PNR Historical Prices

Summary

Key Stock Metrics

74.25

(April 9, 2025)

52-Week Low

110.71

(November 27, 2024)

52-Week High

110.71

(November 27, 2024)

All-Time High

107.08

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-01	29.64	30.16	28.21	28.55	11056220
2012-10-02	28.71	29.06	28.37	28.90	7648556
2012-10-03	28.98	30.06	28.94	29.69	5840234
2012-10-04	29.90	29.96	29.47	29.90	4259160
2012-10-05	30.18	31.27	29.92	30.53	5771207
2012-10-08	30.33	30.47	29.61	30.44	4239027
2012-10-09	30.42	30.97	29.80	29.81	3641199
2012-10-10	29.69	29.96	29.16	29.26	3800783
2012-10-11	29.45	29.54	29.16	29.35	2394077
2012-10-12	29.46	29.58	29.01	29.30	1840151
2012-10-15	29.28	29.50	28.90	29.49	1690699
2012-10-16	29.55	29.89	29.35	29.44	2059384
2012-10-17	29.43	29.78	29.20	29.31	2732997
2012-10-18	29.17	29.57	28.94	28.97	2209726
2012-10-19	28.70	28.79	28.14	28.59	4240808
2012-10-22	28.55	28.83	28.14	28.31	1867659
2012-10-23	27.96	27.97	27.36	27.50	2487368
2012-10-24	27.45	27.59	27.06	27.45	3273959
2012-10-25	27.75	27.83	27.45	27.70	1719616
2012-10-26	27.75	28.08	27.54	27.59	2040069
2012-10-31	27.91	28.79	27.87	28.37	2645706
2012-11-01	28.20	30.61	28.17	30.57	8227700
2012-11-02	30.78	30.96	30.32	30.72	4347035
2012-11-05	30.61	30.89	30.24	30.58	2334203
2012-11-06	30.62	30.97	30.33	30.90	2725217
2012-11-07	30.53	30.89	30.11	30.23	2888736
2012-11-08	30.10	30.45	29.86	29.86	1468737
2012-11-09	29.61	30.24	29.33	29.82	2404083
2012-11-12	29.90	29.97	29.53	29.67	1428123
2012-11-13	29.48	29.88	29.40	29.64	1744965
2012-11-14	29.67	29.89	29.30	29.37	2387243
2012-11-15	29.28	29.54	29.12	29.24	1440844
2012-11-16	29.47	30.23	29.47	30.11	2682188
2012-11-19	30.33	30.88	30.33	30.58	2551599
2012-11-20	30.77	30.98	30.68	30.94	2650983
2012-11-21	30.82	31.19	30.74	31.05	1751975
2012-11-23	31.08	32.00	31.01	32.00	1494943
2012-11-26	31.76	32.16	31.69	32.10	2471255
2012-11-27	31.96	32.24	31.65	31.96	3472557
2012-11-28	31.85	32.00	31.69	31.94	2733921
2012-11-29	32.33	32.90	32.30	32.85	2636033
2012-11-30	32.50	32.89	32.39	32.56	2048172
2012-12-03	32.73	32.90	32.11	32.18	1410600
2012-12-04	32.24	32.65	32.23	32.46	1085845
2012-12-05	32.56	32.56	31.96	32.37	1709804
2012-12-06	32.37	32.41	31.94	32.02	3348762
2012-12-07	32.21	32.32	31.85	32.26	1980547
2012-12-10	32.23	32.55	32.13	32.35	1002647
2012-12-11	32.30	32.53	32.03	32.17	1339685
2012-12-12	32.32	32.40	32.05	32.19	1466166
2012-12-13	31.88	32.23	31.78	32.13	1072523
2012-12-14	32.11	32.45	32.03	32.21	957320
2012-12-17	32.27	32.90	32.21	32.89	1547192
2012-12-18	32.90	33.24	32.78	33.07	2055563
2012-12-19	33.17	33.17	32.62	32.77	1070479
2012-12-20	32.81	32.87	32.48	32.76	1243536
2012-12-21	32.31	32.64	32.23	32.39	2053839
2012-12-24	32.18	32.57	32.18	32.49	424107
2012-12-26	32.48	32.62	32.27	32.41	653477
2012-12-27	32.41	32.63	32.08	32.35	990077
2012-12-28	31.97	32.24	31.84	31.90	1401998
2012-12-31	31.77	33.11	31.77	33.01	1996043
2013-01-02	33.62	34.13	33.55	33.99	1686197
2013-01-03	33.95	34.18	33.58	33.68	1102867
2013-01-04	33.78	33.78	33.39	33.54	1186719
2013-01-07	33.30	33.65	33.18	33.54	1287055
2013-01-08	33.39	33.70	33.17	33.34	886549
2013-01-09	33.41	33.97	33.37	33.96	1673838
2013-01-10	34.19	34.22	33.69	33.98	736924
2013-01-11	33.92	34.01	33.80	33.84	860735
2013-01-14	33.76	33.87	33.64	33.80	898179
2013-01-15	33.56	33.92	33.49	33.78	952838
2013-01-16	33.70	34.22	33.58	34.13	1201201
2013-01-17	34.25	34.97	34.25	34.82	1654282
2013-01-18	34.95	35.32	34.50	35.31	2746439
2013-01-22	35.28	35.61	35.07	35.57	1276932
2013-01-23	35.41	35.65	35.23	35.54	1593241
2013-01-24	35.58	35.75	35.39	35.49	1807433
2013-01-25	35.58	35.83	34.65	35.76	1496221
2013-01-28	35.78	35.81	35.43	35.48	1649767
2013-01-29	35.19	35.19	33.86	34.48	3890735
2013-01-30	34.38	34.50	33.35	33.51	3895633
2013-01-31	33.54	34.15	33.54	34.03	3227205
2013-02-01	34.25	34.46	33.90	34.25	1394788
2013-02-04	33.98	34.59	33.97	34.25	985117
2013-02-05	34.53	34.85	34.18	34.54	1082664
2013-02-06	34.27	34.43	34.09	34.23	874575
2013-02-07	34.31	34.40	33.64	33.93	1006529
2013-02-08	33.97	34.48	33.97	34.28	1708471
2013-02-11	34.30	34.66	34.29	34.40	997437
2013-02-12	34.46	35.11	34.39	34.94	1392462
2013-02-13	35.04	35.58	34.97	35.58	1520892
2013-02-14	35.40	35.72	35.40	35.48	1425900
2013-02-15	35.48	35.75	35.32	35.53	1379510
2013-02-19	35.52	35.90	35.31	35.34	1255738
2013-02-20	35.34	35.46	34.56	34.58	1016254
2013-02-21	34.46	34.47	33.97	34.15	859209
2013-02-22	34.35	34.80	34.28	34.62	1145144
2013-02-25	34.75	35.03	34.08	34.09	1782823
2013-02-26	34.15	34.32	33.72	34.07	1085473
2013-02-27	34.07	35.50	34.07	35.34	919786
2013-02-28	35.35	36.15	35.35	35.77	1401589
2013-03-01	35.34	35.45	34.71	35.07	1400151
2013-03-04	35.07	35.15	34.61	34.91	920454
2013-03-05	35.20	35.89	35.16	35.36	1427642
2013-03-06	35.58	35.58	34.69	34.87	2270269
2013-03-07	34.91	35.21	34.56	34.64	1238986
2013-03-08	34.89	34.96	34.62	34.71	1211032
2013-03-11	34.72	34.89	34.61	34.64	1387337
2013-03-12	34.72	34.74	33.95	34.19	1574820
2013-03-13	34.22	34.68	33.97	34.64	1417235
2013-03-14	34.78	35.25	34.68	35.17	998951
2013-03-15	35.01	35.73	34.97	35.38	2017818
2013-03-18	35.00	35.75	34.84	35.44	887103
2013-03-19	35.59	35.90	35.30	35.79	1509745
2013-03-20	35.95	36.40	35.87	35.92	1131566
2013-03-21	35.68	36.15	35.49	35.72	1692006
2013-03-22	35.78	36.01	35.63	35.85	1189359
2013-03-25	35.97	36.08	34.73	34.90	1634291
2013-03-26	35.09	35.14	34.37	34.68	2108543
2013-03-27	34.51	34.73	34.21	34.62	1039499
2013-03-28	34.62	35.46	34.48	35.42	1539541
2013-04-01	35.35	35.48	34.60	34.66	1226252
2013-04-02	34.87	35.32	34.72	34.85	1816123
2013-04-03	34.92	35.13	34.54	34.79	1509230
2013-04-04	34.85	35.48	34.83	35.44	1547438
2013-04-05	35.00	35.24	34.65	34.91	1364541
2013-04-08	34.84	35.55	34.76	35.52	847380
2013-04-09	35.55	35.93	35.50	35.78	1060242
2013-04-10	35.79	36.30	35.60	36.30	1205825
2013-04-11	36.20	36.78	36.11	36.22	1545291
2013-04-12	36.07	36.40	35.78	35.83	975466
2013-04-15	35.64	35.69	34.58	34.64	1059291
2013-04-16	34.86	35.28	34.46	35.27	1209335
2013-04-17	34.97	34.97	34.38	34.83	1482854
2013-04-18	34.89	34.98	33.91	33.98	1639407
2013-04-19	33.99	34.07	33.38	33.74	2395523
2013-04-22	33.80	33.83	33.35	33.61	1677042
2013-04-23	34.68	36.54	34.68	35.55	3203716
2013-04-24	35.56	36.61	35.56	36.51	1945058
2013-04-25	36.59	36.92	36.44	36.51	1227214
2013-04-26	36.48	36.58	36.01	36.13	883011
2013-04-29	36.20	36.71	36.13	36.62	805381
2013-04-30	36.52	36.83	36.17	36.50	1395543
2013-05-01	36.45	36.89	35.91	35.93	1442631
2013-05-02	36.06	36.13	35.58	35.76	1506809
2013-05-03	36.02	36.57	36.02	36.41	1772897
2013-05-06	36.37	36.73	36.32	36.60	781979
2013-05-07	36.76	37.25	36.70	37.18	706273
2013-05-08	37.09	37.42	36.93	37.26	605198
2013-05-09	37.26	37.84	37.16	37.47	750135
2013-05-10	37.48	37.72	37.17	37.44	1097279
2013-05-13	37.37	37.89	37.28	37.77	829685
2013-05-14	37.80	38.51	37.80	38.28	1232986
2013-05-15	38.08	38.80	37.83	38.79	932696
2013-05-16	38.77	38.97	38.46	38.63	933807
2013-05-17	38.69	39.09	38.51	38.83	1439314
2013-05-20	38.71	39.25	38.57	39.00	748794
2013-05-21	38.95	39.34	38.83	38.87	1006703
2013-05-22	38.85	39.31	38.24	38.32	1007707
2013-05-23	37.81	38.40	37.74	37.89	1498973
2013-05-24	37.74	38.67	37.64	38.59	1215003
2013-05-28	38.95	39.28	38.55	38.75	767897
2013-05-29	38.38	38.99	38.31	38.87	777701
2013-05-30	39.00	39.61	38.83	39.38	1326885
2013-05-31	39.20	40.02	39.10	39.11	1680901
2013-06-03	39.21	39.34	38.33	39.12	1198371
2013-06-04	39.03	39.26	38.13	38.79	1864097
2013-06-05	38.61	38.70	38.05	38.39	1503956
2013-06-06	38.31	39.09	38.25	39.09	1385732
2013-06-07	39.36	39.84	39.20	39.65	1259314
2013-06-10	39.74	39.97	39.53	39.93	1149914
2013-06-11	39.44	39.77	39.19	39.38	778699
2013-06-12	39.70	39.71	38.89	38.98	567576
2013-06-13	38.91	39.98	38.48	39.88	1288497
2013-06-14	39.79	40.29	39.71	40.10	1090513
2013-06-17	40.33	40.39	39.29	39.49	2226224
2013-06-18	39.59	40.11	39.26	40.00	1107982
2013-06-19	39.97	40.23	39.38	39.40	1661810
2013-06-20	39.06	39.06	38.01	38.08	1613743
2013-06-21	38.34	38.45	37.91	38.19	2219458
2013-06-24	37.70	38.01	37.26	37.47	1543159
2013-06-25	37.78	38.24	37.74	38.01	1336218
2013-06-26	38.30	38.49	37.95	38.42	866217
2013-06-27	38.61	39.30	38.61	39.25	809692
2013-06-28	39.18	39.28	38.71	38.74	2088660
2013-07-01	38.95	39.30	38.71	39.12	837382
2013-07-02	39.04	39.40	38.77	38.91	1149020
2013-07-03	38.76	38.99	38.53	38.90	354696
2013-07-05	39.18	39.48	38.93	39.47	576037
2013-07-08	39.66	39.67	39.36	39.49	831810
2013-07-09	39.77	39.96	39.40	39.55	1050112
2013-07-10	39.47	39.73	39.11	39.52	864375
2013-07-11	40.14	40.81	39.75	40.73	1379607
2013-07-12	40.59	40.95	40.35	40.94	858886
2013-07-15	41.10	41.17	40.47	40.88	1322025
2013-07-16	40.94	41.28	40.40	40.42	863767
2013-07-17	40.61	40.82	40.33	40.45	661024
2013-07-18	40.64	40.66	40.27	40.59	957913
2013-07-19	40.64	40.95	40.39	40.79	1216365
2013-07-22	40.94	41.47	40.54	40.58	1075327
2013-07-23	39.97	41.29	39.82	40.24	1406401
2013-07-24	40.32	40.59	40.09	40.21	1340604
2013-07-25	40.24	40.84	40.06	40.82	679662
2013-07-26	40.53	40.73	40.30	40.71	1271355
2013-07-29	40.63	40.79	40.23	40.53	733786
2013-07-30	40.60	41.02	40.18	40.88	1162524
2013-07-31	40.99	41.41	40.80	41.02	1364627
2013-08-01	41.30	42.16	41.30	41.94	884708
2013-08-02	41.86	41.99	41.51	41.99	592777
2013-08-05	42.01	42.45	41.91	42.45	794615
2013-08-06	42.25	42.54	42.17	42.46	910847
2013-08-07	42.32	42.54	41.98	42.48	895472
2013-08-08	42.65	42.82	42.43	42.72	833377
2013-08-09	42.59	42.88	42.20	42.59	729924
2013-08-12	42.42	42.92	42.42	42.88	654923
2013-08-13	42.98	43.23	42.78	43.09	727299
2013-08-14	43.17	43.57	42.57	42.61	919175
2013-08-15	42.21	42.23	41.76	41.92	952725
2013-08-16	41.80	41.95	41.61	41.71	998735
2013-08-19	41.70	41.78	41.39	41.43	571090
2013-08-20	41.43	41.78	41.27	41.58	509495
2013-08-21	41.51	41.74	41.10	41.12	529165
2013-08-22	41.22	41.81	41.22	41.71	388223
2013-08-23	41.79	41.85	41.29	41.48	463859
2013-08-26	41.45	41.76	41.32	41.40	584427
2013-08-27	40.86	41.08	40.51	40.55	716769
2013-08-28	40.55	40.88	40.22	40.68	645093
2013-08-29	40.54	41.30	40.50	40.95	678502
2013-08-30	40.97	41.09	40.27	40.37	655040
2013-09-03	41.04	41.22	40.54	40.71	787840
2013-09-04	40.80	41.48	40.66	41.39	664295
2013-09-05	41.32	41.86	41.16	41.80	776457
2013-09-06	41.91	41.97	41.06	41.39	663268
2013-09-09	41.60	42.21	41.59	42.17	399048
2013-09-10	42.43	43.21	42.33	43.19	623256
2013-09-11	43.17	43.31	42.80	43.28	532136
2013-09-12	43.21	43.43	42.86	43.05	672282
2013-09-13	43.18	43.21	42.86	43.04	575507
2013-09-16	43.71	43.77	43.15	43.21	385479
2013-09-17	43.15	43.47	43.02	43.37	410074
2013-09-18	43.35	43.87	43.03	43.74	739319
2013-09-19	43.90	44.39	43.90	43.94	884860
2013-09-20	43.91	44.65	43.91	44.20	2771469
2013-09-23	44.07	44.11	43.21	43.43	1015179
2013-09-24	43.38	44.02	43.28	43.70	879109
2013-09-25	43.77	44.15	43.59	43.98	993879
2013-09-26	44.07	44.29	43.79	44.27	586193
2013-09-27	43.94	44.15	43.75	44.00	500620
2013-09-30	43.67	43.91	43.50	43.61	1001854
2013-10-01	43.47	44.39	43.47	44.31	962087
2013-10-02	43.93	44.53	43.72	44.50	939242
2013-10-03	44.33	44.52	43.55	44.04	732580
2013-10-04	44.02	44.70	43.84	44.53	719973
2013-10-07	43.75	44.18	43.66	43.82	731473
2013-10-08	43.73	44.09	42.83	42.86	861061
2013-10-09	42.96	43.19	42.53	42.84	667947
2013-10-10	43.42	43.93	43.31	43.93	734728
2013-10-11	43.88	44.72	43.82	44.58	514161
2013-10-14	44.35	44.50	43.95	44.31	896462
2013-10-15	44.18	44.31	43.35	43.47	875531
2013-10-16	43.74	44.09	43.38	43.76	1083947
2013-10-17	43.48	43.55	43.10	43.35	1490621
2013-10-18	43.62	43.96	43.38	43.81	2055517
2013-10-21	43.98	44.20	43.86	44.12	1332943
2013-10-22	43.65	43.73	42.17	43.43	2864325
2013-10-23	43.27	43.76	42.84	43.72	1699310
2013-10-24	43.79	44.29	43.64	44.17	1124793
2013-10-25	44.15	44.79	44.04	44.77	1054102
2013-10-28	44.68	44.85	44.50	44.57	815404
2013-10-29	44.69	45.48	44.59	45.42	1002404
2013-10-30	45.33	45.63	44.96	45.09	879633
2013-10-31	45.23	45.37	44.70	45.05	933416
2013-11-01	45.25	45.57	44.87	45.31	798572
2013-11-04	45.44	45.70	45.28	45.56	586991
2013-11-05	45.39	45.99	44.97	45.77	854308
2013-11-06	45.90	46.03	45.46	45.68	585267
2013-11-07	45.87	45.99	44.48	44.55	833139
2013-11-08	44.54	45.25	44.53	45.23	1106516
2013-11-11	45.27	45.68	45.21	45.60	1198742
2013-11-12	45.55	45.93	45.40	45.70	619641
2013-11-13	45.46	45.98	45.35	45.97	795089
2013-11-14	46.18	46.87	46.05	46.83	792485
2013-11-15	47.21	47.50	46.95	47.33	1199357
2013-11-18	47.49	47.64	47.03	47.20	639134
2013-11-19	47.23	47.38	46.55	46.74	758728
2013-11-20	47.01	47.28	46.68	46.76	942050
2013-11-21	46.91	47.34	46.74	47.29	885928
2013-11-22	47.23	47.41	46.56	47.26	900503
2013-11-25	47.34	47.72	47.34	47.54	597949
2013-11-26	47.52	47.88	47.46	47.64	836229
2013-11-27	47.68	47.96	47.28	47.86	616601
2013-11-29	47.87	47.91	47.48	47.49	362021
2013-12-02	47.41	47.66	47.09	47.30	771731
2013-12-03	46.99	47.17	46.57	47.00	789444
2013-12-04	46.70	47.19	46.28	46.86	548252
2013-12-05	46.76	47.09	46.55	46.84	599801
2013-12-06	47.54	47.79	47.18	47.64	755010
2013-12-09	47.55	47.99	47.41	47.84	640915
2013-12-10	47.59	48.55	47.46	48.11	902377
2013-12-11	48.08	48.24	47.09	47.17	960818
2013-12-12	47.06	47.27	46.61	46.99	1030176
2013-12-13	47.17	47.44	46.81	47.01	784296
2013-12-16	47.51	48.20	46.85	48.08	1460072
2013-12-17	48.85	49.34	48.33	48.91	1418310
2013-12-18	49.07	50.46	48.71	50.42	1089465
2013-12-19	50.29	50.40	49.85	50.29	1005714
2013-12-20	50.31	50.98	50.24	50.63	1503903
2013-12-23	51.08	51.21	50.55	50.98	1332827
2013-12-24	51.12	51.54	51.06	51.41	376654
2013-12-26	51.35	52.10	51.25	51.97	616362
2013-12-27	52.14	52.36	51.97	52.09	699000
2013-12-30	52.09	52.32	51.84	51.97	507327
2013-12-31	52.17	52.31	51.77	52.16	704484
2014-01-02	51.94	52.17	51.32	51.62	1063549
2014-01-03	51.63	52.09	51.42	51.46	939952
2014-01-06	51.73	51.85	51.11	51.14	1358438
2014-01-07	51.36	51.94	51.26	51.69	872914
2014-01-08	51.57	52.04	51.36	51.88	949292
2014-01-09	52.00	52.29	51.77	51.92	900465
2014-01-10	52.04	52.13	51.58	51.72	908867
2014-01-13	51.45	51.59	50.32	50.42	1888030
2014-01-14	50.57	51.03	50.20	50.90	1495903
2014-01-15	51.08	51.83	51.01	51.83	1163522
2014-01-16	51.67	52.00	51.55	51.83	905139
2014-01-17	51.82	52.28	51.12	52.11	2282428
2014-01-21	52.35	52.50	51.65	52.21	1534784
2014-01-22	52.41	52.43	51.71	51.96	918786
2014-01-23	51.65	51.79	50.67	50.84	1288933
2014-01-24	50.51	50.62	48.37	48.50	2564896
2014-01-27	48.85	49.03	47.87	48.36	1756077
2014-01-28	52.23	52.23	49.07	50.23	2724682
2014-01-29	50.22	50.85	49.42	49.68	2362572
2014-01-30	50.14	50.28	49.63	50.19	1171744
2014-01-31	49.93	50.33	49.02	49.91	1255078
2014-02-03	49.91	50.30	47.99	48.06	2891419
2014-02-04	48.39	49.65	47.91	49.59	2037614
2014-02-05	49.40	50.37	49.29	50.24	2191263
2014-02-06	50.11	50.53	49.80	50.32	1246604
2014-02-07	50.53	51.31	50.39	51.28	1515453
2014-02-10	51.28	51.50	50.88	51.41	1330417
2014-02-11	51.28	52.15	51.28	51.92	1774173
2014-02-12	51.95	52.54	51.94	52.16	984780
2014-02-13	51.75	52.34	51.32	52.33	1009394
2014-02-14	52.28	52.69	51.96	52.63	929184
2014-02-18	52.97	53.10	52.49	53.08	887265
2014-02-19	52.98	53.20	52.19	52.26	1214891
2014-02-20	52.40	53.22	52.32	53.04	1382269
2014-02-21	53.20	53.69	52.82	53.16	1254507
2014-02-24	53.25	53.72	53.18	53.40	1025359
2014-02-25	53.44	54.09	53.30	53.84	2566586
2014-02-26	53.92	54.27	53.57	53.98	1200288
2014-02-27	53.97	54.45	53.80	54.35	919843
2014-02-28	54.49	54.66	53.95	54.27	870790
2014-03-03	53.79	54.16	53.43	53.91	787857
2014-03-04	54.64	55.15	54.57	55.01	880357
2014-03-05	55.00	55.19	54.70	55.00	1001046
2014-03-06	54.94	55.60	54.94	55.55	1012063
2014-03-07	55.76	55.99	55.33	55.61	1024424
2014-03-10	55.46	55.56	54.99	55.32	602069
2014-03-11	55.31	55.58	54.37	54.63	1480221
2014-03-12	54.21	54.23	53.37	53.88	1703973
2014-03-13	54.06	54.19	52.42	52.76	2152427
2014-03-14	52.77	52.95	51.96	52.00	1924511
2014-03-17	52.53	53.31	52.49	53.10	1420257
2014-03-18	53.29	53.53	53.08	53.36	823365
2014-03-19	53.39	53.58	52.45	52.79	764781
2014-03-20	52.61	53.08	52.35	53.06	908032
2014-03-21	53.55	53.72	52.43	52.55	2191889
2014-03-24	52.86	53.28	52.14	52.54	841678
2014-03-25	52.88	53.32	52.31	52.80	927136
2014-03-26	53.10	53.36	51.85	51.87	881254
2014-03-27	51.88	51.97	51.08	51.38	1042182
2014-03-28	51.47	52.30	51.39	52.15	946127
2014-03-31	52.56	53.31	52.44	53.28	1031952
2014-04-01	53.29	54.20	53.29	53.88	1004157
2014-04-02	53.98	54.42	53.93	54.09	886291
2014-04-03	54.17	54.31	53.55	53.72	881783
2014-04-04	54.28	54.28	52.37	52.53	955620
2014-04-07	52.24	52.30	51.14	51.52	1153792
2014-04-08	51.65	52.71	51.52	52.68	1391670
2014-04-09	52.84	53.84	52.54	53.79	1229313
2014-04-10	53.76	53.80	52.44	52.47	1618185
2014-04-11	52.16	52.67	51.59	51.74	1191195
2014-04-14	52.20	52.53	51.73	51.99	1103350
2014-04-15	52.20	52.47	51.18	52.20	797063
2014-04-16	52.80	53.72	52.44	53.72	772773
2014-04-17	53.95	53.95	53.42	53.42	1467826
2014-04-21	53.45	54.10	53.29	54.04	1211001
2014-04-22	52.38	52.49	49.99	50.33	5360155
2014-04-23	49.16	51.04	49.14	50.49	2610167
2014-04-24	50.78	50.78	50.03	50.26	2000974
2014-04-25	50.12	50.36	49.49	49.58	1443159
2014-04-28	49.75	49.84	48.32	49.09	2481246
2014-04-29	49.30	49.63	48.85	49.42	1804501
2014-04-30	49.38	50.04	49.14	49.89	1433689
2014-05-01	49.89	50.04	49.48	49.83	1000515
2014-05-02	50.03	50.61	49.87	50.16	1287553
2014-05-05	49.87	50.39	49.63	50.31	1187765
2014-05-06	50.17	50.49	49.84	50.27	1215409
2014-05-07	50.34	50.62	50.02	50.46	1679741
2014-05-08	50.25	51.00	50.24	50.75	1161593
2014-05-09	50.61	50.70	49.92	50.34	1247319
2014-05-12	50.59	51.34	50.59	51.32	1440019
2014-05-13	51.45	51.65	51.11	51.28	873481
2014-05-14	51.09	51.28	50.44	50.51	636629
2014-05-15	50.22	50.28	49.04	49.76	1851213
2014-05-16	49.38	49.73	48.88	49.26	1745293
2014-05-19	49.17	50.08	48.95	49.93	851142
2014-05-20	49.93	50.01	48.85	49.03	903894
2014-05-21	49.10	49.71	49.08	49.54	934041
2014-05-22	49.73	50.10	49.59	49.76	672153
2014-05-23	49.91	50.23	49.77	50.18	598320
2014-05-27	50.51	50.99	50.43	50.46	1120503
2014-05-28	50.57	50.90	50.06	50.10	822305
2014-05-29	50.16	50.28	49.65	49.96	967504
2014-05-30	49.91	50.16	49.50	50.12	1533512
2014-06-02	50.22	50.39	49.65	50.34	672450
2014-06-03	50.19	50.32	49.68	49.89	659163
2014-06-04	49.81	50.25	49.78	50.06	944467
2014-06-05	50.31	51.36	49.99	51.16	1087107
2014-06-06	51.26	52.00	51.26	51.98	617696
2014-06-09	51.86	53.18	51.85	52.71	991238
2014-06-10	52.54	52.67	52.32	52.42	671873
2014-06-11	52.16	52.31	51.87	51.99	774653
2014-06-12	51.96	52.12	50.47	50.60	1265818
2014-06-13	50.61	50.75	50.30	50.49	783015
2014-06-16	50.43	50.98	50.32	50.69	1200245
2014-06-17	50.46	50.87	50.40	50.67	1298524
2014-06-18	50.75	50.83	49.89	50.30	951344
2014-06-19	50.32	50.32	49.84	50.14	1647678
2014-06-20	50.24	50.76	50.12	50.61	1600450
2014-06-23	50.61	50.77	50.52	50.65	673247
2014-06-24	50.78	50.83	50.30	50.32	1042332
2014-06-25	50.18	50.28	49.61	49.79	1378403
2014-06-26	49.64	49.77	49.03	49.14	1293532
2014-06-27	48.83	49.12	48.60	48.86	2021876
2014-06-30	48.78	49.26	48.30	48.43	2119027
2014-07-01	48.73	48.87	48.29	48.69	1460392
2014-07-02	48.54	48.78	48.25	48.28	1402660
2014-07-03	48.58	48.84	48.40	48.48	766645
2014-07-07	48.30	48.34	47.63	47.71	1642317
2014-07-08	47.68	47.71	47.01	47.17	1669116
2014-07-09	47.35	47.75	47.23	47.66	2190367
2014-07-10	47.07	47.54	46.78	47.33	1186522
2014-07-11	47.46	47.68	47.01	47.57	1253378
2014-07-14	48.01	48.65	47.90	48.51	2680270
2014-07-15	48.35	48.79	48.05	48.69	2204925
2014-07-16	48.95	49.44	48.71	49.17	1883547
2014-07-17	48.99	48.99	47.97	48.06	1750688
2014-07-18	48.15	48.67	48.05	48.60	1866945
2014-07-21	48.48	49.02	48.30	48.75	984501
2014-07-22	49.03	49.14	48.57	48.63	1280894
2014-07-23	48.52	48.63	48.14	48.24	812307
2014-07-24	48.19	48.55	48.10	48.20	1200511
2014-07-25	48.11	48.66	48.08	48.53	765591
2014-07-28	48.47	48.48	47.82	48.22	688197
2014-07-29	48.14	48.36	46.97	46.98	1113480
2014-07-30	47.12	47.20	46.42	46.73	2076619
2014-07-31	44.32	45.11	42.70	43.02	7434445
2014-08-01	42.66	43.24	42.24	42.74	4456547
2014-08-04	42.81	43.94	42.75	43.70	3161239
2014-08-05	43.49	44.11	43.27	43.45	2347891
2014-08-06	42.87	43.96	42.87	43.70	1984277
2014-08-07	44.00	44.81	43.99	44.69	2386903
2014-08-08	44.66	45.12	44.37	45.09	2035368
2014-08-11	45.53	46.16	45.51	45.91	1865609
2014-08-12	45.66	46.41	45.66	45.97	1264019
2014-08-13	46.19	46.40	45.90	46.02	1270899
2014-08-14	46.17	46.36	45.89	46.00	1289169
2014-08-15	46.24	46.24	45.17	45.62	2238478
2014-08-18	45.95	46.74	45.95	46.60	1428160
2014-08-19	46.67	47.14	46.66	46.89	1348959
2014-08-20	46.80	47.31	46.80	47.01	1419116
2014-08-21	47.13	47.23	46.82	47.02	960670
2014-08-22	46.83	46.98	46.44	46.60	1422875
2014-08-25	46.81	47.21	46.66	46.93	782959
2014-08-26	47.02	47.22	46.10	46.13	1347652
2014-08-27	46.23	46.42	45.96	46.09	976702
2014-08-28	45.86	46.12	45.58	46.01	690614
2014-08-29	46.07	46.09	45.40	45.71	1280992
2014-09-02	45.72	45.83	45.21	45.46	2233131
2014-09-03	45.76	45.83	45.10	45.36	936790
2014-09-04	45.59	45.71	44.93	45.00	1434005
2014-09-05	45.04	45.24	44.50	45.21	1747371
2014-09-08	45.08	45.33	44.77	44.94	1125540
2014-09-09	44.99	45.37	44.82	45.21	5711129
2014-09-10	45.15	45.42	44.77	45.12	1297658
2014-09-11	44.99	45.62	44.87	45.52	1095967
2014-09-12	45.56	45.60	45.17	45.25	985397
2014-09-15	45.13	45.53	44.91	45.21	885128
2014-09-16	45.08	45.40	44.84	45.23	869439
2014-09-17	45.33	45.69	45.07	45.23	1048187
2014-09-18	45.48	45.63	45.24	45.46	753099
2014-09-19	45.74	45.86	45.25	45.60	1839160
2014-09-22	45.40	45.45	44.88	45.04	2156170
2014-09-23	44.76	45.13	44.66	44.86	1621409
2014-09-24	44.72	45.22	44.48	45.18	1335222
2014-09-25	45.15	45.15	44.85	44.85	2213873
2014-09-26	44.84	45.40	44.64	45.27	1721782
2014-09-29	44.78	44.78	44.09	44.43	1776186
2014-09-30	44.51	44.64	43.88	43.98	2596745
2014-10-01	43.92	44.11	43.31	43.39	2621259
2014-10-02	43.26	43.58	43.11	43.42	2270277
2014-10-03	43.76	43.83	43.38	43.74	1284465
2014-10-06	43.91	44.25	43.74	43.88	795224
2014-10-07	43.41	43.70	42.88	42.88	1217454
2014-10-08	42.93	43.62	42.55	43.57	1778659
2014-10-09	43.45	43.47	42.06	42.12	1560407
2014-10-10	42.08	42.39	41.49	41.74	2205926
2014-10-13	42.06	42.25	41.13	41.17	2443739
2014-10-14	41.33	42.19	41.22	41.51	2100149
2014-10-15	40.82	41.58	39.68	40.86	3356664
2014-10-16	40.12	41.80	40.12	41.51	3330007
2014-10-17	41.92	43.02	41.90	42.80	2827242
2014-10-20	42.68	43.31	42.59	43.13	2630815
2014-10-21	44.25	44.64	43.58	43.65	3509181
2014-10-22	43.68	44.30	43.40	43.42	2387385
2014-10-23	43.94	45.02	43.94	44.56	1586036
2014-10-24	44.59	45.05	44.37	44.94	1010662
2014-10-27	44.71	44.84	44.22	44.35	1605972
2014-10-28	44.74	45.21	44.23	45.21	1614107
2014-10-29	45.35	45.35	44.44	44.89	810973
2014-10-30	44.66	45.19	44.44	45.12	715032
2014-10-31	45.72	45.78	44.86	45.03	1457651
2014-11-03	45.16	45.29	44.63	44.81	1161864
2014-11-04	44.81	44.81	44.06	44.43	1422044
2014-11-05	44.86	45.15	44.38	45.10	858094
2014-11-06	45.19	45.65	44.97	45.58	1047770
2014-11-07	45.62	45.73	45.40	45.72	759168
2014-11-10	45.74	46.00	45.59	45.86	688565
2014-11-11	45.83	46.00	45.48	45.74	704173
2014-11-12	45.53	46.01	45.35	45.96	751403
2014-11-13	45.92	46.28	45.82	46.06	754112
2014-11-14	45.76	46.43	45.70	46.11	1849442
2014-11-17	46.21	46.54	45.79	46.34	1161621
2014-11-18	46.30	46.47	45.94	46.01	1035713
2014-11-19	45.93	45.93	45.05	45.42	1226766
2014-11-20	45.18	45.60	45.03	45.53	713661
2014-11-21	46.17	46.37	45.88	46.05	690877
2014-11-24	46.21	46.35	45.96	46.21	878747
2014-11-25	46.34	46.58	46.29	46.39	1118982
2014-11-26	46.47	46.47	45.64	45.68	680359
2014-11-28	45.43	45.43	43.22	43.45	1315253
2014-12-01	43.03	43.03	41.55	42.14	3412252
2014-12-02	41.95	42.25	41.31	42.18	3051743
2014-12-03	42.31	43.32	42.12	43.25	1433850
2014-12-04	43.29	43.36	42.90	43.11	952448
2014-12-05	42.47	42.94	42.32	42.45	1084121
2014-12-08	42.43	42.43	41.13	41.25	1073512
2014-12-09	40.73	42.16	40.64	42.14	1404284
2014-12-10	42.10	42.10	40.81	40.84	1934947
2014-12-11	40.99	41.76	40.84	41.20	1382463
2014-12-12	40.71	41.10	40.30	40.30	1256759
2014-12-15	40.37	40.65	39.94	40.18	1324818
2014-12-16	40.07	41.47	40.07	40.94	2163982
2014-12-17	41.04	42.83	40.97	42.78	3224152
2014-12-18	43.48	43.73	42.28	43.68	2567296
2014-12-19	43.82	44.79	43.62	44.73	2938487
2014-12-22	44.44	44.94	44.27	44.90	1234198
2014-12-23	45.17	45.50	44.95	45.05	929339
2014-12-24	45.09	45.23	44.89	44.99	369931
2014-12-26	45.13	45.27	44.95	45.07	397969
2014-12-29	45.07	45.32	44.95	45.16	739883
2014-12-30	45.24	45.24	44.86	45.08	827953
2014-12-31	45.01	45.31	44.53	44.60	1033224
2015-01-02	44.84	45.12	44.50	44.78	1573796
2015-01-05	44.50	44.50	42.81	42.95	1744291
2015-01-06	43.13	43.45	42.09	42.58	1962961
2015-01-07	42.98	43.11	42.52	42.90	1183627
2015-01-08	43.04	44.02	43.00	44.02	1538323
2015-01-09	44.11	44.16	43.65	43.73	1377942
2015-01-12	43.51	43.79	43.06	43.40	1405985
2015-01-13	43.76	44.21	42.86	43.65	2040720
2015-01-14	42.89	43.98	42.89	43.86	2235763
2015-01-15	44.18	44.70	43.57	43.62	2225137
2015-01-16	43.59	43.68	42.71	43.30	2835899
2015-01-20	43.53	43.69	42.99	43.53	1685456
2015-01-21	43.42	44.67	43.42	44.53	1463225
2015-01-22	44.44	44.80	43.86	44.53	1953243
2015-01-23	44.29	44.46	42.86	43.15	2254901
2015-01-26	43.22	43.40	42.75	42.96	1310007
2015-01-27	42.33	42.78	41.66	42.10	1675675
2015-01-28	42.08	42.31	41.17	41.20	1633521
2015-01-29	41.15	42.04	40.78	41.88	2648849
2015-01-30	41.61	41.80	41.07	41.51	2337724
2015-02-02	41.86	43.17	41.76	43.17	2291099
2015-02-03	42.83	44.37	42.83	44.11	2306935
2015-02-04	43.39	43.46	42.44	42.66	2209816
2015-02-05	42.90	42.98	42.61	42.94	1275878
2015-02-06	43.07	43.33	42.92	43.19	1990624
2015-02-09	43.12	44.02	43.12	43.96	1506924
2015-02-10	44.27	44.48	43.18	43.68	1632483
2015-02-11	43.50	43.81	43.17	43.41	871218
2015-02-12	43.74	44.20	43.62	44.17	987989
2015-02-13	43.53	45.13	43.41	44.90	1541686
2015-02-17	44.82	45.11	44.29	45.03	1107687
2015-02-18	45.13	45.61	44.79	44.90	1094783
2015-02-19	44.68	45.14	44.54	44.96	844766
2015-02-20	44.91	45.82	44.52	45.68	1173533
2015-02-23	45.66	45.73	44.68	44.96	886835
2015-02-24	44.89	45.55	44.80	45.42	795975
2015-02-25	45.38	45.66	45.11	45.35	683588
2015-02-26	45.27	45.51	44.92	45.22	865322
2015-02-27	45.21	45.41	44.56	44.64	1204703
2015-03-02	44.75	44.81	44.27	44.46	1141268
2015-03-03	44.15	44.47	44.08	44.23	1098362
2015-03-04	44.02	44.06	43.06	43.24	1495235
2015-03-05	43.33	43.55	43.15	43.51	903611
2015-03-06	43.06	43.51	42.41	42.58	1050335
2015-03-09	42.58	43.19	42.33	43.15	1343239
2015-03-10	42.66	42.92	42.17	42.21	984544
2015-03-11	42.31	42.35	41.65	41.97	1066744
2015-03-12	42.24	43.23	42.11	43.11	1305370
2015-03-13	42.97	42.97	42.39	42.82	1173633
2015-03-16	42.96	43.41	42.60	43.31	1362030
2015-03-17	43.06	43.61	42.94	43.39	1573590
2015-03-18	43.08	44.78	42.59	44.36	2340409
2015-03-19	43.98	43.98	42.75	43.23	1784949
2015-03-20	43.27	43.54	43.00	43.41	3433595
2015-03-23	43.37	43.47	43.00	43.04	946890
2015-03-24	43.00	43.20	42.73	43.12	743762
2015-03-25	43.15	43.20	42.19	42.19	739777
2015-03-26	41.84	42.47	41.83	42.21	1265225
2015-03-27	42.08	42.08	41.67	41.90	1022861
2015-03-30	42.10	42.72	42.10	42.66	765369
2015-03-31	42.44	42.44	41.84	42.23	1184278
2015-04-01	42.11	42.63	41.62	42.30	1130752
2015-04-02	42.24	43.15	42.06	42.76	1315180
2015-04-06	42.57	44.67	42.49	44.11	2001123
2015-04-07	44.01	44.11	43.25	43.29	749131
2015-04-08	41.08	42.19	40.89	41.78	3757424
2015-04-09	41.63	42.00	41.34	41.86	951330
2015-04-10	42.02	42.25	41.59	42.08	765853
2015-04-13	41.61	42.30	41.60	42.02	1242704
2015-04-14	41.98	42.88	41.81	42.80	1322586
2015-04-15	42.97	43.82	42.74	43.57	1476789
2015-04-16	43.43	43.66	43.13	43.41	906288
2015-04-17	42.96	43.02	42.49	42.70	1182436
2015-04-20	42.98	43.24	42.60	42.98	1353461
2015-04-21	42.25	42.30	41.29	41.48	4255112
2015-04-22	41.17	41.17	40.24	40.63	3175543
2015-04-23	40.66	41.42	40.47	41.16	2055327
2015-04-24	41.07	41.49	41.02	41.31	6851896
2015-04-27	41.40	42.24	41.40	41.97	1715196
2015-04-28	41.82	42.00	41.55	41.93	1089525
2015-04-29	41.69	42.37	41.41	42.08	1156948
2015-04-30	41.80	42.18	41.49	41.74	1632241
2015-05-01	41.96	42.21	41.60	41.72	1138570
2015-05-04	41.84	42.17	41.64	41.88	940331
2015-05-05	41.90	42.56	41.44	41.50	695176
2015-05-06	41.84	41.91	41.27	41.63	856754
2015-05-07	41.59	41.65	41.18	41.60	791728
2015-05-08	42.05	42.23	41.67	41.69	877138
2015-05-11	41.76	42.10	41.62	41.74	580084
2015-05-12	41.62	42.20	41.54	42.08	704259
2015-05-13	42.22	42.67	42.06	42.47	1089922
2015-05-14	42.77	43.31	42.77	43.19	914489
2015-05-15	43.19	43.21	42.74	42.98	1327919
2015-05-18	42.98	43.15	42.80	42.98	861607
2015-05-19	43.05	43.13	42.78	43.01	943229
2015-05-20	43.08	43.28	42.82	43.11	1069161
2015-05-21	43.21	44.31	43.12	44.28	1594796
2015-05-22	44.20	44.20	43.39	43.66	1269258
2015-05-26	43.53	43.58	42.85	43.27	1484077
2015-05-27	43.42	43.54	43.08	43.41	1327491
2015-05-28	43.15	43.45	43.03	43.30	609401
2015-05-29	43.11	43.28	42.88	43.00	1833770
2015-06-01	43.14	43.21	42.57	42.63	1010350
2015-06-02	42.44	43.28	42.38	42.88	723356
2015-06-03	42.91	43.27	42.63	42.76	678357
2015-06-04	42.47	42.55	41.67	41.74	972245
2015-06-05	41.71	41.91	41.39	41.89	609650
2015-06-08	41.76	41.88	41.31	41.33	666898
2015-06-09	41.35	41.76	40.99	41.11	1092880
2015-06-10	41.41	41.68	41.20	41.60	976388
2015-06-11	41.73	41.80	41.33	41.76	737898
2015-06-12	41.68	41.83	41.48	41.69	803908
2015-06-15	41.39	41.47	40.88	41.01	855974
2015-06-16	40.92	41.37	40.73	41.36	583070
2015-06-17	41.39	41.52	40.82	41.16	1017758
2015-06-18	41.34	41.60	41.12	41.45	916403
2015-06-19	41.30	41.47	41.12	41.24	1040546
2015-06-22	41.54	41.78	41.29	41.74	1187650
2015-06-23	41.72	42.22	41.64	42.19	843299
2015-06-24	42.08	42.96	41.99	42.84	2190954
2015-06-25	42.80	42.99	42.42	42.76	3015314
2015-06-26	42.83	42.95	42.58	42.81	1743309
2015-06-29	42.39	43.37	42.31	43.27	3966626
2015-06-30	45.43	46.58	45.00	46.17	6779079
2015-07-01	46.35	46.77	45.89	46.14	2154572
2015-07-02	46.33	46.39	45.46	45.62	1401652
2015-07-06	45.09	45.52	44.19	44.35	2183045
2015-07-07	44.35	44.68	43.52	44.63	1733818
2015-07-08	44.29	44.47	43.62	43.76	782575
2015-07-09	44.29	44.45	43.33	43.35	1031121
2015-07-10	43.80	43.89	42.90	42.91	1512024
2015-07-13	43.37	43.82	42.94	43.76	937651
2015-07-14	43.76	44.07	43.71	43.85	644741
2015-07-15	43.72	43.97	42.59	42.78	1974870
2015-07-16	43.19	43.39	42.85	43.23	965964
2015-07-17	43.10	43.24	42.57	42.86	1103118
2015-07-20	42.82	43.19	42.51	43.03	1848643
2015-07-21	41.63	41.98	40.79	41.37	2928996
2015-07-22	40.65	41.29	40.65	41.04	1780528
2015-07-23	40.99	41.67	40.86	41.55	1480355
2015-07-24	41.47	41.54	40.64	40.86	1487176
2015-07-27	40.51	40.51	39.13	39.45	2985461
2015-07-28	39.68	39.96	39.33	39.92	1180682
2015-07-29	39.96	40.94	39.88	40.83	925866
2015-07-30	40.78	40.87	40.41	40.79	794189
2015-07-31	41.00	41.09	40.59	40.84	1331786
2015-08-03	40.73	40.86	40.18	40.43	720854
2015-08-04	40.63	40.75	40.17	40.24	869758
2015-08-05	40.77	41.35	40.55	40.87	736191
2015-08-06	40.93	41.14	40.60	40.94	827715
2015-08-07	40.93	41.36	40.85	41.06	797340
2015-08-10	41.44	41.93	41.25	41.88	657766
2015-08-11	41.35	41.55	40.85	41.03	565835
2015-08-12	40.71	41.28	40.38	41.16	520435
2015-08-13	40.98	41.71	40.81	41.10	375386
2015-08-14	41.08	41.45	40.95	41.41	409377
2015-08-17	42.16	42.61	41.03	42.04	2094937
2015-08-18	41.79	42.09	41.43	41.82	820804
2015-08-19	41.53	41.61	40.44	40.80	821962
2015-08-20	40.51	40.59	39.54	39.55	905950
2015-08-21	39.26	39.41	38.28	38.30	1210618
2015-08-24	35.47	37.87	35.15	36.70	1721493
2015-08-25	37.48	37.51	35.56	35.58	1531061
2015-08-26	36.51	36.54	35.60	36.44	1921949
2015-08-27	37.00	37.95	36.84	37.44	1509312
2015-08-28	37.33	37.83	37.30	37.59	966614
2015-08-31	37.50	37.59	36.86	37.13	1227028
2015-09-01	37.80	37.80	35.65	35.92	1235813
2015-09-02	36.38	36.91	35.47	36.16	1062385
2015-09-03	36.17	36.71	36.13	36.42	803456
2015-09-04	35.83	36.01	35.55	35.72	643088
2015-09-08	36.48	36.73	35.95	36.65	763142
2015-09-09	37.05	37.26	36.22	36.32	879934
2015-09-10	36.30	36.91	35.77	36.40	993289
2015-09-11	36.54	36.92	36.03	36.54	1089775
2015-09-14	36.46	37.09	35.84	35.92	852767
2015-09-15	36.01	36.55	35.79	36.29	1279310
2015-09-16	36.42	36.99	36.27	36.85	655210
2015-09-17	36.73	36.83	35.64	35.73	1579056
2015-09-18	35.34	35.34	34.17	34.25	2187528
2015-09-21	34.34	34.54	33.81	33.89	2553031
2015-09-22	33.95	34.46	33.41	34.43	2016733
2015-09-23	34.52	34.65	33.90	33.97	1443840
2015-09-24	33.52	34.46	33.20	34.29	1714681
2015-09-25	34.62	35.12	34.56	34.91	1692152
2015-09-28	34.56	34.80	34.25	34.43	1764609
2015-09-29	34.67	35.03	33.92	34.11	1206507
2015-09-30	34.33	34.52	33.56	34.27	1946842
2015-10-01	34.30	34.58	33.13	33.27	2056259
2015-10-02	32.99	34.48	32.53	34.48	1515063
2015-10-05	34.87	36.87	34.84	36.60	2111303
2015-10-06	36.72	37.46	36.36	36.50	2066593
2015-10-07	36.69	37.87	36.01	37.06	3077441
2015-10-08	37.05	38.65	36.91	38.63	2270743
2015-10-09	38.51	39.02	38.08	38.38	1501495
2015-10-12	38.29	38.53	38.00	38.20	1100465
2015-10-13	37.87	38.95	37.66	37.80	1465907
2015-10-14	37.55	37.55	36.75	37.26	1597334
2015-10-15	37.37	38.06	36.75	38.04	1982090
2015-10-16	37.75	37.75	36.85	37.32	2099400
2015-10-19	37.05	37.92	36.63	37.07	2635268
2015-10-20	38.55	38.55	35.96	36.52	3046613
2015-10-21	36.50	37.41	34.95	36.24	2924171
2015-10-22	36.33	37.83	36.28	37.38	3058515
2015-10-23	37.50	38.01	37.25	37.46	1916665
2015-10-26	37.47	37.77	36.70	36.95	1220083
2015-10-27	36.75	37.02	36.14	36.67	1663644
2015-10-28	36.70	37.45	36.50	36.83	1790600
2015-10-29	36.60	37.30	36.54	37.16	1085671
2015-10-30	37.19	37.71	37.05	37.55	2386702
2015-11-02	37.51	38.63	37.39	38.18	1270196
2015-11-03	38.13	39.47	38.13	39.26	1582481
2015-11-04	39.43	39.91	39.12	39.40	1681996
2015-11-05	39.20	40.08	39.04	39.89	1859138
2015-11-06	39.59	39.88	38.20	38.45	1844694
2015-11-09	38.28	38.41	37.38	37.81	1712652
2015-11-10	37.65	38.27	37.54	38.26	1161576
2015-11-11	38.43	38.51	37.93	38.10	966856
2015-11-12	37.45	37.83	36.54	36.56	1708384
2015-11-13	36.61	37.25	36.44	36.85	1388528
2015-11-16	36.99	37.65	36.99	37.30	1287778
2015-11-17	37.45	37.47	36.70	36.87	1135934
2015-11-18	37.14	37.85	37.04	37.77	1774843
2015-11-19	37.81	38.24	37.59	38.12	732341
2015-11-20	38.35	38.57	37.93	38.06	699090
2015-11-23	38.08	38.56	37.81	37.90	661781
2015-11-24	37.79	38.14	37.65	37.97	698152
2015-11-25	37.97	38.22	37.71	37.73	703453
2015-11-27	37.56	38.03	37.43	37.87	500507
2015-11-30	37.81	38.23	37.57	38.08	1346356
2015-12-01	38.25	38.75	37.89	38.33	1693247
2015-12-02	38.15	38.30	37.46	37.61	1752589
2015-12-03	37.39	37.78	37.20	37.49	2229828
2015-12-04	37.54	37.90	37.20	37.49	2350001
2015-12-07	37.30	37.44	36.79	36.92	975461
2015-12-08	36.42	36.67	35.19	35.34	1643439
2015-12-09	35.13	35.79	34.97	35.25	817062
2015-12-10	35.40	36.10	35.18	35.77	1193797
2015-12-11	35.25	35.28	34.58	34.74	1484961
2015-12-14	34.67	35.12	34.34	35.09	1645717
2015-12-15	35.33	35.43	34.10	34.14	1591813
2015-12-16	34.49	34.96	34.26	34.77	1322832
2015-12-17	34.78	35.11	33.29	33.29	2230778
2015-12-18	33.01	33.27	32.33	32.37	3066411
2015-12-21	32.59	33.11	32.38	32.66	3282862
2015-12-22	32.76	33.15	32.47	33.08	1812116
2015-12-23	33.28	33.93	33.19	33.84	2012396
2015-12-24	33.82	34.03	33.66	33.76	396765
2015-12-28	33.59	33.72	33.19	33.31	586653
2015-12-29	33.58	34.00	33.35	33.90	1336400
2015-12-30	33.68	34.03	33.48	33.58	810157
2015-12-31	33.39	33.60	33.23	33.26	723558
2016-01-04	32.66	33.14	32.35	33.09	1826340
2016-01-05	33.03	33.28	32.39	32.81	787582
2016-01-06	32.15	32.59	31.69	32.06	1123801
2016-01-07	31.34	31.74	31.07	31.21	1642035
2016-01-08	31.41	31.55	30.61	30.65	2436553
2016-01-11	31.00	31.08	30.10	30.55	1910615
2016-01-12	30.98	31.06	30.27	30.97	1695727
2016-01-13	31.12	31.56	30.20	30.27	1617772
2016-01-14	30.42	30.89	29.88	30.56	1679188
2016-01-15	29.73	30.25	29.54	29.96	2038399
2016-01-19	30.44	30.73	29.24	29.60	1089056
2016-01-20	29.05	29.22	28.20	28.87	2255720
2016-01-21	29.02	29.34	28.55	29.13	2348040
2016-01-22	29.72	30.40	29.12	29.61	2003501
2016-01-25	29.54	29.82	29.22	29.26	1943972
2016-01-26	29.61	30.58	29.40	30.43	1641445
2016-01-27	30.01	31.07	29.98	30.30	1641613
2016-01-28	30.96	31.10	29.99	30.53	1696017
2016-01-29	30.70	31.65	30.53	31.64	2168370
2016-02-01	31.27	31.53	30.86	31.31	1525259
2016-02-02	30.53	31.05	29.57	29.95	2698623
2016-02-03	30.37	30.58	29.35	30.52	2017527
2016-02-04	30.57	32.30	30.57	31.43	3015705
2016-02-05	31.27	31.55	30.74	31.06	1924203
2016-02-08	30.71	30.92	30.07	30.64	2895799
2016-02-09	30.22	31.00	30.14	30.35	2823431
2016-02-10	30.11	30.21	28.79	28.79	2573391
2016-02-11	28.33	29.24	27.92	28.93	1844869
2016-02-12	29.36	30.22	29.10	29.82	1050093
2016-02-16	30.15	30.87	29.92	30.72	2717375
2016-02-17	31.29	31.98	30.84	31.89	1281240
2016-02-18	31.82	32.58	31.64	32.41	2304522
2016-02-19	32.15	32.43	31.90	32.24	2085270
2016-02-22	32.77	33.30	32.72	32.99	834887
2016-02-23	32.80	33.23	32.02	32.06	898731
2016-02-24	31.72	32.21	31.23	32.15	1367958
2016-02-25	32.14	32.41	31.29	32.17	1354115
2016-02-26	32.38	32.81	32.19	32.60	1054008
2016-02-29	32.72	32.86	32.04	32.04	885794
2016-03-01	32.41	33.11	32.11	33.01	1251470
2016-03-02	32.90	34.01	32.75	33.99	1732980
2016-03-03	33.98	34.32	33.74	34.17	1284700
2016-03-04	34.12	34.42	33.73	33.94	2076535
2016-03-07	33.80	34.96	33.74	34.84	995073
2016-03-08	34.36	34.53	33.45	33.53	1089041
2016-03-09	33.72	33.94	33.44	33.71	1039200
2016-03-10	33.78	34.16	32.82	33.23	1443177
2016-03-11	33.67	34.11	33.34	33.84	1394892
2016-03-14	33.64	34.37	33.63	33.97	1487553
2016-03-15	33.57	33.84	33.11	33.74	943837
2016-03-16	33.72	34.93	33.64	34.75	1323959
2016-03-17	34.91	36.17	34.70	36.13	1867154
2016-03-18	36.34	36.52	36.03	36.13	2119311
2016-03-21	36.01	36.46	35.92	36.30	794576
2016-03-22	36.07	36.48	35.91	36.23	627111
2016-03-23	36.12	36.12	35.46	35.55	867675
2016-03-24	35.22	35.42	34.78	35.36	1315714
2016-03-28	35.36	35.50	34.93	35.36	1029455
2016-03-29	35.11	35.88	34.85	35.87	1630768
2016-03-30	36.11	36.36	35.94	36.31	1012366
2016-03-31	36.32	36.62	36.27	36.44	1228391
2016-04-01	36.01	36.20	35.50	35.96	1420878
2016-04-04	35.91	36.01	35.51	35.68	1205289
2016-04-05	35.44	35.44	34.44	34.49	1618651
2016-04-06	34.53	35.08	33.82	34.37	1701445
2016-04-07	34.36	34.46	33.99	34.05	1767335
2016-04-08	34.55	35.04	34.51	34.59	1099905
2016-04-11	34.83	35.15	34.65	34.72	621091
2016-04-12	34.87	35.79	34.87	35.66	963889
2016-04-13	36.05	36.99	35.95	36.95	1191800
2016-04-14	37.18	37.38	36.79	37.14	1209876
2016-04-15	37.08	37.18	36.89	37.01	887096
2016-04-18	36.69	37.24	36.56	37.05	1194256
2016-04-19	37.37	37.91	37.12	37.78	903038
2016-04-20	37.49	38.04	37.34	37.87	992795
2016-04-21	37.87	38.16	37.61	37.90	902490
2016-04-22	37.96	38.57	37.96	38.46	1043076
2016-04-25	38.24	38.44	37.56	37.69	1846326
2016-04-26	38.53	39.17	37.09	39.15	2405022
2016-04-27	40.23	41.69	39.55	40.25	3762954
2016-04-28	39.84	40.11	39.29	39.41	1269749
2016-04-29	39.34	39.70	38.83	39.00	2583807
2016-05-02	38.77	39.71	38.58	39.61	1554101
2016-05-03	39.14	39.15	38.74	38.94	1202298
2016-05-04	38.70	38.99	37.93	38.20	730056
2016-05-05	38.49	38.68	38.09	38.21	1037743
2016-05-06	38.10	39.05	37.93	39.04	1350579
2016-05-09	38.92	39.08	38.50	38.63	1635116
2016-05-10	38.85	39.23	38.69	39.16	1366060
2016-05-11	39.23	39.89	38.91	39.55	1156697
2016-05-12	39.82	40.18	39.32	39.77	1446014
2016-05-13	39.71	39.98	38.64	38.71	1108536
2016-05-16	38.81	39.70	38.72	39.33	1326295
2016-05-17	39.16	39.68	38.94	39.06	878274
2016-05-18	38.88	39.90	38.70	39.80	2289916
2016-05-19	39.39	39.47	38.73	39.19	2136641
2016-05-20	39.45	39.94	39.14	39.27	1036696
2016-05-23	39.22	39.96	39.01	39.83	1064478
2016-05-24	40.08	40.51	39.85	40.35	988866
2016-05-25	40.65	41.24	40.56	41.20	1153642
2016-05-26	41.33	41.72	40.81	40.86	1172069
2016-05-27	40.84	40.90	40.46	40.70	841380
2016-05-31	40.72	40.90	40.30	40.45	1103361
2016-06-01	40.10	40.44	39.61	40.42	1285870
2016-06-02	40.38	42.57	40.08	40.79	4322609
2016-06-03	40.75	40.75	40.10	40.29	1403279
2016-06-06	40.55	40.84	40.21	40.77	2124212
2016-06-07	40.92	41.32	40.69	41.01	1688661
2016-06-08	41.16	41.48	40.79	40.92	1278627
2016-06-09	40.65	40.67	40.20	40.40	1030130
2016-06-10	40.37	40.67	39.57	39.87	1129704
2016-06-13	39.64	39.77	39.27	39.30	988988
2016-06-14	39.08	39.80	39.01	39.74	1835958
2016-06-15	39.96	40.41	39.69	40.16	1486968
2016-06-16	39.73	40.53	39.49	40.48	1861155
2016-06-17	40.61	41.12	40.41	41.10	3119166
2016-06-20	41.81	42.10	41.65	41.82	1798574
2016-06-21	41.73	41.79	41.22	41.29	1319188
2016-06-22	41.41	41.47	40.67	40.71	1397882
2016-06-23	41.29	41.39	41.08	41.31	1232230
2016-06-24	39.22	39.78	38.69	38.83	2897833
2016-06-27	38.28	38.31	37.29	37.79	1926217
2016-06-28	38.44	38.46	37.69	37.90	2424824
2016-06-29	38.46	38.95	38.10	38.75	1557532
2016-06-30	38.89	39.15	38.48	39.14	1327469
2016-07-01	39.22	39.63	39.19	39.51	816476
2016-07-05	39.41	39.45	38.60	38.88	1072696
2016-07-06	38.76	39.45	38.41	39.45	988456
2016-07-07	39.79	40.20	39.58	39.83	1038763
2016-07-08	40.30	41.33	40.11	41.25	1192763
2016-07-11	41.51	41.86	41.31	41.77	1480913
2016-07-12	42.21	42.83	42.06	42.71	1640699
2016-07-13	42.94	42.94	42.26	42.47	1389843
2016-07-14	42.98	42.99	42.57	42.58	1017828
2016-07-15	42.83	42.99	42.19	42.69	713320
2016-07-18	42.51	42.68	42.06	42.29	653610
2016-07-19	42.03	42.19	41.74	41.75	995116
2016-07-20	41.73	41.96	41.36	41.90	1307770
2016-07-21	41.80	42.23	41.49	41.62	1078282
2016-07-22	41.49	42.14	41.24	42.04	2630611
2016-07-25	42.01	42.03	41.47	41.67	879021
2016-07-26	41.79	42.51	41.74	42.49	983458
2016-07-27	42.61	42.85	42.21	42.82	1604063
2016-07-28	42.45	43.07	41.88	42.90	1367821
2016-07-29	42.73	43.19	42.42	42.86	1380826
2016-08-01	42.72	42.80	41.67	41.83	1716644
2016-08-02	41.77	41.77	40.84	41.05	1674260
2016-08-03	41.13	42.11	40.96	41.86	1296537
2016-08-04	41.83	42.33	41.77	41.80	714857
2016-08-05	42.12	43.35	42.10	43.35	1786188
2016-08-08	43.48	43.58	43.08	43.23	872940
2016-08-09	43.18	43.43	43.10	43.32	547320
2016-08-10	43.51	43.55	43.11	43.23	450336
2016-08-11	43.43	44.37	43.23	44.21	1127005
2016-08-12	44.05	44.23	43.70	44.07	720613
2016-08-15	44.27	44.99	44.20	44.84	1032597
2016-08-16	44.72	44.88	44.44	44.58	1033987
2016-08-17	44.56	44.82	44.47	44.72	754730
2016-08-18	44.74	44.83	44.56	44.68	631934
2016-08-19	44.32	44.47	43.15	44.18	2291113
2016-08-22	43.86	44.13	43.74	43.81	1258452
2016-08-23	43.81	44.20	43.70	43.73	1636140
2016-08-24	43.72	43.74	43.11	43.32	1724695
2016-08-25	43.29	43.33	42.86	42.96	1382737
2016-08-26	42.92	43.27	42.55	42.78	1173685
2016-08-29	42.87	43.66	42.78	43.50	1152454
2016-08-30	43.37	43.37	42.88	43.08	933453
2016-08-31	43.02	43.15	42.72	43.01	944438
2016-09-01	42.27	42.63	41.92	42.45	1584932
2016-09-02	42.82	43.09	42.63	42.99	955329
2016-09-06	43.15	43.74	42.70	42.85	1326739
2016-09-07	42.66	42.84	42.37	42.56	934767
2016-09-08	42.31	42.31	41.66	41.75	1858646
2016-09-09	41.33	41.45	40.21	40.22	2109084
2016-09-12	39.87	40.80	39.69	40.69	1371345
2016-09-13	40.12	40.32	39.38	39.49	1586914
2016-09-14	39.44	39.67	39.14	39.47	1532837
2016-09-15	39.53	39.79	39.28	39.63	2166720
2016-09-16	39.38	39.90	39.08	39.89	3347337
2016-09-19	40.20	40.44	40.03	40.16	958850
2016-09-20	40.36	40.40	39.96	39.98	620971
2016-09-21	40.29	40.68	40.22	40.63	1249371
2016-09-22	41.28	42.36	41.24	41.80	1934941
2016-09-23	41.53	41.63	41.08	41.14	1267558
2016-09-26	40.79	41.09	40.59	40.94	839434
2016-09-27	40.73	41.30	40.51	41.27	992946
2016-09-28	41.69	42.59	41.50	42.49	1912792
2016-09-29	42.36	42.76	42.15	42.27	1600198
2016-09-30	42.37	43.48	42.34	43.14	1424377
2016-10-03	42.75	43.10	42.68	42.98	1284943
2016-10-04	43.04	43.24	41.64	41.76	1734542
2016-10-05	41.88	42.34	41.76	41.79	1410282
2016-10-06	41.53	41.76	41.02	41.35	1189522
2016-10-07	41.47	41.47	40.26	40.45	868695
2016-10-10	40.68	40.88	40.14	40.14	719349
2016-10-11	39.87	40.20	39.36	39.72	1340641
2016-10-12	39.94	40.19	39.59	40.04	796865
2016-10-13	39.57	39.60	38.97	39.49	791396
2016-10-14	39.81	39.96	39.32	39.45	829621
2016-10-17	39.48	39.73	39.29	39.62	1128584
2016-10-18	40.13	40.15	39.55	39.69	1103222
2016-10-19	39.69	39.98	39.12	39.59	750568
2016-10-20	39.38	39.62	38.99	39.14	996102
2016-10-21	38.68	39.28	38.53	39.20	798256
2016-10-24	39.58	39.84	39.35	39.58	832070
2016-10-25	38.92	38.93	36.94	37.55	2338862
2016-10-26	37.17	37.76	37.09	37.20	1252215
2016-10-27	37.24	37.33	36.78	36.82	926753
2016-10-28	37.00	37.30	36.77	37.03	1402856
2016-10-31	37.25	37.52	36.87	37.02	1845342
2016-11-01	37.02	37.18	36.46	36.88	1562808
2016-11-02	36.90	36.90	36.16	36.21	1613873
2016-11-03	36.35	36.46	36.13	36.36	1190553
2016-11-04	36.28	37.21	36.28	36.73	826589
2016-11-07	37.31	37.56	37.17	37.26	1766313
2016-11-08	37.20	37.60	36.96	37.56	1405113
2016-11-09	37.39	38.86	37.18	38.48	1618398
2016-11-10	38.91	40.73	38.89	40.45	2371380
2016-11-11	40.28	40.73	39.75	39.92	1228536
2016-11-14	40.11	40.50	40.00	40.25	881601
2016-11-15	40.19	40.31	39.42	39.55	1012079
2016-11-16	39.20	39.45	39.13	39.14	1176070
2016-11-17	39.16	39.24	38.81	38.91	905239
2016-11-18	38.83	39.11	38.75	38.81	1728433
2016-11-21	39.20	39.42	38.95	39.10	1002612
2016-11-22	39.41	39.43	38.92	38.94	794095
2016-11-23	38.76	39.07	38.61	38.83	1159734
2016-11-25	38.81	39.00	38.57	38.99	465386
2016-11-28	38.85	38.96	38.27	38.32	1032872
2016-11-29	38.21	38.32	37.71	37.75	1419304
2016-11-30	38.23	38.75	38.23	38.59	1476050
2016-12-01	38.92	40.15	38.83	39.49	1287153
2016-12-02	39.49	39.54	39.18	39.47	1346613
2016-12-05	39.83	40.20	39.65	40.08	1073706
2016-12-06	39.83	40.40	39.83	40.38	1143334
2016-12-07	40.49	41.22	40.29	41.20	1093965
2016-12-08	41.22	41.32	40.65	40.72	977904
2016-12-09	40.30	40.82	40.22	40.45	795101
2016-12-12	40.61	40.79	40.11	40.21	647182
2016-12-13	40.37	40.38	39.46	39.59	1176794
2016-12-14	39.46	39.73	38.71	38.77	979367
2016-12-15	38.50	39.00	38.23	38.28	1412639
2016-12-16	38.31	38.79	37.89	37.97	3838653
2016-12-19	38.10	38.54	37.97	38.38	1066749
2016-12-20	38.57	38.83	38.09	38.36	1076237
2016-12-21	38.48	38.73	38.25	38.32	1089387
2016-12-22	38.22	38.28	37.95	38.16	688029
2016-12-23	38.29	38.41	38.06	38.16	681295
2016-12-27	38.25	38.50	38.01	38.46	441555
2016-12-28	38.56	38.67	37.76	37.78	693142
2016-12-29	37.90	38.11	37.81	37.95	602315
2016-12-30	38.14	38.14	37.44	37.65	887446
2017-01-03	38.22	38.92	38.13	38.91	1277426
2017-01-04	38.91	39.08	38.72	39.05	1023563
2017-01-05	38.91	39.24	38.51	39.00	828790
2017-01-06	38.96	39.32	38.89	38.96	681088
2017-01-09	38.79	38.95	37.96	37.99	873594
2017-01-10	38.24	38.51	38.05	38.23	951678
2017-01-11	38.24	38.79	38.16	38.59	643676
2017-01-12	38.57	38.73	38.08	38.46	622538
2017-01-13	39.07	39.51	39.00	39.43	872230
2017-01-17	39.40	39.62	38.96	39.28	1333263
2017-01-18	39.27	39.47	39.12	39.45	696876
2017-01-19	39.38	39.79	39.21	39.57	890111
2017-01-20	39.73	39.79	39.31	39.49	607200
2017-01-23	39.34	39.78	38.98	39.49	746181
2017-01-24	39.62	40.49	39.47	40.21	922048
2017-01-25	40.43	41.37	40.36	41.30	1261219
2017-01-26	41.14	41.55	40.66	40.85	952084
2017-01-27	40.83	41.18	40.81	41.00	1168581
2017-01-30	40.71	40.96	40.21	40.80	1208655
2017-01-31	40.50	40.80	39.23	39.37	3292331
2017-02-01	39.36	39.98	38.60	39.03	2098504
2017-02-02	39.04	39.10	38.57	38.83	1192620
2017-02-03	39.14	39.26	38.93	39.21	1286257
2017-02-06	39.06	39.09	38.57	38.87	1059571
2017-02-07	39.05	39.25	38.79	39.04	1034815
2017-02-08	38.93	38.96	38.71	38.92	1137609
2017-02-09	38.91	39.40	38.91	39.15	1474682
2017-02-10	39.26	39.46	39.06	39.43	1054387
2017-02-13	39.44	40.08	39.44	39.94	1320789
2017-02-14	39.85	39.93	39.28	39.36	1218740
2017-02-15	39.24	39.76	39.12	39.72	644150
2017-02-16	39.70	39.70	38.98	39.31	1371432
2017-02-17	39.16	39.16	38.70	39.04	871907
2017-02-21	39.02	39.90	38.96	39.85	876079
2017-02-22	39.59	39.75	39.36	39.55	697496
2017-02-23	39.77	39.98	39.00	39.27	1192303
2017-02-24	38.92	39.16	38.75	39.05	1943141
2017-02-27	39.14	39.49	38.87	39.36	2078947
2017-02-28	39.24	39.49	38.84	38.99	1073996
2017-03-01	39.53	40.35	39.45	40.20	2076653
2017-03-02	40.03	40.18	39.43	39.47	861911
2017-03-03	39.49	39.76	39.18	39.72	836768
2017-03-06	39.36	39.81	39.34	39.53	834851
2017-03-07	39.49	39.75	39.34	39.55	915588
2017-03-08	39.69	39.90	39.51	39.83	1219317
2017-03-09	39.83	40.08	39.57	39.75	1278273
2017-03-10	40.11	40.45	40.08	40.37	2512631
2017-03-13	40.41	40.91	40.41	40.84	2090634
2017-03-14	40.51	40.63	39.90	40.56	1142524
2017-03-15	41.05	42.44	40.78	42.11	2566392
2017-03-16	42.23	42.42	41.99	42.06	1142817
2017-03-17	42.17	42.37	42.10	42.22	1377154
2017-03-20	42.25	42.30	41.59	41.77	862003
2017-03-21	41.96	42.16	40.82	40.89	1444489
2017-03-22	40.94	41.21	40.69	40.92	998754
2017-03-23	40.71	41.31	40.71	40.94	638013
2017-03-24	41.03	41.18	40.50	40.77	668092
2017-03-27	40.14	41.19	39.87	41.00	941806
2017-03-28	41.00	42.39	40.80	42.14	1409569
2017-03-29	42.04	42.59	41.84	42.35	1142118
2017-03-30	42.21	42.61	42.19	42.23	1147967
2017-03-31	42.04	42.46	41.78	42.16	1261103
2017-04-03	42.30	42.42	41.37	41.82	1001019
2017-04-04	41.79	42.21	41.47	42.20	1084489
2017-04-05	42.44	42.67	41.71	41.89	1264311
2017-04-06	41.98	42.56	41.80	42.19	676250
2017-04-07	42.06	42.45	42.02	42.16	688433
2017-04-10	42.12	42.68	42.06	42.39	752140
2017-04-11	42.35	42.70	42.08	42.60	813202
2017-04-12	42.62	42.62	41.74	41.87	872318
2017-04-13	41.76	42.17	41.68	41.74	775313
2017-04-17	42.01	42.51	41.71	42.51	785694
2017-04-18	42.15	42.49	42.04	42.03	896795
2017-04-19	42.25	42.33	41.62	41.78	699944
2017-04-20	41.97	42.31	41.97	42.17	1359004
2017-04-21	42.28	42.29	41.80	42.02	1166831
2017-04-24	42.72	42.98	42.43	42.49	1735113
2017-04-25	42.64	43.50	42.04	43.42	2585295
2017-04-26	43.38	44.09	43.38	43.63	2049913
2017-04-27	43.56	43.83	43.39	43.42	975414
2017-04-28	43.48	43.69	43.17	43.32	1414168
2017-05-01	43.14	43.47	42.87	43.20	1059519
2017-05-02	43.27	43.61	43.27	43.47	922074
2017-05-03	43.27	44.10	43.17	43.95	1359746
2017-05-04	43.89	43.99	43.60	43.84	1228207
2017-05-05	43.98	44.62	43.88	44.61	1356851
2017-05-08	44.41	44.72	44.21	44.38	1292080
2017-05-09	45.31	46.36	45.17	45.48	2890020
2017-05-10	45.46	45.48	44.23	44.31	1827545
2017-05-11	44.10	44.10	43.43	43.69	1195247
2017-05-12	43.46	43.70	43.36	43.41	813814
2017-05-15	43.73	44.05	43.62	43.98	1066061
2017-05-16	44.09	44.10	43.67	43.98	862315
2017-05-17	43.51	44.04	43.29	43.80	1571826
2017-05-18	44.66	44.77	43.89	44.29	1185223
2017-05-19	44.57	45.31	44.38	45.07	868217
2017-05-22	45.33	45.56	45.19	45.43	667831
2017-05-23	45.45	45.46	44.27	44.42	1339699
2017-05-24	44.50	44.87	44.49	44.72	674009
2017-05-25	44.79	44.94	44.36	44.69	569195
2017-05-26	44.62	44.62	44.25	44.49	1090672
2017-05-30	44.47	44.86	44.31	44.76	439338
2017-05-31	44.66	44.67	44.05	44.47	1399586
2017-06-01	44.43	44.82	43.68	44.48	1477925
2017-06-02	44.47	44.78	44.25	44.45	822937
2017-06-05	44.41	44.53	43.87	43.89	673899
2017-06-06	43.64	43.66	43.08	43.44	1122328
2017-06-07	43.47	43.70	42.87	43.22	794780
2017-06-08	43.15	43.65	42.88	43.47	926557
2017-06-09	43.46	44.61	43.45	44.50	1266644
2017-06-12	44.64	45.06	44.32	44.54	667944
2017-06-13	44.43	44.76	44.23	44.68	519255
2017-06-14	44.87	44.90	44.38	44.66	722229
2017-06-15	44.25	44.67	44.23	44.56	550970
2017-06-16	44.66	45.02	44.47	44.78	1033381
2017-06-19	44.88	45.15	44.62	45.15	587060
2017-06-20	44.83	44.89	44.43	44.65	557608
2017-06-21	44.72	44.72	43.53	43.60	634074
2017-06-22	43.59	43.95	43.50	43.62	844004
2017-06-23	43.67	44.11	43.67	44.07	1114837
2017-06-26	44.20	44.52	43.85	44.08	419841
2017-06-27	44.11	44.29	43.69	43.71	441506
2017-06-28	44.06	44.47	43.98	44.35	625810
2017-06-29	44.47	44.62	43.94	44.07	652352
2017-06-30	44.24	44.96	44.07	44.68	588221
2017-07-03	45.00	45.21	44.70	45.01	413274
2017-07-05	45.05	45.17	44.62	44.78	702747
2017-07-06	44.68	44.80	44.03	44.06	857284
2017-07-07	44.13	44.84	44.13	44.74	647410
2017-07-10	44.76	45.36	44.47	44.90	597417
2017-07-11	44.85	45.10	44.54	44.73	596191
2017-07-12	45.15	45.51	45.14	45.20	541521
2017-07-13	45.29	45.33	44.84	44.85	650947
2017-07-14	44.88	44.93	44.64	44.69	686358
2017-07-17	44.62	44.74	44.46	44.68	565550
2017-07-18	44.56	44.66	44.15	44.27	592535
2017-07-19	44.36	44.48	44.11	44.37	627644
2017-07-20	44.37	44.43	43.59	43.74	1002974
2017-07-21	43.66	43.66	43.13	43.49	865826
2017-07-24	43.50	43.60	43.23	43.37	1027094
2017-07-25	42.80	43.23	42.09	42.49	1671802
2017-07-26	42.51	42.59	41.84	41.88	1159907
2017-07-27	41.95	42.09	41.69	41.97	1129460
2017-07-28	42.00	42.56	41.91	42.49	872587
2017-07-31	42.50	42.82	42.23	42.35	970630
2017-08-01	42.43	42.71	41.79	41.94	875440
2017-08-02	41.81	42.26	41.68	42.08	1145941
2017-08-03	42.09	42.32	41.98	42.21	819542
2017-08-04	42.29	42.60	42.20	42.41	994993
2017-08-07	42.43	42.49	42.06	42.19	646654
2017-08-08	42.11	42.25	41.80	41.84	438390
2017-08-09	41.89	42.03	41.68	41.88	631644
2017-08-10	41.78	41.78	41.27	41.31	801511
2017-08-11	41.27	41.68	40.98	41.35	558034
2017-08-14	41.61	42.05	41.55	41.98	565988
2017-08-15	41.96	41.96	41.48	41.65	664068
2017-08-16	41.72	42.09	41.58	41.89	587426
2017-08-17	41.69	41.92	41.20	41.20	883448
2017-08-18	40.99	41.35	40.88	40.94	720884
2017-08-21	40.92	41.12	40.75	40.88	521422
2017-08-22	41.06	41.34	41.00	41.23	685860
2017-08-23	41.01	41.22	40.79	40.79	395069
2017-08-24	40.88	41.04	40.79	40.94	553022
2017-08-25	41.14	41.41	41.14	41.31	416158
2017-08-28	41.56	41.63	40.84	40.93	561772
2017-08-29	40.59	41.09	39.71	41.00	670892
2017-08-30	40.92	41.12	40.73	40.96	583807
2017-08-31	41.12	41.74	40.90	41.67	1140796
2017-09-01	41.84	42.20	41.73	41.96	691872
2017-09-05	41.92	41.92	41.27	41.35	767094
2017-09-06	41.53	41.69	41.24	41.46	597166
2017-09-07	41.57	41.57	41.13	41.39	565517
2017-09-08	41.28	41.76	41.12	41.65	461986
2017-09-11	41.84	42.86	41.69	42.74	810648
2017-09-12	42.92	43.26	42.86	43.26	457788
2017-09-13	43.15	43.61	43.08	43.34	578721
2017-09-14	43.32	43.74	43.23	43.62	842346
2017-09-15	43.50	43.63	43.16	43.38	1545737
2017-09-18	43.47	44.08	43.34	44.01	779149
2017-09-19	44.01	44.74	43.87	44.72	856993
2017-09-20	44.88	45.25	44.70	45.06	1920954
2017-09-21	45.06	45.25	44.82	44.84	605475
2017-09-22	44.85	45.08	44.75	45.03	792729
2017-09-25	45.01	45.17	44.60	44.98	857232
2017-09-26	44.98	45.01	44.33	44.56	758759
2017-09-27	44.70	45.05	43.99	45.01	1282130
2017-09-28	44.99	45.11	44.63	45.11	1107065
2017-09-29	45.19	46.00	45.00	45.64	1567514
2017-10-02	45.60	46.56	45.53	46.56	1224186
2017-10-03	46.63	46.87	46.45	46.76	986597
2017-10-04	46.80	47.35	46.58	47.03	1135303
2017-10-05	47.01	47.04	46.53	46.72	931741
2017-10-06	46.54	47.06	46.51	47.02	803712
2017-10-09	47.08	47.15	46.74	47.01	11327631
2017-10-10	47.17	47.17	46.78	46.97	836133
2017-10-11	46.96	47.17	46.75	46.97	574579
2017-10-12	46.77	47.27	46.72	46.93	1263834
2017-10-13	47.20	47.24	46.85	46.99	961196
2017-10-16	47.34	47.77	47.12	47.75	806850
2017-10-17	47.60	47.92	47.16	47.29	841663
2017-10-18	47.26	47.46	47.05	47.11	586784
2017-10-19	46.93	47.48	46.76	47.48	547593
2017-10-20	47.73	47.88	47.44	47.79	702524
2017-10-23	47.83	47.97	47.44	47.56	878160
2017-10-24	46.34	48.11	46.34	47.40	1512556
2017-10-25	47.58	47.95	47.10	47.64	1077362
2017-10-26	47.98	48.08	47.75	47.79	873606
2017-10-27	47.73	47.85	47.00	47.09	890721
2017-10-30	47.01	47.22	46.77	47.07	776087
2017-10-31	47.10	47.60	47.01	47.32	902306
2017-11-01	47.34	47.43	46.49	46.51	1065056
2017-11-02	46.61	47.01	46.33	46.96	857097
2017-11-03	46.85	46.93	46.25	46.58	841321
2017-11-06	46.62	46.83	46.44	46.66	901744
2017-11-07	46.67	46.68	46.03	46.29	710688
2017-11-08	46.25	46.46	46.09	46.45	478773
2017-11-09	46.04	46.34	45.56	45.78	918255
2017-11-10	45.56	45.74	45.17	45.70	1043401
2017-11-13	45.44	45.97	45.25	45.84	734669
2017-11-14	45.54	45.71	45.31	45.68	656018
2017-11-15	45.52	45.68	45.19	45.31	669874
2017-11-16	45.47	45.84	45.20	45.82	1057749
2017-11-17	45.52	46.18	45.33	45.96	1133726
2017-11-20	46.09	46.48	45.87	46.44	887424
2017-11-21	46.83	47.17	46.40	46.57	922341
2017-11-22	46.60	46.85	46.55	46.68	630050
2017-11-24	46.87	46.96	46.32	46.44	173177
2017-11-27	46.41	46.54	46.23	46.41	654657
2017-11-28	46.60	46.69	46.30	46.55	2153021
2017-11-29	46.52	46.63	46.17	46.55	1480561
2017-11-30	46.83	47.89	46.81	47.79	1810572
2017-12-01	47.95	48.19	46.58	47.13	1050867
2017-12-04	47.48	47.61	46.44	46.44	929968
2017-12-05	46.54	46.54	45.94	46.03	736974
2017-12-06	45.84	46.67	45.84	46.49	1474310
2017-12-07	46.38	46.89	46.32	46.62	947998
2017-12-08	46.79	47.32	46.70	46.97	799488
2017-12-11	46.89	47.24	46.80	46.85	824961
2017-12-12	46.85	47.36	46.76	46.79	1100410
2017-12-13	46.70	47.12	46.52	46.76	1163372
2017-12-14	46.87	46.92	46.22	46.23	1114601
2017-12-15	46.31	46.56	45.66	45.78	1680047
2017-12-18	46.09	46.52	46.02	46.26	1397193
2017-12-19	46.34	46.68	46.11	46.46	963758
2017-12-20	46.83	47.12	46.66	46.86	680842
2017-12-21	47.04	47.31	46.82	47.12	502209
2017-12-22	47.28	47.28	46.66	46.83	378443
2017-12-26	46.94	46.94	46.54	46.59	234446
2017-12-27	46.62	46.70	46.44	46.60	460706
2017-12-28	46.84	47.23	46.59	47.10	647111
2017-12-29	47.23	47.64	47.04	47.42	661264
2018-01-02	47.68	47.99	46.94	47.16	1006582
2018-01-03	47.16	47.58	47.01	47.54	1069868
2018-01-04	47.60	48.76	47.54	48.72	1006316
2018-01-05	48.83	48.87	48.39	48.79	737926
2018-01-08	48.81	48.92	48.46	48.75	649507
2018-01-09	48.66	49.12	48.52	48.94	666357
2018-01-10	48.88	49.48	48.60	49.30	980662
2018-01-11	49.44	49.89	49.30	49.78	680471
2018-01-12	49.87	50.01	49.42	49.53	1429150
2018-01-16	49.69	50.26	49.28	49.40	712897
2018-01-17	49.69	49.69	49.26	49.41	851783
2018-01-18	49.46	49.52	49.22	49.40	731971
2018-01-19	49.60	50.14	49.38	49.68	774349
2018-01-22	49.61	49.67	48.99	49.65	673016
2018-01-23	49.18	49.26	48.65	49.14	1319205
2018-01-24	49.48	49.68	49.05	49.09	989411
2018-01-25	49.34	49.67	48.79	49.26	816417
2018-01-26	49.51	49.78	49.28	49.71	637028
2018-01-29	49.46	49.96	49.22	49.57	1553905
2018-01-30	47.14	48.36	45.80	48.11	2939471
2018-01-31	49.73	49.73	47.59	48.01	1955792
2018-02-01	47.68	48.56	47.28	48.46	1192183
2018-02-02	48.24	48.44	47.78	47.84	1359906
2018-02-05	47.68	47.91	45.80	45.85	1859974
2018-02-06	45.14	46.27	44.69	45.99	2013102
2018-02-07	45.74	46.73	45.74	46.10	1643763
2018-02-08	46.11	46.21	44.74	44.77	1410816
2018-02-09	45.29	45.55	43.53	45.05	1493911
2018-02-12	45.28	46.87	45.20	46.36	1808009
2018-02-13	46.17	46.75	45.94	46.60	1030874
2018-02-14	46.23	47.58	46.21	47.55	1540531
2018-02-15	47.80	47.80	47.04	47.44	1106702
2018-02-16	47.33	48.18	47.10	47.56	1227874
2018-02-20	47.28	47.91	47.19	47.40	656585
2018-02-21	47.34	48.24	47.34	47.44	636459
2018-02-22	47.73	48.34	47.52	47.74	754690
2018-02-23	47.92	48.05	47.59	47.94	682859
2018-02-26	48.09	48.13	47.47	47.91	931576
2018-02-27	47.89	48.30	47.37	47.37	717380
2018-02-28	47.56	47.56	46.13	46.13	1048617
2018-03-01	46.21	46.21	44.53	44.97	921508
2018-03-02	44.54	45.26	44.43	45.15	807721
2018-03-05	44.94	45.62	44.66	45.44	846629
2018-03-06	45.66	46.13	45.48	46.01	637215
2018-03-07	45.48	46.67	45.37	46.55	1065972
2018-03-08	46.57	47.22	45.93	47.19	1292338
2018-03-09	47.45	48.29	47.31	48.23	1204229
2018-03-12	48.34	48.34	47.66	47.81	952890
2018-03-13	47.86	48.19	46.73	46.99	870946
2018-03-14	47.32	47.70	46.93	47.44	1083545
2018-03-15	47.57	48.96	47.57	48.44	1464850
2018-03-16	48.48	49.07	48.31	48.85	1476552
2018-03-19	48.75	48.75	47.58	48.14	1048494
2018-03-20	48.34	48.77	48.03	48.21	1257697
2018-03-21	48.28	48.76	48.07	48.18	887785
2018-03-22	47.66	47.93	46.68	46.74	902509
2018-03-23	46.94	46.98	45.08	45.20	1182585
2018-03-26	45.79	46.56	45.42	46.45	936056
2018-03-27	46.50	46.78	45.58	45.85	990548
2018-03-28	45.87	46.09	45.27	45.59	1150099
2018-03-29	45.88	46.32	45.46	45.75	1729424
2018-04-02	46.40	46.72	44.45	45.17	1174135
2018-04-03	45.29	46.31	45.15	46.27	1833207
2018-04-04	45.62	46.99	45.62	46.93	1544645
2018-04-05	47.05	47.42	46.82	47.31	985568
2018-04-06	46.99	47.00	45.27	45.72	897790
2018-04-09	45.95	46.60	45.76	45.95	605729
2018-04-10	46.60	47.11	46.31	46.83	668236
2018-04-11	46.43	46.76	46.12	46.45	718483
2018-04-12	46.72	47.35	46.56	47.06	687045
2018-04-13	47.41	47.48	46.90	47.01	696885
2018-04-16	47.42	47.48	46.95	47.23	658727
2018-04-17	47.48	48.02	47.37	47.82	899955
2018-04-18	48.06	48.54	47.92	48.28	1069385
2018-04-19	48.72	48.99	47.38	47.77	2688188
2018-04-20	47.66	47.66	46.89	47.31	1468621
2018-04-23	47.44	47.62	46.48	46.54	1240311
2018-04-24	46.83	47.17	44.50	45.07	1327517
2018-04-25	45.07	45.56	44.61	45.42	987262
2018-04-26	45.47	45.52	44.60	45.38	862706
2018-04-27	45.26	45.53	44.66	45.17	1594231
2018-04-30	45.44	45.48	44.87	45.18	1514421
2018-05-01	45.22	45.71	43.76	44.82	4870582
2018-05-02	44.63	45.75	44.51	45.42	4830442
2018-05-03	45.06	45.15	43.59	43.94	5311903
2018-05-04	43.85	44.48	43.51	44.30	2750712
2018-05-07	44.37	44.92	44.32	44.43	2421576
2018-05-08	44.54	44.64	43.90	44.44	2818816
2018-05-09	44.61	44.71	44.14	44.55	1737410
2018-05-10	44.69	44.74	44.21	44.39	1735319
2018-05-11	44.39	44.74	44.28	44.67	1911701
2018-05-14	44.68	45.27	44.55	44.83	1582558
2018-05-15	45.00	45.30	44.61	45.00	2248650
2018-05-16	45.01	45.81	45.01	45.62	1812500
2018-05-17	45.04	46.07	45.04	45.72	1838912
2018-05-18	45.57	46.18	45.52	46.02	1690040
2018-05-21	46.34	46.93	46.33	46.50	1683725
2018-05-22	46.55	46.58	45.82	45.85	1057932
2018-05-23	45.59	45.73	45.08	45.48	936170
2018-05-24	45.32	45.53	45.06	45.42	1033899
2018-05-25	45.26	45.34	44.82	45.03	803889
2018-05-29	44.76	45.05	43.87	44.17	1095994
2018-05-30	44.41	45.01	44.17	44.72	1231465
2018-05-31	44.81	44.81	43.24	43.64	2010329
2018-06-01	43.95	44.46	43.66	43.86	1168324
2018-06-04	44.11	44.23	43.30	43.65	1556078
2018-06-05	43.74	43.94	43.59	43.83	1318911
2018-06-06	44.04	44.32	43.71	44.32	1788607
2018-06-07	44.36	45.10	44.30	44.84	2192831
2018-06-08	44.77	45.15	44.63	45.00	1184394
2018-06-11	45.05	45.34	44.78	44.89	1109360
2018-06-12	44.76	44.96	43.76	44.16	1980443
2018-06-13	44.19	44.25	43.52	43.57	2121942
2018-06-14	43.69	43.94	43.09	43.78	1337330
2018-06-15	43.54	43.88	42.89	43.86	2373719
2018-06-18	43.45	44.08	43.30	43.88	1032484
2018-06-19	43.35	43.50	42.76	43.13	1271063
2018-06-20	43.31	43.53	43.00	43.40	1306219
2018-06-21	43.22	43.27	42.09	42.15	1310946
2018-06-22	42.62	43.25	42.48	42.57	2619028
2018-06-25	42.34	42.54	41.90	42.35	1590380
2018-06-26	42.43	42.62	42.15	42.19	1694482
2018-06-27	42.40	42.72	41.83	41.85	1412124
2018-06-28	41.85	41.92	41.28	41.74	1477294
2018-06-29	41.89	42.52	41.77	42.08	1493330
2018-07-02	41.67	42.09	41.44	41.96	1004962
2018-07-03	42.20	42.83	42.13	42.34	891394
2018-07-05	42.68	42.68	42.05	42.46	2117797
2018-07-06	42.34	42.34	41.75	42.28	887380
2018-07-09	42.38	43.33	42.36	43.28	1087192
2018-07-10	43.32	43.75	43.28	43.52	1225512
2018-07-11	43.08	43.26	42.52	42.61	885618
2018-07-12	42.80	43.04	42.38	42.85	1257854
2018-07-13	42.81	43.62	42.81	43.52	1195506
2018-07-16	43.34	43.50	42.92	43.07	890664
2018-07-17	43.01	43.34	42.94	43.16	1730115
2018-07-18	43.52	43.93	43.28	43.61	956570
2018-07-19	43.49	43.83	43.24	43.72	1310633
2018-07-20	43.54	44.24	43.43	43.89	1072158
2018-07-23	43.64	43.97	43.36	43.85	1783558
2018-07-24	44.12	44.78	43.92	44.18	2225010
2018-07-25	43.64	44.42	41.64	41.91	4403399
2018-07-26	41.96	43.93	41.92	43.25	5031591
2018-07-27	43.44	44.43	42.94	43.26	2768226
2018-07-30	43.39	44.05	43.20	43.37	1736939
2018-07-31	43.79	44.80	43.64	44.65	3140288
2018-08-01	44.48	44.63	42.97	43.20	1476177
2018-08-02	42.88	43.45	42.56	43.34	1665930
2018-08-03	43.64	44.04	43.38	43.96	1343599
2018-08-06	44.02	44.36	43.46	43.92	1455947
2018-08-07	44.14	44.41	44.08	44.10	1388334
2018-08-08	44.11	44.17	43.44	43.85	1401441
2018-08-09	43.88	43.95	43.55	43.68	1573606
2018-08-10	43.46	43.64	42.87	43.28	1296614
2018-08-13	43.26	43.42	42.51	42.63	1813180
2018-08-14	42.72	42.88	42.42	42.50	1913954
2018-08-15	42.25	42.25	41.00	41.96	2453922
2018-08-16	42.00	42.44	41.87	42.15	1651382
2018-08-17	42.22	42.88	42.01	42.80	1409970
2018-08-20	42.90	43.37	42.83	43.27	1558427
2018-08-21	43.21	43.61	43.21	43.52	999802
2018-08-22	43.46	43.50	42.89	42.90	1100723
2018-08-23	42.81	42.97	42.41	42.66	974849
2018-08-24	42.90	42.93	42.58	42.88	1000685
2018-08-27	43.07	43.78	42.89	43.40	934710
2018-08-28	43.52	43.69	43.36	43.45	971657
2018-08-29	43.53	43.83	43.15	43.73	857897
2018-08-30	43.71	43.97	43.20	43.36	1143752
2018-08-31	43.24	43.55	43.13	43.48	1149404
2018-09-04	43.26	43.33	42.54	42.90	1247296
2018-09-05	42.90	43.50	42.64	43.47	1854436
2018-09-06	43.53	43.92	43.35	43.48	1531560
2018-09-07	43.29	43.48	42.93	43.09	1345631
2018-09-10	43.30	43.90	43.30	43.58	1704768
2018-09-11	43.26	43.26	42.46	42.78	1828644
2018-09-12	42.68	43.17	42.50	42.89	1681532
2018-09-13	43.17	43.32	42.92	43.20	1079518
2018-09-14	43.28	44.19	43.22	44.07	1508525
2018-09-17	44.19	44.50	44.03	44.36	1441216
2018-09-18	44.50	46.00	44.25	45.31	2123839
2018-09-19	45.44	45.98	44.94	45.09	2050332
2018-09-20	45.28	45.57	44.44	44.77	1244537
2018-09-21	44.87	45.10	44.62	44.88	1796879
2018-09-24	44.74	44.80	43.75	43.84	925475
2018-09-25	43.87	44.05	43.63	43.72	1563678
2018-09-26	43.50	44.09	42.62	43.66	1440641
2018-09-27	43.79	43.89	43.35	43.48	1073376
2018-09-28	43.48	43.63	43.21	43.35	1213125
2018-10-01	43.65	43.85	43.13	43.31	825350
2018-10-02	43.16	43.62	43.02	43.43	1101915
2018-10-03	43.66	43.86	43.29	43.41	2084811
2018-10-04	43.30	43.94	43.18	43.71	1139747
2018-10-05	43.62	43.80	42.70	42.73	968791
2018-10-08	42.55	42.73	42.07	42.65	1118619
2018-10-09	42.52	42.59	41.69	41.71	1148093
2018-10-10	41.73	41.73	40.45	40.48	1365299
2018-10-11	40.41	40.41	39.18	39.20	2187505
2018-10-12	39.74	39.88	38.36	39.00	1545880
2018-10-15	38.96	39.37	38.84	38.98	1271970
2018-10-16	39.18	39.59	38.88	39.52	1401098
2018-10-17	39.36	39.51	38.88	39.00	1330674
2018-10-18	38.64	39.02	38.39	38.77	2279376
2018-10-19	38.70	38.85	38.11	38.41	1739363
2018-10-22	38.55	38.73	38.03	38.04	1866484
2018-10-23	36.06	39.35	36.06	38.76	5275382
2018-10-24	39.62	40.28	38.06	38.10	3142763
2018-10-25	38.46	39.08	38.18	38.84	2124718
2018-10-26	38.37	39.75	38.23	39.35	2237190
2018-10-29	39.89	40.06	38.66	39.07	1690471
2018-10-30	39.38	40.01	39.09	39.82	2333961
2018-10-31	40.31	40.64	39.93	40.15	2417351
2018-11-01	40.34	41.24	40.10	41.14	1566397
2018-11-02	41.53	41.93	41.07	41.63	1310799
2018-11-05	41.76	42.08	41.48	41.85	1575084
2018-11-06	41.73	42.53	41.63	42.37	1126152
2018-11-07	42.50	43.10	42.27	43.04	1011388
2018-11-08	42.95	43.39	42.89	43.26	1005806
2018-11-09	42.88	43.08	42.18	42.53	1430376
2018-11-12	42.60	42.60	41.70	41.84	1273706
2018-11-13	41.97	42.57	41.69	41.82	1067944
2018-11-14	42.19	42.67	41.56	41.84	922868
2018-11-15	41.52	42.73	41.38	42.50	1070853
2018-11-16	42.22	42.76	42.10	42.29	1464137
2018-11-19	42.28	42.64	41.91	41.99	1295282
2018-11-20	41.59	42.01	41.27	41.35	927654
2018-11-21	41.53	42.29	41.43	41.59	723214
2018-11-23	41.24	42.11	41.20	41.79	377438
2018-11-26	42.01	42.28	41.37	41.77	1150321
2018-11-27	41.46	41.72	41.17	41.63	1183272
2018-11-28	41.71	42.89	41.43	42.89	1344720
2018-11-29	42.75	42.89	42.34	42.47	1351284
2018-11-30	42.43	42.97	42.18	42.70	1712345
2018-12-03	43.40	43.78	42.45	42.50	3708292
2018-12-04	42.50	42.53	40.54	40.58	2172309
2018-12-06	39.91	40.34	38.71	40.28	3120174
2018-12-07	40.45	40.59	39.62	39.72	2255393
2018-12-10	39.64	39.95	38.81	39.68	2475441
2018-12-11	40.22	40.34	39.60	39.75	2043556
2018-12-12	40.36	40.36	39.56	39.59	1979037
2018-12-13	39.81	40.13	39.56	39.69	1176325
2018-12-14	39.46	39.90	38.94	39.11	1643491
2018-12-17	39.08	39.21	38.07	38.32	1406485
2018-12-18	38.48	39.02	38.22	38.57	1701540
2018-12-19	38.82	39.35	37.75	38.16	2008552
2018-12-20	38.14	38.53	37.24	37.55	2235967
2018-12-21	37.42	37.85	36.68	36.73	2526598
2018-12-24	36.66	36.76	35.78	35.81	679303
2018-12-26	35.84	37.05	35.30	37.02	1222376
2018-12-27	36.24	37.45	36.12	37.44	1098459
2018-12-28	37.59	37.77	37.09	37.31	887570
2018-12-31	37.45	37.84	37.39	37.78	808969
2019-01-02	37.12	37.97	36.86	37.77	1052030
2019-01-03	37.61	37.61	36.58	36.64	1620557
2019-01-04	37.10	38.17	36.83	38.15	3221623
2019-01-07	38.28	39.02	37.97	38.54	1694425
2019-01-08	38.99	39.70	38.62	39.66	1406946
2019-01-09	39.89	40.48	39.76	40.24	1103544
2019-01-10	40.05	40.73	39.82	40.47	1760038
2019-01-11	40.12	40.51	39.87	40.45	1244145
2019-01-14	40.15	40.53	40.02	40.38	964616
2019-01-15	40.50	40.56	39.92	40.27	996392
2019-01-16	40.28	40.42	40.09	40.17	1129625
2019-01-17	39.95	40.77	39.87	40.36	1952114
2019-01-18	40.68	41.42	40.54	41.17	2391682
2019-01-22	40.90	40.90	39.86	40.16	1391505
2019-01-23	40.29	40.63	39.81	40.06	1585279
2019-01-24	40.15	40.69	40.02	40.46	2408692
2019-01-25	40.95	41.39	40.66	41.06	1747937
2019-01-28	40.69	40.79	40.33	40.54	1823383
2019-01-29	42.10	42.67	40.91	40.98	2494766
2019-01-30	41.45	41.46	40.82	41.19	2281480
2019-01-31	41.21	41.26	40.49	41.19	3115445
2019-02-01	41.28	41.74	40.93	41.00	1646268
2019-02-04	40.98	41.21	40.68	41.19	1548396
2019-02-05	41.10	41.49	41.05	41.47	1513151
2019-02-06	41.45	41.71	41.35	41.50	1337978
2019-02-07	41.26	41.41	40.58	40.94	884605
2019-02-08	40.78	41.14	40.45	41.00	1127384
2019-02-11	41.12	41.28	40.96	41.09	1239200
2019-02-12	41.38	41.98	41.37	41.80	1344578
2019-02-13	42.01	42.31	41.92	42.23	1264966
2019-02-14	42.04	42.21	41.77	41.83	1025259
2019-02-15	42.16	42.72	42.12	42.72	1438820
2019-02-19	42.50	42.84	42.28	42.48	1173148
2019-02-20	42.60	42.96	42.42	42.79	1336878
2019-02-21	42.65	42.91	42.33	42.54	1160168
2019-02-22	42.74	43.07	42.53	43.05	843103
2019-02-25	43.38	43.64	42.56	43.27	2112815
2019-02-26	43.26	43.41	42.98	42.98	1103775
2019-02-27	43.01	43.18	42.68	43.07	643045
2019-02-28	43.08	43.08	42.50	42.54	2219933
2019-03-01	42.71	42.98	42.44	42.68	1126618
2019-03-04	42.88	43.10	42.44	42.87	1570736
2019-03-05	42.94	42.94	42.53	42.55	1207042
2019-03-06	42.58	42.83	42.23	42.23	1152319
2019-03-07	42.14	42.14	41.51	41.75	1480292
2019-03-08	41.37	41.67	41.20	41.64	1283023
2019-03-11	41.61	42.73	41.61	42.70	1548686
2019-03-12	42.76	42.80	42.40	42.53	1214285
2019-03-13	42.76	42.94	42.58	42.79	1036811
2019-03-14	42.70	42.70	42.43	42.56	1031345
2019-03-15	42.59	42.87	42.52	42.62	1414760
2019-03-18	42.64	43.70	42.64	43.59	1519082
2019-03-19	43.85	44.04	43.49	43.64	1371214
2019-03-20	43.58	43.65	42.81	43.17	1239264
2019-03-21	43.17	43.71	43.01	43.51	1550369
2019-03-22	43.30	43.43	42.19	42.26	982296
2019-03-25	42.27	42.73	42.26	42.58	1049185
2019-03-26	44.28	44.28	43.26	43.30	1572523
2019-03-27	43.36	43.57	43.10	43.43	1202545
2019-03-28	43.71	44.16	43.57	43.93	1049993
2019-03-29	44.26	44.63	44.11	44.51	1597751
2019-04-01	44.90	45.60	44.84	45.49	1694408
2019-04-02	45.49	45.70	44.89	45.06	2055390
2019-04-03	45.36	45.47	44.76	44.90	1399377
2019-04-04	44.87	45.19	44.74	45.11	913404
2019-04-05	45.13	45.34	45.04	45.21	922350
2019-04-08	45.08	45.28	44.92	45.26	884658
2019-04-09	40.12	41.00	38.50	39.13	8596030
2019-04-10	39.00	39.50	38.82	39.23	3518343
2019-04-11	39.22	40.35	38.99	39.98	4205359
2019-04-12	40.24	40.33	39.67	40.06	2258737
2019-04-15	39.99	40.17	39.63	39.89	1435123
2019-04-16	39.88	40.47	39.75	40.29	2897469
2019-04-17	39.74	39.77	37.73	38.35	4247215
2019-04-18	38.30	38.52	37.43	38.22	3137503
2019-04-22	38.09	38.09	37.52	37.64	1543173
2019-04-23	37.76	38.42	37.76	38.07	3168413
2019-04-24	38.14	38.30	37.87	38.05	1936647
2019-04-25	37.69	37.91	37.32	37.51	1216288
2019-04-26	37.33	38.58	37.33	38.41	2278440
2019-04-29	38.54	39.10	38.47	38.86	2326409
2019-04-30	38.95	39.08	38.37	38.99	4260807
2019-05-01	39.12	39.45	38.76	38.84	2318168
2019-05-02	38.67	39.15	38.43	38.99	1816901
2019-05-03	39.22	39.50	39.00	39.48	1168191
2019-05-06	38.61	38.99	38.52	38.62	1629750
2019-05-07	38.16	38.21	37.54	37.90	1873678
2019-05-08	37.80	37.83	37.38	37.54	1489007
2019-05-09	37.18	37.87	36.99	37.71	1362781
2019-05-10	37.55	38.14	37.06	37.97	1409475
2019-05-13	37.20	37.39	36.65	36.78	1279086
2019-05-14	36.81	37.09	36.37	36.77	1403533
2019-05-15	36.46	36.95	36.33	36.75	1156774
2019-05-16	36.96	36.96	36.57	36.61	1320187
2019-05-17	36.27	36.39	35.93	36.01	1610020
2019-05-20	35.72	35.97	35.51	35.70	1476005
2019-05-21	35.94	36.61	35.91	36.61	2929841
2019-05-22	36.29	36.67	36.10	36.34	1454475
2019-05-23	35.87	35.98	35.28	35.60	2661628
2019-05-24	35.92	36.30	35.66	36.25	1336104
2019-05-28	36.38	36.38	35.33	35.35	2573759
2019-05-29	35.21	35.66	35.15	35.51	2541144
2019-05-30	35.57	35.89	35.26	35.50	1040069
2019-05-31	34.99	35.07	34.72	34.82	1594876
2019-06-03	34.85	35.76	34.83	35.38	2419551
2019-06-04	35.83	36.43	35.75	36.35	2118272
2019-06-05	36.37	36.56	35.95	36.21	1799620
2019-06-06	36.24	36.51	35.79	36.11	941862
2019-06-07	36.32	36.57	35.98	36.44	757283
2019-06-10	36.59	36.94	36.20	36.21	1126778
2019-06-11	36.59	36.69	35.45	35.49	1426706
2019-06-12	35.44	35.66	35.10	35.36	1027787
2019-06-13	35.53	36.08	35.50	36.07	965551
2019-06-14	35.94	35.94	35.38	35.62	1649599
2019-06-17	35.59	35.90	35.58	35.72	1073554
2019-06-18	36.02	36.65	35.88	36.16	1431457
2019-06-19	36.12	36.49	36.00	36.36	1170816
2019-06-20	36.96	37.23	36.64	37.18	1367924
2019-06-21	37.22	37.22	36.61	36.61	2559675
2019-06-24	36.69	36.94	36.51	36.56	904296
2019-06-25	36.56	36.72	36.40	36.48	930594
2019-06-26	36.49	36.67	36.17	36.19	1160530
2019-06-27	36.29	36.58	36.14	36.49	1749994
2019-06-28	36.56	37.26	36.32	37.20	2028064
2019-07-01	37.61	37.70	37.04	37.40	974006
2019-07-02	37.42	37.64	37.08	37.64	1231981
2019-07-03	37.74	38.27	37.58	38.26	980427
2019-07-05	37.83	38.19	37.48	38.18	1316571
2019-07-08	38.00	38.20	37.65	37.71	1434343
2019-07-09	37.43	37.61	36.87	36.97	1782532
2019-07-10	37.19	37.48	36.81	36.81	1183591
2019-07-11	36.75	37.14	36.58	37.04	956724
2019-07-12	37.30	37.97	37.17	37.96	1071156
2019-07-15	38.04	38.13	37.58	38.05	1001050
2019-07-16	37.99	38.57	37.84	38.49	1590324
2019-07-17	38.45	38.45	37.64	37.49	1403252
2019-07-18	37.40	37.46	36.94	37.09	1381594
2019-07-19	37.22	37.78	36.61	37.38	1122995
2019-07-22	37.41	37.76	37.41	37.60	1147132
2019-07-23	39.02	39.39	38.12	39.32	2710182
2019-07-24	39.14	39.62	38.97	39.28	2002824
2019-07-25	39.29	39.47	38.85	39.05	2405618
2019-07-26	39.04	39.32	38.75	39.21	1067836
2019-07-29	39.21	39.26	38.86	38.95	1895219
2019-07-30	38.72	39.05	38.56	38.94	1212865
2019-07-31	38.94	39.09	38.61	38.81	2535442
2019-08-01	38.78	39.12	38.40	38.67	2464026
2019-08-02	38.40	38.41	37.23	37.25	1845658
2019-08-05	36.59	36.68	35.85	36.07	1806686
2019-08-06	36.24	36.65	35.88	36.60	2362488
2019-08-07	36.11	36.88	35.66	36.63	1657556
2019-08-08	36.90	37.53	36.78	37.41	1402549
2019-08-09	37.20	37.23	36.54	36.85	821755
2019-08-12	36.57	36.66	36.31	36.36	954222
2019-08-13	36.35	37.38	36.12	37.07	909133
2019-08-14	36.49	36.57	35.55	35.58	1265535
2019-08-15	35.56	35.72	35.16	35.43	1214084
2019-08-16	35.69	36.21	35.54	36.18	1190408
2019-08-19	36.74	36.89	36.54	36.73	723857
2019-08-20	36.67	36.79	36.26	36.34	1615915
2019-08-21	36.76	36.86	36.42	36.53	740690
2019-08-22	36.63	36.81	36.31	36.36	815479
2019-08-23	36.18	36.32	34.98	35.13	993763
2019-08-26	35.58	35.58	34.84	35.19	919290
2019-08-27	35.33	35.51	34.69	34.73	1006811
2019-08-28	34.63	35.35	34.50	35.20	887608
2019-08-29	35.67	35.95	35.59	35.91	708337
2019-08-30	36.26	36.36	35.79	35.92	908546
2019-09-03	35.60	35.69	34.72	34.92	1156987
2019-09-04	35.23	35.60	35.18	35.50	864272
2019-09-05	36.02	36.48	36.02	36.23	1394797
2019-09-06	36.41	36.63	36.21	36.32	1080467
2019-09-09	36.53	36.89	36.33	36.86	1359555
2019-09-10	36.91	38.02	36.88	37.95	1047303
2019-09-11	38.08	38.09	37.40	38.09	1049694
2019-09-12	38.12	38.19	37.53	37.75	887107
2019-09-13	38.12	38.33	37.59	37.84	1116581
2019-09-16	37.57	37.92	37.57	37.66	966111
2019-09-17	37.38	37.99	37.00	37.93	1249547
2019-09-18	37.78	38.13	37.76	38.12	1424048
2019-09-19	38.17	38.27	37.57	37.62	962179
2019-09-20	37.72	37.85	36.54	36.63	2948917
2019-09-23	36.26	37.23	36.26	36.98	876582
2019-09-24	37.08	37.45	36.64	36.77	1286511
2019-09-25	36.71	37.45	36.71	37.38	1002986
2019-09-26	37.30	37.41	37.04	37.25	551730
2019-09-27	37.45	37.74	37.29	37.66	702893
2019-09-30	37.79	37.95	37.57	37.80	1062859
2019-10-01	38.01	38.22	36.62	36.72	784253
2019-10-02	36.31	36.33	35.49	35.69	818127
2019-10-03	35.54	36.12	35.01	36.11	758715
2019-10-04	36.07	36.58	35.95	36.55	760227
2019-10-07	36.39	36.48	36.10	36.13	574606
2019-10-08	35.73	35.73	35.15	35.16	1266319
2019-10-09	35.49	35.73	35.05	35.59	1034650
2019-10-10	35.60	36.48	35.54	36.13	964425
2019-10-11	36.68	37.79	36.68	37.36	916146
2019-10-14	37.20	37.35	36.84	37.17	795768
2019-10-15	37.38	37.89	37.13	37.81	786292
2019-10-16	37.81	38.20	37.62	37.64	1203247
2019-10-17	38.03	38.66	37.95	38.46	1182032
2019-10-18	38.36	38.65	38.24	38.55	1723428
2019-10-21	38.80	39.12	38.79	39.00	1231383
2019-10-22	38.98	39.58	38.77	39.39	1352019
2019-10-23	39.82	41.83	39.69	41.47	2546066
2019-10-24	41.73	42.00	41.37	41.60	1515638
2019-10-25	41.66	41.78	41.20	41.24	1775256
2019-10-28	41.40	41.79	41.23	41.55	1169230
2019-10-29	41.27	41.95	41.27	41.80	1062122
2019-10-30	41.67	41.93	41.52	41.79	1087962
2019-10-31	41.67	41.67	40.90	41.47	1757929
2019-11-01	41.86	42.43	41.81	42.40	1071895
2019-11-04	42.75	42.95	42.49	42.75	978647
2019-11-05	42.77	43.18	42.73	43.15	1182867
2019-11-06	43.04	43.06	42.69	42.93	937192
2019-11-07	43.34	43.44	43.05	43.15	1008814
2019-11-08	43.07	43.42	42.95	43.37	1016612
2019-11-11	42.87	43.28	42.82	43.13	611003
2019-11-12	43.00	43.26	42.94	43.14	1013844
2019-11-13	42.80	43.20	42.67	43.05	841763
2019-11-14	42.92	43.19	42.81	43.09	883633
2019-11-15	43.52	43.56	43.21	43.48	648316
2019-11-18	43.27	43.52	43.06	43.37	887814
2019-11-19	43.55	43.55	43.11	43.30	782171
2019-11-20	43.25	43.41	42.96	43.18	697052
2019-11-21	43.33	43.48	43.16	43.36	734050
2019-11-22	43.52	43.80	43.20	43.73	715786
2019-11-25	43.84	44.25	43.68	44.02	974180
2019-11-26	44.20	44.50	43.84	44.45	1203935
2019-11-27	44.45	44.45	44.12	44.34	632342
2019-11-29	44.38	44.46	44.15	44.35	439781
2019-12-02	44.23	44.62	43.78	43.79	1020059
2019-12-03	43.32	43.79	43.15	43.62	1224554
2019-12-04	43.97	44.49	43.86	43.96	1047676
2019-12-05	44.19	44.47	43.93	44.46	674878
2019-12-06	44.99	45.03	44.78	44.79	613515
2019-12-09	45.20	45.46	44.94	45.05	1547276
2019-12-10	45.15	45.66	44.84	45.16	1155599
2019-12-11	45.32	45.58	45.09	45.50	533539
2019-12-12	45.66	46.23	45.32	45.97	784217
2019-12-13	46.02	46.45	45.57	45.85	675713
2019-12-16	46.25	46.45	45.73	45.92	690422
2019-12-17	45.50	45.60	45.13	45.38	1153378
2019-12-18	45.40	45.70	45.26	45.51	780556
2019-12-19	45.70	45.73	45.33	45.45	888675
2019-12-20	45.54	45.73	45.41	45.51	2037366
2019-12-23	45.86	46.09	45.40	45.92	792553
2019-12-24	45.89	46.06	45.72	45.91	189203
2019-12-26	45.99	46.01	45.56	45.88	351086
2019-12-27	46.13	46.13	45.68	45.78	471520
2019-12-30	45.89	46.00	45.54	45.82	650684
2019-12-31	45.91	46.12	45.61	45.87	661924
2020-01-02	46.08	46.43	45.80	46.42	732529
2020-01-03	45.57	46.04	45.57	45.98	1023664
2020-01-06	45.60	45.89	45.36	45.66	794627
2020-01-07	45.66	45.69	45.18	45.26	1009283
2020-01-08	45.47	45.83	45.17	45.43	940954
2020-01-09	45.65	45.76	45.49	45.70	527538
2020-01-10	45.79	45.89	45.12	45.26	764356
2020-01-13	45.40	45.99	45.25	45.95	1026663
2020-01-14	45.86	45.92	45.48	45.58	726704
2020-01-15	45.54	45.92	45.54	45.84	764634
2020-01-16	46.44	47.16	46.34	46.71	1097170
2020-01-17	46.92	47.43	46.85	47.29	1171885
2020-01-21	47.05	47.09	46.51	46.72	1089574
2020-01-22	47.07	47.19	46.34	46.27	899600
2020-01-23	46.02	46.78	45.60	46.78	1115436
2020-01-24	46.79	46.86	45.97	46.20	747628
2020-01-27	45.21	45.45	44.65	44.88	2189754
2020-01-28	44.99	45.33	43.88	44.28	2019476
2020-01-29	44.65	44.65	43.65	43.72	1445383
2020-01-30	43.30	44.29	43.30	44.27	1344130
2020-01-31	43.97	44.25	42.77	42.93	3088916
2020-02-03	43.38	44.03	43.06	43.36	1096820
2020-02-04	44.20	44.50	43.87	43.93	1304098
2020-02-05	44.62	44.72	44.33	44.68	1493514
2020-02-06	44.78	44.80	44.08	44.35	902200
2020-02-07	43.92	44.09	43.62	43.64	878944
2020-02-10	43.48	43.92	43.30	43.84	1068568
2020-02-11	44.01	44.50	43.90	44.27	697501
2020-02-12	44.48	44.76	44.18	44.72	863435
2020-02-13	44.57	44.67	44.27	44.64	860188
2020-02-14	44.64	44.79	44.04	44.24	1141754
2020-02-18	43.98	44.20	43.09	43.46	1079335
2020-02-19	43.61	43.85	43.48	43.69	620608
2020-02-20	43.51	44.61	43.45	44.55	1072169
2020-02-21	44.18	44.80	43.80	44.56	1218832
2020-02-24	43.25	43.85	43.03	43.59	1021476
2020-02-25	43.75	43.75	42.37	42.41	1926693
2020-02-26	42.86	43.00	41.79	41.85	1218097
2020-02-27	40.93	41.51	39.61	39.61	1523229
2020-02-28	38.31	39.41	37.39	39.39	2165334
2020-03-02	39.47	41.14	39.04	41.08	1606074
2020-03-03	40.84	42.01	39.44	39.47	1830665
2020-03-04	40.23	40.94	39.76	40.88	1755693
2020-03-05	39.46	39.97	38.56	38.68	1815097
2020-03-06	37.34	38.78	37.18	38.28	1729351
2020-03-09	35.91	38.04	35.29	35.69	1856067
2020-03-10	36.78	37.70	35.74	37.62	2139573
2020-03-11	36.35	37.34	35.95	36.40	1774058
2020-03-12	33.33	35.77	33.16	33.67	2103608
2020-03-13	35.44	35.94	32.83	35.81	1432977
2020-03-16	31.98	32.78	30.23	30.38	1386480
2020-03-17	31.13	31.40	29.28	30.39	1657444
2020-03-18	28.39	28.96	24.36	25.60	1739124
2020-03-19	25.34	25.62	23.32	24.48	1771599
2020-03-20	25.00	25.85	23.59	23.78	2519279
2020-03-23	23.48	23.66	22.01	22.85	1304799
2020-03-24	24.05	27.25	23.80	27.01	1875231
2020-03-25	27.17	29.67	26.14	29.01	1543237
2020-03-26	29.34	31.01	29.02	30.41	1722006
2020-03-27	29.85	30.73	29.07	29.93	1766568
2020-03-30	29.62	30.34	29.06	29.63	1984644
2020-03-31	29.32	30.50	29.14	29.76	2499657
2020-04-01	28.40	28.40	27.02	27.36	1537561
2020-04-02	27.12	29.04	26.96	27.74	1554924
2020-04-03	27.66	28.61	27.47	28.37	1305817
2020-04-06	29.87	31.03	29.87	30.84	1328100
2020-04-07	32.26	32.63	31.26	31.30	924911
2020-04-08	31.16	32.91	31.05	32.69	977781
2020-04-09	33.22	34.11	32.53	32.84	1394189
2020-04-13	32.64	32.96	31.14	31.46	806105
2020-04-14	32.31	33.16	31.88	32.21	1355716
2020-04-15	31.24	32.73	30.61	30.93	2278293
2020-04-16	30.78	30.85	29.58	30.48	1409030
2020-04-17	31.59	32.58	31.36	31.66	1153740
2020-04-20	30.93	31.52	30.56	31.36	1154793
2020-04-21	30.19	30.53	29.14	29.25	1374024
2020-04-22	30.04	30.33	29.25	30.04	1344502
2020-04-23	30.30	31.54	30.15	30.60	1375103
2020-04-24	30.89	31.82	30.56	31.67	1245741
2020-04-27	32.10	33.43	32.09	33.18	1009123
2020-04-28	33.86	34.75	33.80	34.46	1186117
2020-04-29	35.58	35.73	34.80	35.24	1790752
2020-04-30	35.00	36.36	34.43	34.59	4632940
2020-05-01	33.94	34.52	32.99	33.43	925255
2020-05-04	33.05	34.51	33.00	34.48	1447706
2020-05-05	34.68	35.16	33.99	34.15	1158433
2020-05-06	34.36	34.47	33.46	33.54	823046
2020-05-07	34.15	34.72	34.03	34.23	952541
2020-05-08	34.68	35.38	34.52	35.10	804050
2020-05-11	34.63	34.75	33.96	34.50	686854
2020-05-12	34.91	34.91	33.23	33.24	830162
2020-05-13	32.97	33.31	32.25	32.69	1268097
2020-05-14	32.05	33.41	31.50	33.41	1284090
2020-05-15	33.31	33.88	33.01	33.49	865795
2020-05-18	34.97	36.10	34.91	35.66	1111775
2020-05-19	35.55	35.98	35.13	35.22	726255
2020-05-20	35.74	36.32	35.65	35.91	878085
2020-05-21	35.80	36.38	35.80	36.22	867459
2020-05-22	36.33	36.51	36.08	36.48	638393
2020-05-26	37.82	39.43	37.74	39.08	966887
2020-05-27	39.97	40.97	39.83	40.26	1710646
2020-05-28	40.82	40.83	39.25	39.32	1764216
2020-05-29	39.14	39.65	38.68	39.14	2076142
2020-06-01	39.32	39.87	38.96	38.98	1025824
2020-06-02	39.41	39.85	38.87	39.03	1256090
2020-06-03	39.67	40.65	39.57	40.45	1525793
2020-06-04	40.13	41.12	39.84	41.09	952061
2020-06-05	42.78	43.37	41.67	41.86	1126766
2020-06-08	42.12	42.78	41.72	42.02	1556564
2020-06-09	41.26	41.41	40.23	40.37	1264471
2020-06-10	40.30	40.67	39.20	39.90	1254026
2020-06-11	38.33	38.40	36.77	36.86	974508
2020-06-12	38.29	38.41	36.43	37.50	925645
2020-06-15	36.33	38.16	36.03	37.80	968550
2020-06-16	39.54	39.67	38.10	38.81	1197577
2020-06-17	38.82	39.16	38.12	38.24	1130503
2020-06-18	37.86	38.59	37.73	37.92	901211
2020-06-19	38.71	38.96	37.52	38.00	1855745
2020-06-22	37.83	38.22	37.28	38.03	980908
2020-06-23	38.57	38.64	37.52	37.83	1394810
2020-06-24	37.42	37.42	35.79	36.29	1882257
2020-06-25	36.17	36.50	35.70	36.44	1674373
2020-06-26	36.20	36.77	35.61	35.80	2469798
2020-06-29	36.34	37.71	36.21	37.37	1083128
2020-06-30	37.15	38.23	37.15	37.99	1297980
2020-07-01	38.12	38.28	36.80	36.91	985927
2020-07-02	37.47	38.20	37.00	37.42	771124
2020-07-06	38.15	38.32	37.23	37.76	983480
2020-07-07	37.45	37.45	36.38	36.47	1135036
2020-07-08	36.39	36.77	35.90	36.62	735095
2020-07-09	40.21	40.21	37.90	38.30	3049489
2020-07-10	38.37	38.97	38.22	38.45	1466005
2020-07-13	38.80	39.70	38.76	39.21	1634435
2020-07-14	39.26	40.81	39.05	40.76	1436737
2020-07-15	41.52	42.64	41.34	42.26	1496795
2020-07-16	42.15	42.95	41.56	41.75	1513669
2020-07-17	42.10	42.10	41.28	41.69	880402
2020-07-20	41.51	41.82	40.98	41.41	748863
2020-07-21	41.48	42.42	41.48	42.07	1095107
2020-07-22	41.83	42.96	41.76	42.62	1393988
2020-07-23	42.66	43.18	41.48	42.44	1993823
2020-07-24	42.60	43.01	42.13	42.38	1359712
2020-07-27	42.50	43.01	42.35	42.99	1557220
2020-07-28	42.56	42.91	42.19	42.25	1514207
2020-07-29	42.57	43.81	42.57	43.68	1267224
2020-07-30	43.17	43.17	42.51	42.74	1259375
2020-07-31	42.30	42.88	42.02	42.85	3166602
2020-08-03	43.18	43.75	43.00	43.49	1056307
2020-08-04	43.18	43.40	42.83	43.10	645425
2020-08-05	43.43	43.83	43.31	43.61	800491
2020-08-06	43.53	43.70	43.19	43.36	890041
2020-08-07	43.27	44.02	43.27	44.02	830623
2020-08-10	44.15	44.54	43.96	44.53	973865
2020-08-11	45.18	45.83	44.79	44.85	993863
2020-08-12	45.33	45.33	44.74	45.19	1131561
2020-08-13	44.88	45.39	44.86	45.23	1073630
2020-08-14	44.86	45.52	44.79	45.08	542822
2020-08-17	45.10	45.44	44.98	45.31	637036
2020-08-18	45.26	45.73	45.26	45.54	711013
2020-08-19	45.67	46.03	45.33	45.50	754953
2020-08-20	45.04	46.09	44.90	45.99	1017001
2020-08-21	46.00	46.32	45.75	46.02	841423
2020-08-24	46.15	46.70	46.01	46.45	578569
2020-08-25	46.77	46.77	45.50	46.06	913351
2020-08-26	46.15	46.18	45.68	45.97	710646
2020-08-27	46.33	46.33	45.33	45.60	657874
2020-08-28	45.60	45.86	45.13	45.84	914789
2020-08-31	45.73	45.73	44.94	45.14	1026108
2020-09-01	45.19	45.88	44.97	45.58	843150
2020-09-02	45.64	46.28	45.16	46.21	700952
2020-09-03	46.30	46.37	44.52	44.90	879210
2020-09-04	45.43	45.52	44.61	44.87	877195
2020-09-08	44.58	44.66	43.60	43.68	965473
2020-09-09	44.00	45.09	43.85	44.86	656467
2020-09-10	44.55	44.69	43.20	43.45	1149936
2020-09-11	43.84	44.43	43.46	43.71	801011
2020-09-14	44.73	45.08	44.05	44.80	857180
2020-09-15	44.94	45.64	44.87	45.11	766760
2020-09-16	46.16	46.21	45.23	45.88	1624004
2020-09-17	45.19	46.64	44.87	46.42	1627146
2020-09-18	46.66	47.13	46.22	46.55	3165588
2020-09-21	45.64	45.85	44.08	44.64	2090836
2020-09-22	44.66	45.61	44.32	45.40	1419866
2020-09-23	45.42	46.36	44.88	44.93	1426488
2020-09-24	44.75	45.43	44.13	44.69	562040
2020-09-25	44.27	45.25	44.07	44.96	736492
2020-09-28	45.51	46.30	45.42	45.85	553692
2020-09-29	46.00	46.05	45.46	45.79	604489
2020-09-30	45.99	46.55	45.50	45.77	892011
2020-10-01	46.06	46.12	44.82	45.41	848122
2020-10-02	44.59	46.22	44.37	45.91	884008
2020-10-05	46.48	46.96	45.83	46.19	670685
2020-10-06	46.27	47.23	46.00	46.72	1800923
2020-10-07	47.16	48.14	47.08	48.11	1430405
2020-10-08	48.34	48.86	48.20	48.83	1386114
2020-10-09	49.15	49.97	49.00	49.59	1129874
2020-10-12	49.71	50.52	49.71	50.25	1437141
2020-10-13	50.07	50.23	49.02	49.32	1038077
2020-10-14	48.20	49.86	48.16	49.44	852904
2020-10-15	48.86	49.81	48.76	49.78	976324
2020-10-16	50.10	50.58	49.74	49.90	1668327
2020-10-19	49.78	49.89	48.98	49.26	1134240
2020-10-20	50.74	52.87	50.11	51.25	1725703
2020-10-21	51.61	52.12	50.95	50.99	1343488
2020-10-22	51.20	51.82	50.96	51.68	1073420
2020-10-23	52.13	52.24	51.42	51.97	993173
2020-10-26	51.23	51.37	49.71	50.41	823752
2020-10-27	50.33	50.45	49.45	49.94	1310511
2020-10-28	48.95	49.56	48.50	49.04	1127321
2020-10-29	48.96	50.13	48.85	49.75	1361471
2020-10-30	49.54	50.06	49.09	49.76	2507238
2020-11-02	50.53	51.09	50.34	50.70	1109262
2020-11-03	51.56	53.08	51.37	52.81	1178126
2020-11-04	52.60	53.24	51.58	51.90	1164826
2020-11-05	52.58	54.37	52.58	53.77	1038066
2020-11-06	53.96	54.54	53.61	54.15	1230647
2020-11-09	56.75	58.82	52.69	52.83	2433688
2020-11-10	52.77	54.34	52.61	53.78	2081819
2020-11-11	52.00	52.87	50.82	52.09	1910595
2020-11-12	52.05	52.51	50.69	51.25	1107580
2020-11-13	51.76	52.80	51.58	52.66	853114
2020-11-16	53.36	53.69	52.87	53.39	865855
2020-11-17	52.63	53.14	51.82	52.89	1362538
2020-11-18	53.36	53.44	52.38	52.45	903939
2020-11-19	52.26	53.30	52.09	53.27	640257
2020-11-20	53.37	53.46	52.79	53.01	653002
2020-11-23	53.46	54.04	53.04	53.27	700158
2020-11-24	53.88	54.72	53.29	54.09	1623812
2020-11-25	53.90	53.90	52.16	52.19	1254149
2020-11-27	52.59	53.59	52.31	53.10	493386
2020-11-30	52.56	53.10	51.50	51.82	1596327
2020-12-01	52.35	52.83	51.52	51.54	1100409
2020-12-02	51.25	51.51	50.63	51.38	1184542
2020-12-03	50.06	51.61	50.03	50.92	871997
2020-12-04	51.29	51.70	50.87	51.18	1104644
2020-12-07	50.87	51.17	50.21	50.85	804699
2020-12-08	50.64	51.49	50.33	51.12	1154968
2020-12-09	51.78	52.70	51.38	52.60	1535396
2020-12-10	52.26	52.37	50.95	51.12	872466
2020-12-11	50.77	51.69	50.54	51.46	743757
2020-12-14	51.95	52.10	51.36	51.36	1135918
2020-12-15	51.73	52.69	51.73	52.45	904707
2020-12-16	52.77	52.82	51.82	51.89	597354
2020-12-17	52.22	52.92	52.01	52.77	853582
2020-12-18	52.88	53.26	51.77	52.26	1653471
2020-12-21	51.32	52.58	50.91	52.44	804393
2020-12-22	52.38	52.84	52.10	52.60	613522
2020-12-23	52.84	53.40	52.34	52.44	526773
2020-12-24	52.73	52.84	52.10	52.59	187245
2020-12-28	53.00	53.31	52.36	52.46	373212
2020-12-29	52.77	52.83	51.39	51.79	556783
2020-12-30	52.02	52.85	51.96	52.68	472702
2020-12-31	52.58	53.23	52.39	53.09	493101
2021-01-04	53.07	53.35	51.13	51.53	852241
2021-01-05	51.61	52.06	51.08	51.70	818775
2021-01-06	52.31	53.75	52.31	53.18	1136297
2021-01-07	53.77	55.22	53.07	55.03	1082487
2021-01-08	55.25	56.44	55.14	56.10	2054582
2021-01-11	55.53	57.32	55.53	56.81	1390395
2021-01-12	57.01	58.67	56.86	58.48	1241552
2021-01-13	58.58	59.11	58.25	58.44	1633814
2021-01-14	58.84	59.00	57.13	58.57	1109706
2021-01-15	58.50	58.58	56.55	57.59	874545
2021-01-19	58.31	59.04	57.89	58.46	1122612
2021-01-20	58.65	58.72	57.92	57.93	645982
2021-01-21	57.90	58.17	56.88	57.40	740674
2021-01-22	56.70	58.13	56.51	57.98	1090201
2021-01-25	57.73	58.42	57.01	57.34	1244891
2021-01-26	57.85	57.85	56.14	56.35	720553
2021-01-27	55.28	57.42	55.02	57.10	2315148
2021-01-28	57.09	59.30	55.61	55.98	2865723
2021-01-29	55.76	55.91	53.53	54.46	2255643
2021-02-01	55.10	55.19	53.73	54.45	1518455
2021-02-02	55.13	55.30	53.87	54.50	1280726
2021-02-03	54.37	54.64	53.36	53.77	1323643
2021-02-04	54.03	54.37	53.51	53.98	985392
2021-02-05	54.30	55.23	53.81	55.16	1185900
2021-02-08	55.49	56.19	54.96	56.04	954027
2021-02-09	55.99	56.16	54.80	54.81	604557
2021-02-10	55.22	55.29	54.25	55.15	661018
2021-02-11	55.50	55.50	53.48	54.21	842347
2021-02-12	53.92	54.36	53.15	53.63	1145821
2021-02-16	53.92	55.11	53.60	54.82	1370719
2021-02-17	54.68	55.08	54.12	54.88	891326
2021-02-18	54.87	55.27	53.73	55.05	1028247
2021-02-19	55.45	56.83	55.26	56.65	1135869
2021-02-22	56.44	56.58	55.31	55.78	831975
2021-02-23	55.65	55.93	54.64	55.69	940239
2021-02-24	55.76	57.48	55.30	57.15	1130422
2021-02-25	57.26	57.41	55.78	55.88	837495
2021-02-26	56.31	56.99	55.56	55.93	1331880
2021-03-01	56.39	58.79	56.39	58.28	926873
2021-03-02	58.20	58.41	57.14	57.70	603197
2021-03-03	57.70	58.78	57.44	57.74	697603
2021-03-04	57.55	57.71	55.45	56.26	827277
2021-03-05	57.00	57.90	55.62	57.68	901656
2021-03-08	58.07	60.48	57.96	59.90	1229411
2021-03-09	60.10	60.26	59.01	59.05	853840
2021-03-10	59.04	60.57	58.82	59.93	910791
2021-03-11	59.77	61.00	59.29	60.12	822788
2021-03-12	60.56	60.77	59.27	59.52	1204844
2021-03-15	59.35	61.11	58.68	61.08	1114255
2021-03-16	61.11	61.79	60.61	60.95	977610
2021-03-17	60.94	61.98	60.91	61.35	815164
2021-03-18	61.35	62.23	60.76	61.22	879416
2021-03-19	60.77	61.57	60.11	61.02	1463062
2021-03-22	60.98	61.04	59.58	60.61	887554
2021-03-23	60.11	60.52	58.78	59.32	1057778
2021-03-24	59.74	60.52	59.65	59.86	797245
2021-03-25	59.77	60.95	58.77	60.84	651612
2021-03-26	61.43	62.30	61.13	62.24	781378
2021-03-29	62.24	62.93	61.94	62.25	586922
2021-03-30	62.32	62.98	61.90	62.08	764983
2021-03-31	62.35	63.35	62.13	62.32	1188155
2021-04-01	62.68	62.75	61.67	62.39	733243
2021-04-05	62.71	63.06	62.19	62.72	752792
2021-04-06	62.93	62.95	62.22	62.40	807048
2021-04-07	62.19	62.57	61.05	61.50	1119433
2021-04-08	61.40	61.56	60.55	60.81	1136388
2021-04-09	61.20	62.10	60.51	62.07	1357744
2021-04-12	62.24	63.41	62.24	63.35	964778
2021-04-13	63.08	63.08	62.05	62.23	810237
2021-04-14	62.50	63.42	62.24	62.27	641563
2021-04-15	62.46	63.05	62.27	63.03	634997
2021-04-16	63.49	64.03	62.75	63.84	1297700
2021-04-19	64.04	64.58	63.68	64.00	1004444
2021-04-20	64.19	64.44	62.95	63.44	883210
2021-04-21	63.63	64.72	63.44	64.17	1309032
2021-04-22	65.83	65.83	63.30	64.20	1540506
2021-04-23	64.55	64.83	63.62	64.31	1402870
2021-04-26	64.57	64.98	63.86	64.09	1414208
2021-04-27	63.79	64.34	63.47	64.08	1493233
2021-04-28	64.11	64.53	63.39	64.31	1154303
2021-04-29	64.63	65.17	64.22	65.16	917331
2021-04-30	64.65	65.03	64.13	64.51	1542835
2021-05-03	65.07	65.77	64.53	65.35	653874
2021-05-04	65.04	66.60	64.71	66.40	1117884
2021-05-05	66.65	67.73	66.01	67.30	930771
2021-05-06	67.73	67.98	66.54	67.30	1053643
2021-05-07	66.86	68.58	66.69	67.94	971524
2021-05-10	68.60	69.88	68.25	69.05	1018790
2021-05-11	68.41	68.73	67.21	67.98	860162
2021-05-12	67.92	68.14	65.57	65.58	802669
2021-05-13	65.53	67.90	65.53	67.52	654075
2021-05-14	67.80	69.18	67.74	68.78	910961
2021-05-17	68.48	68.81	67.46	68.00	1008283
2021-05-18	68.19	68.58	67.11	67.11	565652
2021-05-19	66.38	67.10	65.72	66.96	744826
2021-05-20	67.16	67.80	66.96	67.53	595580
2021-05-21	67.86	68.78	67.68	68.00	677844
2021-05-24	68.56	68.72	67.95	68.06	705037
2021-05-25	68.19	68.78	68.17	68.32	833125
2021-05-26	68.58	68.83	68.18	68.37	611219
2021-05-27	69.17	69.65	68.94	69.41	2205299
2021-05-28	69.34	69.52	68.79	68.97	661729
2021-06-01	69.88	70.75	69.58	70.46	818718
2021-06-02	70.71	70.76	69.95	70.68	1194340
2021-06-03	70.44	70.52	69.09	69.57	1040467
2021-06-04	68.02	69.53	67.00	69.52	1367927
2021-06-07	69.80	70.20	69.00	69.15	807876
2021-06-08	68.89	69.60	68.16	69.51	664476
2021-06-09	69.36	69.66	68.85	69.20	625128
2021-06-10	69.83	70.10	67.06	67.29	1820758
2021-06-11	67.78	67.83	66.42	67.48	1216383
2021-06-14	67.37	67.60	66.21	66.90	756585
2021-06-15	66.88	67.25	66.09	67.17	1175790
2021-06-16	66.96	67.40	66.29	66.69	1178110
2021-06-17	67.08	67.21	64.50	64.66	1147977
2021-06-18	63.50	64.67	62.23	63.91	1863096
2021-06-21	64.54	65.93	64.54	65.70	680492
2021-06-22	66.02	66.44	65.46	65.90	812703
2021-06-23	65.90	66.88	65.60	66.36	1192541
2021-06-24	66.65	66.77	65.36	66.04	775424
2021-06-25	66.37	67.16	66.29	66.73	846550
2021-06-28	66.97	66.97	66.09	66.75	1383235
2021-06-29	67.17	67.48	66.49	66.79	722088
2021-06-30	66.65	67.60	66.65	67.49	668203
2021-07-01	68.16	68.42	67.69	68.00	771351
2021-07-02	67.96	68.25	67.71	68.01	603109
2021-07-06	68.10	68.10	66.77	67.45	918821
2021-07-07	67.12	69.42	67.12	69.30	844831
2021-07-08	68.29	69.15	67.63	68.27	1004852
2021-07-09	69.45	70.15	69.07	69.30	901848
2021-07-12	68.96	70.48	68.49	70.38	751544
2021-07-13	70.37	71.00	69.62	69.87	820640
2021-07-14	70.09	70.71	69.67	70.33	944301
2021-07-15	69.97	70.86	69.54	70.17	820109
2021-07-16	70.34	70.73	68.86	69.09	850261
2021-07-19	67.95	68.00	66.67	67.61	1018387
2021-07-20	67.82	69.92	67.57	69.53	932583
2021-07-21	69.72	70.56	69.24	69.14	1623229
2021-07-22	69.38	69.38	68.03	68.18	990784
2021-07-23	68.65	68.92	67.91	68.46	867777
2021-07-26	68.54	69.20	68.17	68.70	973462
2021-07-27	68.22	72.12	67.31	71.89	2207210
2021-07-28	72.39	72.93	70.96	71.29	1115772
2021-07-29	71.83	72.80	71.14	72.76	1087067
2021-07-30	72.95	73.82	72.37	73.67	1630386
2021-08-02	73.99	74.83	73.68	74.45	1655112
2021-08-03	74.67	76.87	74.14	76.75	1405550
2021-08-04	76.49	77.82	76.27	76.63	1012688
2021-08-05	76.89	77.43	76.05	76.46	656842
2021-08-06	76.86	77.20	76.23	77.10	747451
2021-08-09	76.90	77.37	76.39	76.81	695742
2021-08-10	76.76	78.31	76.76	77.60	1092941
2021-08-11	77.57	79.28	77.21	79.26	1310380
2021-08-12	79.30	79.62	78.76	79.34	1178683
2021-08-13	79.65	79.96	79.34	79.50	792508
2021-08-16	79.29	80.40	78.93	80.30	1361998
2021-08-17	79.75	79.80	78.06	78.89	1095411
2021-08-18	78.68	79.16	77.76	77.89	1235498
2021-08-19	77.10	78.40	77.03	78.29	1393748
2021-08-20	78.57	79.25	78.27	78.83	906633
2021-08-23	79.14	79.44	78.22	78.57	970791
2021-08-24	78.50	79.05	78.23	78.78	1186497
2021-08-25	78.78	79.28	78.34	79.05	849057
2021-08-26	76.24	77.27	75.22	76.97	1661990
2021-08-27	77.34	77.34	76.44	76.69	1823257
2021-08-30	76.83	77.56	76.67	77.26	1634095
2021-08-31	77.17	77.59	76.88	77.16	1623196
2021-09-01	77.37	77.70	76.71	77.44	1123672
2021-09-02	77.94	78.55	77.87	78.50	874188
2021-09-03	78.31	78.31	77.31	77.87	1223836
2021-09-07	77.71	77.71	76.43	76.48	1178423
2021-09-08	76.14	77.42	75.90	77.18	1023318
2021-09-09	77.28	77.54	75.93	76.20	872578
2021-09-10	76.80	77.16	76.19	76.53	874300
2021-09-13	77.20	77.73	75.10	75.86	1051617
2021-09-14	76.04	76.20	75.43	75.96	992735
2021-09-15	75.86	78.24	75.86	77.77	1142888
2021-09-16	77.80	77.99	77.00	77.48	923617
2021-09-17	77.21	77.64	75.99	76.22	3126846
2021-09-20	74.86	75.64	74.25	75.31	1003652
2021-09-21	75.76	75.76	74.13	74.49	873670
2021-09-22	75.85	76.18	75.04	75.34	677570
2021-09-23	75.97	77.71	75.69	76.65	974350
2021-09-24	76.43	77.43	76.36	77.23	814042
2021-09-27	77.32	78.57	76.77	76.78	951486
2021-09-28	76.44	76.53	74.22	74.38	1046101
2021-09-29	74.45	75.10	74.22	74.84	513380
2021-09-30	75.25	75.25	72.61	72.63	1113445
2021-10-01	73.05	73.54	71.99	72.87	1126354
2021-10-04	72.71	73.24	71.52	71.72	1448210
2021-10-05	72.02	72.85	70.96	72.54	2124856
2021-10-06	71.91	72.55	70.72	72.49	1081458
2021-10-07	72.97	73.52	72.22	72.41	1420795
2021-10-08	72.11	72.64	70.00	70.80	2167320
2021-10-11	70.73	71.58	70.01	70.02	764920
2021-10-12	70.32	71.00	69.59	69.95	960519
2021-10-13	70.11	70.46	69.35	69.82	1177994
2021-10-14	70.37	72.24	70.01	72.15	1016641
2021-10-15	72.65	73.51	71.83	71.88	1211606
2021-10-18	71.57	72.59	71.21	72.47	840019
2021-10-19	73.01	73.27	72.52	72.66	684706
2021-10-20	72.74	73.83	72.34	73.44	930736
2021-10-21	73.22	75.31	72.60	75.27	1715736
2021-10-22	75.49	76.29	75.14	75.77	852219
2021-10-25	75.61	77.26	75.17	76.93	1736329
2021-10-26	76.98	76.98	73.98	74.26	1811436
2021-10-27	73.96	75.03	72.89	73.35	1554044
2021-10-28	73.79	75.23	73.54	74.08	1404497
2021-10-29	73.63	74.71	73.46	73.97	1739222
2021-11-01	74.37	74.63	73.69	73.91	880632
2021-11-02	74.20	74.99	73.58	74.63	1786875
2021-11-03	74.28	74.95	72.05	73.49	1773492
2021-11-04	73.73	75.22	73.55	74.63	1033101
2021-11-05	75.17	75.94	74.26	74.31	991150
2021-11-08	75.05	75.45	73.69	74.73	780245
2021-11-09	74.67	75.21	74.06	74.57	633426
2021-11-10	74.31	75.58	73.69	73.92	725478
2021-11-11	73.91	74.39	73.68	74.13	918187
2021-11-12	74.48	75.90	73.75	75.82	659002
2021-11-15	75.99	76.56	75.81	76.20	639789
2021-11-16	76.50	78.07	76.40	77.34	829127
2021-11-17	77.07	77.64	76.69	77.15	787261
2021-11-18	77.44	78.27	77.44	77.67	704830
2021-11-19	77.98	79.56	77.64	79.34	1465519
2021-11-22	79.62	80.10	77.72	77.82	1310537
2021-11-23	78.25	78.39	77.14	77.90	675501
2021-11-24	77.41	77.68	76.78	77.42	613717
2021-11-26	75.46	76.80	74.79	75.24	758771
2021-11-29	75.76	77.66	75.63	76.80	819953
2021-11-30	76.17	76.78	73.37	73.69	1912662
2021-12-01	74.80	75.85	72.20	72.24	973309
2021-12-02	72.83	73.94	72.39	72.99	1500549
2021-12-03	73.40	73.65	71.43	72.64	1074955
2021-12-06	73.54	74.01	73.06	73.45	921037
2021-12-07	74.91	75.68	74.39	74.76	1247140
2021-12-08	74.89	75.00	73.74	74.71	1142099
2021-12-09	74.48	74.91	73.37	73.40	915867
2021-12-10	74.15	75.48	73.52	75.22	993446
2021-12-13	75.23	75.95	73.56	73.73	1109600
2021-12-14	73.17	73.52	71.63	71.85	1853934
2021-12-15	72.23	73.84	72.02	73.73	2058111
2021-12-16	74.42	74.76	71.80	72.44	1528555
2021-12-17	71.98	72.05	69.87	70.12	2508858
2021-12-20	69.12	69.64	68.01	69.03	1607501
2021-12-21	69.78	70.46	69.55	70.25	2190082
2021-12-22	70.45	70.81	68.95	70.02	1713495
2021-12-23	70.34	71.54	70.34	71.22	711861
2021-12-27	71.57	72.75	71.28	72.72	558837
2021-12-28	72.57	72.98	72.15	72.82	671837
2021-12-29	72.92	73.62	72.74	73.36	516752
2021-12-30	73.36	73.59	72.25	72.32	499751
2021-12-31	72.15	73.35	72.15	73.03	873983
2022-01-03	73.03	73.49	70.45	70.99	824836
2022-01-04	71.09	72.18	70.86	71.86	863322
2022-01-05	72.09	72.75	70.30	70.39	912631
2022-01-06	70.38	71.05	69.40	69.42	1360742
2022-01-07	69.40	69.85	68.73	69.40	2110696
2022-01-10	68.85	69.57	67.81	69.51	1358631
2022-01-11	69.51	70.04	68.64	69.98	1279803
2022-01-12	70.62	71.40	69.45	69.60	1012473
2022-01-13	69.83	70.08	68.30	68.68	1055157
2022-01-14	67.65	68.03	65.55	66.11	1855508
2022-01-18	65.58	67.25	64.38	66.82	1833348
2022-01-19	67.20	67.88	65.80	66.09	1218673
2022-01-20	66.56	66.77	64.29	64.47	1287637
2022-01-21	64.13	65.52	63.61	64.34	1168428
2022-01-24	63.01	65.30	62.25	65.27	2540996
2022-01-25	64.10	64.40	62.50	63.61	1237308
2022-01-26	64.53	65.45	61.91	62.33	1584118
2022-01-27	63.10	63.53	60.94	61.41	1462209
2022-01-28	61.24	63.24	60.70	63.15	1772185
2022-01-31	62.91	63.96	62.69	63.70	2719280
2022-02-01	63.63	64.98	61.50	63.43	2233830
2022-02-02	63.34	63.87	61.80	62.30	3008485
2022-02-03	61.80	62.63	61.25	61.30	1061567
2022-02-04	61.01	61.44	59.20	59.81	1433419
2022-02-07	59.96	60.82	59.49	60.15	1069463
2022-02-08	60.26	61.45	59.98	61.14	994476
2022-02-09	61.79	62.53	61.79	62.28	839093
2022-02-10	61.09	61.95	59.67	60.17	1045520
2022-02-11	60.43	60.74	58.08	58.65	906470
2022-02-14	58.71	59.24	58.10	58.96	984245
2022-02-15	60.05	60.61	59.16	59.58	738707
2022-02-16	59.31	59.68	58.65	59.27	765447
2022-02-17	59.05	59.21	57.46	57.62	1567313
2022-02-18	57.58	58.00	57.26	57.81	1304914
2022-02-22	57.70	58.33	56.02	56.37	1011567
2022-02-23	56.89	57.07	55.66	55.72	1079945
2022-02-24	54.53	57.78	54.10	57.51	2102971
2022-02-25	57.43	58.38	56.46	58.36	1473184
2022-02-28	57.96	58.41	57.04	57.91	1660209
2022-03-01	57.84	57.84	55.75	56.04	1015883
2022-03-02	56.60	57.98	56.59	57.40	769265
2022-03-03	58.59	58.89	56.72	58.67	1569854
2022-03-04	58.44	58.44	56.41	56.57	1421980
2022-03-07	56.37	56.56	54.50	54.53	1227277
2022-03-08	54.71	55.54	53.63	53.68	1695705
2022-03-09	55.33	56.25	54.98	55.52	1396983
2022-03-10	54.56	55.13	54.30	54.65	1218119
2022-03-11	55.28	55.47	53.64	53.80	1367863
2022-03-14	54.24	54.79	53.68	54.00	1390532
2022-03-15	54.31	55.08	54.22	54.84	1774108
2022-03-16	55.46	57.85	55.46	56.83	1963163
2022-03-17	56.23	57.25	56.15	56.95	1789453
2022-03-18	57.19	57.58	56.01	57.22	3581675
2022-03-21	57.04	57.72	56.52	56.85	971388
2022-03-22	57.25	57.53	56.76	57.38	1414417
2022-03-23	57.01	57.47	56.20	56.31	2164120
2022-03-24	56.67	56.67	54.94	55.43	1076467
2022-03-25	55.79	56.10	54.98	55.47	1850419
2022-03-28	55.40	55.78	54.88	55.51	940368
2022-03-29	56.52	57.45	56.20	56.85	1005873
2022-03-30	56.51	56.83	56.14	56.42	858047
2022-03-31	55.98	56.54	54.20	54.21	1495584
2022-04-01	54.52	55.13	54.27	54.88	1489277
2022-04-04	54.68	55.14	54.43	54.79	994901
2022-04-05	54.68	55.08	53.70	53.90	1524271
2022-04-06	53.12	53.24	52.13	52.80	2350867
2022-04-07	52.66	53.45	52.16	53.22	1411181
2022-04-08	53.29	53.90	52.75	53.26	1793083
2022-04-11	53.61	54.42	52.45	52.56	1291557
2022-04-12	52.82	53.53	52.48	52.62	1556501
2022-04-13	52.46	53.26	52.46	52.96	1545803
2022-04-14	53.38	53.76	52.36	52.43	1436162
2022-04-18	52.07	52.45	51.03	51.73	1138488
2022-04-19	52.07	53.83	52.07	53.62	1307565
2022-04-20	54.27	54.66	53.84	54.11	1531645
2022-04-21	54.11	54.83	52.66	53.39	3199202
2022-04-22	53.09	53.86	52.53	52.68	2047675
2022-04-25	52.50	52.96	51.12	52.77	1887462
2022-04-26	52.31	53.22	51.68	51.68	1669587
2022-04-27	51.65	52.57	51.61	51.99	1702520
2022-04-28	52.19	53.39	52.01	53.02	1917016
2022-04-29	52.83	53.52	50.53	50.75	4488591
2022-05-02	50.66	52.02	50.49	51.57	1518262
2022-05-03	51.58	52.94	51.45	52.55	1483865
2022-05-04	52.50	54.03	51.85	53.79	1452281
2022-05-05	53.10	53.49	50.97	51.45	1398276
2022-05-06	51.06	51.21	49.31	50.48	1625618
2022-05-09	49.77	52.06	49.66	51.19	1790204
2022-05-10	51.52	51.83	48.66	49.17	1841157
2022-05-11	48.92	49.88	48.43	48.68	1413551
2022-05-12	48.43	49.55	48.24	49.47	1494116
2022-05-13	50.04	50.74	49.35	50.02	797900
2022-05-16	49.61	49.88	48.46	49.62	1053585
2022-05-17	50.40	50.59	49.56	50.57	635096
2022-05-18	49.74	50.01	47.79	48.09	1393512
2022-05-19	47.67	48.89	47.42	48.35	1170372
2022-05-20	48.88	49.10	47.79	48.96	1043332
2022-05-23	49.46	50.00	48.78	49.11	1044157
2022-05-24	48.92	49.02	47.99	48.81	689742
2022-05-25	48.43	49.74	48.21	49.43	884627
2022-05-26	50.09	50.95	49.98	50.30	1049432
2022-05-27	50.96	51.12	49.59	50.36	3931197
2022-05-31	49.70	50.51	49.00	50.17	3182229
2022-06-01	50.43	50.47	49.03	49.58	1444390
2022-06-02	49.99	51.46	49.77	51.35	1179978
2022-06-03	51.20	51.39	50.65	50.80	826688
2022-06-06	51.06	51.40	50.82	50.88	632727
2022-06-07	50.34	51.23	50.12	51.14	855254
2022-06-08	50.53	50.86	49.75	49.87	717428
2022-06-09	49.99	50.18	49.48	49.51	1048628
2022-06-10	48.55	48.55	47.55	47.87	1159325
2022-06-13	46.71	47.20	45.96	46.33	1108771
2022-06-14	46.23	46.59	45.46	45.86	1173689
2022-06-15	46.06	46.62	45.20	46.03	1176667
2022-06-16	44.99	45.15	43.76	44.02	1167487
2022-06-17	44.22	44.97	43.85	43.90	2110132
2022-06-21	44.51	44.64	43.92	44.30	1069903
2022-06-22	43.65	45.05	43.60	44.63	1341706
2022-06-23	44.63	45.63	44.43	45.53	900950
2022-06-24	45.92	47.35	45.91	47.03	1578469
2022-06-27	47.24	47.48	46.31	46.45	1092371
2022-06-28	46.60	47.10	45.48	45.52	1087575
2022-06-29	45.65	45.93	45.03	45.71	953063
2022-06-30	45.13	46.07	44.54	45.77	1242777
2022-07-01	45.93	46.89	45.69	46.47	928867
2022-07-05	45.72	46.90	45.16	46.89	1099067
2022-07-06	47.03	47.21	46.41	46.90	1007028
2022-07-07	46.91	47.65	46.36	47.53	1245865
2022-07-08	47.33	47.54	46.41	46.50	1134467
2022-07-11	46.48	46.98	46.35	46.71	971394
2022-07-12	46.82	47.57	46.03	46.19	1447863
2022-07-13	45.32	46.03	45.07	45.85	786613
2022-07-14	45.07	45.32	44.55	45.20	1130120
2022-07-15	46.07	46.64	45.45	46.21	869323
2022-07-18	46.36	46.57	45.70	45.92	1128825
2022-07-19	46.61	48.02	46.34	47.97	1089000
2022-07-20	48.12	48.68	47.80	48.38	1490795
2022-07-21	48.52	48.69	47.02	47.22	4265415
2022-07-22	47.38	47.58	46.53	46.99	1513073
2022-07-25	46.99	47.34	46.44	46.94	1483763
2022-07-26	47.53	48.08	46.00	48.04	2382253
2022-07-27	48.37	49.50	48.36	49.37	1582998
2022-07-28	49.57	50.07	47.26	48.46	3106659
2022-07-29	48.73	49.12	47.80	48.89	2501920
2022-08-01	48.70	48.99	48.25	48.45	1533502
2022-08-02	48.19	49.12	48.02	48.08	1639449
2022-08-03	48.36	49.19	48.20	49.00	1001785
2022-08-04	49.08	49.56	49.02	49.30	992713
2022-08-05	48.76	49.36	48.42	49.10	1025214
2022-08-08	49.60	50.58	49.57	50.36	1714996
2022-08-09	50.00	50.29	48.19	48.29	1589704
2022-08-10	49.39	50.39	49.16	49.87	1297716
2022-08-11	50.43	50.63	49.52	49.65	1075549
2022-08-12	49.89	50.71	49.78	50.69	829166
2022-08-15	50.39	50.78	49.93	50.76	899363
2022-08-16	50.40	51.49	50.21	50.95	916702
2022-08-17	50.24	50.81	49.88	50.45	771367
2022-08-18	50.60	50.82	50.31	50.40	587767
2022-08-19	50.09	50.16	49.34	49.38	942903
2022-08-22	48.66	49.08	47.54	47.81	831531
2022-08-23	47.74	48.43	47.74	47.87	724116
2022-08-24	48.01	48.01	47.47	47.84	655338
2022-08-25	47.84	48.80	47.79	48.79	1223836
2022-08-26	49.11	49.13	46.18	46.18	1530775
2022-08-29	45.76	45.83	45.01	45.08	1706748
2022-08-30	45.48	45.72	44.79	45.29	1094708
2022-08-31	45.64	45.79	44.40	44.50	3021160
2022-09-01	44.42	44.67	43.91	44.18	2106223
2022-09-02	44.82	45.20	43.75	43.91	2041815
2022-09-06	44.02	44.11	43.47	43.87	1403455
2022-09-07	43.95	45.30	43.77	45.19	1139314
2022-09-08	44.67	45.70	44.55	45.67	1149322
2022-09-09	45.98	47.19	45.94	47.12	1474424
2022-09-12	47.50	48.20	47.11	47.55	1402924
2022-09-13	46.23	46.23	44.95	45.00	1258796
2022-09-14	44.94	44.97	44.08	44.42	1580217
2022-09-15	44.41	45.07	43.45	43.60	1656412
2022-09-16	43.06	43.17	42.46	42.84	2307412
2022-09-19	42.63	43.61	42.56	43.59	768428
2022-09-20	43.04	43.04	41.60	42.04	1262202
2022-09-21	42.34	42.86	41.55	41.57	956404
2022-09-22	41.36	42.31	40.73	41.00	1673542
2022-09-23	40.66	41.70	40.53	41.25	1949337
2022-09-26	41.18	42.01	40.54	40.63	1568910
2022-09-27	40.99	41.17	39.99	40.82	1657990
2022-09-28	41.20	41.97	41.04	41.81	1085053
2022-09-29	41.34	41.35	40.61	40.93	1289144
2022-09-30	41.05	41.55	40.40	40.63	1487358
2022-10-03	41.00	42.07	40.71	41.81	1501787
2022-10-04	42.41	43.45	42.41	43.11	1759018
2022-10-05	42.38	43.04	41.95	42.52	1117267
2022-10-06	42.30	42.67	41.94	42.08	1028482
2022-10-07	41.52	41.52	40.60	40.91	1649731
2022-10-10	41.45	41.58	40.92	41.02	1321862
2022-10-11	40.84	41.40	40.24	40.85	1489936
2022-10-12	40.85	40.98	40.38	40.58	1102324
2022-10-13	39.60	41.81	38.70	41.51	1299240
2022-10-14	41.96	42.04	40.58	40.84	1212637
2022-10-17	41.66	42.11	41.30	41.79	1596640
2022-10-18	42.76	43.15	41.54	41.92	1821435
2022-10-19	41.30	41.36	39.55	39.92	2475078
2022-10-20	40.00	41.10	38.91	39.01	2590836
2022-10-21	39.20	39.81	38.55	39.62	2940492
2022-10-24	40.13	41.39	40.13	40.78	3342009
2022-10-25	40.51	44.87	40.20	42.23	3182304
2022-10-26	42.14	42.68	41.45	41.85	2788429
2022-10-27	42.13	42.57	41.12	41.31	1979631
2022-10-28	41.42	42.88	41.31	42.76	2318243
2022-10-31	42.56	43.12	42.48	42.95	4072961
2022-11-01	43.40	43.47	42.21	42.40	1738054
2022-11-02	42.09	42.54	40.33	40.39	1869693
2022-11-03	39.91	40.69	39.53	40.18	1697284
2022-11-04	40.87	41.10	40.22	41.06	1657462
2022-11-07	41.11	41.89	40.67	41.88	1410803
2022-11-08	42.11	42.78	41.21	41.76	1268043
2022-11-09	41.41	41.61	40.39	40.59	1264238
2022-11-10	41.93	45.25	41.93	45.10	2656603
2022-11-11	45.13	47.14	44.82	46.69	1926070
2022-11-14	46.33	46.70	45.90	45.97	1312091
2022-11-15	46.82	47.31	46.23	46.71	1499470
2022-11-16	46.57	46.61	45.45	45.55	1659317
2022-11-17	44.88	44.88	43.36	44.39	1161401
2022-11-18	45.13	45.36	44.12	45.03	1397008
2022-11-21	44.80	45.15	44.69	44.98	781786
2022-11-22	45.23	45.64	45.04	45.55	891066
2022-11-23	45.55	46.21	45.55	45.95	769852
2022-11-25	46.05	46.26	45.80	46.19	328863
2022-11-28	45.71	45.97	44.37	44.53	878304
2022-11-29	44.41	45.05	44.21	44.68	678766
2022-11-30	44.52	45.78	43.89	45.77	2193109
2022-12-01	46.35	47.75	46.35	46.64	1528126
2022-12-02	45.92	46.93	45.60	46.65	692715
2022-12-05	46.03	46.03	44.98	45.25	847917
2022-12-06	45.19	45.47	43.95	44.72	894889
2022-12-07	44.56	45.22	44.33	44.91	886986
2022-12-08	45.14	45.44	44.50	44.84	1020857
2022-12-09	44.76	45.64	44.76	45.07	1153416
2022-12-12	45.16	46.01	45.08	46.00	1526122
2022-12-13	47.94	48.06	46.25	46.58	1399339
2022-12-14	46.36	46.92	45.68	45.84	1476199
2022-12-15	45.14	45.19	44.05	44.51	1649631
2022-12-16	43.98	44.19	43.19	43.44	2530450
2022-12-19	43.71	45.12	43.60	43.83	1677410
2022-12-20	43.64	44.07	43.46	43.66	1537544
2022-12-21	44.20	44.75	44.10	44.55	1201437
2022-12-22	44.05	44.47	43.49	44.27	1181782
2022-12-23	44.17	44.46	43.91	44.40	860071
2022-12-27	44.42	44.93	44.08	44.68	686785
2022-12-28	44.78	45.11	43.91	43.96	586724
2022-12-29	44.34	45.66	44.21	45.25	805493
2022-12-30	44.84	45.18	44.44	44.98	1023960
2023-01-03	45.66	45.80	44.66	45.20	957546
2023-01-04	45.88	47.15	45.78	46.70	2026705
2023-01-05	46.23	46.78	46.00	46.16	870880
2023-01-06	46.68	47.13	46.42	46.80	2052932
2023-01-09	47.00	47.97	46.45	47.49	2045592
2023-01-10	47.33	48.28	47.14	47.98	1796010
2023-01-11	48.44	49.58	48.11	49.54	1919207
2023-01-12	49.94	50.24	49.35	49.86	1133656
2023-01-13	50.01	50.77	49.92	50.52	1576954
2023-01-17	50.56	51.09	50.33	50.53	1189285
2023-01-18	50.77	51.25	50.02	50.02	1478307
2023-01-19	49.53	49.72	47.93	48.03	2013029
2023-01-20	48.34	49.19	47.90	49.16	2038648
2023-01-23	49.63	50.55	49.20	50.44	2020609
2023-01-24	50.11	50.76	49.63	50.38	1100018
2023-01-25	49.86	50.77	49.52	50.74	1243327
2023-01-26	51.09	51.09	50.15	50.59	1277835
2023-01-27	50.48	51.81	50.21	51.53	1294178
2023-01-30	50.95	51.41	50.57	50.70	1973786
2023-01-31	52.00	55.60	52.00	55.38	5716291
2023-02-01	55.43	57.85	54.75	57.62	3155738
2023-02-02	58.49	60.85	58.09	60.21	4259653
2023-02-03	59.28	59.86	58.89	59.37	2316010
2023-02-06	58.68	58.73	57.92	58.23	1860772
2023-02-07	57.88	57.90	56.49	57.61	1677028
2023-02-08	57.24	57.48	56.27	56.71	1380752
2023-02-09	57.26	57.38	55.84	55.89	1214776
2023-02-10	55.35	55.77	55.16	55.21	2040672
2023-02-13	55.44	56.59	55.02	56.54	1610990
2023-02-14	56.17	56.65	55.35	56.40	1755193
2023-02-15	56.16	57.19	55.85	56.93	1407542
2023-02-16	55.81	56.77	55.39	56.34	1175124
2023-02-17	56.32	56.90	55.55	56.83	1192074
2023-02-21	56.07	56.20	54.41	54.72	1090871
2023-02-22	55.00	55.37	54.24	54.64	1755060
2023-02-23	54.90	55.40	54.39	55.12	1001073
2023-02-24	54.36	55.72	54.35	55.43	1203456
2023-02-27	56.17	56.35	55.29	55.58	871165
2023-02-28	55.53	56.48	55.34	55.94	3530296
2023-03-01	55.35	56.06	55.17	55.36	1124778
2023-03-02	54.98	55.57	54.21	55.48	1577982
2023-03-03	55.75	56.70	55.48	56.49	1058987
2023-03-06	56.48	56.84	55.74	56.14	1818168
2023-03-07	56.16	56.27	55.43	55.48	888313
2023-03-08	55.54	55.90	55.10	55.77	1343373
2023-03-09	55.71	56.06	54.34	54.39	1069128
2023-03-10	54.46	54.46	51.82	52.68	2432273
2023-03-13	51.90	52.85	51.34	52.23	1065978
2023-03-14	53.85	54.03	52.69	53.35	1903591
2023-03-15	52.20	52.20	50.80	51.68	1722279
2023-03-16	51.26	52.62	50.78	52.09	1579313
2023-03-17	51.65	51.65	50.42	50.92	3966518
2023-03-20	51.34	51.91	51.02	51.45	1565408
2023-03-21	52.35	53.29	52.35	52.80	1369100
2023-03-22	52.72	53.10	51.34	51.35	1037896
2023-03-23	51.36	52.31	50.53	51.01	1470399
2023-03-24	50.38	51.80	50.15	51.78	2047277
2023-03-27	52.51	52.93	52.07	52.74	1498538
2023-03-28	52.68	53.62	52.68	53.50	1200952
2023-03-29	54.14	54.27	53.36	53.92	1172672
2023-03-30	54.51	54.51	53.55	53.76	1068235
2023-03-31	54.15	55.39	53.93	55.27	1366928
2023-04-03	55.05	55.37	54.30	55.12	997266
2023-04-04	55.15	55.56	53.37	53.81	1148057
2023-04-05	53.39	53.65	51.92	52.32	1829641
2023-04-06	52.08	52.59	51.89	52.59	1471480
2023-04-10	52.31	53.08	51.86	53.07	657727
2023-04-11	53.34	54.00	53.34	53.44	689685
2023-04-12	54.00	54.14	52.78	53.17	959311
2023-04-13	53.31	53.95	52.55	53.56	1319408
2023-04-14	53.42	54.12	52.60	52.94	1047516
2023-04-17	53.23	53.38	52.53	53.06	1593049
2023-04-18	53.45	53.53	52.65	52.88	1405324
2023-04-19	52.53	52.85	52.36	52.59	917884
2023-04-20	51.63	53.27	51.38	53.01	1533079
2023-04-21	53.09	53.57	52.89	53.46	1681008
2023-04-24	53.49	54.01	53.49	53.98	997136
2023-04-25	53.84	54.02	53.13	53.32	1304805
2023-04-26	52.85	53.40	52.28	52.42	2073859
2023-04-27	54.44	57.53	53.88	57.53	3430189
2023-04-28	57.91	58.30	57.25	58.08	3711725
2023-05-01	58.28	58.55	57.35	57.61	1327795
2023-05-02	57.67	57.91	56.36	57.85	1309008
2023-05-03	58.00	58.61	57.32	57.66	1338559
2023-05-04	57.50	58.21	56.86	57.12	1513692
2023-05-05	57.70	58.39	57.45	57.87	872657
2023-05-08	59.09	59.36	58.11	58.56	1177565
2023-05-09	58.37	58.80	57.95	58.42	899959
2023-05-10	59.22	60.00	57.36	58.41	993985
2023-05-11	58.13	58.70	57.88	58.65	1159353
2023-05-12	59.06	59.33	58.15	58.80	1051201
2023-05-15	58.77	59.17	58.36	59.12	793697
2023-05-16	58.52	58.70	57.88	58.38	581951
2023-05-17	58.82	59.48	58.50	59.06	854068
2023-05-18	58.86	59.68	58.66	59.45	983646
2023-05-19	60.00	60.05	58.83	59.16	867647
2023-05-22	59.22	59.52	58.74	59.18	668151
2023-05-23	58.72	59.13	57.73	57.73	1186978
2023-05-24	57.49	57.60	56.14	56.75	990760
2023-05-25	57.03	57.16	56.19	57.15	1076117
2023-05-26	57.26	57.83	56.85	57.60	755900
2023-05-30	57.85	58.22	56.83	57.18	1083217
2023-05-31	56.79	56.86	55.41	55.47	2454411
2023-06-01	55.40	56.50	55.26	56.32	987431
2023-06-02	56.91	58.69	56.74	58.50	1026130
2023-06-05	58.59	58.23	57.60	58.50	616775
2023-06-06	57.95	59.38	57.71	59.05	799964
2023-06-07	59.11	60.88	59.11	60.80	1672219
2023-06-08	60.40	60.87	59.54	59.89	1024303
2023-06-09	60.01	60.53	58.79	59.17	1555264
2023-06-12	59.26	59.91	58.81	59.77	966958
2023-06-13	59.71	60.80	59.70	60.72	841842
2023-06-14	60.93	61.18	60.05	60.59	1044555
2023-06-15	60.23	61.20	60.13	61.01	879126
2023-06-16	61.21	61.76	60.43	60.81	1594819
2023-06-20	60.57	60.95	60.10	60.74	977673
2023-06-21	60.49	61.16	60.11	60.81	1657337
2023-06-22	60.92	60.92	60.13	60.23	643404
2023-06-23	59.78	60.34	59.50	60.12	1423643
2023-06-26	60.01	61.27	60.01	61.04	695398
2023-06-27	61.18	62.87	61.09	62.70	1036591
2023-06-28	62.87	63.17	61.93	62.39	811178
2023-06-29	62.53	64.02	62.29	63.68	1221933
2023-06-30	64.30	64.84	63.57	64.60	1402416
2023-07-03	63.97	64.21	63.52	63.97	442734
2023-07-05	63.40	64.14	63.13	63.38	1427368
2023-07-06	62.73	62.93	61.91	62.56	1055035
2023-07-07	62.46	63.81	62.46	62.84	1297965
2023-07-10	63.02	64.33	62.82	64.07	1036638
2023-07-11	64.62	66.32	64.60	65.71	2083789
2023-07-12	66.57	66.91	65.56	66.71	1299053
2023-07-13	66.91	67.14	66.60	66.74	1615212
2023-07-14	64.70	65.89	63.75	65.87	2260497
2023-07-17	65.65	66.22	65.14	65.94	1032270
2023-07-18	65.91	66.73	65.44	65.63	1066988
2023-07-19	65.55	66.62	65.51	66.11	1147164
2023-07-20	65.79	66.68	65.43	66.26	1446779
2023-07-21	66.50	66.80	66.13	66.34	2093822
2023-07-24	66.36	66.87	66.04	66.26	1452516
2023-07-25	65.98	66.91	65.76	66.35	1260153
2023-07-26	66.11	67.00	65.87	66.92	1964525
2023-07-27	67.99	69.90	67.68	68.81	2621492
2023-07-28	69.96	70.45	69.20	69.69	2021874
2023-07-31	69.85	70.31	68.74	69.50	2535646
2023-08-01	69.37	69.99	69.06	69.90	1259607
2023-08-02	69.50	69.63	68.82	69.01	1299296
2023-08-03	68.78	69.55	68.29	69.35	1098234
2023-08-04	69.72	70.48	68.62	69.85	1679477
2023-08-07	70.36	71.76	70.36	71.28	1163711
2023-08-08	70.35	71.82	70.15	71.72	1066480
2023-08-09	71.65	71.65	70.75	71.06	1045233
2023-08-10	71.17	71.68	70.28	70.81	825977
2023-08-11	70.55	70.79	69.49	69.77	1061478
2023-08-14	69.70	69.89	69.23	69.80	881706
2023-08-15	69.34	69.54	68.70	69.03	890394
2023-08-16	69.16	69.74	68.27	68.31	676849
2023-08-17	68.55	68.55	66.44	66.46	1402004
2023-08-18	66.09	66.88	65.44	66.60	1188800
2023-08-21	66.63	66.93	65.55	66.46	1055607
2023-08-22	66.83	67.10	66.08	66.27	608957
2023-08-23	66.49	67.69	66.38	67.51	741364
2023-08-24	67.39	67.81	66.45	66.51	550410
2023-08-25	66.91	67.36	66.12	67.05	603379
2023-08-28	67.23	68.04	67.23	67.61	467368
2023-08-29	67.38	68.96	67.18	68.85	713272
2023-08-30	69.00	69.74	68.55	69.58	573956
2023-08-31	69.59	70.76	69.40	70.26	1535348
2023-09-01	70.60	71.06	70.43	70.96	675709
2023-09-05	70.79	70.83	68.64	68.97	879153
2023-09-06	68.88	69.95	68.88	69.63	614632
2023-09-07	69.07	69.80	68.53	69.09	848267
2023-09-08	68.76	69.08	67.94	68.08	764538
2023-09-11	68.50	68.99	68.08	68.80	983251
2023-09-12	68.10	68.69	67.23	67.49	747323
2023-09-13	67.36	67.47	65.65	66.37	1039191
2023-09-14	66.95	67.40	66.43	67.31	754857
2023-09-15	66.78	67.11	66.26	66.86	1961010
2023-09-18	67.03	67.58	66.60	67.13	569253
2023-09-19	66.90	67.44	65.83	66.44	789008
2023-09-20	66.90	67.52	66.07	66.12	616249
2023-09-21	65.69	65.69	64.95	65.06	873190
2023-09-22	65.10	65.39	64.64	64.98	851378
2023-09-25	64.89	66.20	64.66	65.61	669198
2023-09-26	64.99	65.39	63.84	63.99	975521
2023-09-27	64.55	65.00	64.06	64.72	894346
2023-09-28	64.50	65.95	64.12	65.22	961288
2023-09-29	65.59	65.99	64.20	64.75	1015250
2023-10-02	64.50	65.23	63.29	63.56	1043068
2023-10-03	63.34	64.03	62.77	63.21	1453715
2023-10-04	63.44	64.17	63.16	64.06	1208450
2023-10-05	64.04	64.16	62.74	62.81	1241561
2023-10-06	62.58	63.73	61.97	63.30	1347657
2023-10-09	62.60	63.90	62.08	63.69	1019497
2023-10-10	64.16	65.43	63.77	64.48	904047
2023-10-11	64.46	65.76	64.46	65.60	1014174
2023-10-12	65.73	65.75	63.96	64.49	750620
2023-10-13	64.46	64.52	61.95	62.41	1404472
2023-10-16	63.25	63.98	62.71	63.83	1212571
2023-10-17	63.27	65.30	63.02	64.72	1140344
2023-10-18	64.18	64.34	62.47	62.30	1207551
2023-10-19	62.36	64.75	62.26	63.04	2277840
2023-10-20	63.08	63.24	61.91	62.21	1697710
2023-10-23	62.06	63.16	62.03	62.31	2435997
2023-10-24	61.50	61.99	59.13	59.47	3596984
2023-10-25	58.51	58.98	57.18	57.38	2830947
2023-10-26	57.95	59.02	57.67	58.36	1702771
2023-10-27	58.37	58.75	57.40	57.68	1004355
2023-10-30	58.22	59.05	57.81	58.71	988033
2023-10-31	58.29	58.50	57.45	58.12	2159651
2023-11-01	58.33	58.93	57.88	58.92	1244976
2023-11-02	60.12	60.88	59.61	60.24	1761216
2023-11-03	61.31	62.63	61.07	61.64	1329170
2023-11-06	61.56	61.99	60.59	60.99	1099939
2023-11-07	60.65	61.50	60.31	61.35	1074701
2023-11-08	61.40	61.74	61.06	61.39	1341374
2023-11-09	61.95	61.95	60.47	60.70	1323754
2023-11-10	61.08	61.44	60.15	61.40	1328864
2023-11-13	61.14	61.27	60.38	60.49	1170599
2023-11-14	62.07	63.83	62.07	63.25	1399339
2023-11-15	63.09	64.50	62.78	63.99	1407872
2023-11-16	63.93	64.47	62.64	62.89	1600733
2023-11-17	63.43	63.49	62.30	62.94	1496355
2023-11-20	62.75	63.04	62.05	62.84	1192628
2023-11-21	62.65	62.79	62.23	62.39	908879
2023-11-22	62.69	63.17	62.33	62.72	722236
2023-11-24	62.63	63.22	62.63	63.22	335401
2023-11-27	63.08	64.40	62.81	64.05	1687696
2023-11-28	63.95	64.24	63.29	63.59	1265169
2023-11-29	64.23	64.45	63.09	63.72	1480272
2023-11-30	63.93	64.75	63.38	64.54	2237420
2023-12-01	64.40	66.31	64.40	66.28	1105391
2023-12-04	65.74	66.77	65.55	66.52	1597714
2023-12-05	66.20	66.49	65.31	65.38	1048458
2023-12-06	65.84	67.30	65.76	66.44	952596
2023-12-07	66.53	66.88	66.18	66.74	752009
2023-12-08	66.83	67.59	66.70	67.41	3268835
2023-12-11	67.50	67.79	67.19	67.34	1158911
2023-12-12	67.41	68.10	66.91	67.35	1018379
2023-12-13	67.85	68.77	66.77	68.66	1327308
2023-12-14	69.39	72.52	69.39	72.32	2195530
2023-12-15	72.01	72.02	70.63	70.93	3164214
2023-12-18	70.78	70.78	69.68	70.16	1273686
2023-12-19	71.02	71.42	70.35	71.28	1203381
2023-12-20	71.43	71.82	70.49	70.58	787954
2023-12-21	71.43	71.43	70.65	71.29	1039055
2023-12-22	71.45	72.02	71.00	71.89	1730173
2023-12-26	71.84	72.80	71.69	72.62	1967203
2023-12-27	72.75	73.10	72.52	72.99	544471
2023-12-28	72.89	73.13	72.53	73.00	618917
2023-12-29	72.81	73.27	72.47	72.71	577230
2024-01-02	71.86	72.12	70.55	70.92	1313754
2024-01-03	70.14	70.26	68.24	68.28	1592351
2024-01-04	68.19	69.21	68.08	68.93	1534225
2024-01-05	68.44	69.37	68.33	68.69	1643496
2024-01-08	68.92	69.84	68.63	69.83	1008108
2024-01-09	69.16	69.42	68.69	69.40	1543070
2024-01-10	69.72	70.76	69.50	70.74	1335415
2024-01-11	71.38	71.80	70.44	71.51	2530495
2024-01-12	72.09	72.26	70.50	70.77	1162593
2024-01-16	70.19	70.75	69.71	70.70	1758002
2024-01-17	70.06	70.53	69.42	69.64	1198776
2024-01-18	70.04	70.77	69.56	70.68	748069
2024-01-19	70.79	71.49	70.06	71.36	1490021
2024-01-22	71.96	72.89	71.81	72.76	899567
2024-01-23	73.00	73.00	71.34	71.83	1499321
2024-01-24	72.36	72.36	70.59	70.69	2381554
2024-01-25	71.28	72.21	70.98	72.16	1299377
2024-01-26	72.35	72.79	71.99	72.44	2783415
2024-01-29	72.25	73.26	71.81	73.26	2358431
2024-01-30	71.40	75.41	71.40	72.90	2447286
2024-01-31	72.76	74.61	72.54	73.17	4531560
2024-02-01	73.78	74.87	72.55	74.81	1701413
2024-02-02	74.14	74.30	73.19	73.83	1530546
2024-02-05	73.26	73.27	72.03	72.39	1554452
2024-02-06	72.52	73.76	72.30	73.58	1265115
2024-02-07	73.95	74.66	73.38	74.10	1610530
2024-02-08	74.33	74.58	73.58	74.44	1610129
2024-02-09	74.44	74.77	73.88	74.48	1394223
2024-02-12	74.42	75.74	74.35	75.30	1145590
2024-02-13	73.72	74.54	72.44	73.88	1557371
2024-02-14	74.84	75.42	73.96	74.98	601385
2024-02-15	75.31	75.62	74.55	75.43	1095541
2024-02-16	75.40	75.94	74.71	74.92	1537419
2024-02-20	74.23	74.93	73.98	74.61	1815963
2024-02-21	74.61	74.65	73.96	74.63	1733888
2024-02-22	75.08	75.59	74.52	75.29	1391840
2024-02-23	75.68	76.89	75.54	76.76	1341448
2024-02-26	76.64	77.02	75.92	75.95	1355688
2024-02-27	76.20	76.63	75.82	76.51	1809016
2024-02-28	76.47	77.31	76.17	76.67	1666716
2024-02-29	76.59	78.02	76.40	77.79	2445319
2024-03-01	77.96	78.51	77.42	78.33	1320131
2024-03-04	78.19	79.24	77.92	78.47	1656367
2024-03-05	78.35	78.55	77.05	77.45	1471917
2024-03-06	78.07	80.14	77.98	79.17	1730049
2024-03-07	80.00	81.87	79.88	81.56	2526871
2024-03-08	81.97	82.26	80.86	81.22	1777531
2024-03-11	80.85	81.46	80.26	81.25	1523741
2024-03-12	81.17	82.57	80.91	81.94	2457559
2024-03-13	81.72	82.49	81.72	82.03	1509567
2024-03-14	81.74	81.97	79.85	80.61	1159814
2024-03-15	79.71	81.06	79.71	80.63	2092340
2024-03-18	80.99	81.24	80.42	80.64	922253
2024-03-19	80.87	82.23	80.81	81.77	2288818
2024-03-20	81.72	82.55	81.55	82.28	1473095
2024-03-21	82.83	85.01	82.83	84.72	2805837
2024-03-22	83.87	84.53	83.44	83.94	1602026
2024-03-25	83.94	84.31	82.69	82.72	898528
2024-03-26	82.73	83.48	82.62	82.64	764409
2024-03-27	83.36	85.04	82.99	85.02	1973848
2024-03-28	85.02	85.81	84.77	85.44	1938177
2024-04-01	85.45	85.49	84.32	84.41	1431186
2024-04-02	84.00	84.25	82.67	83.24	1954557
2024-04-03	82.80	83.87	82.74	83.46	1377304
2024-04-04	84.30	84.82	82.41	82.80	2118754
2024-04-05	82.79	84.22	82.75	83.57	909607
2024-04-08	84.27	84.44	83.22	83.31	1506276
2024-04-09	83.90	83.91	82.36	83.72	1445175
2024-04-10	81.85	82.98	81.05	82.45	1332552
2024-04-11	82.56	82.63	81.14	81.78	1596249
2024-04-12	80.81	81.42	80.50	81.10	1460472
2024-04-15	82.89	83.10	80.22	80.32	1235127
2024-04-16	80.12	80.36	78.88	80.05	1080507
2024-04-17	80.61	80.61	78.78	78.95	920787
2024-04-18	79.47	79.53	78.28	78.48	1192088
2024-04-19	78.43	79.31	78.02	78.53	1195835
2024-04-22	78.84	80.27	78.38	79.20	2221664
2024-04-23	80.71	81.84	77.83	78.47	4132603
2024-04-24	78.93	79.46	77.54	78.99	2262587
2024-04-25	78.07	79.91	76.95	79.20	1775400
2024-04-26	79.40	80.63	79.22	79.96	959329
2024-04-29	80.02	80.71	79.84	80.55	1416920
2024-04-30	80.25	81.57	78.98	79.09	1826284
2024-05-01	79.08	80.44	78.25	79.07	919811
2024-05-02	79.49	79.99	77.84	78.85	1860257
2024-05-03	79.91	80.77	79.49	79.61	1639365
2024-05-06	80.59	81.94	80.33	81.88	1086679
2024-05-07	82.59	83.46	81.91	83.02	1367147
2024-05-08	82.46	83.54	82.26	83.36	1304893
2024-05-09	83.37	83.99	82.88	83.85	1053019
2024-05-10	84.25	84.25	83.29	83.32	773439
2024-05-13	83.55	83.77	82.35	82.63	957149
2024-05-14	83.05	83.23	82.43	83.19	896220
2024-05-15	83.95	85.84	83.95	85.08	1170787
2024-05-16	84.64	85.05	83.53	83.59	1117923
2024-05-17	83.99	83.99	83.29	83.95	802664
2024-05-20	84.16	85.20	83.86	84.61	660576
2024-05-21	84.55	84.75	84.12	84.27	714556
2024-05-22	84.28	84.99	83.39	84.09	700274
2024-05-23	84.33	84.34	82.17	82.53	919503
2024-05-24	82.74	83.17	82.32	82.75	806407
2024-05-28	83.02	83.02	78.60	78.95	2405567
2024-05-29	78.01	78.98	78.01	78.43	1104072
2024-05-30	78.75	79.43	78.32	79.33	1097222
2024-05-31	79.54	81.58	79.43	81.38	2428365
2024-06-03	81.58	81.69	79.01	79.90	1196411
2024-06-04	79.65	80.09	78.72	78.95	1656946
2024-06-05	79.19	80.46	78.60	80.27	1472772
2024-06-06	80.03	80.11	77.85	78.35	1349626
2024-06-07	77.80	78.29	77.12	77.55	1509178
2024-06-10	77.32	78.62	77.32	78.60	1683188
2024-06-11	78.32	78.37	77.35	77.92	748402
2024-06-12	79.49	80.88	79.31	79.99	1083280
2024-06-13	79.49	79.79	78.19	78.90	780872
2024-06-14	77.78	78.00	75.96	77.33	1202934
2024-06-17	77.22	78.03	76.71	78.02	1035754
2024-06-18	78.02	79.59	78.02	79.59	2003359
2024-06-20	79.38	80.38	79.02	79.32	2137517
2024-06-21	79.44	79.78	78.08	79.47	1954665
2024-06-24	79.72	80.87	79.48	80.00	1530909
2024-06-25	76.56	77.50	74.27	74.31	4062531
2024-06-26	73.44	75.25	72.63	75.08	2407622
2024-06-27	75.15	76.48	74.72	76.05	2697241
2024-06-28	76.41	77.76	76.06	76.67	2499510
2024-07-01	77.18	77.55	74.24	74.42	1572756
2024-07-02	74.30	75.07	74.08	74.74	1705919
2024-07-03	74.95	75.37	74.36	74.74	577099
2024-07-05	74.54	74.54	73.45	74.39	1407816
2024-07-08	74.82	75.65	74.69	75.20	1768569
2024-07-09	75.13	75.62	74.97	75.01	1333578
2024-07-10	75.57	75.93	75.07	75.74	1610298
2024-07-11	77.10	79.33	77.10	78.48	3079092
2024-07-12	79.14	80.13	78.20	79.23	1502291
2024-07-15	79.38	81.01	78.82	80.05	2781292
2024-07-16	80.78	83.44	80.21	83.28	1781208
2024-07-17	82.67	83.44	81.74	81.76	1468709
2024-07-18	80.94	82.31	79.62	79.56	2650650
2024-07-19	79.15	79.62	78.15	78.84	2174548
2024-07-22	79.71	80.04	78.13	79.99	2318595
2024-07-23	86.14	87.74	84.94	87.19	4465280
2024-07-24	87.53	88.47	83.54	83.80	4271319
2024-07-25	84.18	88.23	83.96	86.11	3152999
2024-07-26	87.38	88.97	87.12	88.50	1736555
2024-07-29	88.50	88.68	87.21	87.88	1037355
2024-07-30	88.44	88.98	87.45	88.16	1026692
2024-07-31	89.00	89.63	87.58	87.87	1578765
2024-08-01	87.82	88.66	84.99	85.87	1249345
2024-08-02	84.16	84.20	82.24	83.58	1053090
2024-08-05	80.95	82.70	79.29	81.16	1263737
2024-08-06	81.45	83.97	80.78	82.59	1471780
2024-08-07	83.58	84.62	81.42	81.49	1479912
2024-08-08	82.43	83.64	81.72	83.51	836514
2024-08-09	83.69	84.82	82.75	84.37	880822
2024-08-12	84.07	84.48	82.64	82.86	690757
2024-08-13	83.42	85.06	82.85	84.81	1303772
2024-08-14	84.80	85.01	83.02	83.13	1505135
2024-08-15	84.50	85.08	83.64	84.74	1665487
2024-08-16	84.70	85.50	84.31	84.52	1194409
2024-08-19	84.91	85.61	84.59	84.89	802180
2024-08-20	84.72	85.06	83.58	84.16	1134421
2024-08-21	84.52	85.22	83.92	84.82	1110946
2024-08-22	84.97	85.20	84.14	84.30	884739
2024-08-23	84.92	86.94	84.22	86.82	1159678
2024-08-26	87.25	87.46	86.19	86.65	679039
2024-08-27	86.25	86.86	85.45	85.82	849349
2024-08-28	85.89	86.44	85.60	85.96	717947
2024-08-29	86.80	88.06	85.70	86.99	1137501
2024-08-30	87.37	88.77	86.98	88.69	1530197
2024-09-03	87.95	88.80	85.83	86.47	1145165
2024-09-04	86.03	86.78	85.68	86.09	1001052
2024-09-05	86.00	87.18	84.44	85.16	1178363
2024-09-06	85.11	86.27	84.57	85.12	1068385
2024-09-09	85.67	87.03	85.67	86.52	1361555
2024-09-10	86.81	87.34	86.15	87.29	758974
2024-09-11	87.01	87.99	84.61	87.88	1097592
2024-09-12	87.97	90.99	87.74	90.80	1849406
2024-09-13	91.43	92.03	90.42	91.49	1181923
2024-09-16	91.94	93.05	90.91	92.95	1341201
2024-09-17	93.30	94.05	92.66	93.91	1359145
2024-09-18	94.03	95.41	93.03	93.48	1110646
2024-09-19	95.71	95.87	94.11	95.26	1867787
2024-09-20	94.57	95.26	93.88	94.80	2382003
2024-09-23	95.33	96.30	94.72	95.95	1083681
2024-09-24	96.09	96.83	95.63	96.62	1177508
2024-09-25	97.23	97.46	96.38	96.46	1204349
2024-09-26	97.67	98.23	96.97	97.53	1163857
2024-09-27	98.00	98.20	96.75	96.99	2167527
2024-09-30	96.72	97.86	96.01	97.79	2437191
2024-10-01	97.97	97.97	96.23	96.81	1396082
2024-10-02	96.38	96.91	94.94	95.00	2629796
2024-10-03	94.90	95.89	94.25	95.55	2065300
2024-10-04	96.40	96.52	94.86	95.88	1398240
2024-10-07	95.14	96.23	94.63	95.82	605122
2024-10-08	95.96	96.96	95.86	96.42	1816584
2024-10-09	96.67	97.46	96.50	96.99	620297
2024-10-10	96.37	96.68	95.72	96.24	2608110
2024-10-11	96.48	97.98	96.48	97.63	1776779
2024-10-14	97.89	98.96	97.03	98.82	1423002
2024-10-15	99.18	99.57	98.18	98.49	1424154
2024-10-16	99.02	99.95	98.75	99.48	1387216
2024-10-17	99.72	99.86	98.69	99.06	771550
2024-10-18	99.42	99.42	98.34	99.04	1445864
2024-10-21	98.91	99.62	98.14	98.36	1566889
2024-10-22	97.51	99.96	96.65	98.32	2792485
2024-10-23	97.77	98.25	96.64	98.00	1485892
2024-10-24	98.62	99.71	97.54	99.39	1871851
2024-10-25	100.00	101.00	98.64	98.96	1213440
2024-10-28	99.65	100.32	98.56	98.99	1100820
2024-10-29	98.02	99.56	96.96	99.10	1374696
2024-10-30	98.81	99.88	98.43	99.37	1070092
2024-10-31	98.85	99.87	98.10	99.12	2966908
2024-11-01	99.67	100.26	98.25	98.47	2289749
2024-11-04	99.05	101.29	98.73	99.65	1619324
2024-11-05	99.47	102.35	99.28	102.29	1390570
2024-11-06	107.00	107.32	100.77	102.90	2054072
2024-11-07	103.02	103.74	102.12	102.94	1173014
2024-11-08	102.62	105.01	102.27	104.35	1367899
2024-11-11	105.34	106.26	105.21	105.63	949417
2024-11-12	105.39	105.57	103.90	104.08	844562
2024-11-13	104.97	107.78	104.64	106.32	1361102
2024-11-14	106.22	106.63	105.18	105.86	1234073
2024-11-15	105.31	106.37	104.70	105.92	1161991
2024-11-18	105.56	106.25	105.19	105.87	653343
2024-11-19	104.71	105.25	103.85	104.75	982865
2024-11-20	105.10	105.48	103.57	104.17	1012928
2024-11-21	104.27	106.50	104.00	106.05	1220563
2024-11-22	106.39	107.21	106.06	106.93	1156140
2024-11-25	107.79	109.31	107.12	107.94	2533693
2024-11-26	108.17	109.19	107.42	109.11	1286350
2024-11-27	109.99	110.71	108.76	108.96	925082
2024-11-29	108.92	109.73	108.68	108.99	636089
2024-12-02	109.14	109.31	107.88	108.92	1304848
2024-12-03	109.34	109.46	108.13	108.83	902232
2024-12-04	108.62	109.43	107.88	108.76	1101341
2024-12-05	108.91	109.16	107.86	108.06	944196
2024-12-06	108.66	109.01	107.74	108.11	678743
2024-12-09	108.44	109.20	107.27	108.24	1113691
2024-12-10	108.59	109.15	106.97	107.87	1617081
2024-12-11	108.88	109.86	108.62	109.21	1059766
2024-12-12	108.92	109.72	107.66	108.29	1009207
2024-12-13	107.81	108.32	106.48	107.16	1070429
2024-12-16	107.16	108.07	106.79	107.79	1174375
2024-12-17	107.46	107.52	105.29	105.49	1169668
2024-12-18	106.02	106.02	101.10	101.17	1159027
2024-12-19	101.92	102.63	100.61	100.98	1234424
2024-12-20	100.61	102.49	100.45	101.95	2851628
2024-12-23	101.29	101.58	100.52	101.50	1413951
2024-12-24	101.36	102.50	101.36	102.35	266290
2024-12-26	101.85	102.91	101.81	102.45	626569
2024-12-27	101.61	102.53	100.58	101.14	642177
2024-12-30	100.22	100.98	98.98	100.38	1059322
2024-12-31	100.88	101.23	100.25	100.64	600273
2025-01-02	101.11	102.23	100.26	100.40	911824
2025-01-03	100.55	101.17	99.90	101.06	915452
2025-01-06	100.00	101.30	99.26	99.52	1150577
2025-01-07	99.55	100.02	98.11	98.68	939416
2025-01-08	98.36	99.53	97.71	99.47	919799
2025-01-10	98.23	98.52	96.74	96.97	1066423
2025-01-13	97.21	99.20	96.58	98.64	1073258
2025-01-14	99.43	100.93	99.22	100.28	994638
2025-01-15	102.78	103.39	101.34	101.57	1879756
2025-01-16	101.96	102.80	101.26	102.58	698586
2025-01-17	103.57	103.70	102.54	103.02	993945
2025-01-21	103.98	105.38	103.98	105.35	1056539
2025-01-22	105.33	106.07	104.25	104.69	883247
2025-01-23	104.69	104.89	103.73	104.10	1036261
2025-01-24	104.29	104.44	102.65	103.01	996814
2025-01-27	102.07	103.20	101.48	102.46	1493002
2025-01-28	102.46	102.77	101.22	102.73	2919579
2025-01-29	102.73	103.19	100.93	101.65	1234419
2025-01-30	102.62	103.76	101.90	103.46	1206495
2025-01-31	103.46	104.93	102.94	103.68	2402599
2025-02-03	101.50	103.75	100.50	102.63	2319666
2025-02-04	99.55	105.30	98.09	98.26	3492284
2025-02-05	99.14	100.33	98.02	98.70	2439906
2025-02-06	99.67	99.71	97.90	98.63	932002
2025-02-07	98.93	99.28	97.19	97.87	964685
2025-02-10	98.50	98.83	97.64	98.43	830064
2025-02-11	98.13	99.47	97.83	99.22	897602
2025-02-12	97.57	98.09	96.28	97.99	854449
2025-02-13	98.49	98.66	96.64	97.19	1572748
2025-02-14	97.47	97.87	96.53	96.73	1161852
2025-02-18	96.56	97.14	94.79	96.70	1830442
2025-02-19	96.15	96.62	95.12	96.17	1241018
2025-02-20	95.92	96.10	94.32	95.25	1006184
2025-02-21	95.47	95.47	92.05	92.94	1660772
2025-02-24	93.26	93.55	91.74	92.62	1564897
2025-02-25	92.87	93.95	92.43	93.34	1778884
2025-02-26	94.01	95.23	93.08	93.28	1094052
2025-02-27	93.36	94.12	92.78	92.98	1150922
2025-02-28	93.41	94.36	92.69	94.20	1928483
2025-03-03	94.90	95.30	91.40	91.74	1758062
2025-03-04	90.69	91.18	87.91	89.67	1725945
2025-03-05	90.03	91.69	89.76	91.19	1857448
2025-03-06	90.15	91.08	89.21	89.82	1428909
2025-03-07	89.50	89.64	86.29	88.35	3007645
2025-03-10	87.61	87.61	84.26	85.19	2872863
2025-03-11	85.11	86.80	84.44	86.06	2364468
2025-03-12	86.16	88.13	85.43	85.54	1545374
2025-03-13	85.47	86.19	83.76	84.00	1450888
2025-03-14	85.44	86.34	84.39	86.08	1514634
2025-03-17	85.81	87.58	85.71	87.17	1512355
2025-03-18	86.77	87.57	86.18	87.37	1678543
2025-03-19	87.11	89.62	86.96	89.06	1749363
2025-03-20	87.93	89.12	87.69	88.30	1477355
2025-03-21	87.56	87.79	86.47	87.42	3262896
2025-03-24	88.52	89.91	88.52	89.85	1226443
2025-03-25	91.33	92.42	90.31	91.20	1556964
2025-03-26	91.02	91.77	89.57	90.13	1635902
2025-03-27	89.89	90.11	88.42	89.31	1204416
2025-03-28	88.76	89.20	86.58	86.84	1068217
2025-03-31	86.04	88.24	84.59	87.48	1440998
2025-04-01	87.23	88.41	86.22	88.04	1706276
2025-04-02	86.92	89.49	86.59	89.09	911301
2025-04-03	85.43	85.43	81.29	81.54	2114282
2025-04-04	80.26	81.04	76.16	78.76	2765131
2025-04-07	76.36	81.32	74.84	77.53	3351314
2025-04-08	80.15	80.46	75.07	76.17	1895810
2025-04-09	75.03	84.56	74.25	84.03	3585690
2025-04-10	81.62	82.48	78.60	80.84	2733689
2025-04-11	80.96	82.60	79.73	82.19	2364961
2025-04-14	83.65	83.83	81.94	82.79	1449527
2025-04-15	83.01	83.72	82.12	82.31	985584
2025-04-16	81.67	82.20	79.80	80.47	1817764
2025-04-17	80.65	81.62	80.23	80.36	1473277
2025-04-21	79.46	80.19	77.71	78.96	2402796
2025-04-22	85.13	87.42	84.36	86.24	3662008
2025-04-23	89.02	91.97	87.33	87.75	2886181
2025-04-24	87.19	90.78	87.15	90.18	1673508
2025-04-25	90.11	90.92	89.45	90.00	884476
2025-04-28	89.98	91.35	89.31	89.99	1386301
2025-04-29	89.58	90.53	89.15	90.28	1709251
2025-04-30	89.14	91.13	88.34	90.73	1978928
2025-05-01	90.71	91.74	90.40	90.74	987305
2025-05-02	92.34	93.71	91.96	93.29	1189802
2025-05-05	92.47	93.59	92.37	93.04	1203118
2025-05-06	91.71	93.00	91.53	91.58	882732
2025-05-07	92.26	92.85	91.18	91.78	1000642
2025-05-08	92.62	94.64	92.39	93.53	1076511
2025-05-09	93.75	94.01	93.06	93.46	1195731
2025-05-12	97.05	98.39	96.78	98.16	1460599
2025-05-13	98.29	98.96	98.06	98.46	920687
2025-05-14	98.06	98.58	96.89	97.18	980205
2025-05-15	96.78	98.01	96.78	97.81	997214
2025-05-16	99.11	101.17	98.70	101.08	1558879
2025-05-19	99.25	100.96	98.84	100.82	1334676
2025-05-20	100.11	100.91	99.46	99.77	1048983
2025-05-21	98.58	99.31	97.16	97.33	1291311
2025-05-22	97.30	98.13	96.72	97.65	1106084
2025-05-23	95.86	97.17	95.55	96.79	1252442
2025-05-27	98.39	99.77	97.68	99.73	1225722
2025-05-28	99.70	99.99	98.74	98.81	737729
2025-05-29	99.51	99.84	98.57	99.58	805163
2025-05-30	99.01	99.45	98.12	99.18	2528460
2025-06-02	98.74	98.82	97.32	98.51	928671
2025-06-03	98.46	99.77	98.41	99.64	846052
2025-06-04	99.90	100.41	99.72	99.83	1030231
2025-06-05	99.86	100.24	99.09	99.71	996912
2025-06-06	100.91	100.96	98.80	99.55	1252397
2025-06-09	99.94	100.47	99.18	99.67	1018762
2025-06-10	100.00	100.14	99.31	99.96	991283
2025-06-11	100.15	100.48	99.13	99.21	755855
2025-06-12	98.34	99.36	98.12	98.91	781765
2025-06-13	97.51	98.04	96.33	96.62	761210
2025-06-16	97.80	98.39	97.25	97.76	714572
2025-06-17	96.89	97.70	95.83	96.23	1400095
2025-06-18	96.13	98.01	96.06	96.94	1277149
2025-06-20	97.72	98.27	96.60	97.27	2422372
2025-06-23	96.93	99.68	96.36	99.56	1395860
2025-06-24	100.00	101.38	99.87	101.23	1083844
2025-06-25	101.68	101.72	100.39	101.06	1038907
2025-06-26	101.51	102.83	101.51	102.64	1272375
2025-06-27	103.20	104.08	102.89	103.58	1827107
2025-06-30	103.43	103.80	101.83	102.66	1694572
2025-07-01	102.04	105.77	102.00	105.05	1758726
2025-07-02	104.76	106.45	104.19	105.86	1473227
2025-07-03	106.27	107.14	106.24	106.87	1008548
2025-07-07	106.23	106.91	104.63	105.00	1735231
2025-07-08	105.22	106.12	105.08	105.78	1385925
2025-07-09	106.47	107.00	105.24	106.90	2483701
2025-07-10	107.04	108.59	106.72	107.68	1712792
2025-07-11	106.82	107.55	106.46	107.08	1427751

Explore More About PNR

Coins representing dividend payouts and trends

PNR Dividend History

Discover Pentair PLC'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

PNR Stock Split History

Discover Pentair PLC'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

PNR Historical Prices

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

Web Analytics