OXLC Historical Prices

Summary

Key Stock Metrics

12.88

(November 19, 2025)

52-Week Low

25.95

(February 11, 2025)

52-Week High

102.50

(January 26, 2011)

All-Time High

13.93

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-20	99.50	99.50	97.50	98.50	21330
2011-01-21	98.50	99.90	98.50	99.90	1663
2011-01-24	99.90	99.90	99.45	99.90	2561
2011-01-25	99.90	101.25	98.75	99.50	3190
2011-01-26	101.25	102.50	100.00	100.00	2179
2011-01-27	100.00	100.00	98.25	100.00	800
2011-01-28	100.00	100.50	99.50	100.00	576
2011-02-01	100.50	101.25	100.05	100.10	1000
2011-02-02	100.05	101.00	100.00	101.00	1520
2011-02-03	100.00	100.00	95.30	99.00	4383
2011-02-04	100.00	100.00	100.00	100.00	40
2011-02-07	97.68	100.00	97.68	100.00	250
2011-02-08	98.75	100.00	98.00	99.45	580
2011-02-09	97.50	98.00	97.50	98.00	100
2011-02-10	99.20	99.20	97.50	97.50	1060
2011-02-11	98.00	98.55	98.00	98.50	260
2011-02-14	97.50	97.55	97.00	97.00	260
2011-02-15	96.25	98.00	96.25	98.00	510
2011-02-16	98.00	98.00	95.10	98.00	230
2011-02-17	97.50	100.00	97.45	100.00	920
2011-02-18	100.00	100.00	97.50	98.85	2953
2011-02-22	95.55	99.50	95.25	95.65	529
2011-02-23	96.50	98.00	95.46	97.00	1248
2011-02-25	97.00	97.00	97.00	97.00	835
2011-02-28	97.00	97.50	97.00	97.50	2040
2011-03-01	95.65	96.25	95.65	96.25	179
2011-03-02	95.70	96.30	95.60	96.25	735
2011-03-03	97.45	97.45	95.56	96.45	1709
2011-03-04	95.70	96.45	95.70	96.45	340
2011-03-07	95.55	95.75	95.55	95.55	1071
2011-03-08	96.00	96.00	95.05	95.05	1740
2011-03-09	95.25	95.25	94.25	95.00	910
2011-03-10	95.00	95.00	93.75	95.00	730
2011-03-11	94.00	95.00	92.50	93.75	3200
2011-03-14	93.40	93.40	93.40	93.40	200
2011-03-15	94.95	94.95	90.00	90.45	2290
2011-03-16	94.25	94.25	90.50	91.55	880
2011-03-17	89.25	90.75	88.75	89.30	3041
2011-03-18	90.00	90.00	85.90	87.95	2140
2011-03-21	86.35	88.75	86.35	88.65	1062
2011-03-22	87.50	87.60	85.57	87.50	2480
2011-03-23	88.50	89.50	86.80	86.80	1822
2011-03-24	86.45	87.55	86.35	87.50	620
2011-03-25	89.75	89.75	87.50	88.25	630
2011-03-28	88.50	89.75	86.91	88.70	1138
2011-03-29	89.90	89.95	86.85	89.95	2396
2011-03-30	88.80	94.33	88.80	92.54	1092
2011-03-31	92.50	93.75	92.50	93.75	991
2011-04-01	91.34	93.71	91.34	93.15	660
2011-04-04	92.50	93.75	92.50	93.75	820
2011-04-05	93.70	93.70	92.60	93.19	1026
2011-04-06	93.25	94.50	92.50	92.50	732
2011-04-07	95.00	95.00	94.00	95.00	3973
2011-04-08	100.00	100.00	94.45	94.45	380
2011-04-11	98.15	98.45	97.30	97.30	360
2011-04-12	94.25	98.50	93.25	98.50	1150
2011-04-13	97.00	98.50	97.00	98.00	1226
2011-04-14	97.50	97.50	94.05	94.05	410
2011-04-18	93.75	95.00	93.40	93.40	1086
2011-04-19	94.75	94.95	92.65	93.85	981
2011-04-20	93.25	93.50	92.50	93.25	2669
2011-04-21	93.45	93.45	92.45	93.45	1813
2011-04-25	93.75	95.00	93.75	94.95	1171
2011-04-26	97.45	98.50	95.00	98.40	863
2011-04-27	95.40	96.30	94.95	95.70	1040
2011-04-28	96.25	96.25	96.25	96.25	420
2011-04-29	98.50	98.50	97.50	98.50	356
2011-05-03	95.75	98.95	95.75	98.95	500
2011-05-04	95.90	97.25	95.60	96.05	1022
2011-05-05	98.95	100.00	95.75	95.75	700
2011-05-06	97.45	97.45	95.00	95.00	605
2011-05-09	95.30	98.25	95.20	95.20	1180
2011-05-10	95.30	99.40	95.30	99.25	897
2011-05-11	99.25	100.00	96.05	100.00	562
2011-05-12	96.70	97.00	96.05	97.00	885
2011-05-16	97.00	97.00	97.00	97.00	200
2011-05-17	96.15	96.97	96.05	96.05	260
2011-05-18	97.00	97.60	97.00	97.28	3365
2011-05-20	97.75	97.95	97.75	97.95	210
2011-05-23	97.00	97.00	96.05	96.05	640
2011-05-24	95.85	96.10	95.85	95.85	400
2011-05-25	96.00	96.75	96.00	96.75	888
2011-05-26	97.70	97.70	97.05	97.05	110
2011-05-31	99.80	99.80	97.25	97.25	730
2011-06-01	98.00	98.00	95.80	95.80	630
2011-06-02	95.85	96.75	93.75	96.75	1001
2011-06-06	94.20	95.50	93.30	95.50	1104
2011-06-07	95.05	97.50	94.30	95.05	1510
2011-06-08	95.25	95.50	94.60	95.25	332
2011-06-09	95.25	98.25	95.11	97.20	1230
2011-06-10	98.46	98.46	97.50	98.00	1000
2011-06-13	98.50	98.50	96.60	96.95	922
2011-06-14	98.50	98.50	94.70	96.95	910
2011-06-15	96.30	96.30	94.15	94.15	460
2011-06-16	93.65	96.40	93.65	93.90	1060
2011-06-17	95.90	95.90	92.75	93.00	527
2011-06-20	92.80	94.40	92.50	93.75	369
2011-06-21	94.45	94.45	88.05	91.47	1906
2011-06-22	92.45	93.65	92.45	93.55	1446
2011-06-23	94.25	94.30	94.25	94.29	235
2011-06-24	91.85	92.40	91.85	92.40	902
2011-06-27	92.90	94.25	91.85	92.50	1584
2011-06-28	90.40	92.50	90.30	92.50	667
2011-06-29	91.10	92.50	90.15	92.20	686
2011-06-30	93.50	93.50	92.40	92.55	697
2011-07-05	91.00	92.50	91.00	91.70	360
2011-07-06	93.70	93.70	90.00	90.85	1627
2011-07-07	90.55	91.50	90.00	90.75	956
2011-07-08	90.85	90.85	90.75	90.75	660
2011-07-11	90.85	90.85	90.20	90.20	680
2011-07-12	90.59	92.45	90.55	91.35	378
2011-07-13	90.45	91.85	90.45	91.85	812
2011-07-14	91.30	91.85	89.75	90.00	2125
2011-07-15	91.00	91.50	91.00	91.50	494
2011-07-18	90.50	90.65	90.00	90.00	1440
2011-07-19	90.15	91.14	90.05	90.45	370
2011-07-21	90.05	91.15	90.05	91.15	326
2011-07-22	91.85	91.85	90.00	90.25	957
2011-07-25	91.70	91.70	89.75	90.25	1302
2011-07-26	90.50	90.50	89.75	90.00	646
2011-07-27	91.00	91.00	89.75	90.95	600
2011-07-28	92.00	92.00	89.00	89.00	1355
2011-07-29	89.50	89.60	88.75	89.15	740
2011-08-01	88.75	88.76	87.50	88.70	1736
2011-08-02	86.30	86.30	81.05	83.00	1813
2011-08-03	84.90	84.90	82.70	82.85	353
2011-08-04	82.70	84.00	82.45	84.00	2384
2011-08-05	84.40	84.95	82.25	84.45	2868
2011-08-08	83.50	84.75	82.30	84.25	3863
2011-08-09	84.50	84.50	82.60	84.05	1127
2011-08-10	83.80	85.88	82.90	83.15	1066
2011-08-11	83.15	84.05	83.00	84.05	2020
2011-08-12	83.40	84.30	81.25	81.25	3179
2011-08-15	83.85	83.85	83.75	83.80	100
2011-08-16	86.85	86.90	82.40	82.40	191
2011-08-17	83.75	83.75	81.55	81.55	260
2011-08-18	83.00	89.82	81.00	81.00	2044
2011-08-19	80.60	89.51	80.60	81.95	1084
2011-08-22	84.80	84.80	80.25	80.25	2733
2011-08-23	79.80	84.20	75.50	76.15	965
2011-08-24	76.15	77.95	76.15	77.40	176
2011-08-26	80.90	80.90	76.30	76.75	560
2011-08-29	76.45	79.44	76.45	78.35	302
2011-08-30	76.75	76.75	76.70	76.70	635
2011-08-31	76.55	81.32	76.55	80.00	2036
2011-09-01	79.95	80.95	79.95	80.70	969
2011-09-02	78.35	79.74	78.30	79.74	188
2011-09-06	77.75	78.75	75.40	76.20	3980
2011-09-07	77.50	77.50	75.75	76.75	1086
2011-09-08	76.25	76.95	76.25	76.95	1283
2011-09-09	76.25	76.25	76.25	76.25	280
2011-09-12	76.20	76.20	74.75	75.65	2861
2011-09-13	76.20	76.20	75.00	75.05	1671
2011-09-14	74.45	74.45	73.55	74.20	186
2011-09-15	73.75	75.00	72.86	73.70	535
2011-09-16	74.90	75.00	73.75	74.10	314
2011-09-19	74.35	75.00	73.80	73.80	2444
2011-09-20	73.60	73.60	65.65	71.65	1690
2011-09-21	71.25	73.25	68.55	71.45	616
2011-09-22	70.15	70.15	68.50	68.50	958
2011-09-23	67.65	72.60	67.65	67.85	90
2011-09-26	69.95	69.95	65.25	66.95	1434
2011-09-27	67.85	69.95	66.00	69.15	1089
2011-09-28	69.50	69.50	68.25	68.25	351
2011-09-29	68.25	68.25	66.74	67.10	200
2011-09-30	68.15	68.20	66.70	68.20	358
2011-10-03	68.95	68.95	62.76	65.65	1169
2011-10-04	61.00	67.55	60.30	63.65	2341
2011-10-05	64.80	64.80	62.10	63.50	446
2011-10-06	63.50	65.25	63.50	64.40	473
2011-10-07	63.00	64.90	61.90	64.55	406
2011-10-10	62.30	65.00	62.25	63.05	1366
2011-10-11	63.85	64.35	63.50	64.30	380
2011-10-12	64.65	66.57	64.65	65.85	1218
2011-10-13	66.10	66.65	66.10	66.65	180
2011-10-14	68.90	68.90	67.50	68.90	290
2011-10-17	67.55	68.85	67.55	68.85	303
2011-10-18	68.50	68.85	67.59	68.80	557
2011-10-19	68.71	68.85	68.40	68.40	174
2011-10-20	68.90	69.95	68.30	68.45	3878
2011-10-21	69.45	69.82	68.00	68.45	623
2011-10-24	68.45	70.00	68.45	70.00	3330
2011-10-25	70.00	71.20	68.75	71.20	3328
2011-10-26	69.75	71.01	69.75	69.85	2115
2011-10-27	71.10	71.10	68.58	70.50	4031
2011-10-28	70.50	71.20	69.70	70.00	1699
2011-10-31	71.05	71.10	69.90	70.10	1676
2011-11-01	70.25	71.20	68.95	69.28	876
2011-11-02	69.65	71.20	68.75	70.50	1010
2011-11-03	71.10	71.10	69.00	70.50	2148
2011-11-04	70.00	71.00	69.75	70.10	3600
2011-11-07	70.60	71.20	68.80	70.15	5452
2011-11-08	70.55	70.70	68.75	70.00	446
2011-11-09	69.45	71.00	69.45	70.00	1873
2011-11-10	68.85	71.10	68.50	68.50	2977
2011-11-11	68.50	68.86	66.39	66.85	2598
2011-11-14	66.85	69.55	66.85	68.80	1419
2011-11-15	69.75	69.75	67.25	67.75	913
2011-11-16	68.50	68.75	65.05	65.45	2679
2011-11-17	66.40	66.40	65.00	65.00	1363
2011-11-18	65.25	67.55	65.00	66.90	1858
2011-11-21	66.40	66.40	64.50	64.75	3336
2011-11-22	65.10	68.08	65.00	65.30	503
2011-11-23	65.25	68.05	65.20	66.25	580
2011-11-25	65.15	69.15	65.15	65.49	736
2011-11-28	67.65	68.35	63.80	67.50	1099
2011-11-29	67.28	67.50	65.60	65.70	1988
2011-11-30	67.20	68.25	64.95	67.25	4365
2011-12-01	67.35	67.55	66.10	66.10	1087
2011-12-02	67.75	67.75	65.30	67.25	1823
2011-12-05	67.90	69.72	66.45	68.28	1297
2011-12-06	67.75	69.80	67.75	67.90	550
2011-12-07	69.45	69.45	67.85	67.85	1003
2011-12-08	67.75	69.95	67.75	69.75	2952
2011-12-09	69.65	71.00	67.80	71.00	3165
2011-12-12	71.00	71.95	70.50	71.30	2940
2011-12-13	74.90	74.90	71.75	72.45	1966
2011-12-14	69.90	69.96	68.00	69.00	1883
2011-12-15	68.00	68.70	67.75	67.75	1714
2011-12-16	68.00	68.00	67.05	67.75	2460
2011-12-19	66.95	67.05	65.50	65.50	1855
2011-12-20	65.50	68.45	65.50	66.10	2089
2011-12-21	65.55	67.10	65.55	65.75	6686
2011-12-22	66.15	67.90	66.05	67.90	620
2011-12-23	66.95	67.25	65.85	66.80	1086
2011-12-27	66.75	70.00	66.75	67.50	2146
2011-12-28	68.65	68.75	66.75	66.85	1159
2011-12-29	68.00	68.20	66.15	67.00	1075
2011-12-30	67.00	67.25	66.50	66.60	1957
2012-01-03	67.25	68.05	66.50	67.98	1574
2012-01-04	67.45	68.50	67.20	68.50	2264
2012-01-05	68.75	70.00	66.95	67.80	514
2012-01-06	67.75	69.60	67.25	69.25	2848
2012-01-09	67.78	70.75	67.78	70.00	2597
2012-01-10	70.75	71.75	69.90	71.75	25446
2012-01-11	70.05	72.95	70.05	72.95	5627
2012-01-12	73.50	73.75	72.00	73.75	4227
2012-01-13	74.25	74.65	71.05	74.20	1416
2012-01-17	75.00	75.00	74.45	74.45	620
2012-01-18	75.00	75.50	74.90	75.50	1171
2012-01-19	75.50	76.00	72.50	72.50	1283
2012-01-20	73.65	73.65	72.00	72.05	922
2012-01-23	71.70	73.50	71.50	73.50	396
2012-01-24	72.60	73.50	72.60	73.45	1336
2012-01-25	73.50	73.50	72.50	73.05	380
2012-01-26	73.45	73.75	73.00	73.75	1310
2012-01-27	73.00	75.05	73.00	75.00	3180
2012-01-30	75.50	76.35	75.00	76.35	3738
2012-01-31	77.00	77.00	75.00	76.95	1306
2012-02-01	77.00	77.00	76.00	76.00	1544
2012-02-02	76.15	77.50	75.05	77.50	2131
2012-02-03	77.50	77.60	76.80	77.40	1254
2012-02-06	77.00	77.75	77.00	77.75	1003
2012-02-07	78.00	78.00	77.78	77.78	710
2012-02-08	77.80	78.25	77.75	78.20	3000
2012-02-09	78.50	78.50	78.05	78.45	1010
2012-02-10	76.92	78.50	76.91	78.40	1241
2012-02-13	76.95	78.40	76.90	78.40	960
2012-02-14	77.90	78.75	77.50	78.65	2740
2012-02-15	78.65	78.65	77.50	78.44	1812
2012-02-16	78.65	78.65	78.25	78.25	3975
2012-02-17	78.50	79.00	78.40	79.00	4795
2012-02-21	79.55	79.55	78.03	78.75	2406
2012-02-22	78.50	78.75	78.16	78.70	2024
2012-02-23	78.70	78.75	78.55	78.75	1118
2012-02-24	78.75	78.75	77.79	78.75	1525
2012-02-27	78.30	78.90	77.75	78.85	1249
2012-02-28	78.85	78.90	78.80	78.90	1679
2012-02-29	78.86	80.00	78.86	80.00	1193
2012-03-01	80.00	80.00	78.05	79.55	1044
2012-03-02	80.00	80.00	77.90	77.90	2920
2012-03-05	79.80	80.00	78.00	80.00	1205
2012-03-06	80.00	82.00	79.00	82.00	1407
2012-03-07	79.15	81.94	78.80	80.85	427
2012-03-08	82.50	82.50	79.90	81.25	1819
2012-03-09	81.15	81.15	80.00	81.11	567
2012-03-12	81.15	82.05	77.50	79.53	1177
2012-03-13	79.55	81.50	79.40	80.50	2404
2012-03-14	77.15	80.00	75.15	78.75	3504
2012-03-15	76.80	78.55	76.45	77.30	1378
2012-03-16	78.00	79.45	76.40	79.45	2588
2012-03-19	77.80	80.55	77.05	80.45	2987
2012-03-20	80.00	81.10	79.90	80.00	1025
2012-03-21	79.90	80.80	79.55	80.20	380
2012-03-22	80.50	81.50	78.50	78.50	1070
2012-03-23	78.00	78.00	76.75	77.48	780
2012-03-26	76.75	76.95	76.50	76.65	285
2012-03-27	77.05	80.00	77.05	79.50	2264
2012-03-28	79.75	79.75	76.25	76.25	804
2012-03-29	75.05	77.29	73.50	73.50	8523
2012-03-30	73.90	76.45	72.20	73.00	1777
2012-04-02	73.55	75.00	73.55	75.00	2068
2012-04-03	75.00	75.00	71.55	74.00	8482
2012-04-04	74.00	74.00	69.75	73.25	8184
2012-04-05	71.60	73.95	71.60	72.60	9092
2012-04-09	70.80	70.80	67.65	69.25	4060
2012-04-10	68.55	69.15	68.55	68.75	411
2012-04-11	69.25	69.50	68.80	69.25	1261
2012-04-12	69.50	71.40	69.35	70.00	2322
2012-04-13	69.65	70.70	69.65	69.83	624
2012-04-16	70.75	70.75	68.75	68.82	2434
2012-04-17	69.90	70.00	69.75	69.81	362
2012-04-18	69.05	69.45	68.75	68.82	1939
2012-04-19	68.90	68.90	68.85	68.85	312
2012-04-20	69.85	69.95	68.80	69.00	1639
2012-04-23	68.75	69.35	68.75	68.75	999
2012-04-24	69.65	69.75	68.75	69.50	1541
2012-04-25	69.95	69.95	69.25	69.50	708
2012-04-26	68.90	69.50	68.90	69.00	1645
2012-04-27	69.00	69.40	68.94	69.00	3619
2012-04-30	69.25	69.60	69.00	69.01	2372
2012-05-01	69.01	69.25	68.70	69.00	3657
2012-05-02	68.90	69.00	68.55	68.55	3283
2012-05-03	68.75	69.05	68.70	69.00	2628
2012-05-04	68.75	69.05	68.74	68.75	409
2012-05-07	68.70	69.00	68.00	68.85	2649
2012-05-08	68.90	68.90	68.40	68.40	744
2012-05-09	68.25	68.65	68.05	68.65	2886
2012-05-10	68.75	71.25	68.56	69.90	4381
2012-05-11	70.00	70.00	69.02	69.70	1432
2012-05-14	69.50	69.85	68.99	69.57	2724
2012-05-15	70.55	70.55	68.80	68.80	5210
2012-05-16	68.75	68.75	68.05	68.30	1469
2012-05-17	68.75	69.00	68.46	68.55	3642
2012-05-18	68.60	68.95	67.75	68.00	3245
2012-05-21	67.80	69.00	67.80	68.00	1677
2012-05-22	68.60	69.65	67.85	69.25	3015
2012-05-23	68.70	69.00	67.45	69.00	2175
2012-05-24	68.95	69.00	68.90	68.95	1300
2012-05-25	68.75	68.95	67.55	68.20	1612
2012-05-29	69.00	69.65	69.00	69.65	4536
2012-05-30	69.70	69.95	69.65	69.85	2890
2012-05-31	69.90	70.00	69.75	69.88	2020
2012-06-01	69.25	69.55	69.00	69.02	2205
2012-06-04	69.50	74.00	69.15	72.90	3878
2012-06-05	70.50	71.30	69.85	71.25	3706
2012-06-06	71.85	73.25	71.75	72.85	3351
2012-06-07	73.00	73.00	70.70	71.05	4070
2012-06-08	71.20	72.95	71.10	71.45	855
2012-06-11	72.10	72.20	70.00	72.15	1253
2012-06-12	72.45	73.25	71.30	71.30	4390
2012-06-13	69.30	71.35	68.90	69.35	6998
2012-06-14	69.35	70.00	69.20	69.76	1297
2012-06-15	69.50	70.50	69.50	70.00	5169
2012-06-18	69.55	71.00	69.30	69.60	1300
2012-06-19	69.65	70.65	69.00	70.05	3390
2012-06-20	70.50	70.50	69.86	69.86	2017
2012-06-21	69.35	70.00	69.25	69.60	1249
2012-06-22	70.70	70.70	69.30	70.00	2888
2012-06-25	70.00	70.50	69.25	70.50	1374
2012-06-26	70.70	71.95	70.05	70.70	3451
2012-06-27	70.55	71.15	70.25	70.95	922
2012-06-28	70.60	71.45	70.60	70.80	800
2012-06-29	74.20	74.20	70.50	70.60	5731
2012-07-02	71.30	71.85	70.00	70.50	1544
2012-07-03	71.00	71.00	70.95	70.95	80
2012-07-05	70.95	71.95	70.25	71.00	712
2012-07-06	71.00	71.60	71.00	71.35	729
2012-07-09	71.95	72.05	71.57	71.60	3252
2012-07-10	71.75	72.50	71.75	71.75	2594
2012-07-11	72.40	72.45	71.50	72.00	415
2012-07-12	71.70	72.50	71.50	71.75	2902
2012-07-13	72.15	72.25	71.50	72.00	2025
2012-07-16	72.00	72.50	72.00	72.05	5654
2012-07-17	72.50	74.90	71.50	72.50	2853
2012-07-18	72.65	72.65	72.30	72.45	1830
2012-07-19	73.75	74.45	72.55	73.55	4528
2012-07-20	73.00	73.55	73.00	73.50	1436
2012-07-23	73.00	73.70	72.00	73.65	2067
2012-07-24	72.65	73.45	72.00	72.30	1781
2012-07-25	72.55	72.95	72.35	72.35	685
2012-07-26	73.10	73.75	72.30	73.70	1579
2012-07-27	73.10	74.20	72.35	74.00	3032
2012-07-30	74.00	74.00	72.55	72.60	5550
2012-07-31	72.05	73.70	71.00	73.50	3338
2012-08-01	73.25	73.75	71.50	73.05	2604
2012-08-02	73.20	73.75	71.50	72.40	2277
2012-08-03	73.20	73.75	72.25	73.50	3733
2012-08-06	73.75	73.75	72.75	73.00	3462
2012-08-07	73.00	73.75	72.95	73.00	4741
2012-08-08	72.75	73.75	72.75	73.70	2011
2012-08-09	73.75	74.50	73.75	74.46	3020
2012-08-10	74.30	74.50	73.25	74.40	2141
2012-08-13	74.50	74.50	73.00	74.25	2882
2012-08-14	74.40	74.50	73.50	74.00	845
2012-08-15	74.45	74.50	73.10	73.31	3025
2012-08-16	73.40	74.25	72.50	73.50	3193
2012-08-17	74.50	74.50	73.50	74.50	1582
2012-08-20	74.50	74.95	74.25	74.35	5049
2012-08-21	74.50	74.95	74.00	74.80	3031
2012-08-22	74.94	75.65	74.80	75.05	2246
2012-08-23	75.10	76.20	75.00	75.10	3120
2012-08-24	75.60	75.70	73.50	74.65	4871
2012-08-27	75.60	75.75	75.14	75.70	3987
2012-08-28	76.15	76.50	75.56	76.50	4978
2012-08-29	77.20	78.15	75.95	77.35	3415
2012-08-30	76.65	77.49	76.50	76.87	1860
2012-08-31	76.50	77.99	76.50	77.99	1956
2012-09-04	78.00	78.70	77.37	78.70	4645
2012-09-05	78.70	80.60	78.25	80.00	6621
2012-09-06	80.05	82.30	80.00	80.95	7140
2012-09-07	81.10	82.50	80.00	81.80	9492
2012-09-10	82.25	83.95	81.25	82.00	9068
2012-09-11	82.50	83.75	81.85	82.95	5492
2012-09-12	73.30	82.10	73.30	80.95	7000
2012-09-13	80.50	81.50	78.60	80.00	4944
2012-09-14	80.75	81.50	80.05	80.40	2231
2012-09-17	80.25	80.25	78.90	79.70	3792
2012-09-18	79.80	79.80	77.95	78.60	3154
2012-09-19	78.50	78.50	76.50	77.50	4083
2012-09-20	76.75	76.75	75.05	75.30	5302
2012-09-21	75.75	79.45	75.40	77.35	7547
2012-09-24	77.75	79.60	77.55	77.80	2319
2012-09-25	79.35	80.45	77.55	77.80	4540
2012-09-26	78.50	78.50	76.90	78.40	2708
2012-09-27	78.75	78.75	77.57	77.85	700
2012-09-28	79.70	79.80	75.50	76.50	6336
2012-10-01	77.65	79.75	77.45	78.00	1637
2012-10-02	79.26	79.75	79.05	79.25	2345
2012-10-03	79.50	79.50	78.00	78.45	2055
2012-10-04	78.45	79.75	78.45	79.20	1392
2012-10-05	79.20	79.20	78.05	78.35	1705
2012-10-08	78.35	78.75	78.35	78.75	1889
2012-10-09	79.18	79.20	78.75	78.80	2589
2012-10-10	79.20	79.79	78.55	78.93	1904
2012-10-11	80.00	80.00	78.61	79.55	1885
2012-10-12	79.95	79.95	78.80	79.70	1346
2012-10-15	79.00	81.45	78.55	79.10	4496
2012-10-16	79.15	80.00	79.15	80.00	3231
2012-10-17	80.50	80.50	79.75	79.90	1459
2012-10-18	79.90	80.90	78.65	78.85	3554
2012-10-19	78.85	79.50	78.80	79.50	1245
2012-10-22	79.90	80.95	78.59	79.85	4153
2012-10-23	79.20	79.93	78.75	79.06	2833
2012-10-24	78.90	79.85	78.75	79.38	2080
2012-10-25	78.95	78.95	78.75	78.75	1030
2012-10-26	78.75	78.95	77.60	78.60	3086
2012-10-31	78.70	79.20	78.25	78.90	1719
2012-11-01	79.70	80.25	79.60	79.75	1470
2012-11-02	79.75	79.95	79.75	79.95	911
2012-11-05	78.80	81.50	78.80	80.80	3069
2012-11-06	80.75	83.75	80.50	82.30	5516
2012-11-07	82.00	82.70	80.55	81.60	5947
2012-11-08	81.50	81.90	80.65	80.95	2518
2012-11-09	80.80	84.00	80.60	82.45	3513
2012-11-12	82.50	83.60	81.01	82.12	3189
2012-11-13	81.25	83.25	81.25	82.45	1780
2012-11-14	82.10	82.30	80.00	80.05	10519
2012-11-15	80.00	80.38	76.30	76.45	7031
2012-11-16	77.80	79.40	77.25	78.25	4819
2012-11-19	79.65	79.99	77.55	77.95	3554
2012-11-20	78.20	79.00	77.95	78.80	2972
2012-11-21	77.95	79.85	77.86	78.55	1198
2012-11-23	78.85	78.95	78.75	78.95	633
2012-11-26	79.15	79.75	78.40	78.68	3914
2012-11-27	78.55	79.90	78.45	79.30	2451
2012-11-28	78.40	79.85	78.40	79.85	2407
2012-11-29	79.75	81.25	79.66	80.30	2891
2012-11-30	80.80	81.00	80.25	80.45	980
2012-12-03	81.70	81.70	80.55	81.25	3134
2012-12-04	81.45	81.45	79.25	80.50	1596
2012-12-05	80.16	80.25	79.25	79.25	784
2012-12-06	79.00	79.85	78.90	79.70	975
2012-12-07	78.75	79.70	78.65	79.60	3536
2012-12-10	80.45	81.15	79.50	79.55	1693
2012-12-11	79.65	81.25	79.65	81.15	2296
2012-12-12	80.50	82.00	80.25	81.45	3010
2012-12-13	79.45	80.30	78.00	78.95	4420
2012-12-14	78.45	78.45	76.80	77.20	3039
2012-12-17	78.20	79.25	77.30	77.87	1973
2012-12-18	78.40	78.50	77.55	78.50	1669
2012-12-19	78.45	78.50	77.55	78.45	1199
2012-12-20	77.10	78.75	77.10	78.40	2266
2012-12-21	77.25	78.50	77.25	78.45	816
2012-12-24	78.20	78.20	77.50	77.50	80
2012-12-26	77.50	78.25	76.95	77.00	4813
2012-12-27	76.80	77.25	76.50	76.50	3055
2012-12-28	76.00	76.40	74.00	74.05	7638
2012-12-31	74.85	76.95	73.50	76.95	9901
2013-01-02	77.50	78.68	76.75	78.52	3511
2013-01-03	77.75	78.65	77.75	78.35	3691
2013-01-04	78.40	79.25	77.65	79.14	2864
2013-01-07	79.65	79.70	78.30	79.30	1446
2013-01-08	78.05	79.39	75.13	75.90	17893
2013-01-09	75.40	78.00	75.40	76.25	6463
2013-01-10	76.85	77.45	76.25	77.30	7961
2013-01-11	77.50	78.50	76.35	77.45	7961
2013-01-14	77.70	78.95	77.10	78.05	13234
2013-01-15	77.00	79.35	77.00	78.75	9872
2013-01-16	76.10	76.75	75.50	75.70	12006
2013-01-17	75.55	76.50	75.55	75.80	4983
2013-01-18	76.50	78.18	75.55	76.15	4724
2013-01-22	76.95	77.25	76.15	76.85	5003
2013-01-23	77.15	77.60	76.94	77.50	2407
2013-01-24	77.65	77.65	76.05	76.60	4805
2013-01-25	77.35	77.45	76.70	77.20	3293
2013-01-28	77.00	77.50	76.45	76.45	5667
2013-01-29	76.25	77.25	76.25	76.30	3637
2013-01-30	76.25	76.65	75.75	75.80	6480
2013-01-31	75.80	76.52	75.80	76.52	1245
2013-02-01	76.60	76.60	75.45	76.20	5938
2013-02-04	77.00	77.00	75.35	75.40	2570
2013-02-05	77.20	77.20	74.95	75.25	10526
2013-02-06	75.50	76.40	75.00	75.40	2637
2013-02-07	75.45	76.00	75.40	76.00	2381
2013-02-08	76.00	80.53	75.90	76.81	19326
2013-02-11	77.45	78.00	76.73	76.90	2510
2013-02-12	77.40	79.50	77.00	78.60	4639
2013-02-13	78.75	78.75	77.00	77.60	2833
2013-02-14	78.70	78.70	77.00	77.13	8935
2013-02-15	77.55	78.00	76.75	77.00	7337
2013-02-19	79.15	79.50	77.00	78.93	9142
2013-02-20	79.00	79.70	79.00	79.00	6858
2013-02-21	78.75	78.75	77.10	77.50	2708
2013-02-22	77.75	78.70	77.55	78.25	3851
2013-02-25	79.20	79.20	75.40	75.55	27004
2013-02-26	75.35	76.65	75.30	75.60	42733
2013-02-27	76.25	79.35	76.25	77.55	37901
2013-02-28	77.40	78.50	77.40	77.40	14718
2013-03-01	77.35	79.10	77.25	78.25	14671
2013-03-04	78.85	79.35	78.40	79.35	15616
2013-03-05	80.45	80.75	80.00	80.75	21621
2013-03-06	81.00	81.00	79.55	80.80	6263
2013-03-07	80.85	81.15	80.45	80.95	12247
2013-03-08	81.35	81.35	80.75	81.10	7645
2013-03-11	81.10	81.50	81.10	81.50	8130
2013-03-12	81.50	81.50	80.85	80.90	19685
2013-03-13	79.25	79.60	78.10	78.10	10494
2013-03-14	78.50	78.70	77.00	77.05	7983
2013-03-15	77.15	77.90	77.10	77.35	4798
2013-03-18	77.00	78.45	77.00	77.90	11997
2013-03-19	78.50	78.50	77.40	77.45	8017
2013-03-20	78.04	78.70	77.55	78.45	10314
2013-03-21	77.85	79.45	77.10	79.25	11248
2013-03-22	79.55	79.55	78.00	78.60	4114
2013-03-25	79.40	79.50	78.35	78.60	9175
2013-03-26	79.25	80.75	79.05	80.00	9835
2013-03-27	79.55	80.00	78.80	79.50	3674
2013-03-28	80.50	80.61	79.90	79.90	6017
2013-04-01	80.35	80.45	78.55	79.25	3459
2013-04-02	80.25	80.25	79.40	79.40	3582
2013-04-03	79.60	80.00	78.50	78.98	5782
2013-04-04	78.90	80.20	78.10	79.10	4068
2013-04-05	79.35	80.00	78.75	79.92	5657
2013-04-08	79.90	80.50	79.73	80.48	9780
2013-04-09	80.50	81.25	80.30	81.00	12320
2013-04-10	81.45	81.45	80.50	80.93	6565
2013-04-11	80.55	81.00	80.48	81.00	7882
2013-04-12	81.25	81.25	80.45	80.45	4307
2013-04-15	80.60	81.05	79.40	79.40	7575
2013-04-16	80.15	81.07	80.00	80.40	4748
2013-04-17	79.65	80.70	79.40	80.00	2800
2013-04-18	79.45	80.65	79.35	80.15	2919
2013-04-19	80.95	81.10	80.49	81.10	3370
2013-04-22	81.10	81.10	80.75	80.90	4479
2013-04-23	81.25	82.20	80.50	81.65	5065
2013-04-24	81.65	82.50	81.65	82.45	6695
2013-04-25	82.25	84.80	82.08	83.35	16467
2013-04-26	83.40	84.80	82.80	82.90	6312
2013-04-29	83.00	83.25	83.00	83.20	6984
2013-04-30	83.25	83.65	83.05	83.30	3196
2013-05-01	83.25	83.95	83.00	83.60	6678
2013-05-02	83.75	83.75	83.35	83.75	2479
2013-05-03	83.75	84.25	83.35	84.20	3493
2013-05-06	84.25	85.45	84.00	85.05	10521
2013-05-07	85.50	85.65	84.35	85.00	5607
2013-05-08	85.00	85.85	85.00	85.02	4497
2013-05-09	85.90	85.25	84.50	84.96	5450
2013-05-10	85.25	85.25	84.50	84.50	4502
2013-05-13	84.50	85.75	84.25	85.50	6971
2013-05-14	85.75	85.75	85.05	85.55	2862
2013-05-15	85.75	86.35	85.40	85.45	28559
2013-05-16	85.75	85.75	84.00	84.55	4470
2013-05-17	85.75	86.75	85.25	86.60	8221
2013-05-20	86.75	88.20	86.50	88.05	17216
2013-05-21	88.00	89.00	87.45	88.50	12488
2013-05-22	88.55	92.81	87.25	88.40	14050
2013-05-23	86.85	88.35	84.00	86.65	5908
2013-05-24	87.55	87.85	84.35	85.50	6285
2013-05-28	85.90	87.05	84.75	84.95	13830
2013-05-29	85.15	86.00	84.00	85.16	6106
2013-05-30	85.30	86.15	83.80	85.70	14488
2013-05-31	85.90	86.15	85.16	85.16	3807
2013-06-03	84.30	86.10	84.00	84.50	4543
2013-06-04	85.30	86.00	84.50	85.70	7941
2013-06-05	85.95	85.95	84.56	85.25	6419
2013-06-06	85.45	85.70	84.20	84.85	9267
2013-06-07	85.00	85.28	84.75	84.85	3422
2013-06-10	85.45	85.75	84.70	85.60	9113
2013-06-11	85.50	86.75	84.75	84.85	11780
2013-06-12	84.00	85.25	80.40	80.40	9252
2013-06-13	80.40	81.20	75.75	78.85	18117
2013-06-14	78.50	80.98	78.00	79.55	7294
2013-06-17	80.30	82.25	79.75	80.85	4803
2013-06-18	80.85	83.05	80.80	82.00	3304
2013-06-19	82.45	82.50	80.30	82.40	3276
2013-06-20	82.50	82.50	77.75	78.90	11967
2013-06-21	78.60	79.35	77.60	78.45	5570
2013-06-24	77.50	78.15	76.25	77.74	10316
2013-06-25	78.25	83.35	77.95	82.10	9081
2013-06-26	81.95	82.15	81.30	81.30	3321
2013-06-27	81.20	81.97	80.74	81.85	1930
2013-06-28	82.95	83.00	81.61	82.75	8503
2013-07-01	82.95	83.75	82.75	83.18	4127
2013-07-02	83.40	83.25	81.47	81.47	586
2013-07-03	81.45	83.62	81.45	81.50	2032
2013-07-05	82.35	83.20	80.50	80.70	7444
2013-07-08	80.50	82.20	80.50	81.20	2840
2013-07-09	81.85	82.00	79.75	81.50	3612
2013-07-10	80.35	81.75	80.35	81.30	2068
2013-07-11	80.40	81.75	79.20	81.30	4142
2013-07-12	81.30	81.90	80.76	81.50	3271
2013-07-15	81.75	81.75	80.05	81.05	4137
2013-07-16	81.20	82.00	80.85	82.00	1861
2013-07-17	82.50	82.50	81.75	82.00	901
2013-07-18	81.70	81.95	81.30	81.70	2030
2013-07-19	81.70	82.00	81.63	81.66	1881
2013-07-22	81.30	82.50	81.25	82.00	1541
2013-07-23	81.20	82.40	81.20	82.40	3152
2013-07-24	82.15	82.50	81.25	81.30	1802
2013-07-25	81.25	82.00	79.50	81.45	4899
2013-07-26	80.50	81.36	80.25	81.20	855
2013-07-29	80.90	80.76	80.40	80.40	582
2013-07-30	80.75	81.32	80.05	81.28	6786
2013-07-31	81.35	81.35	80.10	80.15	4719
2013-08-01	80.85	81.75	80.25	80.25	5719
2013-08-02	80.60	81.00	80.25	80.50	4384
2013-08-05	80.95	81.25	80.50	80.75	4118
2013-08-06	80.60	81.40	80.00	80.25	4570
2013-08-07	80.60	80.68	79.55	80.63	3001
2013-08-08	81.00	81.15	80.05	81.10	2144
2013-08-09	81.35	81.35	80.00	80.05	1658
2013-08-12	80.05	81.00	80.00	80.05	2823
2013-08-13	80.35	80.92	80.30	80.40	2429
2013-08-14	80.45	80.90	80.00	80.00	5085
2013-08-15	80.30	80.30	79.27	79.75	2896
2013-08-16	80.00	80.00	79.40	79.80	3874
2013-08-19	80.00	80.45	79.90	80.15	5155
2013-08-20	80.40	80.96	79.75	79.75	4785
2013-08-21	79.80	80.45	79.80	80.35	7596
2013-08-22	80.30	80.30	79.80	80.15	2085
2013-08-23	79.90	80.95	79.55	80.35	3063
2013-08-26	80.00	80.89	79.76	79.76	7861
2013-08-27	79.95	80.55	79.10	79.27	4905
2013-08-28	79.75	80.20	79.30	79.55	1889
2013-08-29	79.50	80.00	79.25	79.25	1804
2013-08-30	79.50	79.90	79.30	79.50	1893
2013-09-03	79.90	81.00	79.50	79.81	6701
2013-09-04	80.00	80.85	79.75	79.80	7652
2013-09-05	80.15	80.75	79.75	79.75	7761
2013-09-06	80.08	80.75	79.75	80.50	1028
2013-09-09	80.70	80.75	79.95	80.05	4091
2013-09-10	80.00	80.70	80.00	80.60	2790
2013-09-11	80.30	81.00	80.30	80.38	6506
2013-09-12	79.20	79.20	77.51	78.95	10182
2013-09-13	78.80	79.10	78.80	78.98	1587
2013-09-16	79.20	79.20	78.90	79.10	4139
2013-09-17	79.10	79.20	77.60	78.00	2957
2013-09-18	77.55	77.90	77.00	77.65	3004
2013-09-19	77.25	77.40	74.80	76.89	11998
2013-09-20	76.50	76.75	76.30	76.50	3127
2013-09-23	76.25	76.25	74.75	75.25	9248
2013-09-24	75.70	76.54	75.00	75.00	3799
2013-09-25	75.25	77.50	74.75	76.45	6491
2013-09-26	76.45	77.45	76.40	76.60	1067
2013-09-27	76.60	77.50	76.60	77.20	1074
2013-09-30	77.50	77.50	76.40	76.70	2067
2013-10-01	77.50	78.75	75.05	76.70	18151
2013-10-02	76.50	76.95	75.50	76.90	629
2013-10-03	76.90	77.35	75.60	75.85	4384
2013-10-04	75.60	75.90	75.25	75.25	9039
2013-10-07	75.50	75.50	73.80	74.75	9882
2013-10-08	75.05	75.40	74.50	75.25	1168
2013-10-09	74.60	76.70	74.56	76.26	3694
2013-10-10	75.35	76.25	75.25	76.20	1593
2013-10-11	75.55	76.45	75.50	76.45	2051
2013-10-14	76.75	76.75	75.60	76.55	4747
2013-10-15	76.45	76.75	76.05	76.30	1630
2013-10-16	76.65	77.95	76.05	77.15	6066
2013-10-17	77.75	79.20	77.00	77.65	11168
2013-10-18	77.45	78.50	77.25	78.00	6618
2013-10-21	78.00	78.80	77.95	78.40	4499
2013-10-22	78.40	78.75	77.75	78.45	6447
2013-10-23	76.55	78.40	76.30	77.60	4722
2013-10-24	77.50	78.25	77.50	78.05	2038
2013-10-25	78.05	78.40	77.50	77.95	3324
2013-10-28	77.70	78.25	77.50	78.15	3274
2013-10-29	78.25	78.80	77.78	77.78	6541
2013-10-30	77.60	78.25	77.50	77.60	2135
2013-10-31	77.95	78.20	77.50	77.50	1374
2013-11-01	77.50	78.05	77.50	77.50	1948
2013-11-04	78.05	78.80	77.68	78.80	17017
2013-11-05	78.80	80.00	77.65	78.85	16505
2013-11-06	78.85	79.50	78.25	79.50	6115
2013-11-07	80.00	80.00	78.30	78.45	1720
2013-11-08	78.25	79.95	78.15	79.10	3386
2013-11-11	79.00	80.00	78.30	79.95	5512
2013-11-12	79.00	79.30	78.20	78.45	5788
2013-11-13	78.25	79.06	78.25	78.95	4016
2013-11-14	79.25	79.90	79.25	79.70	3001
2013-11-15	79.90	80.00	78.55	80.00	4269
2013-11-18	80.00	80.00	79.39	79.86	2898
2013-11-19	79.90	79.92	79.00	79.20	3965
2013-11-20	79.65	79.65	78.80	79.30	2193
2013-11-21	79.05	79.75	78.85	79.64	4118
2013-11-22	79.70	79.80	79.50	79.80	2949
2013-11-25	79.80	79.80	79.50	79.75	2826
2013-11-26	79.80	80.50	79.77	80.50	4816
2013-11-27	81.45	84.50	81.37	84.00	27510
2013-11-29	84.25	86.35	84.25	85.45	9774
2013-12-02	86.50	88.40	85.00	85.00	44346
2013-12-03	84.55	86.15	83.54	84.00	11324
2013-12-04	84.40	85.85	84.35	84.80	12319
2013-12-05	85.50	85.58	84.75	85.35	5254
2013-12-06	85.45	86.25	84.92	85.10	6070
2013-12-09	85.50	85.90	85.00	85.00	11155
2013-12-10	85.55	86.20	85.35	85.65	9857
2013-12-11	85.65	88.50	85.00	87.25	29803
2013-12-12	86.75	88.10	84.75	84.90	37841
2013-12-13	85.20	87.25	84.40	85.40	17936
2013-12-16	85.45	86.50	84.00	84.60	11766
2013-12-17	84.05	85.05	82.80	84.75	6757
2013-12-18	84.15	86.75	83.75	84.90	11467
2013-12-19	85.25	85.35	84.90	85.05	6992
2013-12-20	84.65	86.40	84.03	85.15	7109
2013-12-23	86.60	86.75	85.00	86.20	9528
2013-12-24	86.00	86.65	86.00	86.45	1833
2013-12-26	86.90	87.10	86.00	87.05	8923
2013-12-27	87.00	87.10	86.12	86.65	4824
2013-12-30	86.75	87.10	86.00	86.90	5282
2013-12-31	87.25	87.30	86.30	86.70	3703
2014-01-02	86.65	87.75	86.25	87.75	8546
2014-01-03	88.25	88.25	87.05	87.65	5149
2014-01-06	88.20	90.25	87.25	88.05	23672
2014-01-07	87.65	90.60	87.65	89.90	8497
2014-01-08	90.00	90.40	88.80	89.20	5592
2014-01-09	89.85	93.80	87.50	87.50	24883
2014-01-10	87.00	89.85	87.00	87.35	8536
2014-01-13	87.00	88.60	85.50	87.40	25909
2014-01-14	87.20	87.65	86.43	86.50	5437
2014-01-15	86.95	87.80	86.85	87.75	3662
2014-01-16	87.75	89.40	86.80	88.65	5525
2014-01-17	89.00	90.35	87.75	89.30	8728
2014-01-21	88.70	89.95	88.55	88.65	6129
2014-01-22	89.90	89.90	88.80	88.80	2250
2014-01-23	89.05	89.10	87.50	88.25	4068
2014-01-24	88.95	90.00	88.10	88.65	16459
2014-01-27	88.70	88.90	87.75	88.25	36179
2014-01-28	88.15	89.96	88.15	89.00	25542
2014-01-29	88.85	89.75	87.98	89.25	9342
2014-01-30	89.75	90.00	88.75	89.55	31897
2014-01-31	88.70	88.70	87.50	88.18	21070
2014-02-03	87.80	88.25	87.50	87.80	15529
2014-02-04	87.50	89.70	87.50	89.40	6855
2014-02-05	88.95	89.50	87.81	88.84	6156
2014-02-06	89.75	89.90	88.00	88.65	6884
2014-02-07	88.50	89.95	87.80	87.85	9221
2014-02-10	87.75	88.90	87.00	88.46	10394
2014-02-11	88.95	89.65	88.75	89.25	5105
2014-02-12	88.75	88.86	88.30	88.60	5351
2014-02-13	89.25	89.25	87.70	88.25	4308
2014-02-14	88.45	88.50	87.80	88.20	3054
2014-02-18	88.30	89.00	88.25	89.00	7546
2014-02-19	88.90	95.90	88.40	94.15	65175
2014-02-20	94.75	94.95	92.35	92.35	63668
2014-02-21	92.65	92.75	90.00	90.05	36675
2014-02-24	91.00	91.00	89.75	90.00	27321
2014-02-25	90.00	90.20	89.85	89.85	17876
2014-02-26	89.85	90.00	85.65	88.30	54924
2014-02-27	88.50	89.35	88.34	88.95	2175
2014-02-28	89.20	89.20	88.30	88.50	12344
2014-03-03	89.55	89.70	88.45	88.90	13091
2014-03-04	88.95	91.40	88.90	90.80	19541
2014-03-05	91.40	91.40	88.90	89.15	13780
2014-03-06	89.15	89.75	87.55	87.60	23071
2014-03-07	88.55	89.00	87.70	88.75	12836
2014-03-10	89.15	89.85	88.55	89.00	17247
2014-03-11	85.00	85.20	83.75	83.75	455742
2014-03-12	84.50	85.20	84.00	84.75	132865
2014-03-13	81.90	82.25	79.50	80.00	88511
2014-03-14	79.75	81.50	79.70	81.30	34502
2014-03-17	81.70	82.35	81.35	82.20	32892
2014-03-18	82.45	83.25	82.30	83.05	29595
2014-03-19	83.00	84.10	82.30	83.05	32638
2014-03-20	83.00	83.70	82.15	83.30	15672
2014-03-21	83.45	83.95	83.00	83.35	15796
2014-03-24	83.50	83.50	82.00	82.00	13633
2014-03-25	82.20	82.95	82.20	82.45	16018
2014-03-26	82.50	83.65	82.50	82.70	28386
2014-03-27	82.25	83.50	82.25	82.55	12498
2014-03-28	82.90	84.00	82.75	83.80	21821
2014-03-31	84.00	84.00	82.60	83.50	14830
2014-04-01	83.95	84.00	83.10	83.90	14503
2014-04-02	83.70	83.93	83.25	83.70	9225
2014-04-03	84.00	84.15	83.30	83.45	11229
2014-04-04	83.45	84.00	82.55	82.80	12738
2014-04-07	82.65	83.65	82.60	83.20	12649
2014-04-08	83.25	84.15	83.20	83.85	15604
2014-04-09	84.15	84.25	82.85	83.95	13284
2014-04-10	84.25	84.40	83.35	83.85	11293
2014-04-11	83.95	84.00	83.25	83.75	8692
2014-04-14	84.00	84.10	83.25	83.30	6645
2014-04-15	83.50	83.91	82.85	83.20	7619
2014-04-16	83.90	84.00	82.75	83.15	6778
2014-04-17	82.75	84.20	82.65	83.95	6768
2014-04-21	84.25	84.25	83.36	83.65	12607
2014-04-22	83.85	84.70	83.80	84.30	18243
2014-04-23	84.25	84.50	84.00	84.45	8027
2014-04-24	84.65	84.75	84.00	84.10	6188
2014-04-25	84.25	84.75	84.15	84.60	6584
2014-04-28	84.90	85.50	83.70	84.40	14287
2014-04-29	83.80	84.95	83.75	84.55	12367
2014-04-30	84.20	85.00	84.20	84.80	7270
2014-05-01	84.10	85.50	84.10	84.70	9156
2014-05-02	84.50	85.00	84.25	84.35	7522
2014-05-05	84.35	84.90	84.25	84.40	12775
2014-05-06	84.40	84.75	84.05	84.44	18569
2014-05-07	84.75	84.75	84.10	84.17	11802
2014-05-08	84.45	84.90	84.15	84.58	15596
2014-05-09	85.00	85.00	83.80	84.20	30170
2014-05-12	84.50	84.75	84.15	84.70	7866
2014-05-13	84.90	85.25	84.25	84.35	15903
2014-05-14	84.65	85.05	84.25	84.90	14777
2014-05-15	84.45	84.80	84.10	84.65	13428
2014-05-16	84.70	84.90	84.10	84.25	28933
2014-05-19	83.95	84.65	83.95	84.60	12392
2014-05-20	84.55	84.75	84.20	84.45	8955
2014-05-21	84.70	84.90	84.10	84.30	12915
2014-05-22	84.75	84.75	84.25	84.65	9122
2014-05-23	84.75	85.30	84.40	84.45	14802
2014-05-27	85.35	85.80	84.65	85.35	21470
2014-05-28	85.50	87.50	85.50	86.85	41009
2014-05-29	87.30	87.40	86.25	86.50	17576
2014-05-30	86.25	88.90	86.25	88.00	20263
2014-06-02	88.50	88.67	88.05	88.40	12095
2014-06-03	87.50	88.65	87.05	88.45	20913
2014-06-04	88.45	88.45	86.65	88.40	16282
2014-06-05	88.35	88.35	87.55	87.85	14547
2014-06-06	88.25	88.35	87.85	88.15	13516
2014-06-09	88.35	88.35	87.85	88.20	18142
2014-06-10	88.45	88.45	88.00	88.17	9275
2014-06-11	88.45	88.45	87.65	87.70	28343
2014-06-12	84.25	85.50	84.00	85.50	21260
2014-06-13	85.65	85.65	84.40	84.95	16153
2014-06-16	84.80	84.80	84.10	84.35	7056
2014-06-17	84.25	84.50	83.90	84.00	8654
2014-06-18	83.90	83.95	83.00	83.20	32215
2014-06-19	83.55	83.90	83.20	83.65	7905
2014-06-20	83.80	84.25	83.61	84.25	8835
2014-06-23	84.25	84.65	84.00	84.20	10638
2014-06-24	84.75	84.75	84.00	84.25	21133
2014-06-25	84.50	85.20	84.45	85.20	25228
2014-06-26	85.20	85.20	84.60	85.10	9866
2014-06-27	85.05	85.25	84.45	84.60	7466
2014-06-30	85.00	85.25	84.35	84.60	19609
2014-07-01	85.05	85.70	84.95	85.30	8344
2014-07-02	85.30	85.50	84.55	84.90	7871
2014-07-03	85.20	85.00	84.65	84.65	3109
2014-07-07	84.55	85.00	84.55	84.77	5797
2014-07-08	84.60	84.90	84.50	84.50	9440
2014-07-09	84.65	84.84	84.05	84.35	10558
2014-07-10	83.80	84.10	83.65	84.06	10090
2014-07-11	84.10	84.45	83.35	83.64	13351
2014-07-14	83.75	84.90	83.50	84.35	13801
2014-07-15	84.90	85.00	84.00	84.45	10340
2014-07-16	84.85	85.00	84.05	84.60	2901
2014-07-17	84.50	84.94	83.90	84.10	6784
2014-07-18	84.40	84.50	83.50	84.35	12619
2014-07-21	84.60	84.72	84.35	84.70	5140
2014-07-22	84.90	85.45	83.80	84.15	16572
2014-07-23	84.25	84.61	83.90	84.45	13294
2014-07-24	84.45	84.45	81.55	82.30	56689
2014-07-25	82.50	83.40	82.10	82.80	15384
2014-07-28	82.50	83.20	81.50	81.80	15072
2014-07-29	81.85	82.05	80.50	81.75	23180
2014-07-30	82.10	82.85	82.10	82.65	10738
2014-07-31	82.65	82.65	81.36	81.80	12786
2014-08-01	81.60	81.83	81.35	81.75	15469
2014-08-04	81.25	81.85	81.25	81.65	16745
2014-08-05	81.25	82.19	80.90	81.75	9510
2014-08-06	82.50	82.56	81.60	81.95	9901
2014-08-07	82.50	83.25	82.25	83.15	12343
2014-08-08	83.55	83.75	82.30	83.70	7002
2014-08-11	84.25	85.10	83.70	84.60	13557
2014-08-12	84.60	84.75	84.10	84.45	7057
2014-08-13	84.80	84.80	84.11	84.50	8414
2014-08-14	84.50	85.50	84.35	85.00	16938
2014-08-15	85.80	85.95	83.75	85.85	9907
2014-08-18	86.00	86.00	83.40	83.40	21841
2014-08-19	83.45	84.65	83.45	83.80	8346
2014-08-20	83.85	84.15	83.50	83.85	10487
2014-08-21	83.85	84.25	83.75	83.80	16286
2014-08-22	83.75	84.05	83.55	83.55	13826
2014-08-25	83.75	83.75	83.40	83.40	12222
2014-08-26	83.75	83.80	83.40	83.45	17622
2014-08-27	83.75	83.75	83.40	83.55	10921
2014-08-28	83.55	83.75	83.40	83.65	8359
2014-08-29	83.55	84.45	83.50	83.70	21064
2014-09-02	84.45	84.90	83.80	84.05	16804
2014-09-03	84.25	84.60	84.00	84.20	15423
2014-09-04	84.00	84.20	83.50	83.50	22299
2014-09-05	83.50	84.15	83.50	83.65	12802
2014-09-08	83.65	84.00	83.57	84.00	15557
2014-09-09	84.00	84.00	83.85	83.85	22484
2014-09-10	83.85	84.00	83.00	83.40	19319
2014-09-11	83.55	83.75	83.45	83.50	24012
2014-09-12	81.55	82.10	80.35	81.55	26182
2014-09-15	81.75	81.75	78.91	80.05	32919
2014-09-16	80.05	81.35	79.75	80.70	8852
2014-09-17	81.20	81.35	79.80	80.60	31344
2014-09-18	80.60	80.60	79.87	80.10	14496
2014-09-19	80.00	80.55	77.20	78.45	35014
2014-09-22	78.00	78.45	75.56	76.70	35311
2014-09-23	76.50	77.65	76.25	77.15	18538
2014-09-24	77.35	77.95	76.85	77.25	15596
2014-09-25	77.60	78.45	77.30	78.00	16325
2014-09-26	77.80	78.40	77.05	77.29	9525
2014-09-29	77.95	77.95	77.15	77.50	9957
2014-09-30	78.00	78.00	76.50	76.65	14014
2014-10-01	77.10	77.10	75.05	75.55	31684
2014-10-02	75.30	75.80	73.80	74.85	41097
2014-10-03	74.90	77.35	74.90	76.75	16097
2014-10-06	77.40	78.80	77.20	77.85	12973
2014-10-07	77.80	77.80	76.54	76.70	9676
2014-10-08	76.50	76.95	74.75	76.15	25297
2014-10-09	75.85	76.10	74.35	74.95	19245
2014-10-10	75.75	76.20	73.30	75.00	36392
2014-10-13	75.80	75.80	74.80	75.05	21611
2014-10-14	75.00	77.35	75.00	76.65	29173
2014-10-15	76.60	76.70	73.75	74.50	32528
2014-10-16	74.50	78.35	73.87	78.35	18693
2014-10-17	78.50	78.78	77.50	77.85	8601
2014-10-20	77.75	78.85	76.10	76.10	9237
2014-10-21	76.95	77.80	76.64	77.80	11946
2014-10-22	78.00	79.46	77.55	78.55	27615
2014-10-23	78.75	79.05	77.80	78.60	14353
2014-10-24	78.90	78.90	77.75	78.50	8738
2014-10-27	78.05	78.40	78.00	78.35	3906
2014-10-28	78.75	78.75	78.15	78.45	4376
2014-10-29	78.75	78.75	78.51	78.75	7425
2014-10-30	78.30	79.40	78.55	79.35	4790
2014-10-31	79.10	79.75	79.10	79.25	8394
2014-11-03	79.25	79.50	79.25	79.25	7912
2014-11-04	79.35	79.60	79.00	79.45	7884
2014-11-05	80.00	81.35	79.45	80.65	6175
2014-11-06	80.35	80.95	79.50	80.00	10350
2014-11-07	80.50	81.85	80.15	80.25	6697
2014-11-10	81.50	82.25	80.75	81.15	13297
2014-11-11	80.75	82.25	80.75	81.95	14320
2014-11-12	81.95	82.05	81.55	82.00	13499
2014-11-13	82.05	82.25	82.05	82.15	2939
2014-11-14	81.50	81.70	80.85	81.45	9765
2014-11-17	81.45	82.30	81.00	82.05	8944
2014-11-18	82.00	82.25	82.00	82.25	7817
2014-11-19	82.45	82.45	82.00	82.20	3799
2014-11-20	82.00	82.40	81.30	82.20	7394
2014-11-21	81.75	82.50	81.60	81.95	12588
2014-11-24	82.15	82.15	81.95	82.00	9546
2014-11-25	82.15	82.30	81.78	81.85	6725
2014-11-26	81.85	82.20	81.55	81.95	15861
2014-11-28	81.95	81.95	81.50	81.55	17625
2014-12-01	81.75	81.75	80.00	80.50	12417
2014-12-02	80.50	81.25	80.00	81.00	12970
2014-12-03	81.40	81.55	81.00	81.50	7519
2014-12-04	81.50	81.75	80.85	81.10	17962
2014-12-05	81.50	81.50	80.80	81.20	6782
2014-12-08	81.45	81.50	80.05	80.65	15264
2014-12-09	80.15	80.30	79.05	79.65	18717
2014-12-10	79.90	80.12	79.00	79.25	10674
2014-12-11	79.05	80.00	79.00	79.65	12580
2014-12-12	79.65	80.00	79.05	79.60	17931
2014-12-15	76.80	78.10	73.70	74.15	30270
2014-12-16	73.00	73.07	65.10	70.10	75272
2014-12-17	71.00	73.74	70.90	72.80	31116
2014-12-18	74.25	75.40	72.80	74.85	13781
2014-12-19	75.30	76.25	74.70	75.25	13935
2014-12-22	75.00	75.45	73.10	73.10	17232
2014-12-23	73.85	74.30	72.70	73.30	17741
2014-12-24	73.15	73.15	72.60	72.60	7732
2014-12-26	72.50	74.35	72.50	74.25	16407
2014-12-29	73.95	73.85	72.50	72.75	16455
2014-12-30	73.20	75.55	73.00	74.60	17022
2014-12-31	75.00	75.96	74.70	74.75	20505
2015-01-02	75.55	76.05	74.60	75.70	8980
2015-01-05	76.25	76.25	73.85	74.15	16340
2015-01-06	73.95	74.20	73.50	73.75	6656
2015-01-07	73.75	74.50	73.75	74.35	16780
2015-01-08	74.35	75.30	73.75	74.15	9237
2015-01-09	73.85	75.00	73.75	74.30	5958
2015-01-12	73.60	74.75	73.60	73.95	6477
2015-01-13	73.50	75.00	73.50	73.75	18640
2015-01-14	73.75	73.85	73.75	73.77	15316
2015-01-15	73.75	73.80	73.75	73.80	7672
2015-01-16	73.80	75.85	73.75	75.40	17481
2015-01-20	75.40	75.40	73.80	73.85	11673
2015-01-21	73.80	74.10	73.75	73.80	13100
2015-01-22	74.10	75.00	73.75	74.38	5456
2015-01-23	74.60	75.00	74.21	74.90	7226
2015-01-26	74.70	75.00	74.55	74.95	6094
2015-01-27	74.80	75.45	74.75	75.00	8381
2015-01-28	75.00	75.00	74.45	74.45	8454
2015-01-29	74.45	75.00	73.75	74.80	13844
2015-01-30	74.50	74.58	73.83	74.25	3041
2015-02-02	74.45	74.75	73.80	74.05	5761
2015-02-03	74.40	75.00	74.10	74.80	8429
2015-02-04	75.00	75.85	74.65	75.80	9741
2015-02-05	75.70	76.00	74.75	75.65	13783
2015-02-06	74.50	75.85	74.50	75.85	12975
2015-02-09	75.90	75.90	75.15	75.50	4928
2015-02-10	75.90	77.30	75.25	76.75	18775
2015-02-11	76.90	77.08	75.75	76.15	17069
2015-02-12	75.95	76.75	75.95	76.70	7781
2015-02-13	76.70	77.30	76.05	76.10	12551
2015-02-17	76.75	76.75	75.50	76.20	12681
2015-02-18	76.25	77.25	75.80	76.05	15626
2015-02-19	76.15	77.85	76.05	76.65	11317
2015-02-20	77.35	78.00	77.05	77.35	21195
2015-02-23	75.80	77.65	75.75	76.80	12933
2015-02-24	77.15	77.50	76.85	77.40	6236
2015-02-25	78.55	78.75	77.02	78.10	8610
2015-02-26	78.40	79.15	77.65	78.95	10244
2015-02-27	78.75	79.70	77.90	78.35	12274
2015-03-02	78.25	79.45	78.25	78.85	14975
2015-03-03	78.85	80.91	73.75	76.00	62413
2015-03-04	75.50	77.85	73.80	74.85	45673
2015-03-05	74.25	78.25	74.25	78.25	28112
2015-03-06	77.90	78.40	75.65	76.20	14826
2015-03-09	76.15	78.25	76.05	77.70	22769
2015-03-10	77.00	77.90	77.00	77.75	20600
2015-03-11	77.50	78.25	77.50	78.25	19298
2015-03-12	78.25	79.25	78.15	79.00	34907
2015-03-13	74.75	77.85	73.80	76.25	50387
2015-03-16	75.70	76.45	73.75	74.30	34866
2015-03-17	74.50	75.00	72.65	73.40	34907
2015-03-18	73.45	75.00	72.97	74.75	19982
2015-03-19	74.70	75.67	73.75	75.20	15417
2015-03-20	75.15	75.80	74.25	75.00	10842
2015-03-23	75.00	75.35	74.30	75.10	7788
2015-03-24	75.05	75.10	73.75	74.00	10964
2015-03-25	73.90	75.20	73.60	74.75	14859
2015-03-26	75.25	76.00	74.50	74.85	11426
2015-03-27	74.55	74.92	74.15	74.40	5199
2015-03-30	74.35	75.45	73.55	74.10	19154
2015-03-31	74.65	74.65	73.60	74.10	9946
2015-04-01	74.60	75.00	73.65	74.45	11184
2015-04-02	74.80	74.80	73.93	74.20	5919
2015-04-06	74.10	74.95	73.75	74.25	8803
2015-04-07	73.95	74.50	73.90	74.30	6429
2015-04-08	74.15	75.45	74.05	74.40	13928
2015-04-09	74.70	75.50	74.25	75.25	4547
2015-04-10	75.40	75.85	74.97	75.75	4078
2015-04-13	75.35	75.90	74.50	74.70	7145
2015-04-14	75.20	75.75	75.05	75.28	8741
2015-04-15	75.00	75.75	74.75	74.90	5319
2015-04-16	74.50	75.46	74.50	75.00	4899
2015-04-17	75.25	75.45	74.50	74.75	10122
2015-04-20	75.00	75.25	74.60	74.65	5093
2015-04-21	74.40	74.95	74.40	74.65	5424
2015-04-22	74.95	76.25	74.50	76.20	22556
2015-04-23	75.85	76.20	74.60	74.95	7371
2015-04-24	74.85	75.62	74.75	75.30	3106
2015-04-27	75.75	75.75	74.50	74.73	6749
2015-04-28	74.84	75.34	74.70	75.25	6338
2015-04-29	74.95	75.35	74.95	75.23	2466
2015-04-30	75.25	75.65	74.50	75.05	12133
2015-05-01	75.00	75.30	74.75	74.85	5770
2015-05-04	75.05	76.00	74.86	75.95	7115
2015-05-05	76.00	75.90	75.00	75.40	7896
2015-05-06	75.65	75.90	74.50	74.75	6305
2015-05-07	75.00	76.15	75.00	75.95	14014
2015-05-08	75.95	76.05	75.45	75.80	10480
2015-05-11	75.80	76.65	75.25	75.63	11042
2015-05-12	75.15	76.55	75.00	75.50	9328
2015-05-13	75.90	76.25	75.25	76.20	8034
2015-05-14	76.50	76.50	75.35	76.15	5024
2015-05-15	76.25	76.40	75.55	75.65	9618
2015-05-18	75.85	76.65	75.66	76.40	12954
2015-05-19	76.40	76.85	75.90	76.43	6332
2015-05-20	76.50	76.65	75.70	76.00	10232
2015-05-21	75.70	76.55	75.70	75.80	6377
2015-05-22	75.85	77.45	75.85	77.23	14992
2015-05-26	77.45	77.85	76.60	77.15	10231
2015-05-27	77.75	77.90	76.50	76.85	17735
2015-05-28	77.10	78.00	76.00	77.95	9683
2015-05-29	78.00	80.35	77.55	79.15	15789
2015-06-01	79.25	80.00	79.00	79.50	12242
2015-06-02	79.05	79.95	78.51	79.50	11596
2015-06-03	79.70	80.25	79.40	80.25	17789
2015-06-04	75.70	76.75	75.05	76.00	367436
2015-06-05	76.30	77.25	75.90	76.95	71060
2015-06-08	77.45	77.95	75.25	75.93	51049
2015-06-09	76.45	76.45	75.70	76.20	24431
2015-06-10	76.55	76.75	75.75	75.95	17243
2015-06-11	74.10	77.45	71.75	76.20	62253
2015-06-12	73.00	74.95	72.55	74.75	29088
2015-06-15	74.75	74.75	73.62	74.35	13783
2015-06-16	73.85	74.75	73.85	74.50	16998
2015-06-17	74.95	74.95	73.85	73.85	12478
2015-06-18	73.70	74.65	73.70	74.15	24838
2015-06-19	74.00	74.70	73.75	74.30	13932
2015-06-22	74.70	74.70	72.55	72.75	23176
2015-06-23	72.50	72.94	71.55	72.33	20710
2015-06-24	72.80	73.95	72.20	72.20	20245
2015-06-25	72.35	72.50	71.25	71.90	41030
2015-06-26	72.30	72.45	71.30	71.65	31565
2015-06-29	71.50	72.39	69.50	70.00	41566
2015-06-30	70.75	71.40	70.00	71.05	18252
2015-07-01	72.15	74.10	71.02	72.90	50286
2015-07-02	73.10	73.90	71.45	73.90	20449
2015-07-06	73.75	73.75	72.00	73.00	9916
2015-07-07	73.25	73.45	71.75	72.80	26214
2015-07-08	72.30	72.46	71.50	71.90	6212
2015-07-09	72.65	75.00	71.60	71.90	41033
2015-07-10	72.75	72.75	71.50	71.95	13023
2015-07-13	72.00	72.75	71.90	72.30	8950
2015-07-14	72.05	73.75	72.00	73.20	6990
2015-07-15	73.27	73.27	72.05	72.45	6011
2015-07-16	72.55	72.55	71.50	72.05	9635
2015-07-17	72.60	72.96	71.80	72.00	10510
2015-07-20	72.50	72.50	71.55	72.00	5357
2015-07-21	71.75	72.75	71.75	72.05	5805
2015-07-22	72.35	72.50	71.15	71.15	18609
2015-07-23	71.75	71.75	70.00	70.90	11643
2015-07-24	71.00	71.83	70.50	71.45	15691
2015-07-27	71.40	71.45	70.00	70.05	25806
2015-07-28	70.40	71.45	70.00	71.45	6080
2015-07-29	71.50	72.45	70.60	70.80	7194
2015-07-30	70.40	71.80	70.40	71.48	4674
2015-07-31	71.80	72.00	70.80	71.00	8292
2015-08-03	71.15	71.15	70.50	70.75	8196
2015-08-04	70.75	71.45	70.45	70.45	5606
2015-08-05	70.40	71.50	69.70	69.85	20747
2015-08-06	69.55	70.01	66.33	68.58	25360
2015-08-07	68.10	69.00	66.30	66.33	27801
2015-08-10	65.50	68.15	65.50	67.55	26642
2015-08-11	67.55	69.00	66.75	68.60	9709
2015-08-12	68.25	69.73	68.25	69.20	8019
2015-08-13	69.50	70.70	69.35	69.35	8183
2015-08-14	69.80	69.90	68.00	69.25	16284
2015-08-17	69.25	69.65	68.25	68.30	10217
2015-08-18	68.00	68.30	66.81	67.25	18401
2015-08-19	66.65	67.20	63.75	65.15	46325
2015-08-20	64.95	65.00	61.50	63.50	57412
2015-08-21	61.75	64.30	56.00	60.15	126936
2015-08-24	53.75	60.00	52.50	58.80	44853
2015-08-25	60.00	61.05	55.55	56.60	59411
2015-08-26	56.70	59.90	56.70	59.55	35710
2015-08-27	60.50	63.60	60.00	62.60	23105
2015-08-28	63.25	64.90	62.80	63.50	41413
2015-08-31	63.20	66.13	63.20	65.50	20938
2015-09-01	64.55	65.20	62.50	62.95	17415
2015-09-02	63.45	64.35	63.15	64.00	13378
2015-09-03	64.50	65.10	63.80	63.80	10385
2015-09-04	63.35	63.90	63.35	63.60	10705
2015-09-08	64.00	64.95	63.45	64.40	13705
2015-09-09	64.25	64.25	62.60	64.25	10493
2015-09-10	64.31	64.35	63.50	64.15	9236
2015-09-11	63.70	65.35	63.70	65.10	6208
2015-09-14	65.50	67.50	64.50	67.45	13734
2015-09-15	67.50	69.30	67.50	68.85	25152
2015-09-16	69.40	70.00	68.10	69.60	15336
2015-09-17	69.75	69.95	67.78	69.55	12269
2015-09-18	68.90	70.00	67.80	69.15	11925
2015-09-21	69.40	70.45	69.20	69.45	10573
2015-09-22	68.75	69.97	68.40	69.65	17094
2015-09-23	70.15	71.25	69.30	70.40	21070
2015-09-24	69.95	70.18	67.30	68.65	61403
2015-09-25	69.10	69.69	66.75	67.15	17680
2015-09-28	64.15	64.35	59.55	60.60	28760
2015-09-29	60.90	61.45	56.30	57.30	37863
2015-09-30	57.50	59.55	56.95	57.05	14636
2015-10-01	57.25	58.45	54.80	55.10	49323
2015-10-02	55.25	56.65	53.83	55.00	34589
2015-10-05	54.90	57.45	53.25	54.15	54352
2015-10-06	54.60	54.70	53.00	54.30	45587
2015-10-07	54.30	57.40	54.10	56.75	30032
2015-10-08	56.85	61.15	56.85	59.83	17794
2015-10-09	60.15	62.55	60.00	61.00	7512
2015-10-12	60.55	60.78	58.95	59.65	5283
2015-10-13	59.10	60.30	58.70	59.30	7903
2015-10-14	58.75	59.45	57.72	58.25	11250
2015-10-15	58.75	59.45	58.30	58.85	15928
2015-10-16	59.25	59.85	58.85	59.60	11920
2015-10-19	59.35	59.35	58.30	58.80	13861
2015-10-20	58.40	61.00	58.40	59.45	9164
2015-10-21	59.80	60.55	58.45	58.95	10722
2015-10-22	58.75	59.60	57.10	57.23	8974
2015-10-23	58.00	59.35	57.20	58.05	9957
2015-10-26	57.35	58.65	56.55	56.90	10586
2015-10-27	57.65	57.65	55.80	56.30	15009
2015-10-28	56.70	57.45	56.40	56.95	10695
2015-10-29	56.95	57.80	56.95	57.45	4178
2015-10-30	58.15	59.00	57.13	58.65	10081
2015-11-02	59.65	59.90	58.05	59.50	13859
2015-11-03	59.65	60.00	58.75	58.95	15515
2015-11-04	59.65	59.65	58.50	58.85	13906
2015-11-05	58.95	59.80	58.60	58.65	14467
2015-11-06	58.30	58.43	56.83	57.95	5942
2015-11-09	57.95	58.10	56.90	57.45	10184
2015-11-10	57.50	58.80	57.10	57.70	14390
2015-11-11	58.00	58.30	56.60	56.70	4663
2015-11-12	56.75	57.20	55.75	55.80	4662
2015-11-13	55.90	55.95	54.95	55.90	13407
2015-11-16	55.60	57.05	55.25	56.45	11860
2015-11-17	56.50	56.50	50.95	53.70	44124
2015-11-18	52.50	56.10	52.50	55.75	16385
2015-11-19	56.25	58.00	55.50	56.40	17122
2015-11-20	56.75	58.20	55.05	57.20	25034
2015-11-23	57.15	57.95	56.40	56.85	10552
2015-11-24	57.15	57.25	56.00	56.55	11071
2015-11-25	56.00	57.50	56.00	56.85	18852
2015-11-27	57.50	57.85	56.60	57.00	5841
2015-11-30	57.40	57.70	56.50	56.75	10373
2015-12-01	57.10	57.25	56.05	57.00	9733
2015-12-02	57.00	57.80	56.25	56.90	14626
2015-12-03	57.00	57.50	55.80	55.90	17347
2015-12-04	55.55	56.30	54.00	54.65	13734
2015-12-07	55.00	55.00	53.00	53.60	13538
2015-12-08	53.25	54.05	52.00	53.48	17153
2015-12-09	53.45	54.70	53.45	54.00	16154
2015-12-10	53.65	54.00	52.45	53.35	20660
2015-12-11	53.00	53.25	51.15	52.00	41645
2015-12-14	49.10	49.85	44.25	47.45	70683
2015-12-15	47.50	48.10	45.75	47.55	30016
2015-12-16	47.90	49.85	47.50	49.05	17383
2015-12-17	50.00	50.00	46.40	48.40	35529
2015-12-18	47.95	47.95	46.05	46.25	16175
2015-12-21	46.50	46.50	44.80	45.70	25950
2015-12-22	45.45	46.03	44.58	45.55	26039
2015-12-23	45.70	49.00	45.70	48.65	24684
2015-12-24	48.36	48.80	48.36	48.50	4256
2015-12-28	48.75	48.75	46.75	46.75	21623
2015-12-29	46.65	47.30	46.55	47.10	7252
2015-12-30	46.70	48.65	46.70	48.40	19629
2015-12-31	49.10	51.00	48.05	49.80	21929
2016-01-04	49.80	50.05	47.85	49.85	13690
2016-01-05	50.30	50.30	48.77	49.70	10070
2016-01-06	48.90	51.40	48.90	51.05	9967
2016-01-07	50.15	50.75	49.55	49.55	10664
2016-01-08	49.95	50.50	49.60	49.65	7316
2016-01-11	51.60	51.65	49.55	50.20	19937
2016-01-12	50.75	50.75	48.00	49.00	22153
2016-01-13	49.40	49.66	47.30	47.40	22086
2016-01-14	47.40	48.70	46.30	47.30	39223
2016-01-15	46.80	47.30	45.05	45.40	47596
2016-01-19	45.50	46.65	44.35	45.55	24222
2016-01-20	44.80	46.20	44.25	45.10	40866
2016-01-21	44.85	46.90	44.85	45.45	17058
2016-01-22	45.55	47.35	45.55	46.55	22270
2016-01-25	46.75	47.70	46.25	47.20	19992
2016-01-26	47.00	47.60	46.85	47.60	9460
2016-01-27	47.70	49.31	47.50	48.40	20335
2016-01-28	49.40	49.40	48.30	48.45	9627
2016-01-29	48.55	48.80	47.55	48.05	10220
2016-02-01	47.80	48.51	47.65	47.95	10400
2016-02-02	48.00	48.00	47.00	47.05	4043
2016-02-03	47.15	47.30	46.55	46.55	6174
2016-02-04	44.25	44.90	39.44	41.70	139585
2016-02-05	42.60	45.00	41.90	42.70	17143
2016-02-08	42.75	43.20	41.25	42.40	11667
2016-02-09	41.80	43.50	41.75	42.50	12688
2016-02-10	42.55	44.00	42.55	42.90	10431
2016-02-11	42.80	42.85	37.00	38.05	28381
2016-02-12	40.00	40.90	38.85	38.90	18693
2016-02-16	38.85	38.85	34.85	35.25	74101
2016-02-17	35.50	35.85	34.05	35.35	52111
2016-02-18	35.65	35.70	35.00	35.40	10016
2016-02-19	35.05	35.39	34.30	34.75	37776
2016-02-22	35.50	35.50	33.35	33.95	30959
2016-02-23	34.10	34.10	28.50	29.75	126522
2016-02-24	31.25	31.54	29.30	30.00	98573
2016-02-25	30.75	32.15	30.30	32.10	24748
2016-02-26	32.00	35.50	32.00	35.40	53246
2016-02-29	35.85	38.30	35.30	37.90	34590
2016-03-01	38.30	39.60	37.55	37.90	39209
2016-03-02	39.65	41.80	39.15	41.45	26378
2016-03-03	42.25	44.95	41.75	44.75	49787
2016-03-04	44.95	45.80	42.85	45.05	40313
2016-03-07	45.40	46.00	44.50	44.68	39374
2016-03-08	44.75	45.36	43.05	44.68	15720
2016-03-09	44.00	45.05	44.00	43.95	49101
2016-03-10	44.25	44.40	43.50	43.95	24819
2016-03-11	44.00	45.05	43.75	43.85	67626
2016-03-14	40.05	40.64	39.60	40.10	46629
2016-03-15	39.65	39.65	38.15	38.70	27023
2016-03-16	38.85	39.75	38.85	39.40	15870
2016-03-17	39.45	40.45	38.61	39.75	13857
2016-03-18	40.05	40.65	38.95	39.15	10710
2016-03-21	39.50	39.50	37.65	39.30	44384
2016-03-22	39.40	40.00	38.15	39.60	22477
2016-03-23	39.85	40.43	39.05	39.20	6334
2016-03-24	39.20	40.25	39.20	40.10	11873
2016-03-28	41.90	42.45	40.03	42.05	18152
2016-03-29	42.05	42.50	41.28	42.20	18868
2016-03-30	42.50	44.00	42.00	43.85	44026
2016-03-31	43.90	44.00	42.05	42.25	19864
2016-04-01	41.85	43.10	41.57	42.80	17294
2016-04-04	42.95	44.20	42.80	43.85	34069
2016-04-05	43.85	44.05	42.80	43.85	16895
2016-04-06	44.00	44.00	43.20	44.00	6971
2016-04-07	43.80	44.05	42.50	43.00	15814
2016-04-08	43.60	44.35	43.00	43.85	24144
2016-04-11	43.80	44.95	43.41	44.40	16430
2016-04-12	44.25	44.74	43.95	44.40	9664
2016-04-13	44.40	44.81	44.16	44.60	4775
2016-04-14	44.40	45.05	44.25	44.95	14548
2016-04-15	44.75	46.60	44.75	45.90	21877
2016-04-18	45.90	46.85	44.05	44.50	16485
2016-04-19	44.45	45.35	43.75	45.20	15458
2016-04-20	45.20	45.44	44.50	44.90	12409
2016-04-21	44.45	45.40	44.00	44.70	8963
2016-04-22	44.95	45.50	44.50	45.40	11134
2016-04-25	45.50	46.20	44.80	46.00	20982
2016-04-26	46.10	46.50	45.65	46.35	9017
2016-04-27	46.50	46.50	45.83	46.10	10013
2016-04-28	46.25	46.25	45.55	45.90	10011
2016-04-29	45.90	46.20	45.88	46.00	6013
2016-05-02	46.30	46.30	46.00	46.00	9858
2016-05-03	46.00	46.40	45.70	45.70	10295
2016-05-04	46.05	46.50	46.05	46.30	11684
2016-05-05	46.87	46.87	45.95	46.05	10350
2016-05-06	46.30	46.45	45.60	46.10	8680
2016-05-09	46.00	46.20	45.90	46.20	10641
2016-05-10	46.25	47.40	46.25	47.05	15039
2016-05-11	47.15	48.10	46.90	47.40	29761
2016-05-12	47.65	48.05	47.30	47.60	17820
2016-05-13	47.50	47.70	47.25	47.50	24564
2016-05-16	47.45	49.95	47.45	48.90	24925
2016-05-17	49.05	50.57	49.05	49.30	32673
2016-05-18	49.25	49.85	47.75	47.75	17839
2016-05-19	45.00	45.95	42.25	43.65	63937
2016-05-20	43.50	45.08	43.45	44.05	35646
2016-05-23	44.50	46.45	44.50	45.60	15743
2016-05-24	46.05	48.00	46.05	47.35	25357
2016-05-25	47.45	47.45	45.75	46.70	20934
2016-05-26	45.75	45.75	42.90	44.30	100250
2016-05-27	45.40	45.40	44.30	44.85	24782
2016-05-31	44.95	45.50	44.60	44.95	47097
2016-06-01	44.55	45.00	44.35	44.70	39133
2016-06-02	44.60	44.60	43.80	44.40	18114
2016-06-03	44.50	45.35	44.10	45.00	25540
2016-06-06	45.25	45.90	44.90	45.50	46683
2016-06-07	45.70	46.08	45.50	45.85	40481
2016-06-08	46.70	46.70	45.30	45.60	30998
2016-06-09	45.50	45.75	45.15	45.60	31797
2016-06-10	45.55	45.75	44.55	44.93	69549
2016-06-13	45.25	46.40	45.25	45.85	75896
2016-06-14	42.40	43.55	41.60	43.15	43479
2016-06-15	43.15	43.20	41.95	42.15	19444
2016-06-16	42.00	42.03	41.20	41.60	12645
2016-06-17	41.75	41.75	40.00	40.80	32113
2016-06-20	40.90	40.90	38.80	39.15	49069
2016-06-21	39.25	39.63	39.15	39.45	12943
2016-06-22	39.35	39.80	39.10	39.40	21271
2016-06-23	39.80	41.05	39.50	40.40	10612
2016-06-24	39.45	40.20	38.80	39.58	13081
2016-06-27	39.05	39.90	37.65	38.20	37776
2016-06-28	38.30	39.99	38.30	39.70	13778
2016-06-29	40.25	41.10	40.10	41.05	16902
2016-06-30	41.15	41.75	41.15	41.45	14289
2016-07-01	41.95	43.50	41.60	42.95	23826
2016-07-05	42.75	44.50	42.15	43.85	16077
2016-07-06	45.00	45.00	44.00	44.25	26540
2016-07-07	44.30	45.15	44.30	44.95	18866
2016-07-08	45.25	45.95	44.95	45.50	21296
2016-07-11	45.60	45.68	44.55	44.60	15774
2016-07-12	45.15	45.28	43.60	45.00	27137
2016-07-13	45.10	45.16	44.25	45.10	6830
2016-07-14	45.25	45.50	45.10	45.10	9230
2016-07-15	44.75	45.25	44.75	44.85	8553
2016-07-18	44.95	45.75	44.60	45.50	29141
2016-07-19	45.60	45.90	45.17	45.55	11959
2016-07-20	45.50	46.00	45.50	45.80	8926
2016-07-21	45.80	45.80	45.10	45.35	4321
2016-07-22	45.40	45.50	45.10	45.35	7629
2016-07-25	45.45	45.50	45.01	45.45	9452
2016-07-26	45.50	45.80	45.45	45.65	15348
2016-07-27	45.70	45.80	45.25	45.50	9704
2016-07-28	45.30	45.65	45.05	45.40	10327
2016-07-29	45.65	46.20	45.45	45.90	22301
2016-08-01	46.15	47.35	46.15	47.15	29246
2016-08-02	47.15	47.35	46.55	47.28	34060
2016-08-03	47.35	49.00	47.20	48.65	22381
2016-08-04	48.75	49.10	46.80	47.45	16291
2016-08-05	48.10	48.50	47.50	47.95	12695
2016-08-08	48.30	48.65	47.26	47.95	14979
2016-08-09	48.15	48.75	48.00	48.50	13831
2016-08-10	50.50	53.70	50.50	52.20	70600
2016-08-11	52.25	54.50	51.75	54.05	33131
2016-08-12	54.10	57.23	54.10	56.05	50095
2016-08-15	57.15	59.00	55.86	57.50	51743
2016-08-16	57.85	58.19	55.85	56.25	33747
2016-08-17	56.50	56.50	53.80	54.75	31186
2016-08-18	54.65	56.00	54.10	55.85	16894
2016-08-19	55.55	57.50	55.55	56.40	29436
2016-08-22	56.55	56.80	56.00	56.55	21214
2016-08-23	56.75	57.50	56.60	56.70	30696
2016-08-24	56.70	56.75	55.75	55.90	29851
2016-08-25	56.25	56.65	55.70	55.90	25172
2016-08-26	56.40	56.45	56.00	56.25	39200
2016-08-29	56.85	57.00	56.25	56.35	26811
2016-08-30	56.75	56.90	56.35	56.50	20567
2016-08-31	56.70	56.95	55.90	56.25	33034
2016-09-01	56.20	56.45	55.90	56.25	19873
2016-09-02	56.85	57.27	56.48	57.15	22682
2016-09-06	57.15	57.25	56.80	57.00	56234
2016-09-07	57.15	57.15	56.60	56.95	41885
2016-09-08	56.95	57.20	56.35	56.40	56704
2016-09-09	56.75	56.75	55.75	56.35	43217
2016-09-12	56.25	56.45	56.05	56.30	66281
2016-09-13	56.25	56.40	55.53	55.70	97108
2016-09-14	50.70	53.20	48.60	52.15	85272
2016-09-15	51.80	52.50	51.80	51.95	25097
2016-09-16	51.60	51.85	50.75	50.80	21106
2016-09-19	50.55	50.85	48.70	49.25	62386
2016-09-20	49.00	49.00	48.08	48.25	35934
2016-09-21	48.45	50.70	48.45	50.50	13459
2016-09-22	51.05	51.60	50.75	51.60	9323
2016-09-23	51.50	51.50	50.80	51.05	4873
2016-09-26	50.75	50.75	50.00	50.00	14277
2016-09-27	50.05	50.15	49.30	49.55	11477
2016-09-28	50.00	50.26	49.15	50.10	19913
2016-09-29	50.25	51.45	50.25	51.00	10277
2016-09-30	51.55	53.50	51.24	52.35	21095
2016-10-03	52.40	53.05	52.35	52.75	20747
2016-10-04	52.75	53.25	51.75	53.25	17085
2016-10-05	53.70	53.75	52.50	53.10	12605
2016-10-06	52.75	53.13	52.35	52.50	15996
2016-10-07	51.95	52.25	51.25	51.80	16252
2016-10-10	52.00	52.50	51.60	52.15	6645
2016-10-11	51.75	51.80	49.90	50.00	44737
2016-10-12	49.70	51.50	49.70	49.75	11796
2016-10-13	49.30	49.45	48.50	48.95	26346
2016-10-14	48.75	51.30	48.75	50.15	31752
2016-10-17	50.15	50.15	49.50	50.05	7522
2016-10-18	50.34	51.50	50.01	51.10	12296
2016-10-19	51.40	51.90	50.20	50.65	20563
2016-10-20	50.65	51.05	50.65	50.80	5707
2016-10-21	50.65	51.20	50.65	51.05	6896
2016-10-24	51.00	52.00	51.00	51.25	8433
2016-10-25	51.50	51.85	51.15	51.25	8524
2016-10-26	51.10	51.10	50.75	50.90	7103
2016-10-27	51.25	51.30	50.50	51.23	10876
2016-10-28	51.50	52.45	51.50	52.20	11822
2016-10-31	52.20	52.50	52.18	52.25	7874
2016-11-01	52.50	52.50	51.70	52.30	10092
2016-11-02	52.40	52.45	51.35	51.70	10612
2016-11-03	51.25	52.45	51.25	52.15	15304
2016-11-04	52.25	52.25	51.00	51.00	18227
2016-11-07	52.00	52.78	51.25	51.50	25163
2016-11-08	51.90	51.90	51.40	51.60	13704
2016-11-09	51.20	53.20	50.00	52.15	43623
2016-11-10	52.75	53.15	51.90	52.40	20823
2016-11-11	52.55	53.35	52.45	53.25	23734
2016-11-14	53.85	55.00	53.15	54.95	26636
2016-11-15	54.95	56.55	54.80	56.40	40232
2016-11-16	57.35	59.00	56.71	57.80	55473
2016-11-17	58.95	58.95	57.30	58.00	34986
2016-11-18	58.15	58.60	57.90	58.05	29404
2016-11-21	58.25	58.25	57.35	57.50	36937
2016-11-22	57.55	57.75	57.37	57.50	30730
2016-11-23	57.75	57.90	57.40	57.85	29313
2016-11-25	57.85	57.95	57.50	57.85	42601
2016-11-28	57.75	58.00	57.56	57.85	35997
2016-11-29	57.75	58.20	57.60	57.95	21822
2016-11-30	58.00	58.00	57.30	57.55	34858
2016-12-01	57.55	57.94	57.30	57.55	38114
2016-12-02	57.55	57.80	57.40	57.55	37620
2016-12-05	57.55	57.60	57.45	57.60	34787
2016-12-06	57.60	57.70	57.45	57.50	46572
2016-12-07	57.60	57.65	57.35	57.50	44407
2016-12-08	57.50	57.55	57.35	57.45	60756
2016-12-09	57.50	57.70	57.45	57.50	115306
2016-12-12	57.50	57.60	56.36	56.75	77384
2016-12-13	56.75	57.35	56.75	57.00	86163
2016-12-14	54.00	55.10	53.60	54.85	54763
2016-12-15	57.00	57.00	52.50	52.55	48644
2016-12-16	52.50	53.34	52.00	52.00	21956
2016-12-19	52.05	52.25	50.60	51.00	39900
2016-12-20	50.90	51.40	49.40	51.10	63606
2016-12-21	51.20	53.85	51.05	52.90	33532
2016-12-22	53.10	53.75	52.05	52.35	13320
2016-12-23	52.45	52.71	51.40	51.90	19551
2016-12-27	53.50	53.70	52.57	52.85	21717
2016-12-28	53.30	53.30	52.45	52.65	17460
2016-12-29	52.60	53.00	52.55	52.90	17946
2016-12-30	52.75	53.25	52.05	52.55	39379
2017-01-03	53.15	54.15	52.75	53.35	44690
2017-01-04	54.20	54.20	52.73	53.60	27134
2017-01-05	53.25	53.65	53.00	53.50	31532
2017-01-06	53.60	54.40	52.95	52.95	53788
2017-01-09	53.35	54.19	53.25	53.45	31525
2017-01-10	53.45	53.80	53.30	53.50	22634
2017-01-11	53.80	54.15	53.35	54.15	25957
2017-01-12	54.00	54.20	53.90	54.05	18700
2017-01-13	54.25	55.00	54.09	54.25	30616
2017-01-17	54.50	55.75	54.33	55.10	38598
2017-01-18	55.50	55.50	54.65	54.95	47968
2017-01-19	55.00	55.75	53.80	54.15	38662
2017-01-20	54.55	54.55	53.90	54.05	57023
2017-01-23	54.45	54.55	54.00	54.30	48780
2017-01-24	54.90	54.95	54.00	54.35	49247
2017-01-25	54.75	54.85	54.45	54.55	45348
2017-01-26	54.90	54.90	54.40	54.80	34962
2017-01-27	54.90	54.90	54.40	54.50	38027
2017-01-30	54.50	54.72	54.40	54.50	38715
2017-01-31	54.95	55.00	54.45	54.60	30564
2017-02-01	54.55	54.80	54.50	54.60	42785
2017-02-02	55.00	55.75	54.65	55.20	62469
2017-02-03	56.70	56.70	55.25	56.00	63411
2017-02-06	56.00	58.25	56.00	58.25	99705
2017-02-07	56.10	56.65	53.80	54.45	239673
2017-02-08	54.10	56.40	50.95	56.05	168124
2017-02-09	55.00	55.83	54.25	55.15	55537
2017-02-10	55.50	55.75	55.25	55.65	37184
2017-02-13	55.70	57.25	55.70	57.05	52514
2017-02-14	57.25	57.50	57.10	57.35	38284
2017-02-15	57.40	58.04	57.25	57.70	50632
2017-02-16	57.75	58.00	57.65	57.75	39050
2017-02-17	57.70	57.75	56.30	57.35	40602
2017-02-21	57.95	57.95	57.00	57.55	77623
2017-02-22	57.55	57.75	57.44	57.50	32933
2017-02-23	57.50	57.60	57.14	57.40	33452
2017-02-24	57.50	57.75	57.15	57.45	33157
2017-02-27	57.55	57.55	57.40	57.50	46366
2017-02-28	57.50	57.55	56.90	57.40	37572
2017-03-01	57.50	57.50	56.70	56.95	61339
2017-03-02	56.65	57.35	56.65	57.15	48033
2017-03-03	57.25	57.35	57.00	57.10	52982
2017-03-06	57.00	57.25	56.90	57.25	98669
2017-03-07	57.25	57.35	56.75	57.25	49853
2017-03-08	57.25	57.35	57.00	57.00	50033
2017-03-09	57.10	57.15	56.25	56.50	77198
2017-03-10	56.55	57.15	56.55	56.95	98263
2017-03-13	57.00	57.25	56.80	56.95	122577
2017-03-14	53.55	55.04	52.00	54.45	125786
2017-03-15	54.55	54.95	52.85	54.00	61657
2017-03-16	54.00	54.60	53.60	54.50	47174
2017-03-17	54.50	54.50	53.25	53.80	47634
2017-03-20	53.80	53.85	53.31	53.55	41500
2017-03-21	53.55	53.70	52.05	52.60	62979
2017-03-22	52.45	52.95	52.30	52.90	23161
2017-03-23	52.85	53.25	52.30	53.10	31460
2017-03-24	53.00	53.50	52.70	53.35	20541
2017-03-27	53.15	53.25	52.25	52.90	32646
2017-03-28	53.20	55.03	53.15	54.40	43560
2017-03-29	54.30	54.85	53.80	54.25	21657
2017-03-30	54.25	54.85	54.25	54.60	26411
2017-03-31	54.90	56.35	54.41	55.65	60765
2017-04-03	55.95	56.15	55.15	55.25	44238
2017-04-04	55.80	56.00	55.20	55.45	27261
2017-04-05	56.25	56.25	55.53	56.00	42650
2017-04-06	56.00	56.00	55.45	55.95	21277
2017-04-07	55.95	55.95	55.10	55.20	18884
2017-04-10	55.15	55.35	54.40	54.70	32405
2017-04-11	54.85	55.17	54.00	54.15	24300
2017-04-12	54.15	54.50	54.00	54.10	15719
2017-04-13	54.35	54.55	54.00	54.25	20822
2017-04-17	54.15	54.75	54.00	54.40	27092
2017-04-18	54.30	54.56	54.00	54.15	12408
2017-04-19	54.45	54.45	54.00	54.00	27527
2017-04-20	54.05	54.60	54.05	54.50	14450
2017-04-21	54.45	54.70	54.15	54.15	14806
2017-04-24	54.70	54.90	54.25	54.75	29950
2017-04-25	54.80	55.25	54.70	54.85	15961
2017-04-26	54.80	55.15	54.75	55.15	17268
2017-04-27	55.25	55.25	55.10	55.20	14700
2017-04-28	55.25	55.39	55.10	55.25	33230
2017-05-01	55.30	55.33	55.00	55.20	32316
2017-05-02	55.20	55.20	54.55	55.00	33574
2017-05-03	55.15	55.20	54.75	55.15	19205
2017-05-04	55.25	55.25	54.25	54.65	32155
2017-05-05	54.45	54.90	54.45	54.60	17629
2017-05-08	54.95	55.00	54.61	54.90	22519
2017-05-09	54.95	55.05	54.75	54.95	28531
2017-05-10	54.90	55.09	54.68	54.75	14740
2017-05-11	54.75	55.50	54.70	54.95	30986
2017-05-12	54.90	55.15	54.75	55.00	14377
2017-05-15	55.25	55.45	54.85	55.10	24495
2017-05-16	55.10	55.30	55.00	55.05	29975
2017-05-17	54.50	55.18	54.50	54.95	31406
2017-05-18	54.75	55.05	54.75	54.95	11444
2017-05-19	54.80	55.25	54.80	55.00	21946
2017-05-22	55.00	55.25	54.85	54.95	24674
2017-05-23	54.90	55.00	54.50	54.70	28344
2017-05-24	54.70	54.85	54.55	54.70	17194
2017-05-25	54.75	54.90	54.45	54.45	60464
2017-05-26	54.50	54.85	54.45	54.75	26109
2017-05-30	54.75	54.80	54.35	54.50	33340
2017-05-31	54.60	54.64	54.30	54.60	22230
2017-06-01	54.50	54.70	54.45	54.55	32567
2017-06-02	54.55	54.75	54.45	54.50	34972
2017-06-05	54.50	54.80	54.25	54.70	62308
2017-06-06	54.50	54.94	54.48	54.70	46400
2017-06-07	54.80	54.90	54.60	54.75	44158
2017-06-08	54.70	54.75	54.45	54.50	41646
2017-06-09	54.60	54.75	54.30	54.50	43173
2017-06-12	54.50	54.70	54.40	54.50	59803
2017-06-13	54.55	54.70	54.20	54.25	118521
2017-06-14	52.05	53.13	51.05	52.40	65760
2017-06-15	52.40	52.70	52.25	52.50	27644
2017-06-16	51.15	52.00	46.70	50.45	156709
2017-06-19	50.25	50.37	48.90	50.00	77748
2017-06-20	49.95	49.95	48.93	49.90	35373
2017-06-21	49.90	49.90	47.50	48.90	101850
2017-06-22	48.75	49.25	47.70	48.20	58653
2017-06-23	48.20	48.90	48.00	48.35	39043
2017-06-26	49.10	49.75	48.80	48.80	33090
2017-06-27	48.80	49.25	48.25	48.70	28963
2017-06-28	48.85	49.50	48.25	48.40	28818
2017-06-29	48.50	48.85	48.20	48.50	20855
2017-06-30	49.40	49.65	48.75	49.55	47979
2017-07-03	49.75	52.25	49.65	51.60	53122
2017-07-05	51.95	52.90	51.20	52.25	40869
2017-07-06	52.50	52.95	51.01	52.35	33393
2017-07-07	51.95	52.00	51.00	51.55	25175
2017-07-10	50.75	52.55	50.75	52.45	32430
2017-07-11	52.35	52.75	52.15	52.50	18094
2017-07-12	52.50	53.00	52.35	52.80	16971
2017-07-13	52.95	52.95	52.00	52.55	20362
2017-07-14	52.70	52.70	51.65	52.15	15940
2017-07-17	52.15	52.15	51.05	52.00	24396
2017-07-18	52.15	52.60	51.59	51.95	18350
2017-07-19	52.25	52.75	51.95	52.45	24524
2017-07-20	52.75	52.75	52.15	52.50	12511
2017-07-21	52.70	52.95	52.40	52.55	14283
2017-07-24	52.55	52.55	51.65	52.00	24152
2017-07-25	52.00	52.25	51.85	52.10	12467
2017-07-26	52.05	52.25	51.80	51.90	20464
2017-07-27	51.95	52.05	51.25	52.05	22786
2017-07-28	52.25	52.25	51.63	51.85	12904
2017-07-31	51.95	52.20	51.72	52.10	11561
2017-08-01	52.25	52.50	51.95	52.20	17967
2017-08-02	52.10	52.56	51.80	51.95	17674
2017-08-03	52.00	52.35	51.75	51.85	20053
2017-08-04	52.30	52.45	52.01	52.25	21575
2017-08-07	52.25	52.80	52.21	52.60	29229
2017-08-08	52.60	53.70	52.60	52.95	33120
2017-08-09	53.55	53.55	52.75	53.00	24742
2017-08-10	53.05	53.19	52.30	52.60	20292
2017-08-11	52.50	53.50	52.25	52.80	31811
2017-08-14	52.80	53.25	52.75	53.00	22444
2017-08-15	53.30	53.50	52.55	52.85	31266
2017-08-16	53.15	53.50	52.85	53.40	22754
2017-08-17	53.40	53.75	53.05	53.55	20289
2017-08-18	53.55	53.80	52.50	53.70	26655
2017-08-21	53.95	54.00	53.55	54.00	15488
2017-08-22	54.00	54.20	53.65	54.05	13926
2017-08-23	53.80	54.35	53.80	54.35	14431
2017-08-24	54.35	54.35	53.65	54.20	13763
2017-08-25	54.15	54.55	54.05	54.40	15490
2017-08-28	54.55	54.80	54.25	54.60	15103
2017-08-29	54.50	54.60	54.14	54.60	16456
2017-08-30	54.45	54.75	54.30	54.60	21317
2017-08-31	54.60	54.60	54.25	54.30	24658
2017-09-01	54.30	54.65	54.20	54.50	22526
2017-09-05	54.50	54.70	54.15	54.25	48649
2017-09-06	54.35	54.51	54.07	54.25	36710
2017-09-07	54.25	54.35	54.15	54.15	26393
2017-09-08	54.15	54.35	54.00	54.20	31457
2017-09-11	54.25	54.25	52.85	53.70	78171
2017-09-12	53.65	53.80	53.30	53.50	57710
2017-09-13	53.50	53.65	52.90	53.00	93800
2017-09-14	50.85	51.90	50.60	51.80	89802
2017-09-15	51.85	52.00	50.50	51.10	33596
2017-09-18	50.85	51.10	50.75	50.95	30245
2017-09-19	51.00	51.42	50.96	51.25	23910
2017-09-20	51.25	51.59	50.65	50.80	59713
2017-09-21	50.50	51.05	50.50	50.80	26971
2017-09-22	50.90	51.00	50.51	50.80	27680
2017-09-25	51.20	51.20	50.05	50.15	37070
2017-09-26	50.10	50.60	49.80	50.35	35276
2017-09-27	50.10	51.20	50.10	51.15	16221
2017-09-28	51.25	51.50	51.20	51.45	24241
2017-09-29	51.65	51.70	50.80	51.00	36808
2017-10-02	51.50	52.50	51.34	52.20	31998
2017-10-03	52.10	52.50	51.60	51.90	27628
2017-10-04	52.00	52.95	51.95	52.60	33327
2017-10-05	52.80	53.00	52.10	52.65	17720
2017-10-06	52.75	53.70	52.60	53.15	29261
2017-10-09	53.35	53.50	52.75	53.20	22292
2017-10-10	53.40	53.95	53.01	53.65	28890
2017-10-11	53.85	54.35	53.68	54.15	50308
2017-10-12	54.35	54.45	53.45	54.35	36331
2017-10-13	54.35	54.58	54.00	54.50	24934
2017-10-16	54.50	54.50	53.35	54.40	28864
2017-10-17	54.40	54.70	53.35	53.35	33167
2017-10-18	53.50	54.45	53.50	54.20	23781
2017-10-19	53.80	54.20	53.00	53.95	22944
2017-10-20	53.85	54.10	53.30	53.95	17344
2017-10-23	54.05	54.65	53.55	54.45	36486
2017-10-24	54.60	54.70	54.15	54.40	21366
2017-10-25	54.35	54.40	53.75	54.15	20256
2017-10-26	54.20	54.50	53.85	54.35	10027
2017-10-27	54.45	54.65	53.95	54.60	35157
2017-10-30	54.65	54.75	54.35	54.60	17006
2017-10-31	54.65	54.75	54.25	54.65	14958
2017-11-01	54.60	54.75	54.30	54.70	18732
2017-11-02	54.75	54.80	53.75	53.75	30669
2017-11-03	53.75	54.05	53.11	53.30	23900
2017-11-06	53.55	53.65	52.95	53.03	19451
2017-11-07	53.00	53.00	49.15	50.55	114753
2017-11-08	50.60	52.05	50.60	51.95	23801
2017-11-09	52.00	52.45	51.30	51.40	26603
2017-11-10	51.20	51.70	50.95	51.40	11089
2017-11-13	51.35	51.50	51.05	51.35	16826
2017-11-14	51.10	51.42	50.85	50.90	27916
2017-11-15	50.80	50.90	49.65	50.15	42747
2017-11-16	50.10	50.85	50.10	50.60	16393
2017-11-17	50.75	51.00	50.60	50.70	19781
2017-11-20	50.75	51.15	50.75	50.95	27898
2017-11-21	50.95	51.00	50.66	50.80	24014
2017-11-22	50.85	50.90	50.25	50.75	20762
2017-11-24	50.75	50.90	50.50	50.55	22161
2017-11-27	50.70	50.85	50.50	50.65	25556
2017-11-28	50.75	50.75	50.35	50.60	33034
2017-11-29	50.55	50.90	50.50	50.75	18342
2017-11-30	50.70	50.76	50.00	50.40	64537
2017-12-01	50.45	50.60	50.10	50.30	26825
2017-12-04	50.50	50.90	50.35	50.45	23542
2017-12-05	50.45	50.70	50.40	50.40	20231
2017-12-06	50.40	50.45	50.00	50.35	39448
2017-12-07	50.20	50.36	50.05	50.10	32607
2017-12-08	50.20	50.30	49.90	50.20	38453
2017-12-11	50.25	51.75	50.20	50.60	99896
2017-12-12	50.50	50.75	50.35	50.50	85405
2017-12-13	50.20	50.50	49.65	49.85	112672
2017-12-14	47.85	49.50	47.50	48.70	107623
2017-12-15	48.75	49.25	47.00	47.70	279023
2017-12-18	48.05	48.33	45.55	45.80	163789
2017-12-19	45.60	46.55	45.60	45.95	71381
2017-12-20	46.15	46.75	46.00	46.40	32844
2017-12-21	46.80	49.75	46.80	49.50	74492
2017-12-22	49.55	50.05	47.25	48.25	116206
2017-12-26	48.45	49.45	48.45	49.10	36682
2017-12-27	49.35	50.74	49.21	50.30	46094
2017-12-28	50.35	50.75	49.80	50.20	47746
2017-12-29	50.20	50.60	49.90	50.25	36801
2018-01-02	50.15	51.50	50.15	51.10	74160
2018-01-03	51.40	53.10	51.40	52.45	55862
2018-01-04	52.25	52.45	51.60	51.85	37034
2018-01-05	51.90	52.10	50.06	50.15	67436
2018-01-08	50.05	50.65	46.90	47.25	233862
2018-01-09	47.65	51.20	47.65	49.80	107399
2018-01-10	49.90	50.85	49.65	50.10	33918
2018-01-11	50.45	50.95	50.20	50.80	35786
2018-01-12	50.75	51.85	50.20	51.70	48312
2018-01-16	51.60	52.00	51.20	51.60	32605
2018-01-17	51.55	51.75	50.85	50.95	56425
2018-01-18	50.90	51.10	50.75	50.90	50213
2018-01-19	51.05	51.05	50.30	50.75	44957
2018-01-22	50.55	50.80	49.50	50.55	48535
2018-01-23	50.70	51.20	50.30	50.55	63958
2018-01-24	50.40	50.75	50.00	50.55	41388
2018-01-25	50.70	50.95	50.50	50.65	15421
2018-01-26	50.75	50.90	50.40	50.50	36102
2018-01-29	50.90	50.95	49.35	49.90	49231
2018-01-30	49.95	50.60	49.50	50.30	45129
2018-01-31	50.55	51.15	50.35	50.85	38803
2018-02-01	50.60	51.70	50.50	51.35	25369
2018-02-02	51.45	51.50	50.35	50.35	27158
2018-02-05	49.50	50.95	48.75	49.35	69119
2018-02-06	48.75	51.05	48.75	50.75	53764
2018-02-07	51.10	52.10	50.93	51.60	58468
2018-02-08	51.65	52.55	51.26	52.00	62369
2018-02-09	52.30	52.75	50.50	51.05	67596
2018-02-12	51.10	51.67	50.25	50.50	69607
2018-02-13	50.45	51.15	50.35	50.95	54272
2018-02-14	50.95	51.60	50.50	50.95	59502
2018-02-15	51.00	51.60	50.85	50.90	75123
2018-02-16	50.40	50.60	50.20	50.30	40942
2018-02-20	50.45	50.50	50.06	50.15	50792
2018-02-21	50.30	50.40	49.71	49.95	44447
2018-02-22	50.05	50.40	50.00	50.25	24076
2018-02-23	50.55	51.25	50.25	50.90	32174
2018-02-26	50.95	51.00	50.45	50.60	25019
2018-02-27	50.45	50.70	50.35	50.40	27127
2018-02-28	50.50	50.60	50.20	50.25	26466
2018-03-01	50.30	50.80	50.25	50.35	44502
2018-03-02	50.35	50.50	50.20	50.35	33231
2018-03-05	50.30	50.50	50.25	50.35	34625
2018-03-06	50.35	50.55	50.35	50.45	41458
2018-03-07	50.35	50.46	50.30	50.35	26184
2018-03-08	50.40	50.40	50.25	50.35	37402
2018-03-09	50.40	50.40	50.20	50.30	38892
2018-03-12	50.35	50.50	50.35	50.45	43183
2018-03-13	50.55	50.85	50.55	50.70	53833
2018-03-14	50.65	50.80	50.60	50.70	31576
2018-03-15	50.70	50.70	50.50	50.60	38668
2018-03-16	50.55	50.85	50.55	50.73	34647
2018-03-19	50.75	50.80	50.61	50.75	55101
2018-03-20	50.75	50.86	50.60	50.70	52927
2018-03-21	50.05	50.65	49.65	50.05	59149
2018-03-22	50.10	50.50	50.00	50.10	52412
2018-03-23	50.20	50.70	50.00	50.20	50399
2018-03-26	50.50	50.85	50.25	50.55	31198
2018-03-27	50.50	51.00	50.20	50.30	37854
2018-03-28	50.30	50.80	50.30	50.65	34246
2018-03-29	50.70	51.01	50.65	50.65	34883
2018-04-02	50.70	51.15	50.65	51.05	44851
2018-04-03	51.05	51.25	51.00	51.00	34325
2018-04-04	51.00	51.40	51.00	51.30	29114
2018-04-05	51.40	52.10	51.21	51.80	48900
2018-04-06	51.85	51.95	51.50	51.85	30955
2018-04-09	51.75	52.65	51.71	52.50	43658
2018-04-10	52.55	52.55	52.09	52.15	24568
2018-04-11	52.20	53.00	52.05	52.95	42830
2018-04-12	53.00	53.33	52.65	52.68	22052
2018-04-13	52.90	53.85	52.70	52.95	55068
2018-04-16	53.15	53.75	52.95	53.60	48476
2018-04-17	53.65	54.50	53.31	53.60	62582
2018-04-18	54.20	54.50	53.78	54.35	66406
2018-04-19	53.65	53.95	52.24	52.40	56457
2018-04-20	52.40	52.99	52.10	52.95	20391
2018-04-23	52.85	53.00	52.50	52.55	20985
2018-04-24	52.50	53.20	52.20	52.75	20002
2018-04-25	52.75	52.95	52.65	52.95	9360
2018-04-26	52.85	53.75	52.85	53.55	30783
2018-04-27	53.50	53.90	53.18	53.50	36821
2018-04-30	53.50	54.00	53.29	53.65	41262
2018-05-01	53.50	54.00	53.33	53.75	32852
2018-05-02	53.95	54.55	53.83	54.55	44469
2018-05-03	54.35	55.00	54.20	54.65	38194
2018-05-04	54.65	55.00	54.35	54.45	30555
2018-05-07	54.50	54.86	54.05	54.30	39194
2018-05-08	54.20	54.80	54.20	54.55	29633
2018-05-09	54.65	55.00	54.65	54.93	34012
2018-05-10	54.85	55.55	54.75	55.10	41438
2018-05-11	55.15	55.95	55.15	55.85	50089
2018-05-14	55.80	56.25	55.00	56.00	61990
2018-05-15	56.00	56.45	55.75	56.25	33996
2018-05-16	56.25	56.75	55.65	56.10	57773
2018-05-17	55.95	57.00	55.51	56.85	51180
2018-05-18	56.85	57.95	56.65	57.80	60423
2018-05-21	57.95	58.70	57.35	57.35	114187
2018-05-22	57.00	57.00	55.85	56.20	44772
2018-05-23	56.20	56.22	55.25	56.00	48017
2018-05-24	56.00	56.11	54.80	55.45	49070
2018-05-25	55.25	55.55	54.90	54.95	25642
2018-05-29	54.85	54.95	52.90	53.60	84671
2018-05-30	53.50	53.60	52.55	53.30	60741
2018-05-31	53.20	53.33	52.40	52.65	48571
2018-06-01	52.65	52.85	52.40	52.70	56672
2018-06-04	52.80	53.95	52.65	53.55	116339
2018-06-05	53.55	54.15	53.55	54.00	67454
2018-06-06	54.05	54.30	53.35	53.45	57249
2018-06-07	53.50	53.65	52.75	53.05	45158
2018-06-08	53.05	53.43	52.95	52.95	62171
2018-06-11	52.95	53.21	52.83	52.83	65173
2018-06-12	52.85	53.23	52.85	53.10	58790
2018-06-13	53.10	53.25	52.90	52.90	34006
2018-06-14	52.95	53.20	52.31	52.50	68287
2018-06-15	52.70	53.20	52.70	52.80	40902
2018-06-18	52.80	53.40	52.75	53.00	70624
2018-06-19	52.80	53.10	52.70	53.05	60171
2018-06-20	52.50	52.50	52.05	52.20	52280
2018-06-21	52.25	52.40	51.90	51.95	26324
2018-06-22	51.90	52.15	51.80	51.80	28119
2018-06-25	51.90	51.90	51.20	51.65	42432
2018-06-26	51.70	52.15	51.60	51.70	33760
2018-06-27	51.95	52.05	51.77	51.90	27723
2018-06-28	52.00	52.10	51.82	52.00	22990
2018-06-29	52.00	52.25	51.95	52.10	56758
2018-07-02	52.10	52.90	52.10	52.80	62291
2018-07-03	52.90	53.00	52.70	52.78	21239
2018-07-05	52.75	52.84	52.45	52.55	57464
2018-07-06	52.55	52.81	52.46	52.65	59651
2018-07-09	53.35	53.35	52.70	52.75	84064
2018-07-10	53.05	54.08	53.00	53.80	72956
2018-07-11	53.85	54.55	53.80	54.25	35174
2018-07-12	54.10	55.00	54.10	54.65	55212
2018-07-13	54.80	55.70	54.80	55.50	85118
2018-07-16	55.90	56.50	55.75	56.15	72768
2018-07-17	56.25	56.50	55.75	55.90	59903
2018-07-18	56.00	56.15	55.55	55.75	64982
2018-07-19	55.80	56.00	55.60	55.95	80661
2018-07-20	55.95	55.95	54.80	55.15	59948
2018-07-23	55.00	55.00	54.00	54.00	52038
2018-07-24	54.00	54.80	53.96	54.50	42416
2018-07-25	54.55	55.10	54.50	54.90	26282
2018-07-26	55.20	55.70	55.05	55.50	38568
2018-07-27	55.75	55.75	55.10	55.20	35403
2018-07-30	55.40	55.65	55.25	55.35	40983
2018-07-31	55.50	55.80	55.15	55.60	37170
2018-08-01	55.60	56.20	55.55	56.08	45315
2018-08-02	56.25	56.50	56.05	56.25	45157
2018-08-03	56.10	56.65	55.95	56.20	46774
2018-08-06	56.25	57.00	56.20	56.75	60471
2018-08-07	56.75	57.50	56.25	57.10	56913
2018-08-08	57.50	57.50	56.90	57.20	51296
2018-08-09	57.30	57.50	57.00	57.30	48274
2018-08-10	57.50	57.50	56.84	57.10	55873
2018-08-13	57.10	57.25	56.40	56.50	68591
2018-08-14	56.50	56.60	56.05	56.25	54086
2018-08-15	56.25	56.30	55.50	55.95	48247
2018-08-16	56.00	56.40	55.85	55.85	77769
2018-08-17	55.85	56.31	55.85	56.00	48199
2018-08-20	56.00	56.85	56.00	56.40	75250
2018-08-21	56.40	56.59	56.20	56.30	90175
2018-08-22	55.75	55.95	54.55	54.95	90021
2018-08-23	55.00	55.10	54.30	54.45	63451
2018-08-24	54.45	54.75	54.30	54.50	58924
2018-08-27	54.60	54.88	54.20	54.20	60448
2018-08-28	54.25	54.35	53.90	54.03	56006
2018-08-29	54.00	54.35	54.00	54.00	47758
2018-08-30	54.00	54.50	54.00	54.00	46529
2018-08-31	54.10	54.30	53.90	54.00	43518
2018-09-04	54.05	54.35	53.60	54.05	68611
2018-09-05	54.30	54.30	53.80	53.85	47545
2018-09-06	53.90	54.10	53.85	54.00	48361
2018-09-07	54.00	54.15	53.85	53.90	55521
2018-09-10	53.90	53.93	53.65	53.80	46116
2018-09-11	53.75	54.05	53.75	53.85	48034
2018-09-12	53.95	54.10	53.80	53.90	60305
2018-09-13	54.00	54.15	53.80	53.90	60720
2018-09-14	53.95	54.15	53.95	54.00	35254
2018-09-17	54.00	54.50	54.00	54.30	87277
2018-09-18	54.30	54.60	54.05	54.35	117835
2018-09-19	53.75	54.03	53.30	53.90	97372
2018-09-20	53.95	54.00	53.30	53.70	50909
2018-09-21	53.70	53.75	53.40	53.45	48712
2018-09-24	53.40	53.55	53.10	53.15	49368
2018-09-25	53.25	53.43	53.10	53.30	45381
2018-09-26	53.30	53.40	53.15	53.15	43546
2018-09-27	53.25	53.30	52.75	52.85	60377
2018-09-28	52.80	53.25	52.65	52.98	77363
2018-10-01	53.15	53.30	52.75	53.00	68053
2018-10-02	53.00	54.05	53.00	54.05	36815
2018-10-03	54.05	54.20	53.95	53.95	31342
2018-10-04	53.75	54.15	53.75	53.90	54302
2018-10-05	53.75	54.00	53.50	53.80	38847
2018-10-08	54.00	54.20	53.50	54.20	34752
2018-10-09	54.20	54.75	54.10	54.70	50611
2018-10-10	54.70	54.73	53.25	53.35	74791
2018-10-11	52.75	53.00	50.85	51.85	155669
2018-10-12	51.80	53.00	51.80	52.70	62200
2018-10-15	53.00	54.10	52.65	53.90	43214
2018-10-16	53.95	54.90	53.65	54.85	60013
2018-10-17	54.75	55.00	54.40	55.00	38765
2018-10-18	54.95	55.25	53.85	54.35	50760
2018-10-19	54.45	54.90	54.25	54.90	41150
2018-10-22	54.75	55.15	53.90	54.70	108567
2018-10-23	53.10	53.65	51.53	52.25	111543
2018-10-24	52.35	52.80	50.30	50.75	104055
2018-10-25	51.00	51.59	50.75	51.20	72476
2018-10-26	50.85	51.45	50.35	51.15	45469
2018-10-29	51.55	51.90	50.90	51.10	50808
2018-10-30	51.10	51.49	50.70	51.15	31008
2018-10-31	51.35	51.90	51.10	51.80	67635
2018-11-01	51.95	53.50	51.85	53.50	63339
2018-11-02	53.75	54.37	52.10	52.50	52608
2018-11-05	52.65	53.50	52.60	53.20	45095
2018-11-06	53.25	54.00	53.10	53.90	45076
2018-11-07	53.75	53.81	53.05	53.15	65138
2018-11-08	53.10	53.50	52.50	52.95	58081
2018-11-09	52.95	52.95	52.35	52.55	56879
2018-11-12	52.55	52.60	52.25	52.50	36086
2018-11-13	52.50	52.69	52.05	52.10	48653
2018-11-14	52.20	52.50	52.10	52.35	51992
2018-11-15	52.20	52.50	51.75	51.95	53203
2018-11-16	51.85	51.95	51.00	51.15	87690
2018-11-19	51.00	51.40	50.80	50.90	80989
2018-11-20	50.60	51.00	50.20	50.55	78441
2018-11-21	50.20	50.58	49.65	50.10	68742
2018-11-23	49.80	50.05	49.50	49.70	41885
2018-11-26	50.00	50.20	49.55	50.00	56505
2018-11-27	50.00	50.00	49.50	49.60	65637
2018-11-28	50.05	50.15	49.68	50.00	98894
2018-11-29	50.05	50.15	49.88	50.00	44072
2018-11-30	50.00	50.26	50.00	50.00	48407
2018-12-03	50.25	50.50	49.85	50.05	95277
2018-12-04	50.10	50.15	49.65	49.65	56438
2018-12-06	49.70	49.70	46.26	49.35	165591
2018-12-07	49.65	49.70	48.50	48.70	50437
2018-12-10	48.60	48.60	46.80	47.80	94860
2018-12-11	47.80	48.70	47.80	48.30	49151
2018-12-12	48.65	49.81	48.50	49.75	47930
2018-12-13	49.85	50.00	48.60	49.20	64441
2018-12-14	48.90	49.20	47.10	47.65	148272
2018-12-17	47.55	49.40	47.35	47.50	109104
2018-12-18	47.00	47.70	44.33	45.25	192887
2018-12-19	45.25	45.82	43.20	43.60	203083
2018-12-20	43.25	43.45	36.75	41.05	438546
2018-12-21	40.40	44.40	40.25	42.13	153816
2018-12-24	42.25	43.05	41.42	42.45	63589
2018-12-26	42.50	46.10	42.50	45.60	128706
2018-12-27	45.75	47.35	44.75	47.30	71010
2018-12-28	47.10	48.65	47.10	47.65	49005
2018-12-31	48.00	49.25	47.75	48.50	71146
2019-01-02	47.70	50.05	47.25	49.50	79951
2019-01-03	49.15	49.55	48.30	49.05	60921
2019-01-04	49.40	50.00	49.25	49.65	67144
2019-01-07	49.80	51.22	49.80	50.25	106594
2019-01-08	50.65	50.95	49.45	50.10	70988
2019-01-09	50.45	50.75	49.85	50.60	59046
2019-01-10	50.65	51.15	50.10	50.60	47940
2019-01-11	50.60	50.85	50.25	50.70	34459
2019-01-14	51.00	51.55	50.65	51.40	55984
2019-01-15	50.80	51.25	50.25	50.75	71189
2019-01-16	50.75	52.70	50.55	51.75	146101
2019-01-17	51.70	51.75	50.55	51.05	89289
2019-01-18	51.30	52.00	51.23	51.70	53873
2019-01-22	51.95	52.95	51.65	52.25	102437
2019-01-23	51.75	51.80	50.25	51.20	60885
2019-01-24	51.30	51.90	51.00	51.65	34413
2019-01-25	52.00	52.05	51.25	51.35	48886
2019-01-28	51.25	51.50	50.95	51.25	42690
2019-01-29	51.40	52.25	51.00	52.05	62236
2019-01-30	52.10	52.60	52.05	52.05	36150
2019-01-31	51.60	52.00	51.40	51.60	65787
2019-02-01	51.60	51.79	50.67	50.90	92968
2019-02-04	51.00	51.40	50.70	51.00	104484
2019-02-05	51.10	51.70	51.05	51.30	40417
2019-02-06	51.30	51.80	51.10	51.25	43166
2019-02-07	51.20	51.40	50.70	50.90	79766
2019-02-08	50.75	51.03	50.15	50.35	81676
2019-02-11	49.45	52.00	48.25	51.70	170584
2019-02-12	51.50	52.50	51.40	51.50	113434
2019-02-13	51.35	51.45	50.62	50.75	130416
2019-02-14	50.75	50.90	50.15	50.50	129901
2019-02-15	50.60	51.20	50.15	51.00	109751
2019-02-19	51.15	51.50	50.50	51.15	116159
2019-02-20	50.40	50.60	50.10	50.30	90126
2019-02-21	50.35	50.55	50.20	50.40	57431
2019-02-22	50.40	51.10	50.35	51.00	145582
2019-02-25	51.00	51.00	50.25	50.35	94411
2019-02-26	50.50	50.55	50.15	50.50	55558
2019-02-27	50.50	50.50	49.65	50.10	108408
2019-02-28	50.15	50.25	49.80	50.05	62446
2019-03-01	50.10	50.10	49.75	50.00	62464
2019-03-04	50.05	50.45	49.80	50.00	100132
2019-03-05	50.05	50.45	49.90	50.30	54893
2019-03-06	50.35	50.40	49.75	49.90	91765
2019-03-07	50.00	50.06	49.50	49.90	49025
2019-03-08	49.80	49.86	48.75	48.95	129873
2019-03-11	49.05	49.28	48.95	49.00	78069
2019-03-12	49.05	49.50	49.00	49.45	52786
2019-03-13	49.50	50.00	49.50	49.90	58992
2019-03-14	49.90	50.10	49.70	49.75	62071
2019-03-15	49.80	50.10	49.79	50.00	57619
2019-03-18	50.05	50.25	49.65	49.90	114147
2019-03-19	49.95	50.20	49.95	50.00	95726
2019-03-20	50.00	50.25	49.95	49.95	91255
2019-03-21	49.40	49.80	49.30	49.50	82997
2019-03-22	49.40	49.45	48.32	48.50	97239
2019-03-25	48.60	48.84	47.80	48.70	67793
2019-03-26	48.70	49.10	48.50	48.60	53759
2019-03-27	48.80	49.10	48.65	49.05	46435
2019-03-28	49.00	49.05	48.80	49.00	30151
2019-03-29	49.00	49.40	48.95	49.20	98780
2019-04-01	49.20	49.40	49.15	49.30	102947
2019-04-02	49.30	49.40	48.85	49.00	94755
2019-04-03	49.10	49.30	48.75	48.95	91028
2019-04-04	49.05	49.13	48.95	48.95	64528
2019-04-05	49.00	49.25	48.95	49.10	65673
2019-04-08	50.00	51.50	49.85	51.50	328636
2019-04-09	51.45	51.50	51.20	51.40	73641
2019-04-10	51.40	52.40	51.30	51.90	97878
2019-04-11	51.50	52.40	51.45	52.00	92720
2019-04-12	52.05	53.15	52.05	52.35	119529
2019-04-15	52.75	54.00	52.70	53.00	222888
2019-04-16	53.55	54.00	53.20	53.20	135586
2019-04-17	53.30	53.80	52.25	53.30	125714
2019-04-18	53.30	53.75	53.00	53.55	98287
2019-04-22	52.70	53.80	52.65	53.70	127883
2019-04-23	53.70	53.75	52.85	53.00	92749
2019-04-24	53.25	53.25	52.50	52.60	61523
2019-04-25	52.70	53.45	52.50	53.25	67098
2019-04-26	53.25	54.00	53.15	53.40	79438
2019-04-29	53.65	53.75	53.40	53.60	68401
2019-04-30	53.60	54.50	53.40	54.40	104844
2019-05-01	54.40	55.20	53.50	53.60	137381
2019-05-02	54.00	55.09	52.51	53.80	194487
2019-05-03	53.80	54.86	53.55	54.15	153442
2019-05-06	53.75	55.00	53.30	54.70	154780
2019-05-07	54.70	54.95	54.20	54.50	87317
2019-05-08	54.40	54.40	53.05	53.45	163718
2019-05-09	53.20	53.35	52.68	53.08	123128
2019-05-10	53.05	53.70	52.85	53.25	94788
2019-05-13	53.10	53.20	52.20	52.35	159268
2019-05-14	52.50	52.95	52.40	52.80	121035
2019-05-15	52.80	53.25	52.80	53.05	100829
2019-05-16	52.80	53.40	52.80	53.05	144753
2019-05-17	52.90	53.38	52.90	53.00	92215
2019-05-20	53.00	53.30	52.55	52.60	131673
2019-05-21	52.65	52.90	52.60	52.70	105845
2019-05-22	52.70	53.15	52.65	52.80	115984
2019-05-23	52.25	52.40	51.30	52.20	106877
2019-05-24	52.20	52.44	51.80	51.85	67941
2019-05-28	51.95	51.95	50.60	50.85	151860
2019-05-29	50.80	50.85	49.15	49.95	177321
2019-05-30	50.10	50.50	49.70	49.75	99186
2019-05-31	49.65	50.07	48.85	49.65	83870
2019-06-03	49.85	50.30	49.70	49.95	87394
2019-06-04	50.25	50.95	50.15	50.50	94053
2019-06-05	50.60	50.81	50.00	50.05	71341
2019-06-06	50.25	50.45	50.05	50.25	86661
2019-06-07	50.35	50.50	50.30	50.30	69647
2019-06-10	50.40	51.00	50.40	50.75	119447
2019-06-11	50.85	51.25	50.55	50.65	119064
2019-06-12	50.75	52.50	50.75	52.50	151842
2019-06-13	52.50	52.95	51.50	51.50	131804
2019-06-14	51.50	52.35	51.50	51.90	108374
2019-06-17	52.05	52.50	51.85	52.35	107783
2019-06-18	52.45	52.65	52.15	52.35	127635
2019-06-19	52.40	52.65	52.25	52.30	103785
2019-06-20	51.90	52.05	51.05	51.10	125356
2019-06-21	51.00	51.15	50.80	50.95	95920
2019-06-24	51.00	51.40	50.90	51.15	118803
2019-06-25	51.25	51.35	50.70	50.80	92673
2019-06-26	50.80	51.00	50.40	50.55	73710
2019-06-27	50.60	50.73	50.20	50.40	60641
2019-06-28	50.50	50.78	50.38	50.40	112130
2019-07-01	50.60	50.95	50.50	50.65	99424
2019-07-02	50.65	51.00	50.55	50.60	93942
2019-07-03	50.75	50.85	50.65	50.75	72553
2019-07-05	50.75	51.20	50.55	50.85	102324
2019-07-08	50.90	52.25	50.85	52.15	129911
2019-07-09	52.20	52.70	51.80	51.95	107005
2019-07-10	52.20	52.70	52.20	52.50	79100
2019-07-11	52.60	53.25	52.55	52.90	136049
2019-07-12	53.20	53.50	53.05	53.15	78784
2019-07-15	53.35	53.90	53.15	53.85	160215
2019-07-16	53.75	53.90	52.85	53.35	119335
2019-07-17	53.45	53.90	53.39	53.70	73792
2019-07-18	53.80	53.90	53.55	53.65	82256
2019-07-19	53.65	53.95	53.55	53.75	110746
2019-07-22	53.75	54.25	53.50	53.90	156748
2019-07-23	53.25	53.25	52.30	53.10	106353
2019-07-24	53.00	53.65	52.80	53.65	72197
2019-07-25	53.00	53.35	52.50	52.50	72514
2019-07-26	52.65	53.25	52.65	53.15	66674
2019-07-29	53.25	53.80	53.00	53.35	83129
2019-07-30	53.40	53.70	53.00	53.50	59422
2019-07-31	53.55	53.85	52.50	52.90	85741
2019-08-01	52.90	53.75	52.30	52.35	147766
2019-08-02	52.50	52.95	51.75	51.90	123897
2019-08-05	51.50	51.70	50.50	50.65	240651
2019-08-06	50.95	51.65	50.95	51.50	122999
2019-08-07	51.20	51.50	50.35	50.85	154152
2019-08-08	51.05	51.70	51.00	51.05	97519
2019-08-09	51.05	51.59	51.00	51.25	74794
2019-08-12	51.25	51.45	50.60	50.85	132291
2019-08-13	50.85	51.45	50.85	51.35	104396
2019-08-14	51.00	51.10	50.00	50.10	243389
2019-08-15	50.30	50.50	49.65	49.95	157112
2019-08-16	50.20	51.20	50.20	50.85	140566
2019-08-19	51.05	51.50	51.00	51.20	151975
2019-08-20	51.25	52.68	51.25	52.20	175992
2019-08-21	52.20	52.25	51.30	51.30	165568
2019-08-22	50.90	50.90	50.05	50.20	204908
2019-08-23	50.30	50.45	49.90	49.95	149634
2019-08-26	50.00	50.20	49.70	49.80	171113
2019-08-27	49.95	50.07	48.35	48.40	251703
2019-08-28	48.15	48.39	47.13	47.70	255091
2019-08-29	48.00	48.95	47.95	48.65	106815
2019-08-30	48.70	49.35	46.75	47.15	340539
2019-09-03	47.35	48.85	47.25	48.05	169412
2019-09-04	48.45	49.26	48.45	48.55	132008
2019-09-05	48.65	50.70	48.25	48.40	147018
2019-09-06	48.50	49.48	48.50	49.30	186828
2019-09-09	49.40	49.80	49.15	49.15	108519
2019-09-10	49.25	49.26	48.50	48.65	111083
2019-09-11	48.90	49.25	48.60	48.75	97044
2019-09-12	48.90	49.15	48.60	48.65	98876
2019-09-13	48.80	49.20	48.80	48.95	122823
2019-09-16	49.10	49.80	49.00	49.60	136690
2019-09-17	49.65	50.15	49.60	49.75	142285
2019-09-18	49.75	50.00	49.25	49.40	141173
2019-09-19	49.50	49.70	48.60	49.00	255988
2019-09-20	48.50	48.60	48.15	48.40	85598
2019-09-23	48.40	48.65	47.60	47.95	140698
2019-09-24	48.00	48.25	46.70	47.20	200710
2019-09-25	47.10	47.17	46.15	46.25	210231
2019-09-26	46.40	46.70	45.75	46.45	121678
2019-09-27	46.50	46.55	46.10	46.40	99390
2019-09-30	46.40	46.70	46.10	46.50	109491
2019-10-01	46.50	46.60	45.85	45.95	124106
2019-10-02	45.95	46.04	45.20	45.70	169187
2019-10-03	45.90	46.55	45.60	46.35	146835
2019-10-04	46.40	47.00	46.30	46.40	144816
2019-10-07	46.50	47.25	46.50	46.70	116987
2019-10-08	46.70	46.95	45.60	46.80	116876
2019-10-09	46.95	47.25	46.80	47.15	63003
2019-10-10	47.20	47.90	46.90	47.45	128520
2019-10-11	47.85	47.90	47.50	47.60	93779
2019-10-14	47.45	48.35	47.38	48.30	96551
2019-10-15	48.40	48.85	48.25	48.30	123698
2019-10-16	48.40	48.80	48.20	48.50	137020
2019-10-17	48.50	48.85	48.20	48.80	166710
2019-10-18	47.75	48.00	47.05	47.25	147990
2019-10-21	47.50	47.75	47.15	47.45	69674
2019-10-22	47.40	47.75	47.00	47.65	83076
2019-10-23	47.70	48.00	47.55	47.70	60288
2019-10-24	47.60	48.20	47.23	47.95	114951
2019-10-25	47.90	48.09	47.60	47.95	64406
2019-10-28	48.25	48.40	47.75	48.30	65912
2019-10-29	48.20	48.50	48.15	48.30	78246
2019-10-30	48.25	48.26	45.90	46.10	392673
2019-10-31	45.05	47.05	44.65	46.70	259586
2019-11-01	46.55	47.95	46.55	47.75	147799
2019-11-04	47.90	48.00	46.65	46.65	245716
2019-11-05	46.75	46.95	45.96	46.85	176437
2019-11-06	46.85	47.30	46.65	46.70	97440
2019-11-07	46.80	47.20	46.50	46.90	168690
2019-11-08	46.85	47.45	46.85	47.25	123700
2019-11-11	47.25	47.40	47.05	47.25	99359
2019-11-12	47.25	47.40	47.00	47.05	150708
2019-11-13	46.95	46.95	46.40	46.60	188893
2019-11-14	45.90	45.90	44.00	44.60	404103
2019-11-15	44.60	45.10	44.40	44.90	186531
2019-11-18	44.90	44.90	43.48	43.70	271354
2019-11-19	43.50	43.50	41.13	41.95	429294
2019-11-20	41.80	41.80	40.50	41.20	266092
2019-11-21	41.00	41.40	41.00	41.30	140993
2019-11-22	41.35	41.83	41.20	41.65	148829
2019-11-25	41.65	42.15	41.65	41.85	134300
2019-11-26	41.85	42.00	41.30	41.40	135219
2019-11-27	41.50	41.70	41.00	41.25	190776
2019-11-29	41.30	41.70	41.20	41.55	91203
2019-12-02	41.75	41.95	41.35	41.45	195349
2019-12-03	41.25	41.45	41.10	41.25	105948
2019-12-04	41.35	41.78	41.35	41.65	125171
2019-12-05	41.70	42.00	41.40	41.45	112742
2019-12-06	41.50	41.65	41.40	41.55	120621
2019-12-09	41.60	42.00	41.55	41.80	206755
2019-12-10	41.85	41.95	41.60	41.80	178971
2019-12-11	41.80	42.00	41.40	41.50	180016
2019-12-12	41.50	41.85	41.45	41.60	153076
2019-12-13	41.60	41.80	41.45	41.55	169426
2019-12-16	41.70	41.80	41.53	41.55	285408
2019-12-17	41.10	41.50	40.80	41.20	239396
2019-12-18	41.20	41.20	40.60	40.80	175687
2019-12-19	40.80	41.00	40.10	40.75	189570
2019-12-20	40.90	41.75	40.90	41.25	261445
2019-12-23	41.45	41.50	40.60	40.75	281440
2019-12-24	40.70	40.90	40.55	40.80	84156
2019-12-26	40.85	41.05	40.65	40.85	148820
2019-12-27	40.75	40.90	40.55	40.55	181852
2019-12-30	40.55	40.70	40.25	40.25	160608
2019-12-31	40.25	41.00	40.25	40.80	201548
2020-01-02	41.00	41.30	40.80	41.00	129165
2020-01-03	40.75	41.05	40.70	41.00	131461
2020-01-06	40.90	41.50	40.70	41.45	166953
2020-01-07	41.75	42.40	41.50	42.30	236764
2020-01-08	42.30	43.40	42.30	43.10	199481
2020-01-09	43.15	43.60	42.75	42.80	163052
2020-01-10	43.00	43.90	42.95	43.60	189567
2020-01-13	43.75	44.65	43.65	44.50	195799
2020-01-14	44.75	45.50	44.65	45.40	226824
2020-01-15	45.50	46.00	45.25	45.75	289681
2020-01-16	45.45	45.50	44.45	44.80	219316
2020-01-17	45.00	45.11	44.45	44.60	95320
2020-01-21	44.55	45.30	44.50	45.15	156411
2020-01-22	45.30	45.70	45.10	45.60	106776
2020-01-23	45.60	45.70	45.15	45.70	68591
2020-01-24	45.70	45.76	44.50	45.10	157146
2020-01-27	44.55	45.25	44.20	44.85	175789
2020-01-28	45.00	45.20	44.80	45.05	56146
2020-01-29	45.05	45.55	45.05	45.25	74049
2020-01-30	45.10	45.36	44.85	45.15	81744
2020-01-31	45.05	45.55	44.35	44.60	170585
2020-02-03	44.95	45.25	44.65	45.05	125948
2020-02-04	45.75	47.25	45.70	46.35	230739
2020-02-05	46.50	47.50	46.50	47.10	164236
2020-02-06	47.50	48.00	47.40	47.80	169193
2020-02-07	47.80	47.85	46.30	46.80	222091
2020-02-10	47.10	47.15	46.65	46.95	136332
2020-02-11	46.95	47.25	46.85	47.00	173194
2020-02-12	47.05	47.40	47.05	47.10	182085
2020-02-13	46.50	46.51	46.05	46.05	151071
2020-02-14	46.00	46.19	45.69	45.75	147751
2020-02-18	45.75	45.85	45.10	45.40	170246
2020-02-19	45.60	46.05	45.50	45.75	114715
2020-02-20	45.75	46.00	45.55	45.60	130252
2020-02-21	45.50	45.65	45.15	45.55	143120
2020-02-24	44.75	45.00	44.05	44.50	318275
2020-02-25	44.65	45.05	42.20	42.85	352294
2020-02-26	43.00	44.37	43.00	43.35	273925
2020-02-27	42.75	43.00	39.85	41.40	460710
2020-02-28	40.25	40.60	39.05	40.35	543595
2020-03-02	40.75	41.95	40.05	41.25	419063
2020-03-03	41.50	42.00	40.10	40.25	338539
2020-03-04	41.25	41.40	40.65	41.00	258890
2020-03-05	40.50	40.65	39.80	40.00	300485
2020-03-06	38.90	39.95	38.20	38.80	394284
2020-03-09	35.95	36.25	33.65	33.65	467522
2020-03-10	36.05	36.40	33.75	35.05	333161
2020-03-11	34.65	34.87	32.70	32.85	305600
2020-03-12	29.45	29.75	23.15	25.00	770019
2020-03-13	28.55	30.65	25.15	30.60	448794
2020-03-16	25.50	27.10	23.85	23.85	360527
2020-03-17	25.00	25.45	23.20	23.50	334749
2020-03-18	21.75	22.00	9.30	12.05	1134650
2020-03-19	14.50	20.05	12.19	18.50	653241
2020-03-20	20.45	23.55	16.11	16.75	523362
2020-03-23	16.80	17.30	14.80	15.60	395004
2020-03-24	17.60	19.25	17.50	18.15	298728
2020-03-25	19.75	22.25	18.60	21.25	543213
2020-03-26	22.15	26.95	21.85	25.25	524308
2020-03-27	23.75	25.60	22.65	24.50	308079
2020-03-30	24.20	24.25	19.55	20.25	334836
2020-03-31	20.30	22.50	20.00	20.85	212907
2020-04-01	19.80	20.25	18.15	18.95	314368
2020-04-02	19.50	20.95	19.05	20.50	234520
2020-04-03	20.75	20.80	19.00	19.45	220872
2020-04-06	20.55	21.60	19.90	20.35	208459
2020-04-07	21.50	23.00	21.30	22.50	334779
2020-04-08	23.15	26.00	22.67	25.50	333801
2020-04-09	27.25	30.25	27.00	30.00	550527
2020-04-13	30.50	31.25	28.30	29.20	410972
2020-04-14	29.00	29.50	25.30	25.65	360750
2020-04-15	24.10	24.65	21.95	23.50	325112
2020-04-16	22.65	24.75	22.30	23.25	175912
2020-04-17	25.05	26.50	24.55	24.65	242758
2020-04-20	22.75	23.75	22.15	23.00	254931
2020-04-21	22.50	23.60	22.25	22.65	141754
2020-04-22	23.40	24.00	22.60	23.65	140600
2020-04-23	23.80	25.25	23.80	24.90	151815
2020-04-24	25.00	25.43	24.40	25.05	102867
2020-04-27	25.75	27.21	25.75	26.30	169800
2020-04-28	27.45	27.45	23.75	23.80	327524
2020-04-29	24.25	25.50	24.00	24.50	208618
2020-04-30	25.25	25.25	24.05	24.85	181881
2020-05-01	24.75	24.85	24.05	24.50	257267
2020-05-04	22.00	22.15	18.50	19.25	1140947
2020-05-05	20.25	21.10	19.50	20.25	308132
2020-05-06	20.35	20.40	19.15	19.20	310150
2020-05-07	19.50	19.58	16.25	16.65	773349
2020-05-08	17.20	17.75	16.50	16.85	435956
2020-05-11	17.25	17.30	15.05	15.45	717689
2020-05-12	16.00	16.00	15.20	15.50	463507
2020-05-13	15.00	15.15	12.95	13.90	528527
2020-05-14	13.55	13.90	12.50	13.55	370208
2020-05-15	13.35	14.19	13.30	13.60	213150
2020-05-18	14.70	15.70	14.50	14.95	473874
2020-05-19	15.05	15.25	14.85	14.90	256464
2020-05-20	15.10	15.45	14.85	14.85	308879
2020-05-21	15.15	15.35	14.90	15.10	237066
2020-05-22	15.25	15.31	15.15	15.20	181328
2020-05-26	16.00	16.20	15.59	15.65	362078
2020-05-27	15.85	16.00	15.20	15.35	388871
2020-05-28	15.50	15.75	15.25	15.25	287527
2020-05-29	15.35	17.00	15.30	17.00	343295
2020-06-01	17.70	21.50	17.25	20.70	884008
2020-06-02	21.50	23.94	21.25	23.35	784879
2020-06-03	24.45	25.00	23.35	24.10	567811
2020-06-04	21.50	21.70	18.00	20.00	1176757
2020-06-05	21.70	21.70	20.75	21.00	466361
2020-06-08	22.25	23.95	22.05	23.55	789548
2020-06-09	22.50	22.85	21.25	21.90	568705
2020-06-10	22.00	22.60	21.31	22.00	404847
2020-06-11	20.75	21.75	20.25	20.60	612131
2020-06-12	21.00	21.15	19.35	20.50	453580
2020-06-15	19.40	20.50	19.06	19.70	345295
2020-06-16	20.50	20.60	19.30	19.50	316273
2020-06-17	19.60	19.85	18.25	18.40	296438
2020-06-18	18.15	18.75	17.70	18.10	212251
2020-06-19	18.45	18.70	17.80	18.40	215663
2020-06-22	18.45	20.10	18.39	19.60	352622
2020-06-23	20.05	20.30	19.30	19.40	207766
2020-06-24	19.15	19.35	18.00	19.30	230428
2020-06-25	18.85	19.60	18.65	18.90	166600
2020-06-26	18.75	18.95	18.00	18.15	184996
2020-06-29	18.40	19.70	18.15	19.55	383093
2020-06-30	19.75	20.75	19.30	20.55	387388
2020-07-01	20.50	21.65	20.20	20.30	352019
2020-07-02	20.70	21.00	20.10	20.30	226150
2020-07-06	20.55	21.25	20.55	21.05	313561
2020-07-07	21.20	21.20	19.75	20.25	429993
2020-07-08	20.30	20.60	20.10	20.60	149648
2020-07-09	20.55	20.60	20.10	20.40	214354
2020-07-10	20.25	20.85	20.10	20.70	153213
2020-07-13	20.95	21.40	20.80	21.00	287624
2020-07-14	21.10	21.50	20.95	21.50	198329
2020-07-15	21.70	22.15	21.35	21.95	284536
2020-07-16	21.25	21.75	21.05	21.40	171450
2020-07-17	21.50	21.50	20.40	20.50	254545
2020-07-20	20.30	20.45	19.80	20.15	203795
2020-07-21	20.35	20.65	20.25	20.55	105752
2020-07-22	20.50	20.90	20.35	20.85	73524
2020-07-23	20.75	21.05	20.50	20.55	109432
2020-07-24	20.65	20.80	20.05	20.10	131819
2020-07-27	20.00	20.60	20.00	20.55	86522
2020-07-28	20.55	20.85	20.45	20.70	84339
2020-07-29	20.70	21.00	20.60	20.90	84439
2020-07-30	20.70	20.85	20.40	20.80	93442
2020-07-31	20.75	21.50	20.40	21.35	263128
2020-08-03	21.15	22.45	21.10	22.40	368980
2020-08-04	22.25	23.87	22.25	23.25	298114
2020-08-05	23.45	23.75	23.05	23.10	226545
2020-08-06	23.00	23.50	22.98	23.25	167625
2020-08-07	23.10	23.15	22.30	22.55	197409
2020-08-10	22.55	23.11	22.48	22.55	211629
2020-08-11	22.70	22.85	22.05	22.20	212819
2020-08-12	22.50	22.60	22.20	22.35	166850
2020-08-13	22.50	22.60	22.25	22.40	241835
2020-08-14	22.10	22.20	21.55	21.90	166361
2020-08-17	22.00	22.05	21.15	21.35	219950
2020-08-18	21.40	21.55	21.00	21.20	140914
2020-08-19	21.25	21.48	21.10	21.20	103449
2020-08-20	21.00	21.35	20.80	20.95	152422
2020-08-21	20.95	21.00	20.30	20.70	202156
2020-08-24	20.85	21.40	20.50	21.40	238278
2020-08-25	21.40	21.60	21.05	21.15	248683
2020-08-26	21.05	21.25	20.75	20.75	113306
2020-08-27	20.95	21.20	20.80	21.00	98684
2020-08-28	21.20	21.30	20.90	21.25	123586
2020-08-31	21.15	21.45	20.97	21.45	322111
2020-09-01	21.35	22.25	21.35	22.05	215929
2020-09-02	22.00	22.01	21.10	21.75	206276
2020-09-03	21.55	21.85	20.95	21.35	128819
2020-09-04	21.30	21.70	20.80	21.20	216334
2020-09-08	20.80	22.05	20.80	21.85	196549
2020-09-09	21.95	22.40	21.85	22.30	179255
2020-09-10	22.30	22.40	21.85	22.10	170151
2020-09-11	22.05	22.50	21.90	22.45	222046
2020-09-14	22.50	22.90	22.18	22.60	308552
2020-09-15	22.40	22.45	21.65	21.90	255696
2020-09-16	22.00	22.24	21.85	22.00	85707
2020-09-17	22.00	22.10	21.55	21.60	93298
2020-09-18	21.65	21.75	21.33	21.55	132472
2020-09-21	21.25	21.50	21.10	21.35	185695
2020-09-22	21.45	21.65	21.33	21.55	127532
2020-09-23	21.55	21.75	21.10	21.10	114673
2020-09-24	21.10	21.45	20.75	20.85	223283
2020-09-25	20.90	21.15	20.80	21.05	73046
2020-09-28	21.50	21.70	21.15	21.65	129125
2020-09-29	21.65	22.00	21.55	21.95	119006
2020-09-30	21.80	22.45	21.80	22.00	118390
2020-10-01	22.25	22.45	22.00	22.45	102779
2020-10-02	21.55	22.60	21.25	22.35	156049
2020-10-05	22.35	22.85	22.35	22.75	105115
2020-10-06	22.85	22.95	22.35	22.55	117094
2020-10-07	22.80	22.95	22.55	22.75	72601
2020-10-08	22.85	23.00	22.66	22.95	132154
2020-10-09	23.05	23.45	22.95	23.40	182225
2020-10-12	23.40	23.50	23.30	23.45	138021
2020-10-13	23.45	23.70	23.45	23.55	112927
2020-10-14	23.60	23.80	23.45	23.45	196476
2020-10-15	23.05	23.05	22.25	22.50	168195
2020-10-16	22.55	22.84	22.00	22.10	121667
2020-10-19	22.35	22.35	21.85	21.95	102526
2020-10-20	22.15	22.30	21.95	22.10	89499
2020-10-21	22.15	22.30	22.00	22.05	55892
2020-10-22	22.10	22.50	22.10	22.35	66789
2020-10-23	22.45	23.25	21.95	22.15	266640
2020-10-26	22.20	22.45	21.70	22.05	258295
2020-10-27	21.45	22.30	21.45	21.70	110273
2020-10-28	21.50	21.88	21.15	21.20	180790
2020-10-29	21.30	21.75	21.05	21.75	65334
2020-10-30	21.70	21.95	21.50	21.70	111615
2020-11-02	21.90	23.25	21.80	22.85	299844
2020-11-03	23.00	23.30	22.85	22.90	103744
2020-11-04	23.35	23.35	22.55	23.15	107226
2020-11-05	23.20	23.75	23.20	23.65	177936
2020-11-06	23.50	23.60	23.00	23.10	147181
2020-11-09	23.75	23.90	23.25	23.35	379380
2020-11-10	23.50	23.70	23.23	23.35	228104
2020-11-11	23.55	23.85	23.35	23.60	239406
2020-11-12	23.30	23.50	22.94	23.50	161902
2020-11-13	23.50	23.80	22.80	23.10	262998
2020-11-16	23.25	23.55	22.90	23.05	239532
2020-11-17	23.00	23.50	22.95	22.95	165132
2020-11-18	23.20	23.53	23.15	23.25	99442
2020-11-19	23.20	23.60	23.20	23.50	107075
2020-11-20	23.42	23.75	23.25	23.45	140163
2020-11-23	23.50	24.95	23.50	24.95	266178
2020-11-24	25.20	25.70	25.00	25.05	454992
2020-11-25	25.15	25.25	24.75	25.10	144434
2020-11-27	25.20	25.35	25.00	25.15	127582
2020-11-30	25.35	25.35	24.95	25.10	194822
2020-12-01	25.25	27.20	25.25	26.45	313902
2020-12-02	26.70	29.20	26.55	28.65	367420
2020-12-03	29.15	30.25	28.76	30.10	345392
2020-12-04	30.30	30.35	29.10	29.30	439594
2020-12-07	29.50	29.70	28.90	29.35	185985
2020-12-08	29.35	29.70	29.10	29.35	171519
2020-12-09	29.35	29.60	28.75	28.75	190634
2020-12-10	29.00	29.25	28.75	29.05	189525
2020-12-11	29.00	29.20	28.80	29.00	143271
2020-12-14	29.25	29.45	28.15	28.95	349930
2020-12-15	28.70	28.70	27.65	28.25	211437
2020-12-16	28.50	28.54	27.75	27.95	129094
2020-12-17	28.00	28.05	26.54	26.75	376531
2020-12-18	26.90	27.25	26.35	26.65	173835
2020-12-21	26.40	27.23	26.25	26.65	212720
2020-12-22	26.90	27.00	26.25	26.55	175758
2020-12-23	26.59	27.25	26.30	26.30	249026
2020-12-24	26.60	26.75	25.75	26.00	213582
2020-12-28	26.05	27.00	25.98	26.85	195956
2020-12-29	26.95	27.20	25.96	26.10	234563
2020-12-30	26.25	26.40	25.75	26.05	201251
2020-12-31	26.25	27.05	25.85	27.05	177917
2021-01-04	27.30	27.70	26.20	27.50	302945
2021-01-05	27.50	28.30	27.50	28.20	188325
2021-01-06	28.20	29.09	28.15	28.60	252042
2021-01-07	28.75	29.00	28.20	28.90	266994
2021-01-08	28.75	29.60	28.25	29.35	289874
2021-01-11	29.10	29.70	28.90	29.50	205531
2021-01-12	29.25	29.90	29.20	29.80	192391
2021-01-13	29.90	30.25	29.55	30.20	300985
2021-01-14	29.80	30.15	29.35	29.60	323448
2021-01-15	29.50	29.50	28.65	28.90	205424
2021-01-19	29.05	29.90	29.05	29.35	312398
2021-01-20	29.55	29.95	28.95	29.90	113032
2021-01-21	29.90	31.10	29.75	31.05	251376
2021-01-22	31.05	32.91	31.00	32.70	221867
2021-01-25	32.75	32.85	31.20	32.45	161583
2021-01-26	32.45	32.55	31.65	32.15	156347
2021-01-27	31.85	32.30	31.10	31.20	184325
2021-01-28	31.10	31.86	28.85	31.15	290194
2021-01-29	31.20	31.95	30.95	31.15	135092
2021-02-01	32.00	33.25	31.70	32.80	266757
2021-02-02	32.90	34.30	32.16	33.85	195433
2021-02-03	34.10	34.75	33.81	34.10	230822
2021-02-04	34.55	34.75	34.25	34.40	239564
2021-02-05	34.50	34.65	33.55	33.85	278191
2021-02-08	34.00	34.05	33.15	33.20	253126
2021-02-09	33.45	33.75	32.75	33.65	263110
2021-02-10	33.65	33.65	32.95	33.35	180283
2021-02-11	33.00	33.20	32.31	32.65	199177
2021-02-12	32.60	32.65	31.80	32.35	192043
2021-02-16	32.50	32.75	32.00	32.35	163435
2021-02-17	32.35	32.50	31.95	32.10	140896
2021-02-18	32.05	32.50	32.00	32.15	116903
2021-02-19	32.25	32.35	31.95	32.00	118614
2021-02-22	32.05	32.20	31.55	31.80	179309
2021-02-23	31.70	31.75	31.00	31.55	275376
2021-02-24	31.85	32.33	31.70	32.00	223186
2021-02-25	32.15	32.30	31.10	31.30	191049
2021-02-26	31.50	31.70	31.00	31.25	171254
2021-03-01	31.50	32.65	31.50	32.25	126514
2021-03-02	32.07	32.70	32.07	32.35	199705
2021-03-03	32.50	33.00	32.50	32.90	106042
2021-03-04	32.81	33.40	31.80	32.65	134465
2021-03-05	33.30	33.30	31.35	32.55	208020
2021-03-08	32.75	33.30	32.50	33.00	172501
2021-03-09	33.15	33.20	32.75	32.90	108508
2021-03-10	33.45	33.45	32.90	33.10	117736
2021-03-11	33.30	33.30	32.85	33.03	198938
2021-03-12	32.95	33.15	32.70	32.95	159145
2021-03-15	33.10	33.40	32.75	32.80	534785
2021-03-16	32.57	32.60	31.80	32.05	211915
2021-03-17	32.10	32.33	31.95	32.05	140930
2021-03-18	32.20	32.25	31.65	31.85	123665
2021-03-19	31.95	32.00	31.50	31.60	254956
2021-03-22	31.70	31.75	31.48	31.60	133044
2021-03-23	31.65	31.75	31.40	31.55	176754
2021-03-24	31.55	31.75	30.87	31.00	359757
2021-03-25	31.10	31.30	30.81	31.10	182754
2021-03-26	31.00	31.40	30.85	31.05	165074
2021-03-29	31.15	31.50	30.93	31.25	219319
2021-03-30	31.25	31.61	31.10	31.35	152561
2021-03-31	31.55	31.70	31.40	31.50	141807
2021-04-01	31.55	31.68	31.10	31.45	183442
2021-04-05	31.50	32.20	31.49	32.10	144558
2021-04-06	32.30	32.95	32.25	32.85	191835
2021-04-07	32.85	33.23	32.85	33.20	211778
2021-04-08	33.10	33.25	32.80	33.25	155508
2021-04-09	33.10	33.50	33.06	33.45	245032
2021-04-12	33.45	33.50	32.93	33.25	179371
2021-04-13	33.40	33.80	33.25	33.80	259693
2021-04-14	33.70	33.80	33.10	33.10	236429
2021-04-15	32.85	32.95	32.05	32.30	179331
2021-04-16	32.15	32.88	32.10	32.55	101519
2021-04-19	32.75	33.15	32.51	32.75	196910
2021-04-20	32.75	32.93	32.00	32.20	142825
2021-04-21	32.20	33.15	32.15	33.15	132163
2021-04-22	32.95	33.15	32.75	33.05	99620
2021-04-23	33.03	33.15	32.90	33.05	69120
2021-04-26	33.10	33.37	33.00	33.30	112059
2021-04-27	33.25	33.60	33.25	33.30	118605
2021-04-28	33.30	33.70	33.27	33.70	124534
2021-04-29	33.75	33.75	33.30	33.50	118070
2021-04-30	33.65	33.95	33.46	33.70	117697
2021-05-03	33.90	33.98	33.55	33.70	144076
2021-05-04	33.75	34.05	33.70	34.00	121802
2021-05-05	34.10	34.75	33.95	34.70	140400
2021-05-06	34.70	35.75	34.50	35.50	176323
2021-05-07	35.65	36.25	35.25	35.80	169356
2021-05-10	36.05	36.15	35.55	35.60	251594
2021-05-11	35.40	35.40	34.50	35.35	238348
2021-05-12	35.60	35.70	32.45	33.70	483801
2021-05-13	33.65	35.50	33.65	35.50	207938
2021-05-14	35.59	35.59	33.80	34.30	387824
2021-05-17	34.45	34.55	33.85	34.20	175523
2021-05-18	34.35	34.65	33.95	34.20	180380
2021-05-19	34.10	34.30	33.60	34.05	189390
2021-05-20	34.15	34.30	33.90	34.15	124398
2021-05-21	34.40	34.50	33.75	33.95	140781
2021-05-24	34.15	34.35	33.75	34.05	157981
2021-05-25	34.15	34.25	33.85	33.90	137575
2021-05-26	34.19	34.60	34.05	34.45	192279
2021-05-27	34.60	35.05	34.50	34.75	331114
2021-05-28	34.85	35.00	34.70	34.75	207205
2021-06-01	34.75	35.60	34.70	35.45	245000
2021-06-02	35.75	36.90	35.60	36.75	408783
2021-06-03	36.60	39.00	36.60	38.95	573133
2021-06-04	39.33	39.40	38.25	39.10	248812
2021-06-07	39.10	39.25	38.15	38.50	299899
2021-06-08	38.53	38.65	37.58	37.85	254752
2021-06-09	38.10	38.15	37.70	37.80	170850
2021-06-10	38.05	38.15	37.45	37.70	232093
2021-06-11	37.80	37.90	37.00	37.15	288249
2021-06-14	37.50	37.80	37.15	37.60	282412
2021-06-15	37.25	37.60	36.55	36.75	262451
2021-06-16	36.90	37.05	36.75	36.90	137643
2021-06-17	36.90	37.05	36.50	36.70	194869
2021-06-18	36.75	37.70	36.50	37.50	178245
2021-06-21	37.50	37.70	36.95	37.00	183544
2021-06-22	37.28	37.28	36.80	36.90	120693
2021-06-23	36.95	37.25	36.70	36.70	135019
2021-06-24	36.93	37.15	36.70	37.00	179815
2021-06-25	37.15	37.40	36.75	36.80	155728
2021-06-28	37.00	37.00	36.60	36.90	158116
2021-06-29	36.95	37.00	36.70	36.85	123281
2021-06-30	37.10	37.45	36.70	37.05	276569
2021-07-01	37.25	37.65	37.10	37.30	291549
2021-07-02	37.50	38.15	37.45	37.80	581864
2021-07-06	38.05	38.25	36.90	37.10	376517
2021-07-07	37.25	37.45	36.60	36.95	179453
2021-07-08	35.90	37.20	35.45	37.10	208302
2021-07-09	37.20	37.31	36.88	37.05	150780
2021-07-12	37.20	38.05	37.00	37.85	328235
2021-07-13	37.95	38.15	37.35	38.00	260259
2021-07-14	38.05	38.15	37.45	37.65	264939
2021-07-15	37.30	37.50	36.95	37.25	179918
2021-07-16	37.25	37.90	37.15	37.40	615939
2021-07-19	36.85	37.20	35.60	35.75	525219
2021-07-20	36.08	36.50	35.80	35.90	289389
2021-07-21	36.15	37.50	36.03	37.45	234584
2021-07-22	37.05	37.20	36.55	36.85	114085
2021-07-23	36.95	37.00	36.45	36.55	103066
2021-07-26	36.45	36.65	36.00	36.10	215453
2021-07-27	36.30	36.30	34.30	34.85	347618
2021-07-28	35.00	35.75	34.80	35.45	154457
2021-07-29	35.70	36.00	35.45	35.50	109652
2021-07-30	35.75	35.85	35.35	35.70	114182
2021-08-02	35.75	36.75	35.65	36.55	229388
2021-08-03	36.60	36.70	36.03	36.60	146446
2021-08-04	36.50	37.00	36.23	36.50	192478
2021-08-05	36.90	37.25	36.60	37.25	233058
2021-08-06	37.37	37.50	37.05	37.10	150111
2021-08-09	37.25	37.89	37.10	37.85	273495
2021-08-10	37.90	37.95	37.03	37.05	188552
2021-08-11	37.10	37.15	36.55	36.65	192754
2021-08-12	36.70	36.85	36.48	36.70	144059
2021-08-13	36.80	36.90	36.40	36.40	222815
2021-08-16	35.94	36.30	35.63	36.00	189110
2021-08-17	35.95	36.30	35.70	36.20	134179
2021-08-18	36.20	36.20	35.70	35.75	137638
2021-08-19	35.60	35.63	35.15	35.30	313838
2021-08-20	35.40	35.64	35.20	35.25	118671
2021-08-23	35.40	35.71	35.28	35.35	218903
2021-08-24	35.50	35.95	35.25	35.55	185149
2021-08-25	35.81	35.81	35.55	35.70	146251
2021-08-26	35.80	35.90	35.60	35.70	255850
2021-08-27	35.80	36.05	35.75	35.85	266322
2021-08-30	35.95	36.01	35.45	35.45	204154
2021-08-31	35.65	35.70	35.40	35.40	176891
2021-09-01	35.55	36.30	35.55	36.10	171154
2021-09-02	36.30	36.75	36.25	36.55	229100
2021-09-03	36.75	36.95	36.25	36.95	135142
2021-09-07	37.00	37.15	36.75	36.90	193839
2021-09-08	36.90	36.90	35.70	36.00	416294
2021-09-09	36.25	36.70	35.85	35.90	196396
2021-09-10	36.00	36.25	35.65	35.70	189053
2021-09-13	35.85	36.03	35.40	35.90	221621
2021-09-14	35.90	36.25	35.65	35.95	259098
2021-09-15	35.72	35.90	35.35	35.80	133527
2021-09-16	35.88	35.95	35.45	35.55	101473
2021-09-17	35.70	35.90	35.65	35.75	94388
2021-09-20	35.35	35.70	35.05	35.60	314017
2021-09-21	35.60	36.05	35.60	36.05	129479
2021-09-22	36.00	36.35	35.68	35.70	156139
2021-09-23	35.90	36.00	35.60	35.60	185085
2021-09-24	35.75	35.80	35.40	35.45	113280
2021-09-27	35.60	35.80	35.50	35.55	169315
2021-09-28	35.75	35.75	35.25	35.55	209202
2021-09-29	35.70	35.70	35.45	35.55	111818
2021-09-30	35.60	36.25	35.50	36.05	192875
2021-10-01	36.15	36.65	36.05	36.65	284773
2021-10-04	36.80	37.50	36.71	37.30	381430
2021-10-05	37.30	37.50	36.65	36.75	195285
2021-10-06	36.75	37.15	36.43	37.10	127210
2021-10-07	37.20	37.83	37.05	37.35	189242
2021-10-08	37.65	37.75	37.25	37.65	151566
2021-10-11	37.80	37.90	37.30	37.80	164251
2021-10-12	37.80	38.50	37.50	38.25	217443
2021-10-13	38.20	38.70	38.05	38.55	300926
2021-10-14	38.25	38.30	37.75	38.20	144190
2021-10-15	38.20	38.55	38.05	38.25	115489
2021-10-18	38.20	38.60	38.15	38.25	118179
2021-10-19	38.20	38.60	37.85	38.60	115067
2021-10-20	38.25	39.05	38.25	39.00	139742
2021-10-21	38.90	39.50	38.90	39.10	169387
2021-10-22	39.25	39.25	38.65	38.80	122453
2021-10-25	39.00	39.35	38.55	39.25	140539
2021-10-26	39.45	39.60	38.97	39.35	186718
2021-10-27	39.15	39.23	38.50	38.95	175605
2021-10-28	38.85	39.70	38.85	39.70	126925
2021-10-29	40.53	40.85	40.00	40.00	296118
2021-11-01	40.15	41.50	40.05	41.15	287712
2021-11-02	41.37	42.45	41.37	42.10	225171
2021-11-03	42.05	42.65	41.60	42.05	212071
2021-11-04	42.05	42.10	40.91	41.00	246252
2021-11-05	41.25	41.35	40.95	41.05	193000
2021-11-08	41.30	41.35	40.95	41.00	246050
2021-11-09	41.05	41.05	40.40	40.55	237090
2021-11-10	40.75	41.00	40.45	40.70	230960
2021-11-11	40.85	40.95	40.15	40.35	165743
2021-11-12	40.65	40.65	40.21	40.40	224429
2021-11-15	40.40	40.65	40.20	40.25	346560
2021-11-16	40.30	40.50	39.80	39.95	233893
2021-11-17	40.10	40.15	39.40	39.70	207598
2021-11-18	39.50	39.80	39.10	39.35	272862
2021-11-19	39.40	39.65	39.00	39.25	163180
2021-11-22	39.35	39.85	39.23	39.45	293919
2021-11-23	39.60	39.80	39.40	39.70	193125
2021-11-24	39.85	40.15	39.45	40.10	143853
2021-11-26	39.25	39.35	38.43	39.10	385210
2021-11-29	39.50	39.70	39.05	39.20	307891
2021-11-30	39.20	39.20	38.10	38.75	401620
2021-12-01	39.30	41.00	39.00	40.10	544929
2021-12-02	40.60	40.95	40.35	40.70	234808
2021-12-03	40.70	40.70	40.05	40.20	226730
2021-12-06	40.15	40.20	39.00	39.10	352996
2021-12-07	39.30	39.61	38.90	39.05	243657
2021-12-08	39.05	39.05	38.50	38.55	206658
2021-12-09	38.60	38.78	38.35	38.55	208594
2021-12-10	38.70	39.13	38.45	38.50	252715
2021-12-13	38.70	38.80	37.70	37.85	251250
2021-12-14	38.00	38.16	37.43	37.55	256198
2021-12-15	37.80	37.80	36.95	37.10	305682
2021-12-16	37.45	37.45	36.32	36.40	258820
2021-12-17	36.45	37.55	36.45	37.25	430101
2021-12-20	37.15	37.40	36.63	36.75	529731
2021-12-21	37.00	37.80	37.00	37.25	408439
2021-12-22	37.40	38.65	37.40	37.80	389306
2021-12-23	38.15	38.75	38.08	38.15	345547
2021-12-27	38.30	38.30	37.65	37.75	335299
2021-12-28	37.85	37.95	37.35	37.60	320670
2021-12-29	37.75	37.80	37.20	37.25	193967
2021-12-30	37.30	37.75	37.30	37.45	210829
2021-12-31	37.75	39.08	37.60	38.55	277307
2022-01-03	39.05	40.50	38.85	40.35	538550
2022-01-04	40.50	40.75	39.68	39.80	360543
2022-01-05	39.90	40.33	39.55	39.80	233717
2022-01-06	40.00	40.44	39.55	40.30	213317
2022-01-07	40.40	40.90	40.38	40.75	220563
2022-01-10	40.88	41.48	40.43	41.10	289783
2022-01-11	41.35	41.90	41.10	41.70	276562
2022-01-12	41.63	42.10	41.33	41.65	356246
2022-01-13	41.40	41.50	40.40	40.50	219095
2022-01-14	40.25	40.60	39.81	40.25	259795
2022-01-18	40.25	41.05	39.95	40.45	259742
2022-01-19	40.80	41.20	40.50	40.70	201429
2022-01-20	40.70	41.35	40.68	41.05	254923
2022-01-21	40.75	41.25	39.85	40.00	545589
2022-01-24	38.75	39.20	37.45	38.90	811771
2022-01-25	38.70	40.50	38.40	40.15	371897
2022-01-26	40.30	40.75	39.35	39.80	217629
2022-01-27	40.40	40.55	39.60	39.95	250267
2022-01-28	40.50	40.80	40.00	40.30	306985
2022-01-31	40.50	41.40	40.30	41.40	388836
2022-02-01	41.40	41.65	40.90	41.60	217043
2022-02-02	41.55	42.05	41.40	41.95	230046
2022-02-03	41.45	41.90	41.00	41.10	170123
2022-02-04	40.90	41.38	40.50	41.25	163629
2022-02-07	41.25	41.40	40.95	41.05	257731
2022-02-08	41.00	41.05	40.60	40.65	226568
2022-02-09	40.75	40.95	40.40	40.55	307823
2022-02-10	40.40	40.93	40.15	40.20	403551
2022-02-11	40.00	40.10	38.90	39.10	663197
2022-02-14	39.25	39.45	38.35	38.50	363380
2022-02-15	38.95	39.15	38.65	38.85	288322
2022-02-16	38.90	39.05	38.65	38.75	177505
2022-02-17	38.96	39.00	38.20	38.25	299882
2022-02-18	38.35	38.65	38.30	38.35	249999
2022-02-22	38.18	38.20	36.70	37.55	612927
2022-02-23	37.70	38.00	37.10	37.25	252038
2022-02-24	36.35	37.25	35.90	37.00	622902
2022-02-25	37.25	37.41	36.75	36.85	316246
2022-02-28	36.65	37.18	36.45	36.95	364050
2022-03-01	36.80	37.65	36.60	36.90	346481
2022-03-02	36.85	38.75	36.85	38.65	328467
2022-03-03	39.05	39.45	38.80	39.00	201137
2022-03-04	38.53	39.18	38.15	38.25	269345
2022-03-07	38.00	38.07	36.30	36.35	549149
2022-03-08	36.55	37.35	35.70	36.60	434801
2022-03-09	37.20	37.55	36.73	36.80	210579
2022-03-10	36.40	36.65	36.15	36.35	274730
2022-03-11	36.50	36.50	35.95	36.05	246978
2022-03-14	36.40	36.40	35.43	35.60	346637
2022-03-15	35.90	36.05	35.10	35.25	402902
2022-03-16	35.40	35.55	35.08	35.45	379758
2022-03-17	35.50	35.60	35.10	35.50	459250
2022-03-18	35.50	35.60	35.05	35.45	362764
2022-03-21	35.50	36.00	35.15	35.15	400362
2022-03-22	35.40	35.50	34.90	35.00	368129
2022-03-23	35.20	35.33	34.80	35.20	261148
2022-03-24	35.30	35.35	35.05	35.15	202985
2022-03-25	35.15	35.25	34.85	35.05	329337
2022-03-28	35.20	35.25	34.90	35.00	271318
2022-03-29	35.10	35.50	35.00	35.05	423474
2022-03-30	35.15	35.33	35.00	35.05	272068
2022-03-31	35.30	36.35	35.10	36.20	309092
2022-04-01	36.35	36.60	35.55	35.60	368170
2022-04-04	35.50	35.80	35.30	35.60	315925
2022-04-05	35.60	36.03	35.60	35.70	294899
2022-04-06	35.75	36.45	35.50	36.30	605538
2022-04-07	36.30	36.40	35.65	35.85	236436
2022-04-08	36.00	36.03	35.55	35.70	183310
2022-04-11	35.80	36.10	35.65	35.85	336252
2022-04-12	36.00	36.35	35.55	35.70	369051
2022-04-13	35.50	35.60	34.95	35.20	277164
2022-04-14	35.10	35.36	34.75	34.85	309371
2022-04-18	34.90	35.08	34.63	34.80	262790
2022-04-19	34.85	35.20	34.70	35.05	143870
2022-04-20	35.00	35.95	35.00	35.90	200520
2022-04-21	36.10	36.25	35.25	35.45	226495
2022-04-22	35.45	35.95	34.80	34.90	299516
2022-04-25	34.90	35.00	34.50	34.80	245794
2022-04-26	34.85	34.90	33.50	33.60	376358
2022-04-27	33.80	34.45	33.60	34.15	253850
2022-04-28	34.40	34.45	33.76	34.30	208203
2022-04-29	34.65	34.75	34.15	34.20	170040
2022-05-02	34.10	34.30	32.50	33.00	556822
2022-05-03	33.00	33.25	32.50	32.75	334915
2022-05-04	32.80	33.74	32.45	33.70	279950
2022-05-05	33.85	33.95	32.95	33.60	236496
2022-05-06	33.75	34.75	33.15	34.25	249154
2022-05-09	34.15	34.17	32.75	33.20	328521
2022-05-10	33.65	34.10	32.50	33.05	223806
2022-05-11	33.00	33.90	32.70	32.95	200449
2022-05-12	32.80	32.88	31.00	31.75	538419
2022-05-13	32.00	32.85	31.45	32.50	365731
2022-05-16	31.95	32.80	31.95	32.20	232060
2022-05-17	32.65	33.00	32.25	32.80	182892
2022-05-18	32.70	32.70	31.80	32.30	196748
2022-05-19	31.95	32.55	31.85	32.05	156231
2022-05-20	32.10	32.30	31.30	31.55	214495
2022-05-23	31.70	32.50	31.70	32.45	165361
2022-05-24	32.35	32.35	31.60	31.85	127495
2022-05-25	31.85	32.63	31.85	32.35	135890
2022-05-26	32.70	32.85	32.35	32.40	220006
2022-05-27	32.70	33.60	32.53	33.45	224634
2022-05-31	33.65	34.25	33.35	33.75	204218
2022-06-01	34.05	34.10	33.15	33.35	225429
2022-06-02	33.40	34.15	33.20	34.00	194129
2022-06-03	33.90	34.05	33.45	33.75	113863
2022-06-06	34.05	34.10	33.65	33.90	118527
2022-06-07	33.55	34.25	32.88	33.95	334202
2022-06-08	33.70	34.15	33.30	33.40	234090
2022-06-09	33.30	33.40	32.85	33.00	218557
2022-06-10	32.60	32.87	32.15	32.75	221775
2022-06-13	32.00	32.05	30.35	30.60	445104
2022-06-14	30.88	31.30	30.15	30.65	235697
2022-06-15	30.65	30.80	29.95	30.20	262478
2022-06-16	29.60	29.80	28.25	28.45	730267
2022-06-17	28.60	28.75	27.95	28.60	183915
2022-06-21	28.95	29.16	27.75	27.75	345397
2022-06-22	27.75	28.10	27.45	27.95	142117
2022-06-23	28.20	28.45	27.73	28.10	140139
2022-06-24	28.35	29.05	28.25	28.45	218519
2022-06-27	28.65	28.75	28.15	28.30	221159
2022-06-28	28.80	29.20	28.08	28.25	243269
2022-06-29	28.35	28.35	27.95	28.25	147725
2022-06-30	28.40	28.90	27.90	28.40	210681
2022-07-01	28.55	28.76	28.20	28.50	330144
2022-07-05	28.60	28.65	28.15	28.45	224568
2022-07-06	28.65	28.70	27.98	28.25	271797
2022-07-07	28.50	29.90	28.30	29.75	240086
2022-07-08	29.85	30.45	29.10	30.25	201551
2022-07-11	30.30	31.65	30.15	31.05	274516
2022-07-12	31.05	32.30	30.95	31.00	294225
2022-07-13	30.45	31.60	29.95	31.25	209291
2022-07-14	30.45	31.20	29.85	31.20	147107
2022-07-15	31.50	31.75	31.20	31.35	178082
2022-07-18	31.65	31.70	29.98	30.40	294425
2022-07-19	30.50	30.80	30.25	30.45	155358
2022-07-20	30.55	30.98	30.30	30.40	176688
2022-07-21	30.30	31.05	30.30	30.95	161820
2022-07-22	31.10	31.50	30.78	30.90	127397
2022-07-25	31.00	31.60	30.75	31.20	168144
2022-07-26	31.25	31.77	31.20	31.50	95711
2022-07-27	31.63	32.10	31.45	32.10	123987
2022-07-28	32.05	32.90	32.04	32.75	184357
2022-07-29	32.63	33.75	32.63	33.35	235117
2022-08-01	33.60	33.95	32.95	33.25	267885
2022-08-02	32.00	33.00	31.50	32.95	370841
2022-08-03	32.70	33.10	32.20	32.85	267361
2022-08-04	32.75	33.10	32.30	32.38	191906
2022-08-05	32.20	32.35	31.35	31.65	273138
2022-08-08	31.90	32.10	31.75	31.95	234749
2022-08-09	32.05	32.05	31.55	31.65	124826
2022-08-10	32.05	32.20	31.80	32.10	186050
2022-08-11	32.20	32.65	31.80	31.90	245926
2022-08-12	32.00	32.10	31.73	31.95	226389
2022-08-15	32.05	32.30	31.90	32.05	344532
2022-08-16	31.90	31.90	31.00	31.25	357381
2022-08-17	31.20	31.20	30.70	31.00	209166
2022-08-18	31.13	31.15	30.90	31.00	136372
2022-08-19	30.85	30.85	30.55	30.55	185716
2022-08-22	30.40	30.75	29.95	30.05	297316
2022-08-23	30.10	30.59	30.00	30.20	296947
2022-08-24	30.35	30.40	30.01	30.20	220886
2022-08-25	30.20	30.40	30.00	30.25	176917
2022-08-26	30.25	30.60	29.95	30.00	181865
2022-08-29	29.95	30.20	29.75	30.00	155204
2022-08-30	30.20	30.35	29.95	30.05	291052
2022-08-31	30.30	30.30	29.95	30.05	171424
2022-09-01	29.95	30.00	28.55	29.05	344433
2022-09-02	29.10	29.60	29.05	29.35	228806
2022-09-06	29.50	30.63	29.48	30.50	254889
2022-09-07	30.50	31.50	30.40	31.45	149131
2022-09-08	31.25	31.50	30.38	30.65	174231
2022-09-09	30.80	31.00	30.45	30.65	183986
2022-09-12	30.75	31.05	30.40	30.50	145791
2022-09-13	30.00	30.25	29.80	29.85	242091
2022-09-14	30.05	30.40	29.93	30.25	248431
2022-09-15	29.90	29.90	29.40	29.40	208658
2022-09-16	29.20	29.35	28.70	28.85	235415
2022-09-19	28.75	29.05	28.20	28.45	214638
2022-09-20	28.40	28.60	28.00	28.40	155465
2022-09-21	28.20	28.70	28.20	28.40	128812
2022-09-22	28.75	28.75	26.30	26.55	601328
2022-09-23	26.05	26.10	24.70	25.60	517342
2022-09-26	25.35	25.75	24.15	24.20	328977
2022-09-27	24.45	25.70	24.40	24.60	354770
2022-09-28	24.95	25.90	24.60	25.70	172679
2022-09-29	25.60	25.60	24.20	24.30	214955
2022-09-30	24.75	25.90	24.55	25.85	390456
2022-10-03	26.05	26.68	25.10	26.30	298513
2022-10-04	26.65	27.68	26.65	27.40	199355
2022-10-05	27.00	27.25	25.15	25.90	452110
2022-10-06	25.90	26.45	25.30	25.50	191657
2022-10-07	25.20	25.45	24.70	25.20	182379
2022-10-10	25.20	25.43	24.73	24.90	191782
2022-10-11	24.75	25.55	24.53	24.80	173339
2022-10-12	25.15	26.05	24.88	25.75	255107
2022-10-13	25.05	26.15	25.00	25.90	258719
2022-10-14	25.70	25.85	25.10	25.10	139658
2022-10-17	25.50	25.65	24.43	24.50	233634
2022-10-18	24.85	25.00	24.25	24.50	191027
2022-10-19	24.35	24.85	24.25	24.50	156156
2022-10-20	24.75	24.80	24.35	24.50	138950
2022-10-21	24.50	24.75	24.25	24.70	142946
2022-10-24	24.85	25.06	24.55	24.75	142686
2022-10-25	24.85	25.60	24.80	25.15	222250
2022-10-26	25.20	25.60	25.05	25.25	133209
2022-10-27	25.50	26.17	25.48	25.80	116526
2022-10-28	25.85	27.00	25.75	26.95	190666
2022-10-31	27.25	27.25	26.35	26.60	156463
2022-11-01	26.88	27.35	26.75	27.30	189116
2022-11-02	27.30	27.40	26.75	26.75	182828
2022-11-03	26.75	27.15	26.25	26.75	150880
2022-11-04	27.00	27.35	26.75	27.15	113147
2022-11-07	27.45	28.15	27.20	27.60	229989
2022-11-08	27.70	28.60	27.25	28.10	194609
2022-11-09	28.00	28.10	27.30	27.40	139422
2022-11-10	28.00	28.33	27.80	28.05	463910
2022-11-11	28.05	28.20	27.50	27.65	208091
2022-11-14	27.70	28.24	27.64	27.85	392490
2022-11-15	27.45	27.50	26.80	27.05	443989
2022-11-16	27.00	27.00	26.00	26.10	277377
2022-11-17	26.10	26.35	26.00	26.05	115427
2022-11-18	26.25	26.40	25.80	25.85	136603
2022-11-21	25.85	25.90	25.40	25.65	225299
2022-11-22	25.75	25.80	25.35	25.55	163620
2022-11-23	25.60	25.95	25.35	25.60	130244
2022-11-25	25.65	25.75	25.55	25.60	70808
2022-11-28	25.50	25.85	25.40	25.50	211736
2022-11-29	25.50	25.60	25.28	25.40	145629
2022-11-30	25.50	25.85	25.35	25.70	236376
2022-12-01	25.90	26.25	25.70	26.00	209322
2022-12-02	25.75	26.30	25.60	25.90	178629
2022-12-05	25.80	26.10	25.65	26.00	203136
2022-12-06	25.80	26.05	25.55	25.65	160818
2022-12-07	25.50	25.75	25.33	25.40	270058
2022-12-08	25.70	25.70	25.25	25.35	273604
2022-12-09	25.35	25.45	25.20	25.25	180275
2022-12-12	25.25	25.40	25.20	25.40	189194
2022-12-13	25.75	25.85	25.65	25.75	326593
2022-12-14	25.75	25.75	25.40	25.60	431097
2022-12-15	25.35	25.40	24.75	25.20	228290
2022-12-16	24.83	25.05	24.50	25.00	417808
2022-12-19	25.00	25.05	24.80	24.95	299220
2022-12-20	24.90	24.90	24.50	24.70	350584
2022-12-21	24.85	24.95	24.40	24.95	321396
2022-12-22	24.95	25.00	24.65	24.85	150094
2022-12-23	24.95	25.43	24.85	25.35	192853
2022-12-27	25.45	25.45	24.80	24.85	264475
2022-12-28	25.00	25.60	24.90	25.55	284856
2022-12-29	25.55	25.75	25.40	25.40	228478
2022-12-30	25.40	25.60	25.10	25.35	208411
2023-01-03	25.60	25.90	25.60	25.85	183116
2023-01-04	25.90	26.15	25.75	26.10	168324
2023-01-05	26.10	26.15	25.90	25.95	129848
2023-01-06	26.15	26.48	26.00	26.40	191363
2023-01-09	26.50	27.25	26.50	27.25	209086
2023-01-10	27.20	27.90	27.10	27.90	212984
2023-01-11	27.95	28.50	27.90	28.30	228043
2023-01-12	28.55	29.00	28.30	28.65	278908
2023-01-13	28.05	29.00	27.90	28.85	227558
2023-01-17	28.70	28.93	28.15	28.15	198381
2023-01-18	28.35	28.50	27.93	28.00	151047
2023-01-19	27.90	28.15	27.65	27.95	105528
2023-01-20	28.00	28.55	27.95	28.45	183376
2023-01-23	28.50	28.85	28.40	28.80	143836
2023-01-24	28.80	29.55	28.80	29.30	207335
2023-01-25	29.00	29.43	28.78	28.85	149330
2023-01-26	28.95	29.25	28.60	29.05	166353
2023-01-27	29.00	29.83	28.85	29.05	212347
2023-01-30	29.10	29.30	28.95	29.00	191882
2023-01-31	29.25	29.40	29.03	29.20	174893
2023-02-01	29.20	29.90	29.20	29.90	315538
2023-02-02	30.00	31.15	29.90	30.60	276599
2023-02-03	30.48	31.35	30.35	31.05	200158
2023-02-06	30.90	31.25	30.58	30.65	168068
2023-02-07	30.85	30.85	29.45	29.95	302945
2023-02-08	29.95	30.00	29.53	29.60	201482
2023-02-09	29.80	30.05	29.65	29.90	196698
2023-02-10	29.90	30.40	29.80	30.05	258119
2023-02-13	29.75	29.80	29.20	29.30	233727
2023-02-14	29.30	29.30	28.90	29.20	233025
2023-02-15	29.15	29.20	29.00	29.15	167009
2023-02-16	29.25	29.45	29.00	29.05	154258
2023-02-17	29.00	29.05	28.70	28.75	150706
2023-02-21	28.75	28.75	27.55	28.05	299323
2023-02-22	28.15	28.35	28.05	28.30	156811
2023-02-23	28.35	28.50	28.00	28.10	135300
2023-02-24	27.80	28.25	27.75	28.10	125606
2023-02-27	28.25	28.50	27.93	28.10	212082
2023-02-28	28.00	28.41	27.90	28.15	193190
2023-03-01	28.25	28.80	28.23	28.50	144154
2023-03-02	28.45	29.05	28.30	29.00	110791
2023-03-03	29.10	29.50	28.85	29.10	187582
2023-03-06	29.55	29.65	29.05	29.15	171548
2023-03-07	29.15	29.15	27.75	28.00	487201
2023-03-08	28.00	28.20	27.90	28.15	171415
2023-03-09	28.10	28.20	26.95	27.00	411591
2023-03-10	27.00	27.20	25.65	26.00	323074
2023-03-13	25.45	26.45	25.10	25.65	486531
2023-03-14	26.25	26.71	26.10	26.55	199023
2023-03-15	25.90	26.45	25.45	25.70	343517
2023-03-16	25.60	26.10	25.25	25.90	163918
2023-03-17	25.80	25.85	25.25	25.30	173536
2023-03-20	25.45	26.15	25.40	25.85	223102
2023-03-21	26.15	26.20	25.60	25.65	171335
2023-03-22	25.65	26.15	25.40	25.50	222004
2023-03-23	25.75	25.90	25.10	25.20	200004
2023-03-24	25.20	25.60	25.10	25.60	118634
2023-03-27	25.75	25.95	25.45	25.50	126447
2023-03-28	25.65	26.03	25.55	25.90	95185
2023-03-29	25.95	26.23	25.90	25.95	123216
2023-03-30	26.15	26.30	26.05	26.15	123080
2023-03-31	26.25	26.30	26.05	26.15	260796
2023-04-03	26.30	26.45	26.00	26.05	309147
2023-04-04	26.10	26.15	25.70	26.05	203440
2023-04-05	26.00	26.35	25.80	26.30	135511
2023-04-06	26.35	26.45	25.95	26.10	176417
2023-04-10	26.10	26.58	25.95	26.55	256983
2023-04-11	26.63	26.90	26.40	26.60	235965
2023-04-12	26.70	26.95	26.40	26.45	230474
2023-04-13	26.05	26.35	26.05	26.30	188485
2023-04-14	26.20	26.25	25.70	25.80	255968
2023-04-17	25.75	25.88	25.55	25.85	177237
2023-04-18	25.85	25.99	25.80	25.95	93319
2023-04-19	25.85	26.15	25.80	26.10	111731
2023-04-20	26.00	26.05	25.63	25.70	110009
2023-04-21	25.70	26.05	25.60	26.05	113684
2023-04-24	26.00	26.00	25.70	25.95	121622
2023-04-25	25.80	25.95	25.55	25.55	168532
2023-04-26	25.75	25.88	25.10	25.25	198222
2023-04-27	25.38	25.65	25.35	25.65	89269
2023-04-28	25.60	26.18	25.55	26.00	108392
2023-05-01	26.00	26.10	25.75	25.85	144850
2023-05-02	25.95	26.00	25.45	25.70	205550
2023-05-03	25.70	25.75	25.35	25.35	169128
2023-05-04	25.40	25.55	25.15	25.40	130763
2023-05-05	25.60	25.80	25.45	25.70	111593
2023-05-08	25.75	26.03	25.65	25.95	153010
2023-05-09	26.00	26.20	25.66	25.95	173813
2023-05-10	26.00	26.10	25.85	26.00	110677
2023-05-11	25.95	26.05	25.85	26.05	150159
2023-05-12	26.10	26.20	25.95	25.95	124587
2023-05-15	26.10	26.65	25.98	26.05	399103
2023-05-16	25.75	26.00	25.65	25.85	177146
2023-05-17	25.90	26.50	25.70	26.25	297646
2023-05-18	26.10	26.24	26.00	26.00	193428
2023-05-19	26.05	26.05	25.50	25.70	203529
2023-05-22	25.85	25.85	25.45	25.55	310356
2023-05-23	25.55	25.65	25.20	25.25	264204
2023-05-24	25.25	25.28	24.80	25.15	362276
2023-05-25	25.30	25.50	24.95	25.20	318737
2023-05-26	25.15	25.43	25.10	25.30	198388
2023-05-30	25.45	25.45	25.20	25.30	247350
2023-05-31	25.30	25.53	25.20	25.25	350036
2023-06-01	25.40	25.70	25.30	25.50	281339
2023-06-02	25.70	25.85	25.55	25.65	188729
2023-06-05	25.94	25.94	25.60	25.65	139139
2023-06-06	25.65	26.10	25.65	25.95	197777
2023-06-07	26.05	26.15	25.70	25.75	310889
2023-06-08	25.80	25.86	25.65	25.75	233758
2023-06-09	25.83	25.85	25.50	25.55	225837
2023-06-12	25.60	25.65	25.45	25.50	281881
2023-06-13	25.60	25.70	25.40	25.45	333241
2023-06-14	25.50	25.55	25.15	25.15	431154
2023-06-15	25.00	25.15	24.85	24.90	495625
2023-06-16	24.90	25.00	24.70	24.75	391499
2023-06-20	24.75	24.80	24.45	24.55	421179
2023-06-21	24.50	24.55	24.20	24.25	295613
2023-06-22	24.30	24.35	24.20	24.25	227147
2023-06-23	24.25	24.25	23.80	24.00	382387
2023-06-26	23.95	24.15	23.90	24.05	210793
2023-06-27	24.10	24.75	24.05	24.65	396447
2023-06-28	24.75	24.95	24.60	24.90	664017
2023-06-29	24.85	24.90	24.33	24.35	375235
2023-06-30	24.70	24.70	24.11	24.20	405603
2023-07-03	24.40	24.60	24.25	24.45	312707
2023-07-05	24.53	24.60	24.35	24.40	786242
2023-07-06	24.40	24.40	23.90	24.30	380133
2023-07-07	24.25	24.48	24.20	24.25	301629
2023-07-10	24.60	24.85	24.40	24.60	405129
2023-07-11	24.75	25.05	24.70	24.90	537866
2023-07-12	25.05	25.40	25.00	25.30	379605
2023-07-13	25.45	25.75	25.30	25.60	517083
2023-07-14	25.20	25.24	25.08	25.15	227364
2023-07-17	25.00	25.35	24.90	25.20	260959
2023-07-18	25.20	25.25	25.10	25.20	215325
2023-07-19	25.25	26.40	25.20	26.05	767555
2023-07-20	26.25	26.45	26.15	26.30	388604
2023-07-21	26.35	27.10	26.25	26.30	631566
2023-07-24	26.40	26.65	26.40	26.60	367659
2023-07-25	26.60	27.25	26.60	26.90	388154
2023-07-26	27.05	27.20	27.00	27.15	343374
2023-07-27	27.20	27.25	26.75	26.85	201542
2023-07-28	26.95	27.20	26.75	27.15	315241
2023-07-31	27.30	27.30	26.75	26.90	391337
2023-08-01	27.05	27.30	26.90	27.25	300079
2023-08-02	27.15	27.40	27.00	27.20	262180
2023-08-03	27.10	27.50	27.00	27.50	254100
2023-08-04	27.70	28.50	27.60	28.25	512846
2023-08-07	28.35	28.45	27.65	27.70	489673
2023-08-08	27.65	27.65	27.00	27.25	517776
2023-08-09	27.45	27.48	27.10	27.25	336554
2023-08-10	27.40	27.50	26.80	26.90	400840
2023-08-11	26.90	26.98	26.65	26.90	288038
2023-08-14	27.05	27.38	26.80	27.10	532460
2023-08-15	27.05	27.15	26.85	26.85	512537
2023-08-16	26.25	26.41	25.68	25.70	605335
2023-08-17	25.85	25.90	24.95	25.45	811749
2023-08-18	25.20	25.80	25.08	25.55	276957
2023-08-21	25.60	25.75	25.20	25.65	657476
2023-08-22	25.55	25.55	25.30	25.35	184460
2023-08-23	25.35	25.70	25.35	25.60	215468
2023-08-24	25.55	25.65	25.15	25.25	229146
2023-08-25	25.30	25.35	25.12	25.20	221265
2023-08-28	25.30	25.50	24.85	25.05	669193
2023-08-29	25.05	25.15	24.95	25.10	456702
2023-08-30	25.15	25.35	25.10	25.15	255435
2023-08-31	25.35	25.45	25.20	25.30	305627
2023-09-01	25.45	26.05	25.45	25.95	252930
2023-09-05	25.95	26.15	25.90	25.95	319596
2023-09-06	26.00	26.05	25.75	26.00	189995
2023-09-07	25.85	26.15	25.75	25.95	285733
2023-09-08	26.10	26.15	25.95	26.00	216075
2023-09-11	26.00	26.00	26.00	26.00	20
2023-09-12	25.95	26.00	25.70	25.75	310737
2023-09-13	26.00	26.00	25.25	25.40	699274
2023-09-14	25.00	25.15	24.95	25.00	479956
2023-09-15	25.00	25.03	24.65	24.80	483520
2023-09-18	24.85	24.90	24.70	24.75	387415
2023-09-19	24.85	24.88	24.70	24.75	242862
2023-09-20	24.80	24.95	24.45	24.55	298465
2023-09-21	24.45	24.55	24.35	24.50	234148
2023-09-22	24.60	24.85	24.55	24.80	221493
2023-09-25	24.90	25.00	24.68	24.85	417797
2023-09-26	25.00	25.00	24.45	24.55	546650
2023-09-27	24.65	24.85	24.65	24.75	220751
2023-09-28	24.80	25.00	24.75	24.95	203569
2023-09-29	25.10	25.15	24.90	24.95	342419
2023-10-02	25.00	25.05	24.70	24.75	404106
2023-10-03	24.80	24.84	24.35	24.75	385572
2023-10-04	24.65	24.91	24.55	24.85	179644
2023-10-05	24.85	24.85	24.60	24.85	174241
2023-10-06	24.60	24.90	24.58	24.90	190520
2023-10-09	24.75	25.25	24.75	25.10	235160
2023-10-10	25.15	25.35	25.10	25.35	219312
2023-10-11	25.35	25.43	25.25	25.35	185481
2023-10-12	25.40	25.45	25.08	25.20	303694
2023-10-13	25.25	25.43	25.15	25.20	383502
2023-10-16	24.95	25.10	24.65	24.70	386343
2023-10-17	24.60	24.80	24.50	24.70	254018
2023-10-18	24.60	24.65	24.35	24.60	329645
2023-10-19	24.65	24.70	24.43	24.45	218887
2023-10-20	24.50	24.70	24.35	24.45	160624
2023-10-23	24.45	24.45	24.05	24.15	342753
2023-10-24	24.25	24.45	24.15	24.30	164277
2023-10-25	24.20	24.25	23.65	23.70	347622
2023-10-26	23.60	23.73	22.50	22.55	465449
2023-10-27	22.70	22.75	22.05	22.30	551275
2023-10-30	22.35	23.05	22.06	23.05	344952
2023-10-31	23.45	23.85	23.25	23.70	249227
2023-11-01	24.20	25.10	24.05	24.90	481354
2023-11-02	25.00	25.10	24.70	25.00	273844
2023-11-03	25.00	25.20	24.85	25.10	262201
2023-11-06	25.15	25.20	24.95	25.15	163406
2023-11-07	25.15	25.20	24.85	25.15	236949
2023-11-08	25.20	25.35	25.05	25.20	137489
2023-11-09	25.30	25.35	25.05	25.10	168349
2023-11-10	25.15	25.40	25.10	25.30	279716
2023-11-13	25.40	25.60	25.18	25.45	319968
2023-11-14	25.65	25.70	25.35	25.60	352284
2023-11-15	25.20	25.20	24.75	24.75	389445
2023-11-16	24.75	24.76	24.45	24.55	348232
2023-11-17	24.60	24.66	24.45	24.50	182667
2023-11-20	24.65	24.80	24.55	24.65	391196
2023-11-21	24.80	24.90	24.70	24.85	249663
2023-11-22	24.85	24.90	24.45	24.55	379046
2023-11-24	24.60	24.75	24.40	24.50	183610
2023-11-27	24.50	24.55	24.10	24.40	406150
2023-11-28	24.40	24.50	24.20	24.25	302818
2023-11-29	24.45	24.50	24.30	24.35	255814
2023-11-30	24.45	24.50	24.35	24.40	466994
2023-12-01	24.50	24.88	24.45	24.70	446439
2023-12-04	24.70	25.10	24.65	25.10	327503
2023-12-05	25.15	25.40	25.03	25.40	260872
2023-12-06	25.50	25.53	25.25	25.40	258775
2023-12-07	25.40	25.50	25.25	25.45	196806
2023-12-08	25.40	25.40	24.90	25.00	411319
2023-12-11	25.05	25.08	24.55	24.65	534356
2023-12-12	24.70	24.75	24.50	24.65	382218
2023-12-13	24.65	24.90	24.50	24.75	558171
2023-12-14	24.50	24.65	24.20	24.20	629692
2023-12-15	24.25	24.30	24.10	24.15	446045
2023-12-18	24.25	24.45	24.15	24.35	314910
2023-12-19	24.40	24.55	24.30	24.40	411341
2023-12-20	24.40	24.40	24.15	24.20	400278
2023-12-21	24.20	24.45	24.15	24.40	250256
2023-12-22	24.40	24.55	24.30	24.40	355183
2023-12-26	24.45	24.70	24.40	24.65	360923
2023-12-27	24.60	24.85	24.60	24.80	338336
2023-12-28	24.80	24.90	24.60	24.70	335871
2023-12-29	24.80	24.88	24.50	24.70	356540
2024-01-02	24.65	24.95	24.60	24.85	368172
2024-01-03	24.90	24.90	24.70	24.85	342104
2024-01-04	24.90	25.25	24.90	25.20	351751
2024-01-05	25.10	25.30	25.05	25.30	346383
2024-01-08	25.35	25.50	25.20	25.50	471046
2024-01-09	25.50	25.80	25.35	25.65	407747
2024-01-10	25.60	25.80	25.55	25.65	370464
2024-01-11	25.60	25.65	25.35	25.50	326538
2024-01-12	25.55	25.70	25.45	25.45	506667
2024-01-16	25.20	25.60	25.05	25.50	574632
2024-01-17	25.40	25.50	25.23	25.35	291909
2024-01-18	25.40	25.48	25.30	25.45	201284
2024-01-19	25.50	25.55	25.35	25.45	265923
2024-01-22	25.45	25.75	25.43	25.70	322751
2024-01-23	25.75	25.85	25.65	25.80	235023
2024-01-24	25.75	25.95	25.75	25.90	247082
2024-01-25	25.85	26.13	25.80	26.05	284336
2024-01-26	25.95	26.15	25.90	26.00	317538
2024-01-29	26.10	26.50	25.95	26.40	364883
2024-01-30	26.40	26.45	25.85	25.90	407235
2024-01-31	25.95	26.08	25.55	25.60	418641
2024-02-01	25.80	26.40	25.70	26.20	394128
2024-02-02	26.20	26.60	26.10	26.60	396388
2024-02-05	26.55	26.55	26.28	26.40	266138
2024-02-06	26.35	26.55	26.30	26.50	213837
2024-02-07	26.50	26.65	26.45	26.60	238165
2024-02-08	26.65	27.00	26.55	26.95	353800
2024-02-09	27.05	27.05	26.65	26.80	458114
2024-02-12	26.85	27.03	26.60	26.70	599813
2024-02-13	26.65	26.70	26.20	26.35	728328
2024-02-14	25.85	26.00	25.45	25.65	992798
2024-02-15	25.65	25.80	25.50	25.60	374251
2024-02-16	25.55	25.65	25.35	25.45	347831
2024-02-20	25.35	25.50	25.35	25.45	276713
2024-02-21	25.30	25.35	25.23	25.25	349453
2024-02-22	25.40	25.45	25.25	25.30	350733
2024-02-23	25.35	25.50	25.35	25.45	264823
2024-02-26	25.45	25.50	25.30	25.35	361512
2024-02-27	25.35	25.40	25.15	25.30	405211
2024-02-28	25.30	25.40	25.20	25.25	265419
2024-02-29	25.40	25.55	25.25	25.45	476770
2024-03-01	25.50	26.03	25.45	25.80	557740
2024-03-04	25.95	26.15	25.60	25.75	381945
2024-03-05	25.85	25.90	25.65	25.75	253319
2024-03-06	25.80	25.93	25.80	25.90	223525
2024-03-07	25.95	26.25	25.90	26.20	380604
2024-03-08	26.15	26.30	25.75	25.90	569259
2024-03-11	25.95	26.00	25.75	25.80	465778
2024-03-12	25.85	25.88	25.60	25.80	455132
2024-03-13	25.90	25.95	25.75	25.75	481973
2024-03-14	25.35	25.45	25.00	25.15	598529
2024-03-15	25.20	25.40	25.20	25.30	218336
2024-03-18	25.35	25.35	25.15	25.20	299009
2024-03-19	25.20	25.25	25.05	25.10	402404
2024-03-20	25.10	25.30	25.00	25.20	475236
2024-03-21	25.25	25.45	25.25	25.30	385335
2024-03-22	25.35	25.45	25.30	25.40	337816
2024-03-25	25.50	25.55	25.40	25.40	351182
2024-03-26	25.45	25.53	25.25	25.30	344273
2024-03-27	25.40	25.53	25.35	25.40	312160
2024-03-28	25.55	25.60	25.30	25.40	485829
2024-04-01	25.50	25.55	25.35	25.35	479644
2024-04-02	25.30	25.55	25.25	25.40	441942
2024-04-03	25.45	25.55	25.40	25.45	981848
2024-04-04	25.55	25.75	25.45	25.50	364139
2024-04-05	25.55	25.75	25.55	25.70	278571
2024-04-08	25.80	25.85	25.65	25.70	467744
2024-04-09	25.75	25.78	25.60	25.65	410340
2024-04-10	25.60	25.70	25.50	25.50	546147
2024-04-11	25.65	25.70	25.50	25.55	521819
2024-04-12	25.55	25.60	25.15	25.30	1120179
2024-04-15	25.10	25.15	24.75	24.85	653958
2024-04-16	24.85	25.13	24.75	25.10	360565
2024-04-17	25.15	25.15	25.05	25.10	249043
2024-04-18	25.10	25.13	24.95	24.95	359628
2024-04-19	24.95	25.05	24.75	24.80	369649
2024-04-22	24.80	24.95	24.75	24.80	416812
2024-04-23	24.85	24.95	24.75	24.80	316427
2024-04-24	24.85	24.90	24.80	24.85	308927
2024-04-25	24.90	24.95	24.75	24.80	250722
2024-04-26	24.90	24.95	24.85	24.90	325561
2024-04-29	25.00	25.10	24.95	24.95	377002
2024-04-30	25.00	25.05	24.85	24.95	425476
2024-05-01	25.00	25.40	24.95	25.35	358235
2024-05-02	25.40	25.50	25.40	25.50	240621
2024-05-03	25.65	25.75	25.55	25.75	364197
2024-05-06	25.75	26.00	25.75	25.85	543794
2024-05-07	25.85	25.90	25.75	25.80	242806
2024-05-08	25.80	25.95	25.70	25.90	280587
2024-05-09	25.95	26.10	25.85	26.10	326019
2024-05-10	26.10	26.40	26.00	26.25	575837
2024-05-13	26.25	26.40	26.10	26.20	410361
2024-05-14	26.30	26.50	26.28	26.35	609762
2024-05-15	26.95	27.38	26.80	27.15	1414337
2024-05-16	26.85	27.25	26.83	26.95	454200
2024-05-17	26.95	26.95	26.75	26.90	450431
2024-05-20	26.90	27.80	26.90	27.75	880531
2024-05-21	27.65	27.75	27.43	27.50	637573
2024-05-22	27.45	27.60	27.40	27.50	640648
2024-05-23	27.55	27.55	26.95	27.00	756242
2024-05-24	27.00	27.08	26.95	26.95	320205
2024-05-28	27.00	27.10	26.95	26.95	2305471
2024-05-29	26.90	26.95	26.80	26.80	592894
2024-05-30	26.90	27.25	26.90	27.05	768775
2024-05-31	27.25	27.45	27.20	27.30	1688409
2024-06-03	27.50	27.55	27.30	27.35	910964
2024-06-04	27.30	27.51	27.08	27.15	798743
2024-06-05	27.30	27.35	27.15	27.20	658424
2024-06-06	27.35	27.80	27.25	27.70	621324
2024-06-07	27.85	28.55	27.75	28.45	1059201
2024-06-10	28.35	28.90	27.95	28.00	3065571
2024-06-11	28.15	28.20	27.75	27.90	675724
2024-06-12	28.20	28.25	28.00	28.10	701822
2024-06-13	28.20	28.25	27.45	27.60	1208422
2024-06-14	27.35	27.55	27.25	27.50	489549
2024-06-17	27.45	27.50	27.05	27.15	678104
2024-06-18	27.10	27.30	27.05	27.15	563519
2024-06-20	27.15	27.24	26.65	26.90	1054682
2024-06-21	26.95	26.96	26.80	26.95	458319
2024-06-24	27.00	27.40	27.00	27.30	1639369
2024-06-25	27.40	27.40	27.05	27.10	420974
2024-06-26	27.10	27.30	27.05	27.10	646410
2024-06-27	27.15	27.20	26.95	27.00	812020
2024-06-28	27.10	27.23	27.00	27.10	841192
2024-07-01	27.20	27.20	26.95	27.05	2266844
2024-07-02	27.10	27.40	27.05	27.25	796940
2024-07-03	27.30	27.60	27.30	27.55	526107
2024-07-05	27.65	27.75	27.43	27.75	670742
2024-07-08	27.90	28.00	27.80	27.95	791677
2024-07-09	28.00	28.10	27.80	28.10	561117
2024-07-10	28.15	28.40	28.05	28.35	695651
2024-07-11	28.35	28.40	27.65	28.00	1059006
2024-07-12	28.05	28.23	27.85	27.90	812179
2024-07-15	28.10	28.30	27.98	28.20	1096320
2024-07-16	28.30	28.40	28.15	28.30	1357226
2024-07-17	27.85	27.95	27.65	27.95	740957
2024-07-18	27.94	27.94	27.60	27.70	651175
2024-07-19	27.70	28.05	27.60	27.80	1203910
2024-07-22	27.90	28.10	27.80	28.10	461928
2024-07-23	28.05	28.15	28.00	28.15	371473
2024-07-24	28.00	28.10	27.02	27.15	1738881
2024-07-25	27.35	27.80	27.30	27.60	457666
2024-07-26	27.95	28.10	27.72	28.05	551214
2024-07-29	28.05	28.05	27.70	27.80	2071230
2024-07-30	27.90	27.90	27.65	27.80	559501
2024-07-31	28.00	28.00	27.60	27.70	914943
2024-08-01	27.90	27.95	27.45	27.60	687877
2024-08-02	27.35	27.40	27.00	27.30	909545
2024-08-05	26.40	26.63	25.53	26.05	1878016
2024-08-06	26.55	26.70	26.35	26.55	1014525
2024-08-07	26.85	27.35	26.75	27.15	727374
2024-08-08	27.30	27.85	27.25	27.80	667468
2024-08-09	27.80	27.85	27.40	27.65	691953
2024-08-12	27.85	27.85	27.38	27.55	864289
2024-08-13	27.75	27.75	27.15	27.25	2267520
2024-08-14	27.25	27.33	26.40	26.45	1373960
2024-08-15	26.55	26.70	26.35	26.40	1575470
2024-08-16	26.00	26.30	25.55	25.75	1329889
2024-08-19	25.75	26.15	25.75	26.00	813833
2024-08-20	26.05	26.30	26.05	26.20	423057
2024-08-21	26.40	26.75	26.35	26.55	588471
2024-08-22	26.60	26.60	26.30	26.40	318465
2024-08-23	26.40	26.60	26.38	26.55	1243553
2024-08-26	26.75	26.75	26.45	26.60	641465
2024-08-27	26.55	26.60	26.15	26.20	744297
2024-08-28	26.10	26.55	26.10	26.45	769563
2024-08-29	26.45	26.55	26.45	26.55	366947
2024-08-30	26.60	26.90	26.60	26.80	879210
2024-09-03	26.80	26.85	26.60	26.65	459860
2024-09-04	26.65	26.80	26.60	26.70	382037
2024-09-05	26.75	26.95	26.75	26.80	501958
2024-09-06	26.80	26.90	26.50	26.70	601044
2024-09-09	26.80	27.00	26.75	26.90	603318
2024-09-10	26.95	27.10	26.83	27.00	532621
2024-09-11	27.00	27.05	26.70	26.85	669535
2024-09-12	27.00	27.00	26.55	26.60	1040912
2024-09-13	26.75	26.75	26.55	26.65	1028811
2024-09-16	26.35	26.35	26.05	26.15	974413
2024-09-17	26.20	26.25	25.90	25.95	782289
2024-09-18	26.05	26.15	25.95	26.05	791247
2024-09-19	26.25	26.25	25.95	26.00	756017
2024-09-20	26.05	26.10	25.90	25.95	501396
2024-09-23	26.00	26.05	25.95	26.00	487049
2024-09-24	26.00	26.15	26.00	26.10	713966
2024-09-25	26.10	26.20	26.10	26.15	459729
2024-09-26	26.20	26.25	26.10	26.10	487302
2024-09-27	26.15	26.25	25.80	25.85	2041346
2024-09-30	25.95	26.25	25.95	26.20	814274
2024-10-01	26.30	26.35	25.95	26.10	634435
2024-10-02	26.10	26.30	26.00	26.30	602017
2024-10-03	26.35	26.45	26.15	26.20	2332761
2024-10-04	26.35	26.40	26.25	26.30	428981
2024-10-07	26.40	26.50	26.30	26.35	627999
2024-10-08	26.40	26.55	26.40	26.45	452970
2024-10-09	26.55	26.60	26.50	26.55	583001
2024-10-10	26.60	26.65	26.45	26.50	750924
2024-10-11	26.55	26.60	26.45	26.45	581544
2024-10-14	26.55	26.55	26.40	26.45	858153
2024-10-15	26.55	26.55	26.30	26.35	900181
2024-10-16	26.45	26.50	26.30	26.40	962709
2024-10-17	25.98	26.15	25.95	26.05	692002
2024-10-18	26.10	26.14	25.90	25.95	607933
2024-10-21	26.05	26.10	25.90	26.10	660540
2024-10-22	26.10	26.15	26.05	26.10	368464
2024-10-23	26.10	26.10	25.90	25.95	366009
2024-10-24	25.95	26.30	25.95	26.30	548204
2024-10-25	26.20	26.30	26.20	26.30	272794
2024-10-28	26.25	26.30	26.15	26.20	437585
2024-10-29	26.15	26.20	26.05	26.15	397940
2024-10-30	26.15	26.30	26.15	26.25	306936
2024-10-31	26.35	26.35	26.10	26.30	660200
2024-11-01	26.35	26.45	26.30	26.35	438069
2024-11-04	26.35	26.55	26.20	26.30	675494
2024-11-05	26.35	26.50	26.30	26.50	317666
2024-11-06	26.65	26.85	26.50	26.65	1017417
2024-11-07	26.75	27.05	26.70	26.90	694816
2024-11-08	27.05	27.25	27.00	27.25	640565
2024-11-11	27.40	27.44	27.20	27.25	862762
2024-11-12	27.35	27.38	26.63	26.75	1081523
2024-11-13	26.75	27.05	26.75	27.00	1136761
2024-11-14	27.05	27.10	26.70	26.85	1173788
2024-11-15	26.40	26.55	26.20	26.25	846682
2024-11-18	26.30	26.40	26.10	26.15	2435296
2024-11-19	26.15	26.30	26.10	26.20	556768
2024-11-20	26.10	26.25	26.05	26.10	689724
2024-11-21	26.15	26.25	26.00	26.05	941061
2024-11-22	26.05	26.15	26.00	26.10	696412
2024-11-25	26.18	26.25	26.05	26.10	813042
2024-11-26	26.10	26.15	26.05	26.10	813818
2024-11-27	26.15	26.20	26.00	26.10	540986
2024-11-29	26.15	26.40	26.15	26.30	2185235
2024-12-02	26.30	26.40	26.15	26.25	751919
2024-12-03	26.30	26.30	26.20	26.25	758129
2024-12-04	26.25	26.50	26.25	26.50	887841
2024-12-05	26.50	26.55	26.15	26.20	917201
2024-12-06	26.30	26.40	26.15	26.25	607248
2024-12-09	26.30	26.35	26.20	26.20	643736
2024-12-10	26.30	26.35	26.10	26.15	724430
2024-12-11	26.25	26.30	26.15	26.25	606047
2024-12-12	26.25	26.35	26.20	26.25	952282
2024-12-13	26.35	26.35	26.15	26.20	1105991
2024-12-16	26.25	26.30	26.15	26.20	1619982
2024-12-17	25.75	25.80	25.10	25.50	3501092
2024-12-18	25.50	25.55	25.15	25.25	1426436
2024-12-19	25.30	25.35	25.10	25.25	1198859
2024-12-20	25.20	25.45	25.15	25.30	1032331
2024-12-23	25.35	25.55	25.35	25.55	1285744
2024-12-24	25.55	25.80	25.55	25.80	508388
2024-12-26	25.80	25.90	25.60	25.65	829022
2024-12-27	25.65	25.80	25.40	25.55	843466
2024-12-30	25.40	25.48	25.20	25.25	1482643
2024-12-31	25.40	25.50	25.30	25.35	1172782
2025-01-02	25.45	25.60	25.40	25.45	941989
2025-01-03	25.55	25.65	25.50	25.50	2786346
2025-01-06	25.55	25.60	25.50	25.60	844828
2025-01-07	25.60	25.70	25.40	25.50	813852
2025-01-08	25.50	25.58	25.35	25.50	615560
2025-01-10	25.45	25.50	25.35	25.35	790086
2025-01-13	25.35	25.45	25.30	25.40	804323
2025-01-14	25.50	25.65	25.45	25.55	721498
2025-01-15	25.66	25.80	25.65	25.80	857376
2025-01-16	25.75	25.90	25.70	25.75	1309371
2025-01-17	25.45	25.55	25.30	25.40	844434
2025-01-21	25.40	25.45	25.30	25.35	1025897
2025-01-22	25.35	25.45	25.30	25.30	800693
2025-01-23	25.40	25.50	25.35	25.45	509927
2025-01-24	25.50	25.65	25.50	25.60	469637
2025-01-27	25.55	25.65	25.45	25.55	792843
2025-01-28	25.55	25.60	25.40	25.45	606225
2025-01-29	25.45	25.55	25.25	25.35	926436
2025-01-30	25.40	25.50	25.40	25.45	703373
2025-01-31	25.53	25.70	25.45	25.50	3173421
2025-02-03	25.35	25.50	25.30	25.45	1261465
2025-02-04	25.55	25.65	25.50	25.55	834107
2025-02-05	25.63	25.70	25.55	25.65	838019
2025-02-06	25.70	25.80	25.65	25.75	876195
2025-02-07	25.85	25.90	25.65	25.75	878418
2025-02-10	25.85	25.94	25.80	25.85	1562792
2025-02-11	25.85	25.95	25.80	25.85	1239934
2025-02-12	25.80	25.85	25.70	25.70	1661281
2025-02-13	25.75	25.80	25.70	25.75	1444565
2025-02-14	25.40	25.45	25.25	25.30	2094781
2025-02-18	25.45	25.60	25.35	25.60	1030501
2025-02-19	25.55	25.58	25.50	25.55	745541
2025-02-20	25.55	25.60	25.30	25.55	1103543
2025-02-21	25.45	25.50	25.20	25.25	1487787
2025-02-24	25.30	25.35	25.05	25.15	1913669
2025-02-25	25.20	25.40	25.20	25.35	888827
2025-02-26	25.35	25.45	25.35	25.40	706102
2025-02-27	25.45	25.45	25.05	25.10	1347550
2025-02-28	25.18	25.40	25.15	25.30	3107156
2025-03-03	25.45	25.45	25.20	25.20	1349274
2025-03-04	25.20	25.20	24.95	25.10	1807280
2025-03-05	25.15	25.20	25.10	25.15	976276
2025-03-06	25.15	25.15	25.00	25.05	994870
2025-03-07	25.10	25.20	25.00	25.15	1195688
2025-03-10	25.10	25.15	24.95	25.00	1595628
2025-03-11	25.10	25.12	23.35	23.45	5742064
2025-03-12	23.65	24.40	23.40	24.25	2184281
2025-03-13	24.40	24.50	23.85	23.90	1455113
2025-03-14	24.15	24.20	23.90	23.95	1396642
2025-03-17	23.65	23.70	23.30	23.35	1611509
2025-03-18	23.30	23.40	22.40	22.45	2505064
2025-03-19	22.45	22.50	20.05	21.50	6418329
2025-03-20	21.30	21.95	20.90	21.83	1352264
2025-03-21	22.20	23.15	22.11	22.85	1729513
2025-03-24	23.15	23.75	22.93	23.00	1404974
2025-03-25	23.05	23.45	23.03	23.30	602786
2025-03-26	23.40	23.42	22.80	23.05	731526
2025-03-27	23.05	23.38	22.90	23.30	496976
2025-03-28	23.25	23.45	23.05	23.25	627777
2025-03-31	23.25	23.60	22.70	23.60	1077261
2025-04-01	23.60	24.15	23.55	24.05	1059908
2025-04-02	24.05	24.75	23.95	24.70	4074464
2025-04-03	23.70	23.95	23.10	23.40	2033383
2025-04-04	22.75	23.00	21.55	21.70	2555944
2025-04-07	20.50	21.95	19.55	21.55	2645526
2025-04-08	22.60	22.80	21.40	21.70	1703405
2025-04-09	21.65	23.80	21.15	23.45	2482717
2025-04-10	22.95	23.00	21.85	22.00	1868046
2025-04-11	22.00	22.55	21.70	22.15	1066914
2025-04-14	22.75	22.95	22.05	22.35	1250575
2025-04-15	22.50	22.95	22.38	22.75	1220316
2025-04-16	22.18	22.35	22.00	22.10	846848
2025-04-17	22.10	22.40	21.85	21.90	684712
2025-04-21	21.85	21.95	21.15	21.35	1185073
2025-04-22	21.55	22.00	21.52	21.90	619827
2025-04-23	22.44	22.75	22.25	22.40	628460
2025-04-24	22.50	22.85	22.45	22.70	739096
2025-04-25	22.75	22.90	22.55	22.85	609910
2025-04-28	22.95	23.05	22.80	23.05	550581
2025-04-29	23.10	23.20	23.00	23.20	535561
2025-04-30	23.00	23.25	22.80	23.25	1060788
2025-05-01	23.40	23.60	23.20	23.25	656743
2025-05-02	23.48	23.65	23.35	23.60	658204
2025-05-05	23.55	23.58	23.30	23.40	964281
2025-05-06	23.35	23.55	23.20	23.55	937585
2025-05-07	23.60	23.80	23.55	23.70	587830
2025-05-08	23.80	23.80	23.45	23.70	751103
2025-05-09	23.85	23.90	23.75	23.90	594504
2025-05-12	24.35	24.45	24.05	24.15	989208
2025-05-13	24.25	24.60	24.15	24.50	1191813
2025-05-14	24.65	24.75	24.45	24.65	1024091
2025-05-15	24.63	24.90	24.60	24.80	1047566
2025-05-16	24.40	24.55	24.20	24.40	868934
2025-05-19	23.25	23.85	22.70	23.60	2519933
2025-05-20	23.25	23.65	23.20	23.55	873514
2025-05-21	23.35	23.35	22.75	22.80	1649387
2025-05-22	22.80	22.80	22.30	22.40	1225294
2025-05-23	22.25	22.35	22.10	22.15	969925
2025-05-27	22.25	22.39	21.85	21.95	1290822
2025-05-28	22.00	22.00	21.85	21.95	805429
2025-05-29	22.05	22.40	22.00	22.35	2668557
2025-05-30	22.45	22.70	22.40	22.65	1051105
2025-06-02	22.60	22.70	22.45	22.50	797497
2025-06-03	22.50	22.55	21.95	22.20	1368040
2025-06-04	22.20	22.29	22.00	22.15	1031694
2025-06-05	22.30	22.30	22.10	22.25	887026
2025-06-06	22.35	22.60	22.30	22.45	909316
2025-06-09	22.50	22.70	22.42	22.50	793965
2025-06-10	22.65	22.65	22.35	22.40	1006841
2025-06-11	22.50	22.55	22.18	22.25	709727
2025-06-12	22.25	22.28	21.80	21.85	1312322
2025-06-13	21.75	21.95	21.53	21.85	1286861
2025-06-16	21.40	21.50	20.90	21.00	1610140
2025-06-17	20.95	21.00	20.45	20.60	1708729
2025-06-18	20.50	20.65	20.25	20.55	1811069
2025-06-20	20.45	20.80	20.38	20.40	691000
2025-06-23	20.35	20.40	19.65	20.05	1815623
2025-06-24	20.10	20.60	20.10	20.30	894321
2025-06-25	20.35	20.50	20.20	20.25	608077
2025-06-26	20.25	20.45	20.20	20.40	821321
2025-06-27	20.50	20.80	20.45	20.70	742085
2025-06-30	20.80	21.15	20.78	21.00	1012590
2025-07-01	21.00	21.05	20.80	20.95	911236
2025-07-02	21.05	21.10	20.90	20.95	946481
2025-07-03	20.98	21.15	20.95	21.05	654575
2025-07-07	21.00	21.03	20.65	20.80	902789
2025-07-08	20.80	20.85	20.65	20.80	538732
2025-07-09	20.80	21.00	20.70	20.70	637082
2025-07-10	20.75	21.00	20.70	20.80	547922
2025-07-11	20.75	20.78	20.55	20.60	716964
2025-07-14	20.65	20.90	20.60	20.80	937816
2025-07-15	20.90	20.90	20.65	20.80	801263
2025-07-16	20.80	20.85	20.60	20.75	1042688
2025-07-17	20.30	20.35	20.00	20.25	951923
2025-07-18	20.25	20.30	19.80	19.85	1740508
2025-07-21	19.93	19.93	19.05	19.35	3385430
2025-07-22	19.25	19.90	19.23	19.90	1066725
2025-07-23	18.70	19.25	18.10	18.10	8478379
2025-07-24	17.55	17.95	16.35	17.45	9247216
2025-07-25	17.48	18.25	17.48	18.10	1728583
2025-07-28	18.05	18.60	18.03	18.50	1804313
2025-07-29	18.55	18.60	18.25	18.55	1037129
2025-07-30	18.45	18.50	18.10	18.10	1084060
2025-07-31	18.20	18.30	17.75	17.80	1280303
2025-08-01	17.60	17.65	17.25	17.35	1328346
2025-08-04	17.40	17.55	17.20	17.25	1169342
2025-08-05	17.35	17.45	17.05	17.20	1039651
2025-08-06	17.05	17.15	16.65	16.80	2057420
2025-08-07	16.70	16.70	15.90	16.20	3728791
2025-08-08	16.40	16.75	16.23	16.60	1914178
2025-08-11	16.90	17.33	16.80	17.20	1568358
2025-08-12	17.35	17.80	17.33	17.70	1658557
2025-08-13	17.85	17.95	17.45	17.65	1647802
2025-08-14	17.65	17.65	17.30	17.35	1217285
2025-08-15	17.00	17.10	16.90	17.10	952244
2025-08-18	17.05	17.25	16.90	17.10	889827
2025-08-19	17.05	17.20	16.90	17.15	881172
2025-08-20	17.10	17.20	16.93	17.10	580291
2025-08-21	17.05	17.35	16.95	17.35	605970
2025-08-22	17.35	17.90	17.35	17.85	1013155
2025-08-25	17.78	18.20	17.75	18.15	772054
2025-08-26	18.20	18.55	18.20	18.45	1117175
2025-08-27	18.50	18.60	18.30	18.30	431966
2025-08-28	18.35	18.80	18.35	18.75	784005
2025-08-29	18.85	19.05	18.65	18.75	1474258
2025-09-02	18.45	18.60	18.30	18.45	1197070
2025-09-03	18.55	18.55	18.35	18.45	1285910
2025-09-04	18.45	18.50	18.30	18.35	810946
2025-09-05	18.35	18.40	18.00	18.20	990707
2025-09-08	18.20	18.20	17.61	17.75	2219824
2025-09-09	17.71	17.73	16.95	16.99	3643522
2025-09-10	16.93	17.66	16.76	17.52	2013873
2025-09-11	17.60	17.79	17.55	17.72	1028502
2025-09-12	17.70	17.77	17.61	17.69	1312986
2025-09-15	17.77	17.89	17.70	17.73	1634935
2025-09-16	17.21	17.58	17.12	17.37	1727749
2025-09-17	17.37	17.46	17.30	17.43	955814
2025-09-18	17.38	17.55	17.35	17.45	1172818
2025-09-19	17.39	17.48	17.36	17.48	914272
2025-09-22	17.41	17.47	17.15	17.23	1275685
2025-09-23	17.16	17.33	17.15	17.27	806642
2025-09-24	17.25	17.37	17.18	17.25	625157
2025-09-25	17.20	17.33	17.08	17.12	732694
2025-09-26	17.12	17.19	16.88	16.92	876470
2025-09-29	16.93	16.93	16.45	16.68	1923306
2025-09-30	16.67	16.97	16.53	16.93	1367998
2025-10-01	16.90	17.33	16.88	17.16	1149925
2025-10-02	17.17	17.29	17.15	17.24	630203
2025-10-03	17.24	17.30	17.03	17.03	603096
2025-10-06	17.03	17.11	16.69	16.72	1079685
2025-10-07	16.72	16.77	16.55	16.76	925166
2025-10-08	16.76	16.94	16.74	16.81	543807
2025-10-09	16.83	16.87	16.65	16.74	685593
2025-10-10	16.76	16.86	16.39	16.45	1272246
2025-10-13	16.46	16.80	16.46	16.66	792965
2025-10-14	16.64	16.82	16.42	16.45	991577
2025-10-15	16.45	16.54	15.94	16.02	2223687
2025-10-16	16.05	16.08	15.50	15.58	2213996
2025-10-17	14.90	15.37	14.83	15.24	1911809
2025-10-20	15.18	15.31	14.59	14.75	3049166
2025-10-21	14.54	15.00	14.49	14.92	1657446
2025-10-22	14.90	15.15	14.70	14.87	1286367
2025-10-23	14.85	15.15	14.85	15.12	751576
2025-10-24	15.18	15.49	15.18	15.46	997222
2025-10-27	15.51	15.69	15.48	15.60	941846
2025-10-28	15.60	15.73	15.51	15.57	703208
2025-10-29	15.43	15.53	15.16	15.24	878513
2025-10-30	15.29	15.30	15.09	15.19	811399
2025-10-31	15.44	15.64	15.26	15.57	1234536
2025-11-03	15.74	15.87	15.34	15.39	1108476
2025-11-04	15.24	15.34	15.05	15.21	1110248
2025-11-05	15.20	15.37	15.18	15.26	597465
2025-11-06	15.31	15.38	15.12	15.12	842707
2025-11-07	15.13	15.15	14.87	15.13	1104518
2025-11-10	15.23	15.32	14.95	15.05	848349
2025-11-11	15.05	15.23	15.02	15.21	702920
2025-11-12	15.21	15.28	15.12	15.15	970910
2025-11-13	15.08	15.12	14.89	14.91	1372815
2025-11-14	14.41	14.50	14.15	14.16	1644000
2025-11-17	14.13	14.15	13.75	13.78	2242166
2025-11-18	13.65	13.70	13.22	13.26	2442273
2025-11-19	13.22	13.37	12.88	13.06	2472162
2025-11-20	13.11	13.40	13.04	13.05	1787869
2025-11-21	13.06	13.26	12.95	13.16	1950085
2025-11-24	13.21	13.98	13.19	13.94	1872616
2025-11-25	13.90	14.37	13.87	14.23	1235295
2025-11-26	14.25	14.84	14.25	14.80	983010
2025-11-28	14.94	15.10	14.90	14.99	1193232
2025-12-01	14.99	15.10	14.71	15.04	1275474
2025-12-02	15.04	15.20	14.92	15.06	797633
2025-12-03	15.09	15.25	15.05	15.22	569967
2025-12-04	15.30	15.39	15.22	15.28	782606
2025-12-05	15.28	15.35	14.94	14.95	744242
2025-12-08	15.00	15.02	14.53	14.59	1041994
2025-12-09	14.60	14.68	14.54	14.55	773622
2025-12-10	14.05	14.30	13.92	14.07	1274959
2025-12-11	13.85	13.95	13.75	13.93	1555302
2025-12-12	13.93	13.99	13.78	13.80	969544
2025-12-15	13.91	13.96	13.52	13.64	1465951
2025-12-16	13.70	13.94	13.60	13.91	1671685
2025-12-17	13.42	13.76	13.42	13.71	1443964
2025-12-18	13.71	13.88	13.62	13.74	1086957
2025-12-19	13.71	13.94	13.70	13.93	866330

Explore More About OXLC

Coins representing dividend payouts and trends

OXLC Dividend History

Discover Oxford Lane Capital'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

OXLC Stock Split History

Discover Oxford Lane Capital'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

OXLC Historical Prices

Explore Oxford Lane Capital's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics