50.01	50.55	49.94	50.02	1933512
2021-09-15	50.68	50.70	50.30	50.64	1274130
2021-09-16	50.99	51.30	50.83	51.19	1922814
2021-09-17	50.80	51.15	50.47	50.71	3016592
2021-09-20	49.32	50.26	49.29	49.83	2209818
2021-09-21	50.44	51.22	50.44	50.89	1961864
2021-09-22	50.47	50.85	50.25	50.44	1175912
2021-09-23	51.11	51.27	50.94	51.05	1048062
2021-09-24	50.33	50.80	50.20	50.35	1983462
2021-09-27	49.92	49.95	49.43	49.54	1439356
2021-09-28	48.31	48.31	47.42	47.69	3058410
2021-09-29	48.21	48.48	47.77	48.05	1665638
2021-09-30	48.38	48.59	47.99	48.01	2238914
2021-10-01	47.83	48.05	47.45	47.94	1645754
2021-10-04	48.77	48.90	48.11	48.47	1987698
2021-10-05	49.10	49.16	48.70	48.72	2098344
2021-10-06	48.52	48.53	47.82	48.28	1576142
2021-10-07	48.82	49.50	48.78	49.19	1664560
2021-10-08	49.46	49.57	49.06	49.19	1219166
2021-10-11	49.16	49.35	49.05	49.20	843700
2021-10-12	49.18	49.26	48.57	48.82	1344514
2021-10-13	49.65	50.43	49.65	50.30	1804320
2021-10-14	50.49	50.57	50.18	50.22	1287912
2021-10-15	50.61	51.37	50.53	51.17	1877868
2021-10-18	51.70	52.07	51.57	51.72	2803600
2021-10-19	51.68	52.53	51.68	52.33	1750920
2021-10-20	52.33	52.67	51.90	52.28	1277440
2021-10-21	52.12	52.29	51.91	52.21	1571282
2021-10-22	52.72	53.05	52.70	53.01	1240102
2021-10-25	53.19	53.22	52.89	53.09	1313806
2021-10-26	52.73	53.86	52.73	53.68	1564420
2021-10-27	53.38	53.54	52.75	52.84	1412494
2021-10-28	53.27	54.17	53.27	53.83	1797406
2021-10-29	54.70	55.17	54.42	55.07	2138756
2021-11-01	54.79	54.96	54.50	54.72	1694842
2021-11-02	55.08	55.62	54.92	55.03	2353898
2021-11-03	55.91	57.98	55.87	57.78	4348390
2021-11-04	57.82	57.97	57.28	57.93	2075406
2021-11-05	56.16	56.72	56.02	56.71	2355206
2021-11-08	57.60	57.79	56.97	57.35	1904750
2021-11-09	57.30	57.35	56.92	57.06	1381954
2021-11-10	56.82	57.00	56.19	56.36	1934378
2021-11-11	56.87	56.94	56.40	56.71	2071322
2021-11-12	56.52	56.70	56.02	56.55	1100056
2021-11-15	56.67	57.03	56.65	56.75	1118082
2021-11-16	56.85	57.33	56.75	57.00	1143678
2021-11-17	57.30	57.55	57.13	57.21	1118318
2021-11-18	57.63	57.85	57.21	57.52	1773244
2021-11-19	57.31	57.48	56.88	56.94	1449940
2021-11-22	56.44	56.48	55.60	55.62	1343308
2021-11-23	54.27	54.90	54.14	54.71	2006090
2021-11-24	54.33	54.53	53.95	54.52	1139612
2021-11-26	54.34	54.53	54.00	54.09	1688626
2021-11-29	53.72	54.49	53.54	54.15	1329466
2021-11-30	54.25	54.55	53.10	53.42	2255362
2021-12-01	53.61	54.38	53.51	53.64	1420968
2021-12-02	53.27	53.61	53.11	53.32	1583278
2021-12-03	54.64	54.72	53.03	53.54	1523132
2021-12-06	54.07	54.25	53.44	53.88	1815000
2021-12-07	54.44	55.10	54.44	55.08	1346112
2021-12-08	56.28	56.73	55.55	56.71	2400064
2021-12-09	56.92	57.10	56.68	56.77	2564182
2021-12-10	56.72	57.28	56.72	57.18	1186268
2021-12-13	57.64	58.07	57.50	57.85	1269346
2021-12-14	56.66	56.70	56.12	56.41	2097060
2021-12-15	56.56	58.24	56.55	58.23	1635796
2021-12-16	58.16	58.68	58.00	58.54	1533370
2021-12-17	57.86	58.26	53.28	53.73	11552650
2021-12-20	52.07	52.33	51.05	51.77	5956800
2021-12-21	52.39	53.24	52.00	53.11	5111504
2021-12-22	54.33	55.09	54.24	54.95	3649760
2021-12-23	54.33	55.21	54.18	54.22	2411194
2021-12-27	55.39	56.09	55.17	55.82	2262392
2021-12-28	56.01	56.04	55.18	55.39	1675438
2021-12-29	54.95	55.60	54.68	55.58	1344096
2021-12-30	55.80	56.26	55.69	55.73	1623234
2021-12-31	55.93	56.46	55.84	56.00	1514604
2022-01-03	54.83	54.86	53.86	54.40	2312556
2022-01-04	51.94	53.16	51.77	53.07	5726352
2022-01-05	52.39	52.64	51.27	51.27	2874406
2022-01-06	50.36	51.98	50.14	51.43	6665854
2022-01-07	50.28	50.98	50.27	50.75	7812334
2022-01-10	50.07	50.96	49.82	50.90	2980216
2022-01-11	50.35	50.66	49.83	50.61	2404472
2022-01-12	50.07	50.55	50.03	50.38	2445270
2022-01-13	50.39	50.44	49.59	49.78	1931300
2022-01-14	48.53	49.05	47.68	48.16	4927778
2022-01-18	47.84	48.45	47.73	48.20	2289914
2022-01-19	48.85	49.30	48.49	48.65	2053078
2022-01-20	47.99	48.70	47.70	47.73	4022628
2022-01-21	47.98	48.45	47.56	47.68	2700322
2022-01-24	46.40	47.83	45.76	47.72	5764800
2022-01-25	47.10	47.94	47.00	47.58	5164944
2022-01-26	47.27	47.53	46.35	46.55	3709286
2022-01-27	47.73	48.35	47.50	47.72	2640624
2022-01-28	47.95	48.46	47.54	48.38	1981344
2022-01-31	49.12	50.04	49.04	49.94	2890264
2022-02-01	50.68	51.39	50.33	51.30	4038850
2022-02-02	53.16	53.59	52.76	53.30	4395618
2022-02-03	52.04	52.65	51.95	52.32	3937892
2022-02-04	50.82	51.08	49.59	49.84	5665024
2022-02-07	50.39	51.39	50.25	50.88	2094848
2022-02-08	50.64	50.86	50.32	50.78	1945834
2022-02-09	52.15	53.03	52.12	52.96	2559642
2022-02-10	52.30	53.19	51.89	52.03	1889868
2022-02-11	50.87	50.96	49.10	49.46	3747382
2022-02-14	48.79	49.33	48.64	49.07	3157750
2022-02-15	50.34	51.09	50.34	50.68	1890088
2022-02-16	50.79	51.68	50.78	51.59	2010630
2022-02-17	51.69	51.76	51.17	51.23	1578250
2022-02-18	50.94	51.06	50.11	50.41	1177012
2022-02-22	49.91	50.58	49.11	49.62	1595182
2022-02-23	49.58	49.67	48.76	48.84	1413162
2022-02-24	47.79	49.54	47.38	49.48	2918502
2022-02-25	50.40	51.61	50.33	51.38	2675236
2022-02-28	51.16	51.61	50.83	51.48	2163056
2022-03-01	51.98	52.52	51.61	51.80	2104544
2022-03-02	51.34	52.50	51.00	52.34	2701364
2022-03-03	53.13	53.67	51.81	52.14	1861776
2022-03-04	50.89	52.08	50.89	52.06	2401502
2022-03-07	51.37	51.59	50.32	50.43	5455580
2022-03-08	51.02	52.84	50.24	51.16	7352850
2022-03-09	51.41	52.81	51.18	52.53	5377134
2022-03-10	51.73	52.50	51.56	52.23	4426048
2022-03-11	50.74	51.53	50.29	50.63	5354262
2022-03-14	51.04	51.75	50.84	50.87	1392916
2022-03-15	51.48	51.60	50.71	51.23	2286166
2022-03-16	52.75	53.42	52.04	53.12	2371820
2022-03-17	53.95	54.97	53.91	54.93	1684164
2022-03-18	54.37	55.74	54.29	55.74	2721482
2022-03-21	55.05	55.73	54.69	55.10	2305526
2022-03-22	54.93	55.18	54.42	54.81	1954298
2022-03-23	54.81	55.25	54.55	54.69	1622814
2022-03-24	53.99	54.52	53.75	53.97	1413052
2022-03-25	53.81	53.89	52.92	53.26	1527204
2022-03-28	53.33	53.99	53.29	53.96	1058140
2022-03-29	55.50	55.76	54.84	55.10	2004936
2022-03-30	55.85	56.86	55.80	56.27	2362300
2022-03-31	56.44	56.56	55.53	55.53	1668024
2022-04-01	55.78	56.58	55.69	56.46	1883080
2022-04-04	56.41	57.01	56.13	56.91	2961542
2022-04-05	57.23	57.82	57.20	57.41	2003820
2022-04-06	57.56	58.63	57.44	58.57	2827558
2022-04-07	59.34	61.08	59.34	60.91	4647800
2022-04-08	60.00	60.73	59.96	60.28	2578464
2022-04-11	60.34	60.98	59.97	60.48	5004844
2022-04-12	58.42	59.13	57.90	58.70	5920626
2022-04-13	59.09	59.56	58.55	59.44	2903232
2022-04-14	59.54	59.81	59.01	59.10	1771654
2022-04-18	58.61	59.29	57.94	58.19	1188314
2022-04-19	57.02	57.62	56.71	57.21	2391046
2022-04-20	57.59	58.25	57.42	57.77	1594076
2022-04-21	57.23	57.31	55.16	55.38	4305386
2022-04-22	56.54	56.54	55.17	55.35	2365832
2022-04-25	55.54	56.87	55.51	56.86	2668646
2022-04-26	55.82	56.13	54.84	54.89	2828962
2022-04-27	55.49	56.30	55.24	55.78	2137478
2022-04-28	53.99	55.44	53.96	55.10	3559272
2022-04-29	57.24	58.07	56.84	57.00	6459152
2022-05-02	56.87	57.17	56.01	56.92	3401186
2022-05-03	56.61	57.16	56.20	56.59	2393508
2022-05-04	56.18	57.10	55.47	56.96	3267674
2022-05-05	56.42	56.95	56.03	56.40	4392626
2022-05-06	55.37	56.27	55.08	55.68	5187530
2022-05-09	54.06	54.39	52.97	53.13	4423078
2022-05-10	53.73	54.57	53.12	53.72	2776484
2022-05-11	52.35	53.57	51.88	51.91	3516786
2022-05-12	52.25	52.71	51.54	52.18	4213044
2022-05-13	53.00	53.45	52.38	53.02	2968852
2022-05-16	51.61	52.14	51.08	51.62	3786498
2022-05-17	53.47	53.48	52.74	53.17	2363832
2022-05-18	52.32	52.54	51.56	51.75	1984480
2022-05-19	51.60	52.52	51.53	52.03	4347124
2022-05-20	53.27	54.11	53.18	53.88	4591770
2022-05-23	53.99	54.22	53.64	53.92	1647404
2022-05-24	54.25	54.49	53.65	53.99	1733388
2022-05-25	53.21	53.42	52.42	52.63	4474152
2022-05-26	53.00	53.41	52.61	53.30	1895922
2022-05-27	52.85	53.92	52.80	53.87	1824620
2022-05-31	55.75	55.81	54.86	55.20	4558966
2022-06-01	55.40	55.52	55.00	55.17	3973314
2022-06-02	55.75	56.38	55.23	56.33	2167214
2022-06-03	56.12	56.47	55.84	56.21	1410456
2022-06-06	56.34	56.42	55.81	56.08	2822470
2022-06-07	57.11	57.98	57.10	57.94	2156606
2022-06-08	57.72	58.39	57.65	57.98	2908148
2022-06-09	57.46	57.63	56.40	56.41	1787224
2022-06-10	55.51	56.19	55.16	55.75	2074690
2022-06-13	54.44	54.60	53.68	53.79	2128644
2022-06-14	53.41	53.46	52.65	53.07	2646498
2022-06-15	52.98	53.61	52.30	53.17	2834496
2022-06-16	52.12	53.09	52.12	52.85	2570948
2022-06-17	52.89	53.32	52.44	52.79	2408176
2022-06-21	54.04	54.33	53.85	53.95	1761332
2022-06-22	53.69	54.38	53.63	53.67	3375898
2022-06-23	53.52	54.23	53.52	54.22	4412894
2022-06-24	55.91	56.10	55.29	56.06	2870732
2022-06-27	56.34	56.89	56.04	56.45	1984738
2022-06-28	54.63	54.99	54.12	54.15	2969550
2022-06-29	54.51	55.61	54.44	55.04	2324670
2022-06-30	54.79	55.81	54.49	55.72	2464322
2022-07-01	54.87	55.93	54.36	55.82	1869160
2022-07-05	54.18	55.62	54.18	55.62	5036716
2022-07-06	54.63	55.54	54.58	55.25	3215046
2022-07-07	54.85	55.18	54.75	54.97	2254000
2022-07-08	53.87	54.78	53.74	54.52	1934098
2022-07-11	54.53	55.20	54.39	54.77	1063428
2022-07-12	54.83	54.90	54.22	54.42	1890328
2022-07-13	53.82	55.35	53.82	55.06	2439482
2022-07-14	53.98	54.90	53.82	54.73	1804778
2022-07-15	56.44	57.14	56.18	57.12	3067574
2022-07-18	57.23	57.86	56.45	56.49	3267654
2022-07-19	57.50	57.92	57.14	57.91	1944306
2022-07-20	57.17	57.29	56.43	56.80	1732686
2022-07-21	56.89	57.78	56.79	57.68	1531838
2022-07-22	57.34	57.81	57.08	57.28	1154122
2022-07-25	57.78	58.17	57.37	57.97	1378118
2022-07-26	57.98	58.62	57.93	58.41	1611510
2022-07-27	57.42	58.61	57.35	58.47	2052866
2022-07-28	57.38	58.41	56.61	58.20	1539700
2022-07-29	58.58	58.62	57.89	58.03	2415972
2022-08-01	58.47	58.71	57.94	58.05	2372432
2022-08-02	58.32	58.62	57.23	57.23	1791640
2022-08-03	56.95	57.03	49.69	49.96	12639102
2022-08-04	52.92	53.46	51.52	52.24	10237708
2022-08-05	52.07	52.13	51.06	51.60	5171078
2022-08-08	51.32	51.85	51.00	51.21	3112368
2022-08-09	52.41	52.95	52.01	52.30	4215632
2022-08-10	53.54	54.46	53.07	53.76	4549420
2022-08-11	54.79	55.21	53.97	54.10	3960716
2022-08-12	53.72	53.91	52.89	53.75	4437954
2022-08-15	53.35	53.57	52.93	53.19	2694648
2022-08-16	52.95	53.12	52.38	52.66	3732294
2022-08-17	52.83	53.19	52.38	52.41	3576000
2022-08-18	52.08	52.11	51.04	51.38	3756844
2022-08-19	52.20	52.62	51.86	52.28	3302876
2022-08-22	54.25	54.52	53.32	53.78	4738660
2022-08-23	53.31	53.53	52.96	53.29	3100112
2022-08-24	53.83	55.19	53.76	55.01	5108452
2022-08-25	54.91	55.71	54.75	55.70	3072534
2022-08-26	55.70	55.90	54.29	54.35	2673746
2022-08-29	54.01	54.19	53.64	53.72	2557066
2022-08-30	53.63	53.76	52.88	53.02	7175400
2022-08-31	53.53	53.71	53.03	53.05	13259892
2022-09-01	52.52	52.74	51.62	52.27	3738014
2022-09-02	51.87	52.37	50.80	51.12	6920598
2022-09-06	51.60	52.19	51.25	51.80	1904768
2022-09-07	51.56	52.51	51.41	52.42	1837388
2022-09-08	52.04	52.88	51.93	52.85	2177966
2022-09-09	53.82	54.48	53.61	54.27	3074262
2022-09-12	54.52	55.14	54.51	54.67	2154592
2022-09-13	54.05	54.15	52.93	53.02	1862702
2022-09-14	52.87	53.24	52.03	52.52	2353936
2022-09-15	52.06	52.30	51.43	51.61	2098730
2022-09-16	50.70	50.98	50.00	50.71	2869826
2022-09-19	50.17	50.65	49.82	50.62	2408572
2022-09-20	49.40	49.86	49.32	49.73	2028728
2022-09-21	50.46	50.59	49.55	49.61	2942004
2022-09-22	49.39	49.58	48.94	49.16	2648126
2022-09-23	48.90	49.29	48.64	48.97	3278564
2022-09-26	47.76	48.36	47.51	47.64	3529550
2022-09-27	48.20	48.50	47.63	47.95	3288504
2022-09-28	48.66	49.80	48.59	49.68	2757848
2022-09-29	50.20	50.46	49.81	50.20	3212928
2022-09-30	50.10	50.36	49.79	49.82	2198630
2022-10-03	50.80	51.46	50.62	51.28	2737022
2022-10-04	52.08	52.82	51.96	52.69	2297650
2022-10-05	52.59	53.22	52.41	53.02	1512528
2022-10-06	52.40	53.06	52.39	52.91	2169152
2022-10-07	52.53	52.70	51.66	52.03	2062600
2022-10-10	52.04	52.08	51.61	51.93	1597166
2022-10-11	51.80	52.81	51.48	52.20	2220584
2022-10-12	52.32	52.60	51.93	51.99	1533854
2022-10-13	50.77	52.67	50.73	52.42	1827046
2022-10-14	52.43	52.62	51.82	51.90	1961974
2022-10-17	52.51	53.17	52.48	53.00	1899008
2022-10-18	53.63	53.63	53.08	53.35	1665502
2022-10-19	53.15	53.16	52.11	52.31	1299392
2022-10-20	52.12	52.79	51.86	52.03	1976498
2022-10-21	50.77	52.40	50.45	52.11	3712056
2022-10-24	52.74	53.70	52.60	53.27	3527752
2022-10-25	53.93	54.12	53.52	54.09	2881612
2022-10-26	54.01	54.64	53.80	53.91	4622918
2022-10-27	53.86	54.16	53.31	53.31	2208340
2022-10-28	54.07	54.54	53.87	54.48	2779168
2022-10-31	54.03	54.60	54.02	54.42	2969234
2022-11-01	54.22	54.56	52.97	53.22	2655726
2022-11-02	55.79	58.12	55.69	56.62	4391770
2022-11-03	55.82	57.41	55.71	56.94	4578882
2022-11-04	56.79	56.86	55.42	56.21	3034788
2022-11-07	56.72	57.75	56.55	57.53	2465072
2022-11-08	57.24	57.90	57.03	57.43	4111474
2022-11-09	57.28	57.79	56.83	57.09	2372682
2022-11-10	58.25	58.35	57.13	57.77	2568898
2022-11-11	56.38	56.40	54.85	55.74	3202402
2022-11-14	57.48	57.80	56.86	57.22	2807270
2022-11-15	56.88	57.09	55.95	56.82	2862116
2022-11-16	56.65	57.10	56.28	56.69	1804352
2022-11-17	56.02	56.56	55.98	56.46	1603928
2022-11-18	56.08	56.94	56.07	56.72	2007186
2022-11-21	56.61	57.05	56.47	56.71	2056402
2022-11-22	56.87	57.75	56.87	57.69	1428624
2022-11-23	58.64	58.94	58.31	58.92	2095022
2022-11-25	59.19	59.55	59.10	59.40	1020912
2022-11-28	60.00	60.94	59.77	60.62	3711402
2022-11-29	60.60	61.26	60.57	60.68	4887956
2022-11-30	61.95	62.30	61.16	62.30	2583844
2022-12-01	63.08	63.21	62.58	63.07	1976522
2022-12-02	62.72	63.54	62.69	63.45	1675076
2022-12-05	63.59	63.90	63.31	63.54	1989272
2022-12-06	63.00	63.29	62.44	62.90	2450054
2022-12-07	62.92	63.29	62.41	62.62	1800180
2022-12-08	63.25	63.97	63.15	63.90	1790000
2022-12-09	65.16	65.43	64.45	64.46	3686016
2022-12-12	64.77	64.97	64.46	64.91	1927038
2022-12-13	66.09	66.73	65.99	66.42	3082188
2022-12-14	66.84	67.60	66.41	67.36	4122352
2022-12-15	67.23	67.24	66.28	66.84	3222154
2022-12-16	66.11	66.83	65.95	66.59	4170628
2022-12-19	65.38	65.53	64.90	65.31	3688164
2022-12-20	65.94	66.29	65.60	66.10	2851522
2022-12-21	66.00	66.50	65.77	66.25	3527194
2022-12-22	66.29	66.82	66.10	66.81	2559400
2022-12-23	66.78	67.00	66.46	67.00	2450592
2022-12-27	66.95	67.00	66.45	66.63	2297768
2022-12-28	66.48	67.06	66.39	66.78	2209980
2022-12-29	67.17	67.70	67.04	67.60	2667046
2022-12-30	67.64	67.93	67.05	67.67	1968690
2023-01-03	68.64	69.21	68.07	68.48	3541510
2023-01-04	69.33	69.34	68.03	68.39	2777854
2023-01-05	67.78	68.58	67.69	68.13	3049392
2023-01-06	68.51	69.53	68.26	69.32	2308176
2023-01-09	69.37	69.53	68.48	68.62	2419118
2023-01-10	66.98	67.49	66.52	66.83	2906890
2023-01-11	65.50	66.31	65.36	66.29	3378126
2023-01-12	65.67	66.84	65.05	66.81	2387486
2023-01-13	67.82	68.42	67.72	68.16	2179486
2023-01-17	69.82	70.00	69.06	69.49	3541104
2023-01-18	69.89	70.48	69.85	69.88	4857752
2023-01-19	69.97	70.43	69.45	70.33	3523334
2023-01-20	70.17	70.56	69.88	70.55	2698690
2023-01-23	70.64	70.75	70.28	70.54	2606670
2023-01-24	78.94	72.39	69.56	69.95	3892162
2023-01-25	68.57	69.77	68.55	69.45	3220236
2023-01-26	69.29	69.41	68.14	68.77	2598448
2023-01-27	68.98	69.41	68.79	69.05	2217320
2023-01-30	70.35	70.39	69.42	69.53	2889384
2023-01-31	68.85	69.46	68.20	69.39	3040868
2023-02-01	69.90	70.09	68.59	69.54	4587038
2023-02-02	67.47	67.53	65.59	66.17	8125986
2023-02-03	67.88	68.72	67.63	68.40	3559042
2023-02-06	68.81	69.42	68.48	69.04	3365452
2023-02-07	69.17	69.87	69.07	69.80	2132350
2023-02-08	70.39	70.45	69.40	69.79	2460564
2023-02-09	69.80	70.08	69.45	69.77	2564576
2023-02-10	69.44	70.00	69.18	69.77	2482860
2023-02-13	70.34	71.74	70.31	71.50	3212596
2023-02-14	71.40	71.79	71.13	71.48	1768176
2023-02-15	70.53	70.99	70.35	70.48	1721654
2023-02-16	69.85	70.06	69.23	69.35	1765576
2023-02-17	70.04	71.08	69.88	70.82	2378756
2023-02-21	71.21	71.75	70.89	71.31	1729666
2023-02-22	71.29	71.60	71.05	71.13	1381966
2023-02-23	71.57	71.91	70.91	71.45	1611404
2023-02-24	70.73	70.89	70.31	70.80	1707776
2023-02-27	71.63	71.96	71.40	71.68	1682680
2023-02-28	71.49	71.49	70.33	70.50	2326736
2023-03-01	71.31	71.92	71.11	71.43	2567550
2023-03-02	71.05	71.96	70.90	71.80	1626006
2023-03-03	71.72	72.54	71.64	72.45	2011516
2023-03-06	72.82	72.97	71.95	72.38	2333484
2023-03-07	72.67	72.80	71.87	71.96	2189614
2023-03-08	70.54	70.88	70.02	70.73	8839432
2023-03-09	71.27	71.85	70.88	71.02	2523174
2023-03-10	71.53	72.07	70.50	70.65	2718382
2023-03-13	70.63	71.65	70.21	70.27	2504324
2023-03-14	71.08	71.54	70.53	71.48	2400354
2023-03-15	70.18	70.83	69.88	70.49	3189986
2023-03-16	69.50	69.52	67.66	69.45	5975168
2023-03-17	69.87	70.14	69.55	69.72	3454548
2023-03-20	71.07	71.89	70.90	71.80	2484836
2023-03-21	72.58	73.71	72.39	73.65	2744616
2023-03-22	73.64	74.16	73.32	73.35	2098014
2023-03-23	74.86	75.75	74.58	74.20	2573358
2023-03-24	74.99	76.82	74.58	76.38	3205352
2023-03-27	76.77	77.72	76.55	77.35	2329212
2023-03-28	77.83	77.93	77.27	77.66	1832718
2023-03-29	78.12	78.60	77.97	78.29	1644854
2023-03-30	78.62	79.06	78.53	79.05	2066614
2023-03-31	79.28	79.87	79.03	79.57	2285938
2023-04-03	79.18	79.83	78.83	79.80	2086310
2023-04-04	79.46	80.05	78.93	79.29	3156036
2023-04-05	79.33	79.53	78.15	78.95	2676668
2023-04-06	79.70	80.45	79.60	79.68	2050312
2023-04-10	79.80	79.83	78.90	79.46	1477696
2023-04-11	78.83	79.50	78.48	79.19	1931846
2023-04-12	80.63	82.46	80.55	81.76	3521284
2023-04-13	83.25	83.83	82.22	83.82	7045230
2023-04-14	84.36	84.94	83.90	84.30	3314274
2023-04-17	85.53	85.85	85.04	85.54	3189146
2023-04-18	84.97	85.58	84.66	84.89	3221580
2023-04-19	81.91	82.96	81.87	82.52	3980184
2023-04-20	82.79	83.09	82.19	82.69	2386722
2023-04-21	84.37	86.49	84.34	86.33	3453434
2023-04-24	85.45	85.71	84.87	85.24	2376324
2023-04-25	85.27	85.44	84.10	84.29	2234950
2023-04-26	82.83	82.89	81.74	82.50	2242878
2023-04-27	82.82	83.12	82.23	83.01	2307618
2023-04-28	83.20	84.05	82.78	83.55	2238456
2023-05-01	83.36	83.75	82.90	83.71	2014656
2023-05-02	82.93	83.68	82.88	83.60	2233840
2023-05-03	83.38	84.38	82.87	83.89	3333798
2023-05-04	80.77	81.12	79.26	80.22	5459058
2023-05-05	81.11	81.88	80.44	81.62	2568446
2023-05-08	84.58	84.88	83.87	84.22	3668576
2023-05-09	82.96	84.70	82.96	84.27	3160162
2023-05-10	83.59	84.88	83.49	84.71	2451740
2023-05-11	84.87	85.08	84.13	84.50	2044882
2023-05-12	85.13	86.17	85.13	85.64	2185690
2023-05-15	85.04	85.24	84.42	84.72	1525684
2023-05-16	83.46	84.35	83.28	83.83	1984308
2023-05-17	84.24	84.26	83.28	83.55	1538412
2023-05-18	83.92	84.35	83.57	84.28	1400264
2023-05-19	85.00	85.83	84.66	85.27	2729226
2023-05-22	85.24	85.98	83.76	85.26	6278608
2023-05-23	84.07	84.13	81.06	81.74	4778764
2023-05-24	81.26	81.46	80.74	80.89	3533800
2023-05-25	81.22	81.38	80.48	81.22	3114918
2023-05-26	81.82	82.34	81.38	81.49	1926162
2023-05-30	80.90	80.92	79.71	79.91	2514486
2023-05-31	79.96	80.56	79.63	80.23	1683834
2023-06-01	78.83	79.55	78.57	78.99	2829066
2023-06-02	77.54	78.80	77.18	78.57	3199426
2023-06-05	79.28	79.12	78.60	78.57	1934034
2023-06-06	80.82	81.02	80.05	80.38	3250326
2023-06-07	79.55	79.71	78.33	78.77	2429410
2023-06-08	79.06	79.93	78.83	79.73	1910850
2023-06-09	78.77	79.12	78.49	79.03	2361046
2023-06-12	80.09	80.27	77.84	79.38	3825524
2023-06-13	79.57	80.02	78.65	78.82	1836130
2023-06-14	79.27	79.86	79.12	79.54	1985472
2023-06-15	80.25	81.43	80.03	81.27	2221200
2023-06-16	81.27	81.35	80.61	80.65	2103806
2023-06-20	79.84	81.35	79.72	80.84	3804630
2023-06-21	80.72	81.12	79.91	80.27	3826950
2023-06-22	79.91	80.62	79.87	80.01	1804920
2023-06-23	79.24	79.90	79.09	79.54	1433366
2023-06-26	79.74	79.97	78.49	78.61	2410302
2023-06-27	77.78	78.20	77.23	77.99	2751092
2023-06-28	79.14	79.14	77.82	78.40	2303424
2023-06-29	77.46	78.55	77.31	78.52	2319732
2023-06-30	80.27	81.04	80.26	80.92	2179896
2023-07-03	80.07	80.07	79.09	79.72	1678914
2023-07-05	79.63	80.22	79.53	80.00	1944486
2023-07-06	79.08	79.42	78.47	79.16	2552762
2023-07-07	79.10	79.28	78.46	78.49	2180008
2023-07-10	78.19	78.70	78.07	78.54	1532958
2023-07-11	76.85	77.08	75.56	76.13	4447596
2023-07-12	76.09	77.72	75.96	77.38	3407620
2023-07-13	78.69	78.70	78.01	78.44	2361498
2023-07-14	80.05	80.42	79.10	80.07	2348880
2023-07-17	80.80	80.93	80.28	80.48	2234694
2023-07-18	80.09	80.41	79.72	80.13	1746182
2023-07-19	80.19	80.48	79.77	80.12	1408082
2023-07-20	81.84	83.27	81.84	82.24	3571002
2023-07-21	82.11	83.08	82.07	82.83	2419452
2023-07-24	81.89	81.97	81.03	81.04	2218094
2023-07-25	80.29	81.49	80.24	81.16	2374552
2023-07-26	79.56	79.57	78.38	79.14	3059064
2023-07-27	79.28	79.38	78.32	78.33	2280736
2023-07-28	78.32	79.05	77.96	78.91	2193542
2023-07-31	80.39	80.86	79.94	80.55	2164758
2023-08-01	80.69	81.03	80.39	80.87	2861824
2023-08-02	79.79	80.23	79.07	79.17	1672488
2023-08-03	78.63	79.30	78.30	78.77	1604534
2023-08-04	78.52	79.07	78.20	78.30	3037018
2023-08-07	80.10	80.95	79.65	80.68	2471830
2023-08-08	93.06	96.09	91.79	94.59	17822662
2023-08-09	92.58	95.23	92.45	93.80	7448032
2023-08-10	92.44	93.36	90.88	91.05	6515700
2023-08-11	91.24	91.83	90.10	90.80	4239256
2023-08-14	90.64	91.33	89.61	89.72	4647784
2023-08-15	92.25	92.92	90.86	92.56	4826978
2023-08-16	92.28	93.53	92.17	92.33	3158176
2023-08-17	92.89	93.62	92.12	91.92	3705806
2023-08-18	91.37	91.87	90.73	91.57	2722498
2023-08-21	92.68	93.18	92.04	92.94	2090032
2023-08-22	92.22	92.88	91.93	92.51	2425856
2023-08-23	93.67	95.60	93.67	95.02	3294106
2023-08-24	93.88	94.51	92.65	92.68	3619630
2023-08-25	92.36	93.55	92.18	93.22	2702332
2023-08-28	93.05	94.25	92.90	93.75	2228636
2023-08-29	93.70	95.44	93.70	95.19	3112710
2023-08-30	94.50	94.84	93.96	94.04	2815192
2023-08-31	93.54	93.57	92.42	92.81	3826388
2023-09-01	93.96	95.37	93.67	94.66	2786604
2023-09-05	96.07	96.23	95.01	95.06	3230048
2023-09-06	95.64	95.91	94.88	95.63	2331234
2023-09-07	96.07	98.77	96.07	97.69	6435568
2023-09-08	97.20	98.06	96.86	97.70	3905784
2023-09-11	97.69	100.88	97.50	99.77	7818802
2023-09-12	98.14	98.83	97.02	98.38	7286324
2023-09-13	96.21	97.39	95.96	96.32	6419998
2023-09-14	97.21	97.87	96.33	96.44	4051650
2023-09-15	96.75	96.84	95.02	95.22	4511604
2023-09-18	92.71	94.33	92.03	93.31	4695280
2023-09-19	92.79	93.81	92.59	93.53	3245142
2023-09-20	94.70	96.42	93.54	94.73	6125907
2023-09-21	92.91	93.48	90.50	91.29	7523109
2023-09-22	91.80	92.64	91.13	91.30	2945371
2023-09-25	90.90	91.20	90.40	91.13	3088577
2023-09-26	92.78	92.97	91.54	91.79	2775146
2023-09-27	91.32	91.89	90.61	91.70	2945970
2023-09-28	91.98	92.90	91.31	91.52	4274793
2023-09-29	92.50	92.57	90.62	90.94	2629446
2023-10-02	90.17	92.99	88.84	91.80	7554561
2023-10-03	89.60	89.80	86.96	87.78	4732754
2023-10-04	89.43	89.96	88.48	89.04	4291828
2023-10-05	88.97	90.25	87.02	89.99	4544023
2023-10-06	90.55	92.55	90.48	92.12	4264958
2023-10-09	91.13	92.18	90.50	92.06	3007518
2023-10-10	92.14	93.44	91.90	93.01	3524039
2023-10-11	96.50	99.22	95.02	98.84	11823041
2023-10-12	99.52	102.07	99.07	100.18	10153776
2023-10-13	101.59	104.00	100.54	102.14	14148921
2023-10-16	101.28	101.47	99.93	101.15	6383514
2023-10-17	101.19	101.83	100.28	101.16	4137424
2023-10-18	100.80	101.22	100.12	100.57	2863721
2023-10-19	98.77	98.96	96.26	97.66	5088647
2023-10-20	97.50	98.23	96.06	96.29	3945024
2023-10-23	97.08	97.92	96.33	97.12	2622712
2023-10-24	96.35	97.71	96.24	97.52	3225751
2023-10-25	98.27	98.58	96.50	97.43	2829183
2023-10-26	96.00	96.21	94.58	95.20	3347955
2023-10-27	93.77	94.50	92.94	93.50	3297080
2023-10-30	96.72	97.41	95.92	96.40	4095447
2023-10-31	96.70	96.79	95.65	96.57	3190007
2023-11-01	97.41	98.12	97.00	97.68	3119218
2023-11-02	101.28	102.25	100.30	100.93	5377687
2023-11-03	98.68	98.84	96.79	98.17	4448313
2023-11-06	99.83	101.50	99.40	101.08	3732709
2023-11-07	100.76	102.00	100.56	101.69	4359487
2023-11-08	101.98	103.25	99.43	101.76	7718156
2023-11-09	100.87	101.65	99.75	100.03	4482894
2023-11-10	100.20	101.41	98.52	101.19	5642057
2023-11-13	99.45	101.97	97.77	100.78	8414998
2023-11-14	99.70	99.79	98.51	99.20	5477020
2023-11-15	98.30	98.81	96.00	96.43	7039271
2023-11-16	98.96	99.63	98.11	99.53	5080589
2023-11-17	101.25	101.71	100.55	101.39	3811012
2023-11-20	101.50	103.74	101.49	103.59	4620565
2023-11-21	103.36	103.62	101.86	102.78	4088007
2023-11-22	103.06	103.71	102.14	103.26	2692858
2023-11-24	104.23	105.69	104.15	105.45	4598705
2023-11-27	104.88	105.44	103.69	103.87	4746037
2023-11-28	101.87	102.25	101.03	101.43	5147734
2023-11-29	101.55	102.31	100.86	102.00	2664643
2023-11-30	101.49	101.99	101.01	101.84	2671120
2023-12-01	101.10	101.76	100.31	100.40	4567522
2023-12-04	100.57	101.15	99.58	100.92	2987971
2023-12-05	99.37	99.88	98.91	99.63	2846023
2023-12-06	99.25	99.26	97.59	97.59	3082060
2023-12-07	97.28	97.30	95.74	96.81	3424834
2023-12-08	96.40	97.05	96.22	96.64	3599759
2023-12-11	96.43	97.09	94.73	96.65	5039614
2023-12-12	95.05	96.33	94.96	96.21	3642415
2023-12-13	96.93	98.93	96.84	98.90	5528180
2023-12-14	98.52	98.73	96.96	98.00	5688957
2023-12-15	97.53	97.53	96.53	97.10	5230962
2023-12-18	99.52	99.80	98.52	98.98	4724339
2023-12-19	99.88	100.60	99.54	99.99	3497029
2023-12-20	101.20	102.87	101.05	101.31	5389571
2023-12-21	102.86	103.48	102.57	103.48	3608934
2023-12-22	103.16	103.56	102.58	102.71	2211650
2023-12-26	102.56	103.13	102.41	102.68	1851366
2023-12-27	102.66	103.81	102.35	103.68	2254905
2023-12-28	104.55	104.99	103.47	103.47	2380089
2023-12-29	103.55	103.68	102.73	103.45	2055981
2024-01-02	101.71	102.63	101.71	102.11	2637609
2024-01-03	102.05	103.84	102.03	103.62	4064107
2024-01-04	105.11	108.98	105.03	107.63	9132804
2024-01-05	106.56	107.19	105.72	105.98	3976670
2024-01-08	106.18	106.54	105.27	106.40	2880650
2024-01-09	106.13	106.97	105.72	106.95	3681120
2024-01-10	107.83	108.77	107.68	108.67	4725903
2024-01-11	108.31	108.69	105.98	106.69	5021297
2024-01-12	106.94	107.47	106.72	107.16	3584030
2024-01-16	106.86	107.04	105.86	106.35	3131324
2024-01-17	106.32	107.11	105.54	106.68	2685757
2024-01-18	106.30	107.70	105.92	107.55	3364468
2024-01-19	107.19	107.91	106.50	106.96	3574450
2024-01-22	106.32	106.61	105.49	105.49	2907033
2024-01-23	103.70	105.49	103.38	105.37	8654621
2024-01-24	106.65	107.03	105.21	105.21	2537456
2024-01-25	105.73	105.73	104.81	105.68	2275107
2024-01-26	106.53	108.20	106.42	108.07	5544745
2024-01-29	108.13	109.02	107.70	109.02	3915864
2024-01-30	109.19	109.33	108.46	109.02	5104996
2024-01-31	112.15	116.12	112.15	114.74	12716123
2024-02-01	114.00	115.86	113.34	115.79	6837171
2024-02-02	113.76	114.60	113.24	113.70	5137378
2024-02-05	116.39	118.60	116.27	118.26	8730258
2024-02-06	118.33	118.70	116.66	117.61	6278189
2024-02-07	116.97	119.67	116.81	118.66	6205997
2024-02-08	118.05	118.63	117.51	118.39	4544680
2024-02-09	120.00	121.65	119.48	121.20	5294473
2024-02-12	120.42	120.85	119.29	120.53	4497757
2024-02-13	119.66	120.55	119.43	119.99	4186606
2024-02-14	120.51	123.34	120.38	123.29	5678169
2024-02-15	122.78	123.15	121.09	121.75	4763998
2024-02-16	121.84	124.64	121.55	124.01	6609465
2024-02-20	124.62	124.76	120.72	121.45	5070377
2024-02-21	119.00	120.99	118.30	120.93	4122291
2024-02-22	123.07	124.87	123.01	124.52	3589534
2024-02-23	123.67	124.17	122.91	123.45	3759402
2024-02-26	123.20	124.17	122.79	123.49	4451787
2024-02-27	119.97	122.56	119.79	122.23	7636985
2024-02-28	121.96	122.15	120.93	121.54	3075200
2024-02-29	120.11	120.28	118.91	119.77	5479768
2024-03-01	122.80	124.43	122.25	124.23	5447082
2024-03-04	127.33	128.77	126.99	127.95	6816949
2024-03-05	126.25	126.83	123.97	124.65	4807804
2024-03-06	124.36	125.18	123.36	124.75	3895545
2024-03-07	133.44	138.28	132.87	135.92	19606772
2024-03-08	133.90	134.83	131.10	133.07	12765042
2024-03-11	133.37	133.52	130.75	131.24	5734460
2024-03-12	131.60	135.12	131.45	135.11	6340618
2024-03-13	134.24	135.50	132.70	133.49	6847024
2024-03-14	135.85	135.92	133.87	134.58	3506857
2024-03-15	133.88	134.00	131.86	132.37	3780112
2024-03-18	131.57	133.75	131.07	132.89	3898758
2024-03-19	132.04	132.21	130.51	131.37	4393496
2024-03-20	131.15	131.43	128.83	130.36	4403906
2024-03-21	129.00	131.07	127.11	128.90	6548847
2024-03-22	129.22	129.49	128.11	128.76	3229452
2024-03-25	129.00	130.25	128.71	129.05	3319962
2024-03-26	130.10	130.16	128.44	129.41	4218215
2024-03-27	128.33	128.62	127.29	128.05	3941235
2024-03-28	128.39	130.16	127.79	128.40	3656540
2024-04-01	129.11	129.11	127.15	127.55	3065147
2024-04-02	125.05	126.68	124.08	126.46	4322447
2024-04-03	125.38	128.13	125.38	126.99	3616445
2024-04-04	126.90	127.48	123.77	123.96	4006827
2024-04-05	124.67	126.17	124.60	125.86	4997816
2024-04-08	127.00	127.63	125.99	127.46	3017070
2024-04-09	126.18	126.74	124.22	124.86	3215244
2024-04-10	123.39	125.26	123.24	124.93	3025305
2024-04-11	125.48	125.88	124.13	125.40	2418961
2024-04-12	126.74	127.06	124.35	124.51	3343015
2024-04-15	125.81	126.05	123.52	123.90	2896694
2024-04-16	123.07	124.25	121.79	123.45	3044113
2024-04-17	124.95	125.21	123.26	124.53	3075118
2024-04-18	123.30	124.10	122.51	122.75	2841036
2024-04-19	123.48	124.54	122.46	122.71	5183469
2024-04-22	122.59	126.25	122.57	125.26	3798340
2024-04-23	126.57	128.76	126.34	128.64	3703606
2024-04-24	127.16	127.32	125.35	126.16	3143089
2024-04-25	123.69	125.85	123.21	125.79	3434352
2024-04-26	126.15	127.90	125.99	126.85	3312457
2024-04-29	127.32	127.97	126.52	126.88	2110861
2024-04-30	128.05	130.46	127.49	128.31	7841046
2024-05-01	127.80	130.13	127.50	129.21	5217688
2024-05-02	127.94	127.94	123.83	124.02	8487072
2024-05-03	122.92	123.77	121.29	123.05	5932926
2024-05-06	122.00	124.64	121.78	124.59	3636591
2024-05-07	126.65	127.80	126.38	127.29	4167492
2024-05-08	127.51	128.43	126.62	126.69	4060256
2024-05-09	127.44	128.80	126.94	128.66	2374007
2024-05-10	129.09	130.27	128.33	128.42	3081075
2024-05-13	131.47	133.50	130.40	132.41	6144954
2024-05-14	132.18	133.00	131.30	132.92	2920656
2024-05-15	132.95	134.79	132.90	134.66	3719691
2024-05-16	133.13	133.67	132.48	133.04	2894421
2024-05-17	131.94	132.09	130.85	131.89	2590304
2024-05-20	131.45	133.62	131.00	132.91	2411685
2024-05-21	133.36	135.48	133.32	135.16	3559763
2024-05-22	133.60	134.65	132.77	134.03	2683027
2024-05-23	136.46	137.22	135.00	135.57	4370676
2024-05-24	134.50	136.70	134.22	136.04	2845222
2024-05-28	134.45	134.59	132.70	134.08	3145648
2024-05-29	132.35	133.14	132.06	132.68	3169150
2024-05-30	133.89	134.58	132.78	132.80	2759864
2024-05-31	135.04	135.86	133.76	135.28	3446348
2024-06-03	133.85	136.69	133.68	135.62	4496711
2024-06-04	136.44	140.00	135.78	139.92	5071172
2024-06-05	141.36	142.41	140.08	141.00	3786730
2024-06-06	141.19	142.94	140.89	142.40	4369174
2024-06-07	143.07	143.73	142.27	142.88	3511197
2024-06-10	142.12	143.94	141.25	143.63	3655019
2024-06-11	141.91	142.94	141.02	141.79	4433332
2024-06-12	143.52	144.50	142.00	143.26	3242786
2024-06-13	142.83	142.91	141.14	142.49	2857184
2024-06-14	142.21	143.18	141.89	142.50	2831653
2024-06-17	142.00	142.13	140.34	140.37	3164448
2024-06-18	141.06	141.71	139.78	140.80	2640226
2024-06-20	141.51	143.59	140.81	140.99	3205591
2024-06-21	141.46	142.56	141.21	141.96	3033303
2024-06-24	141.87	142.66	141.51	142.28	2992090
2024-06-25	145.51	148.15	144.68	146.91	6341691
2024-06-26	145.56	145.62	142.79	143.67	4384515
2024-06-27	143.86	145.36	143.43	144.49	2592441
2024-06-28	144.66	145.59	142.67	142.74	2757544
2024-07-01	143.59	145.99	143.56	145.42	3435776
2024-07-02	141.69	143.37	139.03	142.98	6594458
2024-07-03	141.34	141.52	136.01	138.87	7455753
2024-07-05	140.41	142.86	140.35	142.37	3664490
2024-07-08	142.28	143.69	142.18	143.07	2909444
2024-07-09	140.75	141.29	139.07	140.43	4584970
2024-07-10	139.85	142.79	139.68	142.74	3045219
2024-07-11	142.27	142.53	138.80	139.79	3837819
2024-07-12	141.75	143.49	141.63	142.08	2877642
2024-07-15	143.25	143.49	141.07	141.39	2434117
2024-07-16	142.00	142.23	140.61	140.87	2221103
2024-07-17	136.41	136.62	134.43	135.42	6703784
2024-07-18	134.94	134.97	126.83	129.99	9758249
2024-07-19	132.61	133.50	131.30	131.54	4319544
2024-07-22	132.00	133.26	131.85	133.18	3720422
2024-07-23	133.56	134.67	133.02	133.28	2383245
2024-07-24	132.50	132.90	130.92	131.60	2663352
2024-07-25	129.10	129.98	126.35	127.86	5326126
2024-07-26	126.86	128.26	126.36	126.73	3179137
2024-07-29	128.01	129.53	127.38	128.05	3093983
2024-07-30	131.10	131.67	127.59	129.23	4388093
2024-07-31	132.75	132.89	131.64	132.63	3580362
2024-08-01	132.05	134.34	131.10	132.46	3669049
2024-08-02	129.78	130.13	126.85	127.49	4774033
2024-08-05	123.89	127.42	122.73	126.00	5888813
2024-08-06	128.75	131.27	128.28	130.12	6994281
2024-08-07	122.69	123.62	118.80	119.23	13899863
2024-08-08	125.89	128.34	123.21	128.17	10281322
2024-08-09	130.44	134.65	130.21	133.47	7503650
2024-08-12	131.57	132.03	129.55	129.89	3602690
2024-08-13	131.56	134.25	131.56	133.57	3343413
2024-08-14	132.70	134.85	132.24	134.42	1967949
2024-08-15	136.61	137.69	135.55	137.06	2916109
2024-08-16	135.40	135.67	134.66	134.89	2111269
2024-08-19	135.07	136.13	134.95	135.25	1681766
2024-08-20	135.19	136.34	134.54	135.81	2106872
2024-08-21	135.35	135.57	133.38	134.96	2410507
2024-08-22	137.33	138.49	136.11	136.88	2723769
2024-08-23	136.57	137.15	135.92	136.97	2112195
2024-08-26	135.24	135.72	134.62	135.30	1781087
2024-08-27	133.91	135.50	133.77	135.18	2124429
2024-08-28	134.66	135.17	134.10	134.48	2765436
2024-08-29	136.47	137.88	135.74	137.52	2754942
2024-08-30	138.21	139.74	137.85	139.16	2718338
2024-09-03	138.56	138.62	135.83	136.26	2309750
2024-09-04	134.04	134.91	133.63	134.53	1811597
2024-09-05	132.01	132.66	130.53	130.89	2883491
2024-09-06	133.76	134.16	130.57	131.14	2591817
2024-09-09	132.03	132.94	130.91	131.91	1881805
2024-09-10	129.23	130.12	128.40	129.78	2246709
2024-09-11	133.14	135.82	130.98	135.23	3930305
2024-09-12	135.24	136.97	134.65	136.66	2170771
2024-09-13	136.86	137.89	136.37	137.00	2375332
2024-09-16	138.06	138.22	136.77	136.90	1776310
2024-09-17	133.60	135.16	131.80	132.00	3515829
2024-09-18	132.83	133.27	131.30	132.06	2854757
2024-09-19	134.66	135.20	133.63	134.88	2653850
2024-09-20	129.10	129.48	126.13	127.51	9683501
2024-09-23	124.00	125.27	122.94	123.70	7069896
2024-09-24	124.32	126.66	123.77	125.44	4974076
2024-09-25	127.37	127.61	126.40	126.95	2943638
2024-09-26	125.60	125.62	123.98	124.30	4369528
2024-09-27	120.55	121.34	119.15	120.76	9655278
2024-09-30	117.59	119.12	117.49	119.07	6852177
2024-10-01	118.79	118.92	117.32	118.01	3978362
2024-10-02	116.68	116.79	115.40	116.48	5958588
2024-10-03	116.24	116.33	115.03	115.08	4320872
2024-10-04	114.24	115.16	113.79	115.12	6310401
2024-10-07	117.14	118.55	117.02	117.77	4245268
2024-10-08	117.44	117.89	116.59	117.20	3808005
2024-10-09	116.54	117.16	115.82	117.00	3971351
2024-10-10	117.98	118.44	117.12	117.53	2911320
2024-10-11	119.92	120.56	119.48	120.04	4115753
2024-10-14	119.60	120.47	119.55	119.78	2477313
2024-10-15	118.99	119.09	117.14	117.81	3613939
2024-10-16	116.95	118.06	116.44	118.03	3018985
2024-10-17	118.59	119.07	118.12	118.22	2998334
2024-10-18	117.76	118.27	117.14	118.09	3193441
2024-10-21	117.95	117.96	116.88	117.33	3230592
2024-10-22	115.00	116.65	114.76	116.47	4689725
2024-10-23	116.33	116.44	114.95	115.74	3220687
2024-10-24	115.21	115.26	113.91	113.92	4499880
2024-10-25	113.90	114.19	113.10	113.38	4564363
2024-10-28	112.41	112.72	111.67	112.36	5356036
2024-10-29	111.62	113.27	111.15	111.98	8243374
2024-10-30	108.89	113.76	107.24	113.24	11109242
2024-10-31	110.21	112.16	109.63	111.95	8455278
2024-11-01	112.88	113.02	111.79	111.94	4554729
2024-11-04	110.19	110.66	109.44	109.72	6215011
2024-11-05	107.98	110.30	107.75	110.13	6604271
2024-11-06	108.27	108.75	105.03	105.36	12044632
2024-11-07	106.10	107.74	105.59	107.63	8363150
2024-11-08	107.15	107.87	106.43	107.20	5222612
2024-11-11	109.67	110.61	108.93	109.09	4941863
2024-11-12	106.81	107.61	105.70	107.06	5135444
2024-11-13	106.88	107.79	106.55	106.91	3157083
2024-11-14	106.83	107.00	105.00	105.32	4467141
2024-11-15	101.67	102.34	100.32	101.74	8076248
2024-11-18	100.32	101.00	99.42	99.81	8790052
2024-11-19	101.18	103.12	101.14	102.63	5778724
2024-11-20	103.43	105.74	103.00	105.27	7520708
2024-11-21	103.18	103.22	101.51	102.63	6185447
2024-11-22	103.91	106.24	103.86	105.06	6143345
2024-11-25	105.31	105.92	104.00	104.56	4294622
2024-11-26	106.67	107.70	105.63	106.13	6761371
2024-11-27	105.79	106.13	104.96	106.13	3990584
2024-11-29	105.43	107.40	105.35	106.80	2775149
2024-12-02	108.93	109.14	108.15	108.67	4948303
2024-12-03	110.78	110.88	109.05	109.20	4828723
2024-12-04	110.22	110.52	108.96	108.97	4485590
2024-12-05	108.62	109.32	108.23	108.82	3914363
2024-12-06	109.93	111.31	109.75	110.77	6045653
2024-12-09	111.72	111.99	110.30	111.08	4908910
2024-12-10	111.55	111.55	108.70	109.19	4621729
2024-12-11	110.45	112.52	110.02	111.69	6545662
2024-12-12	110.88	111.17	108.41	108.61	3650826
2024-12-13	107.04	107.61	104.14	106.95	6250388
2024-12-16	109.29	109.88	107.87	108.05	5346878
2024-12-17	107.75	108.99	107.73	108.01	5415450
2024-12-18	108.39	109.04	105.48	105.96	3760940
2024-12-19	104.27	104.75	102.74	103.44	5344382
2024-12-20	82.72	86.53	81.50	85.00	53762446
2024-12-23	88.87	89.10	85.99	88.71	18997927
2024-12-24	88.90	88.98	87.07	87.37	4774877
2024-12-26	87.17	88.06	86.87	87.65	6292075
2024-12-27	87.73	88.77	87.02	87.37	6066026
2024-12-30	86.97	87.01	85.66	85.73	6109989
2024-12-31	85.42	86.05	85.00	86.02	4202390
2025-01-02	87.91	88.51	87.19	87.52	4571212
2025-01-03	87.49	88.19	87.34	87.65	3768991
2025-01-06	86.11	86.34	84.80	85.03	10695664
2025-01-07	84.10	84.81	82.64	83.34	9567948
2025-01-08	85.51	85.80	84.68	85.64	9196402
2025-01-10	87.22	87.28	85.84	86.26	6774724
2025-01-13	84.42	84.72	83.69	84.62	7412352
2025-01-14	82.92	83.68	80.05	81.18	13694896
2025-01-15	83.36	83.82	82.71	82.92	9021498
2025-01-16	82.74	83.99	82.19	83.07	6322359
2025-01-17	79.94	80.88	78.17	78.69	21265290
2025-01-21	79.68	81.11	79.32	81.03	8094304
2025-01-22	81.73	81.80	80.43	80.57	5910356
2025-01-23	81.33	81.72	80.33	81.10	6765777
2025-01-24	89.97	89.97	86.57	87.97	27095411
2025-01-27	85.74	88.46	85.34	87.51	10864940
2025-01-28	86.07	86.86	84.60	85.19	9534269
2025-01-29	85.62	85.67	83.90	84.03	6843913
2025-01-30	84.60	84.99	83.94	84.94	2558200

Explore More About NVO

Coins representing dividend payouts and trends

NVO Dividend History

Discover Novo Nordisk A/S's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

NVO Stock Split History

Discover Novo Nordisk A/S's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

NVO Historical Prices

Explore Novo Nordisk A/S's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics