Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Post Holdings Inc (POST) Historical Prices: Free Download & Interactive Data Table 2025

POST Historical Prices

Summary

Key Stock Metrics

101.05

(August 7, 2025)

52-Week Low

125.84

(December 13, 2024)

52-Week High

125.84

(December 13, 2024)

All-Time High

109.41

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-06	17.75	18.15	17.47	17.59	2041440
2012-02-07	17.50	17.59	16.94	17.13	1664661
2012-02-08	16.99	17.14	16.58	17.03	1983519
2012-02-09	17.20	17.96	17.01	17.35	1686846
2012-02-10	16.78	17.47	16.78	17.43	1340821
2012-02-13	17.26	18.33	17.03	18.14	1858391
2012-02-14	18.31	20.05	17.93	19.43	1555777
2012-02-15	19.81	20.89	19.56	20.24	1300620
2012-02-16	20.34	20.52	20.03	20.26	823179
2012-02-17	20.23	20.28	19.83	20.15	526964
2012-02-21	20.02	20.22	19.60	19.86	518399
2012-02-22	19.92	20.17	19.64	20.03	397881
2012-02-23	19.98	20.70	19.64	20.53	222282
2012-02-24	20.32	20.58	19.71	20.51	188359
2012-02-27	20.24	20.87	19.85	20.58	292595
2012-02-28	20.02	20.69	20.02	20.61	377239
2012-02-29	20.72	20.87	20.32	20.38	694095
2012-03-01	20.62	20.67	20.40	20.60	289284
2012-03-02	20.64	20.67	20.36	20.58	191110
2012-03-05	20.94	20.94	20.55	20.58	207106
2012-03-06	20.42	20.52	19.37	19.79	639796
2012-03-07	19.90	20.09	19.70	19.75	350227
2012-03-08	19.83	19.94	19.37	19.57	541194
2012-03-09	19.47	20.33	19.47	20.07	289496
2012-03-12	20.04	20.11	19.52	19.64	224225
2012-03-13	19.70	20.28	19.70	20.21	250477
2012-03-14	20.21	20.37	19.64	19.71	226679
2012-03-15	19.64	19.68	19.55	19.62	335541
2012-03-16	19.61	20.38	19.57	20.04	335028
2012-03-19	20.08	20.27	19.73	19.83	86324
2012-03-20	19.76	19.84	19.44	19.49	144445
2012-03-21	19.51	19.88	19.45	19.58	757892
2012-03-22	19.43	19.95	19.41	19.90	272467
2012-03-23	19.87	20.32	19.87	20.28	383283
2012-03-26	20.41	20.82	20.39	20.70	191231
2012-03-27	20.68	21.27	20.68	20.99	163413
2012-03-28	20.96	21.19	20.90	21.08	136428
2012-03-29	21.00	21.16	20.94	21.10	271776
2012-03-30	21.16	22.08	21.02	21.55	544869
2012-04-02	21.51	22.48	21.39	22.23	264511
2012-04-03	22.19	22.41	21.68	21.76	588004
2012-04-04	21.60	21.72	21.36	21.51	203108
2012-04-05	21.42	21.51	21.24	21.40	58014
2012-04-09	21.13	21.27	20.76	21.10	91996
2012-04-10	21.04	21.11	20.43	20.60	148634
2012-04-11	20.73	20.73	20.49	20.57	151603
2012-04-12	20.54	20.58	20.41	20.52	109383
2012-04-13	20.58	21.06	20.38	21.05	159432
2012-04-16	21.08	21.22	20.89	20.93	96901
2012-04-17	21.03	21.30	20.85	20.94	113573
2012-04-18	20.90	21.11	20.51	20.75	144125
2012-04-19	20.74	20.82	20.48	20.74	91009
2012-04-20	20.79	21.09	20.74	20.87	180441
2012-04-23	20.61	20.81	20.42	20.54	250333
2012-04-24	20.50	20.74	20.40	20.64	317935
2012-04-25	20.68	21.39	20.58	21.29	303271
2012-04-26	21.19	21.38	20.18	20.29	521913
2012-04-27	20.27	20.27	19.54	19.63	415367
2012-04-30	19.59	19.73	19.31	19.47	221965
2012-05-01	19.49	20.15	19.32	19.47	294098
2012-05-02	19.39	19.52	19.07	19.16	279398
2012-05-03	19.17	19.61	18.85	19.52	229136
2012-05-04	19.45	19.86	19.34	19.60	216554
2012-05-07	19.53	20.19	19.45	20.13	158682
2012-05-08	19.98	20.36	19.98	20.30	126066
2012-05-09	20.14	20.25	19.96	20.17	113531
2012-05-10	20.27	20.57	20.19	20.32	203803
2012-05-11	20.26	20.52	20.00	20.11	279015
2012-05-14	19.98	20.30	19.55	19.75	176047
2012-05-15	19.75	20.03	19.64	19.72	128739
2012-05-16	19.81	20.19	19.56	19.62	268024
2012-05-17	19.63	19.65	19.15	19.15	331614
2012-05-18	19.20	19.53	18.94	19.33	228268
2012-05-21	19.45	20.02	19.09	19.37	218216
2012-05-22	19.41	19.70	18.94	19.08	241804
2012-05-23	18.98	19.15	18.69	18.94	159761
2012-05-24	18.94	19.23	18.27	18.32	372266
2012-05-25	18.28	19.76	17.88	19.47	510648
2012-05-29	19.51	20.50	19.51	20.45	270592
2012-05-30	20.35	20.48	19.56	19.88	122865
2012-05-31	19.85	19.90	19.36	19.68	141467
2012-06-01	19.33	19.54	19.02	19.18	163005
2012-06-04	19.18	19.31	18.67	19.23	286079
2012-06-05	19.13	20.15	19.13	19.94	226503
2012-06-06	19.98	20.28	19.95	20.27	126160
2012-06-07	20.35	20.59	20.12	20.19	132045
2012-06-08	20.16	20.45	20.04	20.28	147431
2012-06-11	20.43	20.43	20.00	20.17	135273
2012-06-12	20.23	20.27	19.92	20.20	138007
2012-06-13	20.22	20.28	20.05	20.25	230377
2012-06-14	20.24	20.45	19.98	20.38	178317
2012-06-15	20.45	21.24	20.38	21.19	284377
2012-06-18	21.04	21.63	20.87	21.40	193308
2012-06-19	21.40	21.63	20.70	20.85	191773
2012-06-20	20.83	21.05	20.34	20.45	222780
2012-06-21	20.49	21.00	20.23	20.75	268219
2012-06-22	20.79	21.42	20.66	21.26	2631072
2012-06-25	20.96	21.11	20.38	20.64	284354
2012-06-26	20.70	21.16	20.66	20.79	153790
2012-06-27	20.84	20.98	20.07	20.21	244997
2012-06-28	20.05	20.30	19.91	20.19	157798
2012-06-29	20.46	20.89	20.09	20.12	233999
2012-07-02	20.20	21.08	20.16	21.08	311271
2012-07-03	21.03	21.34	20.96	21.34	114020
2012-07-05	21.28	22.19	21.24	21.54	113116
2012-07-06	21.36	21.66	21.09	21.15	119835
2012-07-09	21.17	21.24	20.81	20.91	147376
2012-07-10	20.98	21.35	20.79	20.87	135596
2012-07-11	20.85	20.85	19.96	20.22	1016035
2012-07-12	20.15	20.21	19.14	19.76	1034619
2012-07-13	19.83	20.58	19.83	20.40	558914
2012-07-16	20.33	20.33	19.73	19.84	126512
2012-07-17	19.90	20.04	19.68	20.04	130359
2012-07-18	20.00	20.43	19.85	20.28	144776
2012-07-19	20.26	20.26	19.50	19.60	81460
2012-07-20	19.44	19.71	19.21	19.64	160198
2012-07-23	19.39	19.51	19.20	19.39	100502
2012-07-24	19.43	19.43	19.14	19.28	163049
2012-07-25	19.38	19.60	19.20	19.27	113847
2012-07-26	19.53	19.72	19.39	19.54	214727
2012-07-27	19.68	20.03	19.58	19.92	216880
2012-07-30	19.91	20.00	19.68	19.82	88491
2012-07-31	19.73	19.75	19.31	19.37	174404
2012-08-01	19.43	19.43	18.62	18.70	150681
2012-08-02	18.55	18.98	18.55	18.73	179212
2012-08-03	18.88	19.11	18.79	19.01	157246
2012-08-06	19.09	19.58	19.09	19.38	173679
2012-08-07	19.51	20.56	19.03	20.51	359682
2012-08-08	20.46	20.71	20.13	20.64	621213
2012-08-09	20.68	20.93	20.42	20.78	191097
2012-08-10	20.71	20.89	20.18	20.28	215882
2012-08-13	20.16	20.16	19.32	19.43	100245
2012-08-14	19.56	19.68	19.18	19.30	82619
2012-08-15	19.28	19.66	19.26	19.64	30716
2012-08-16	19.66	19.71	19.54	19.70	77956
2012-08-17	19.67	19.71	19.60	19.68	65117
2012-08-20	19.68	19.74	19.54	19.74	72349
2012-08-21	19.78	20.03	19.78	19.99	144957
2012-08-22	19.98	19.98	19.75	19.78	61197
2012-08-23	19.78	19.87	19.50	19.54	97216
2012-08-24	19.47	19.99	19.40	19.92	64960
2012-08-27	19.99	20.51	19.93	20.45	130378
2012-08-28	20.39	20.75	20.19	20.21	56563
2012-08-29	20.28	20.36	20.13	20.17	58437
2012-08-30	20.12	20.14	19.47	19.53	91058
2012-08-31	19.70	19.77	19.45	19.53	103082
2012-09-04	19.79	20.46	19.60	20.08	268355
2012-09-05	20.05	20.20	19.56	19.66	366993
2012-09-06	19.80	19.81	19.60	19.66	251102
2012-09-07	19.77	19.79	19.52	19.56	126409
2012-09-10	19.54	19.61	19.39	19.51	350424
2012-09-11	19.51	19.84	19.51	19.73	135620
2012-09-12	19.73	19.93	19.71	19.80	87844
2012-09-13	19.77	20.87	19.69	20.85	182201
2012-09-14	20.81	20.81	19.77	20.01	246151
2012-09-17	19.94	20.15	19.66	19.80	128973
2012-09-18	19.83	20.14	19.72	19.96	118784
2012-09-19	19.99	20.26	19.95	20.05	141011
2012-09-20	20.01	20.19	19.90	19.96	137525
2012-09-21	20.21	20.29	19.88	19.89	351365
2012-09-24	19.79	19.81	19.38	19.41	100223
2012-09-25	19.44	19.50	18.86	18.86	110172
2012-09-26	18.92	19.31	18.73	19.30	190869
2012-09-27	18.94	20.21	18.80	20.04	666209
2012-09-28	20.16	20.28	19.51	19.67	4309831
2012-10-01	19.71	19.98	19.57	19.70	471304
2012-10-02	19.81	19.81	19.47	19.66	424536
2012-10-03	19.73	19.83	19.61	19.70	145336
2012-10-04	19.80	19.98	19.69	19.97	274418
2012-10-05	19.96	20.09	19.90	19.96	318961
2012-10-08	19.91	19.98	19.87	19.93	137095
2012-10-09	19.96	19.98	19.63	19.70	229444
2012-10-10	19.76	19.89	19.67	19.89	182125
2012-10-11	20.02	20.05	19.87	19.97	192454
2012-10-12	19.93	20.15	19.89	20.07	147077
2012-10-15	20.05	20.28	19.92	20.25	119416
2012-10-16	20.35	20.35	20.17	20.18	111089
2012-10-17	20.17	20.41	20.11	20.35	114873
2012-10-18	20.36	20.86	20.28	20.76	231306
2012-10-19	20.62	20.66	20.28	20.41	143216
2012-10-22	20.62	21.17	20.51	20.88	222660
2012-10-23	20.71	20.90	20.28	20.80	122906
2012-10-24	20.89	20.96	20.30	20.36	71159
2012-10-25	20.53	20.58	20.24	20.39	161364
2012-10-26	20.45	20.58	20.36	20.53	64560
2012-10-31	20.53	20.67	19.96	20.64	324733
2012-11-01	20.62	21.08	20.43	20.94	363553
2012-11-02	21.03	21.22	20.88	21.12	203691
2012-11-05	21.17	21.53	21.06	21.53	170376
2012-11-06	21.59	22.20	21.46	22.16	225868
2012-11-07	21.87	22.02	21.55	21.71	282597
2012-11-08	21.72	21.83	21.53	21.72	257029
2012-11-09	21.54	22.39	21.46	21.97	253528
2012-11-12	22.10	22.72	22.10	22.65	509253
2012-11-13	22.55	22.78	22.48	22.52	130634
2012-11-14	22.48	22.64	22.21	22.29	156630
2012-11-15	22.32	22.86	22.14	22.18	173321
2012-11-16	22.12	22.36	21.80	22.19	254481
2012-11-19	22.42	22.42	21.92	22.17	300337
2012-11-20	22.10	22.27	21.96	22.14	138879
2012-11-21	22.24	22.27	21.61	22.21	175473
2012-11-23	22.25	22.50	22.19	22.50	49528
2012-11-26	23.63	23.63	22.00	22.31	157198
2012-11-27	22.97	23.27	22.67	22.72	278690
2012-11-28	22.57	22.88	22.32	22.64	92870
2012-11-29	22.85	22.85	22.25	22.53	67737
2012-11-30	22.57	22.84	22.30	22.53	179703
2012-12-03	22.52	22.67	22.06	22.62	213431
2012-12-04	22.66	22.96	22.36	22.72	275722
2012-12-05	22.80	22.82	22.41	22.44	70881
2012-12-06	22.49	22.67	22.21	22.28	99125
2012-12-07	22.39	22.55	22.09	22.48	148514
2012-12-10	22.52	22.72	22.37	22.63	201125
2012-12-11	22.69	22.74	22.48	22.65	174610
2012-12-12	22.73	22.73	22.41	22.55	94542
2012-12-13	22.61	22.68	22.36	22.53	193673
2012-12-14	22.55	22.62	22.16	22.39	196329
2012-12-17	22.56	22.90	22.51	22.90	233255
2012-12-18	22.91	23.15	22.63	22.99	211819
2012-12-19	22.97	23.01	22.51	22.59	136895
2012-12-20	22.59	22.93	22.56	22.87	181021
2012-12-21	22.76	22.94	22.69	22.70	554879
2012-12-24	22.65	23.00	22.57	22.92	47460
2012-12-26	22.90	23.09	22.58	22.62	68651
2012-12-27	22.68	22.70	22.17	22.28	85001
2012-12-28	22.21	22.25	22.03	22.06	150122
2012-12-31	22.02	22.44	22.02	22.41	314602
2013-01-02	22.88	23.79	22.87	23.59	808245
2013-01-03	23.67	23.78	23.14	23.39	181704
2013-01-04	23.50	23.53	23.23	23.25	108580
2013-01-07	23.10	23.14	22.18	22.70	331598
2013-01-08	22.72	23.10	22.72	23.01	172066
2013-01-09	23.09	23.27	23.05	23.12	143688
2013-01-10	23.23	23.33	22.99	23.13	97882
2013-01-11	23.08	23.20	22.90	23.08	183442
2013-01-14	23.09	23.16	22.68	22.79	164493
2013-01-15	22.58	22.66	22.06	22.31	321368
2013-01-16	22.23	22.35	22.14	22.20	59855
2013-01-17	22.33	22.91	22.33	22.79	229310
2013-01-18	22.74	23.85	22.74	23.44	242786
2013-01-22	23.59	23.99	23.56	23.90	172118
2013-01-23	23.97	24.09	23.90	23.99	159281
2013-01-24	23.98	24.42	23.98	24.20	120707
2013-01-25	24.34	24.76	24.01	24.13	165715
2013-01-28	24.23	24.72	23.99	24.63	123611
2013-01-29	24.67	24.86	24.54	24.71	128461
2013-01-30	24.77	24.96	24.52	24.53	126646
2013-01-31	24.48	24.93	24.47	24.86	223843
2013-02-01	25.03	25.03	24.61	24.73	241337
2013-02-04	24.54	24.69	24.33	24.50	108438
2013-02-05	24.69	24.95	24.50	24.79	75393
2013-02-06	24.65	25.02	24.35	24.86	185493
2013-02-07	24.86	25.26	24.47	24.89	179094
2013-02-08	24.98	24.98	24.50	24.72	234997
2013-02-11	24.70	24.84	24.62	24.67	148752
2013-02-12	24.68	24.98	24.65	24.96	245187
2013-02-13	25.05	25.09	24.69	24.90	116316
2013-02-14	24.98	26.59	24.98	25.58	430282
2013-02-15	25.71	25.80	25.53	25.77	186342
2013-02-19	25.87	26.06	25.72	25.97	198193
2013-02-20	25.58	25.58	24.56	24.70	1451153
2013-02-21	24.61	25.00	24.49	24.94	1027755
2013-02-22	25.10	25.10	24.64	25.05	403694
2013-02-25	25.16	25.35	24.78	24.78	301299
2013-02-26	24.83	25.09	24.69	25.00	238864
2013-02-27	24.95	25.09	24.81	25.07	268435
2013-02-28	25.03	25.35	24.82	25.30	481442
2013-03-01	25.22	25.40	25.11	25.25	298847
2013-03-04	25.26	25.70	25.18	25.69	387540
2013-03-05	25.90	26.43	25.75	26.41	322166
2013-03-06	26.55	26.66	26.40	26.51	269644
2013-03-07	26.47	26.55	25.96	26.09	121428
2013-03-08	26.23	26.40	26.07	26.28	138844
2013-03-11	26.21	26.33	26.13	26.19	77817
2013-03-12	26.20	26.34	26.05	26.33	138828
2013-03-13	26.30	26.51	26.28	26.34	60552
2013-03-14	26.48	26.56	26.29	26.38	113238
2013-03-15	26.41	27.51	26.32	26.64	299871
2013-03-18	26.45	27.30	26.45	26.97	315594
2013-03-19	26.97	27.43	26.97	27.22	224294
2013-03-20	27.30	27.63	27.22	27.61	84058
2013-03-21	27.39	27.69	27.30	27.49	219923
2013-03-22	27.50	27.72	27.23	27.51	76161
2013-03-25	27.55	27.99	27.47	27.91	119457
2013-03-26	28.02	28.12	27.61	27.81	83953
2013-03-27	27.61	27.82	27.48	27.80	43764
2013-03-28	27.87	28.23	27.64	28.09	426649
2013-04-01	28.09	28.28	27.88	28.16	162815
2013-04-02	28.23	28.50	27.29	27.51	426460
2013-04-03	27.53	27.88	27.44	27.71	253875
2013-04-04	27.79	28.20	27.79	28.20	128212
2013-04-05	27.82	28.27	27.82	28.04	155905
2013-04-08	28.02	28.18	27.83	28.18	190785
2013-04-09	28.28	28.39	28.08	28.17	73067
2013-04-10	28.23	28.53	28.12	28.47	137465
2013-04-11	28.48	28.55	28.09	28.20	168076
2013-04-12	28.18	28.51	28.16	28.47	597876
2013-04-15	28.38	28.67	27.91	27.99	194950
2013-04-16	28.10	28.56	27.97	28.52	170407
2013-04-17	28.38	28.55	27.95	27.99	312576
2013-04-18	27.97	28.15	27.68	27.91	220622
2013-04-19	27.90	28.16	27.89	28.03	143999
2013-04-22	28.09	28.14	27.84	28.02	230956
2013-04-23	28.16	28.94	28.16	28.59	210925
2013-04-24	28.50	28.63	28.03	28.30	115122
2013-04-25	28.30	28.48	28.00	28.29	97436
2013-04-26	28.29	28.36	28.08	28.31	131805
2013-04-29	28.35	28.53	27.69	28.48	132271
2013-04-30	28.53	28.66	28.48	28.65	104358
2013-05-01	28.64	28.65	27.87	27.95	224520
2013-05-02	28.07	28.71	27.70	28.59	144454
2013-05-03	28.88	29.29	28.88	29.04	76675
2013-05-06	28.96	29.05	28.58	28.75	104251
2013-05-07	28.78	29.77	28.76	29.75	229001
2013-05-08	29.77	29.94	29.59	29.77	283131
2013-05-09	29.90	31.28	29.59	29.86	207829
2013-05-10	29.94	30.84	29.87	30.83	173090
2013-05-13	30.29	30.50	28.69	29.08	367539
2013-05-14	29.33	29.99	28.06	29.12	209132
2013-05-15	28.89	29.32	28.83	29.10	146133
2013-05-16	28.98	29.38	28.89	28.92	93601
2013-05-17	29.09	29.28	28.72	28.80	162830
2013-05-20	28.71	29.12	28.71	28.74	114205
2013-05-21	28.74	29.06	28.58	29.04	131052
2013-05-22	29.03	29.37	28.67	28.82	78523
2013-05-23	28.65	29.67	28.43	29.65	186497
2013-05-24	29.58	29.58	28.83	29.15	76690
2013-05-28	29.34	29.64	29.09	29.27	125689
2013-05-29	29.03	29.16	28.47	28.52	110758
2013-05-30	28.59	28.74	28.28	28.43	79119
2013-05-31	28.27	28.27	27.38	27.61	181821
2013-06-03	27.61	27.88	27.38	27.78	176384
2013-06-04	27.90	28.53	27.73	28.17	120089
2013-06-05	28.04	28.18	27.37	27.40	117522
2013-06-06	27.34	28.10	27.23	28.06	517220
2013-06-07	28.57	29.21	28.57	28.96	237965
2013-06-10	29.09	29.34	28.53	29.30	84102
2013-06-11	29.08	29.19	28.96	29.05	76600
2013-06-12	29.25	29.53	29.25	29.44	119679
2013-06-13	29.37	29.71	29.17	29.46	265311
2013-06-14	29.42	29.95	29.40	29.92	143173
2013-06-17	30.01	30.67	29.90	30.20	204656
2013-06-18	30.16	30.73	30.12	30.71	139485
2013-06-19	30.69	30.84	30.22	30.28	106289
2013-06-20	30.11	30.42	29.31	29.53	156779
2013-06-21	29.61	29.92	29.12	29.91	359451
2013-06-24	29.69	29.74	28.94	28.97	249605
2013-06-25	29.05	29.28	28.67	28.89	132481
2013-06-26	29.03	29.16	28.56	28.60	156919
2013-06-27	28.81	29.19	28.76	29.03	209284
2013-06-28	29.04	29.05	28.55	28.57	1115909
2013-07-01	28.57	29.08	28.27	28.59	479295
2013-07-02	28.64	28.93	28.36	28.84	501751
2013-07-03	28.80	28.92	28.64	28.79	147800
2013-07-05	29.17	29.34	28.53	29.14	177124
2013-07-08	29.30	29.43	29.15	29.17	227496
2013-07-09	29.26	29.63	29.25	29.38	287207
2013-07-10	29.43	30.07	29.29	29.67	362860
2013-07-11	30.09	30.12	29.66	29.90	374841
2013-07-12	29.97	30.69	29.73	30.58	337871
2013-07-15	30.51	31.50	30.50	30.80	390541
2013-07-16	30.73	30.88	30.52	30.75	148027
2013-07-17	30.82	31.06	30.73	30.82	69509
2013-07-18	30.97	31.60	30.83	31.58	222073
2013-07-19	31.58	31.97	31.43	31.90	185072
2013-07-22	31.86	32.17	31.54	32.15	154127
2013-07-23	32.08	32.27	31.71	31.80	345936
2013-07-24	31.84	32.07	31.49	31.52	289157
2013-07-25	31.37	31.74	31.34	31.73	195608
2013-07-26	31.34	31.44	30.96	31.27	147115
2013-07-29	31.22	31.31	30.69	30.90	129437
2013-07-30	31.05	31.05	29.98	30.14	208349
2013-07-31	30.14	30.58	30.01	30.35	190016
2013-08-01	30.65	31.36	30.52	30.73	271523
2013-08-02	30.75	30.82	30.37	30.75	118526
2013-08-05	30.64	30.87	30.32	30.87	99432
2013-08-06	30.71	30.93	30.51	30.81	105174
2013-08-07	30.66	30.75	29.94	30.10	191678
2013-08-08	30.10	30.52	29.59	30.41	125335
2013-08-09	30.23	30.42	30.04	30.07	126524
2013-08-12	29.97	29.97	29.69	29.84	272232
2013-08-13	29.90	30.19	29.58	29.84	212730
2013-08-14	29.81	29.90	29.56	29.58	66799
2013-08-15	29.27	29.46	28.75	28.82	132613
2013-08-16	28.68	28.72	28.28	28.33	138777
2013-08-19	28.27	28.41	27.88	27.89	79947
2013-08-20	27.83	28.76	27.78	28.72	365701
2013-08-21	28.60	28.70	28.35	28.51	295582
2013-08-22	28.52	29.20	28.36	28.96	291868
2013-08-23	28.93	29.08	28.70	29.02	114017
2013-08-26	29.01	29.18	28.69	28.99	281559
2013-08-27	28.63	28.97	28.41	28.52	348792
2013-08-28	28.52	28.55	28.16	28.21	171754
2013-08-29	28.14	28.94	28.14	28.57	217392
2013-08-30	28.48	28.63	27.89	27.94	161185
2013-09-03	28.25	28.38	27.27	27.42	300150
2013-09-04	27.38	27.59	27.15	27.52	202503
2013-09-05	27.52	27.77	27.37	27.55	76504
2013-09-06	27.59	27.70	27.08	27.18	96289
2013-09-09	27.25	27.91	27.25	27.90	175570
2013-09-10	27.97	28.20	27.46	27.74	131519
2013-09-11	27.66	27.74	27.25	27.25	261504
2013-09-12	27.22	27.32	27.00	27.06	91712
2013-09-13	27.20	27.45	27.10	27.45	128054
2013-09-16	27.82	28.89	27.82	28.70	484095
2013-09-17	28.70	28.99	28.64	28.78	287533
2013-09-18	28.79	29.16	28.45	28.50	278078
2013-09-19	28.52	28.84	28.06	28.23	139998
2013-09-20	28.41	28.42	28.10	28.14	300159
2013-09-23	28.14	28.14	27.72	27.85	131164
2013-09-24	27.95	28.12	27.66	27.71	151387
2013-09-25	27.67	27.78	26.96	26.98	308511
2013-09-26	27.10	27.30	26.85	27.05	234183
2013-09-27	26.86	27.10	26.83	26.91	87029
2013-09-30	26.68	26.73	26.27	26.41	259524
2013-10-01	26.47	26.86	26.32	26.46	246002
2013-10-02	26.32	26.40	26.05	26.31	191852
2013-10-03	26.34	26.43	25.17	25.46	1417459
2013-10-04	25.42	25.52	25.28	25.43	403767
2013-10-07	25.18	25.66	25.18	25.43	336434
2013-10-08	25.38	25.40	25.07	25.32	469445
2013-10-09	25.33	25.60	25.14	25.55	382114
2013-10-10	25.86	26.46	25.62	26.41	753478
2013-10-11	26.37	26.66	26.21	26.61	139652
2013-10-14	26.55	26.64	26.26	26.52	222367
2013-10-15	26.40	26.60	26.26	26.37	174948
2013-10-16	26.58	26.60	26.27	26.48	159947
2013-10-17	26.30	26.57	26.30	26.50	201171
2013-10-18	26.72	26.73	26.42	26.68	111020
2013-10-21	26.64	26.83	26.24	26.51	135576
2013-10-22	26.53	27.38	26.53	27.34	212270
2013-10-23	27.15	27.48	27.02	27.39	145035
2013-10-24	27.39	27.93	27.31	27.83	139393
2013-10-25	27.84	28.15	27.65	28.15	115429
2013-10-28	28.15	28.40	27.98	28.26	234376
2013-10-29	28.33	28.52	28.07	28.50	96312
2013-10-30	28.46	28.46	28.04	28.23	160647
2013-10-31	28.17	28.41	28.00	28.10	391751
2013-11-01	28.04	28.14	27.39	27.95	138324
2013-11-04	28.01	28.01	27.63	27.83	103466
2013-11-05	27.75	27.89	27.51	27.81	267663
2013-11-06	27.97	28.04	27.82	27.96	140403
2013-11-07	27.99	28.18	27.59	27.59	192347
2013-11-08	27.55	27.91	27.24	27.80	128043
2013-11-11	27.72	27.91	27.53	27.81	69426
2013-11-12	27.66	27.83	27.46	27.82	61188
2013-11-13	27.56	27.95	27.02	27.91	251370
2013-11-14	27.85	28.67	27.73	28.64	135131
2013-11-15	28.66	29.71	28.66	29.61	247508
2013-11-18	29.76	29.90	29.44	29.67	159762
2013-11-19	29.77	30.22	29.54	30.20	234295
2013-11-20	30.19	30.43	29.30	29.92	239744
2013-11-21	29.90	30.62	29.26	30.56	298153
2013-11-22	30.48	32.02	29.95	30.62	1246179
2013-11-25	30.81	32.27	30.62	31.25	599104
2013-11-26	31.39	32.39	31.13	32.15	440136
2013-11-27	32.29	32.74	32.17	32.72	473879
2013-11-29	32.93	33.41	32.83	33.14	224563
2013-12-02	33.06	33.48	32.35	32.76	893865
2013-12-03	32.78	33.59	32.74	33.32	275327
2013-12-04	33.15	33.70	32.78	33.37	326297
2013-12-05	33.32	33.91	33.16	33.74	294245
2013-12-06	33.80	34.37	33.78	34.01	284268
2013-12-09	34.14	35.27	34.10	34.42	1055385
2013-12-10	34.22	34.22	32.16	32.19	1298224
2013-12-11	32.00	32.00	30.77	30.94	1899379
2013-12-12	31.08	31.08	29.73	30.43	1512060
2013-12-13	31.03	31.39	30.49	31.21	1405010
2013-12-16	31.24	31.46	30.66	30.97	383650
2013-12-17	31.17	31.51	30.51	31.41	462593
2013-12-18	31.37	31.85	31.28	31.85	512821
2013-12-19	31.92	32.07	31.41	32.07	598396
2013-12-20	32.07	32.40	32.07	32.31	683208
2013-12-23	32.44	32.44	32.05	32.23	326547
2013-12-24	32.17	32.40	32.13	32.40	332675
2013-12-26	32.44	32.49	31.96	32.17	133472
2013-12-27	32.32	32.40	31.99	32.30	214354
2013-12-30	32.23	32.51	32.02	32.36	166251
2013-12-31	32.42	32.64	32.13	32.24	344706
2014-01-02	32.24	32.62	31.94	32.53	348429
2014-01-03	32.65	32.88	32.34	32.62	264104
2014-01-06	32.66	33.17	31.98	32.39	431858
2014-01-07	32.55	32.93	32.39	32.74	331180
2014-01-08	32.81	32.83	32.30	32.66	446451
2014-01-09	32.69	33.45	32.69	32.98	636885
2014-01-10	32.73	33.66	32.73	33.34	405526
2014-01-13	33.46	33.99	33.20	33.33	392061
2014-01-14	33.55	33.94	33.32	33.63	247312
2014-01-15	33.66	34.06	33.46	33.72	278828
2014-01-16	33.69	34.44	33.69	34.42	446145
2014-01-17	34.50	34.54	34.12	34.23	773913
2014-01-21	34.35	35.00	34.31	34.77	562936
2014-01-22	34.94	35.96	34.82	35.84	851688
2014-01-23	35.78	36.62	35.39	36.47	530874
2014-01-24	36.18	36.63	35.48	35.86	583303
2014-01-27	35.82	36.06	35.39	35.58	447454
2014-01-28	35.51	35.63	34.38	35.33	1880740
2014-01-29	34.89	35.19	34.56	34.92	621524
2014-01-30	35.22	35.74	34.82	35.15	516511
2014-01-31	34.64	35.29	34.52	35.03	515533
2014-02-03	35.33	36.15	34.60	34.93	774247
2014-02-04	34.95	35.41	34.76	35.37	620462
2014-02-05	35.36	35.55	35.14	35.35	347091
2014-02-06	35.41	35.69	35.26	35.39	320341
2014-02-07	34.19	36.14	34.03	35.05	736555
2014-02-10	35.01	35.09	34.38	35.07	285473
2014-02-11	35.01	35.26	34.36	34.88	371539
2014-02-12	34.70	35.26	34.63	35.24	299206
2014-02-13	35.17	35.63	34.99	35.41	269683
2014-02-14	35.65	36.25	35.33	35.76	355445
2014-02-18	35.82	36.13	35.74	36.10	302448
2014-02-19	35.95	36.50	35.92	36.37	282698
2014-02-20	36.32	37.64	36.32	37.52	360404
2014-02-21	37.65	37.65	36.81	37.22	281720
2014-02-24	37.19	37.67	37.19	37.39	487137
2014-02-25	37.39	37.43	36.92	37.16	175118
2014-02-26	37.15	37.60	37.01	37.24	153998
2014-02-27	37.11	37.32	36.77	37.31	152710
2014-02-28	37.47	37.87	37.10	37.37	296684
2014-03-03	37.47	37.70	36.63	37.26	274100
2014-03-04	37.68	38.79	37.68	38.55	430927
2014-03-05	38.51	38.51	37.75	37.95	317984
2014-03-06	37.96	38.47	37.87	38.38	132184
2014-03-07	38.57	38.92	38.35	38.89	290166
2014-03-10	38.85	39.67	38.85	39.38	315010
2014-03-11	38.60	38.76	35.75	35.95	935465
2014-03-12	35.83	36.64	35.13	36.31	437637
2014-03-13	37.17	37.62	36.05	37.48	4432634
2014-03-14	37.22	37.94	37.11	37.62	682102
2014-03-17	38.17	38.66	37.92	38.09	836109
2014-03-18	38.07	38.17	37.65	37.99	370387
2014-03-19	37.91	38.38	37.67	38.17	313735
2014-03-20	38.12	38.53	37.77	38.24	282874
2014-03-21	38.52	39.23	38.18	38.95	1047471
2014-03-24	39.23	39.24	36.89	37.52	570995
2014-03-25	37.72	38.11	37.06	37.47	327097
2014-03-26	37.66	37.66	35.60	35.67	827957
2014-03-27	35.74	35.79	34.27	34.46	1270567
2014-03-28	34.39	35.40	34.39	34.83	511213
2014-03-31	35.08	36.45	35.06	36.07	1161572
2014-04-01	36.24	36.26	35.18	35.96	528440
2014-04-02	35.92	35.99	35.59	35.78	278865
2014-04-03	35.88	35.88	35.16	35.74	452575
2014-04-04	35.57	35.84	34.55	34.82	533570
2014-04-07	34.86	35.01	33.63	33.81	805247
2014-04-08	33.99	34.48	33.78	34.14	690900
2014-04-09	34.18	34.48	34.08	34.38	458493
2014-04-10	34.38	34.50	33.48	33.58	385094
2014-04-11	33.32	33.76	33.12	33.49	472152
2014-04-14	34.44	34.50	33.42	33.90	383877
2014-04-15	34.02	34.06	33.01	33.89	375203
2014-04-16	34.11	36.48	33.91	35.81	1728574
2014-04-17	36.22	36.22	34.72	35.50	779071
2014-04-21	35.43	35.68	35.17	35.56	384713
2014-04-22	35.75	35.82	34.86	35.14	756362
2014-04-23	35.14	35.48	35.02	35.31	252359
2014-04-24	35.51	35.51	34.35	34.73	451863
2014-04-25	34.69	34.89	34.30	34.35	418669
2014-04-28	34.52	34.52	33.25	33.66	462858
2014-04-29	33.66	34.02	33.50	33.63	302653
2014-04-30	33.77	34.21	33.60	34.19	435626
2014-05-01	34.33	34.33	33.57	34.17	343529
2014-05-02	34.18	34.93	34.06	34.57	318725
2014-05-05	34.35	34.67	33.72	34.48	338725
2014-05-06	34.27	34.49	33.83	34.10	574070
2014-05-07	34.10	34.40	33.72	34.22	552697
2014-05-08	34.19	34.92	33.94	34.08	409251
2014-05-09	33.46	33.46	30.43	31.43	2659891
2014-05-12	32.17	32.81	31.92	32.32	713639
2014-05-13	32.26	32.53	31.77	32.12	446189
2014-05-14	32.02	32.31	31.54	31.54	501694
2014-05-15	31.34	31.46	30.22	30.90	1171148
2014-05-16	30.77	31.09	30.36	30.73	445721
2014-05-19	30.24	30.94	29.90	29.94	1126347
2014-05-20	29.95	30.52	29.80	30.44	985813
2014-05-21	30.59	31.22	30.43	31.21	1384057
2014-05-22	31.92	32.27	31.64	32.09	8078529
2014-05-23	31.58	32.32	31.47	32.26	1531207
2014-05-27	32.29	32.45	32.17	32.45	778307
2014-05-28	32.51	32.97	32.42	32.83	849028
2014-05-29	33.08	33.08	32.72	32.87	980502
2014-05-30	33.03	33.03	32.57	32.70	1190891
2014-06-02	32.70	32.70	32.20	32.68	560228
2014-06-03	32.47	32.69	32.26	32.53	669211
2014-06-04	32.55	32.79	32.36	32.75	532686
2014-06-05	32.74	33.12	32.65	32.92	694706
2014-06-06	33.00	33.42	32.75	33.42	447291
2014-06-09	33.36	33.65	33.36	33.63	677600
2014-06-10	33.41	33.72	33.40	33.72	424587
2014-06-11	33.63	33.84	33.46	33.68	312455
2014-06-12	33.59	33.59	33.06	33.47	470481
2014-06-13	33.51	33.64	33.08	33.42	185875
2014-06-16	33.32	33.60	33.27	33.49	256922
2014-06-17	33.57	33.83	33.40	33.65	504414
2014-06-18	33.55	33.59	33.24	33.43	413608
2014-06-19	33.57	33.90	33.04	33.29	477647
2014-06-20	33.42	34.16	33.06	34.09	995918
2014-06-23	34.11	34.15	33.57	33.83	282680
2014-06-24	33.65	33.69	32.53	32.64	569164
2014-06-25	31.04	32.97	31.02	32.95	505904
2014-06-26	32.97	32.97	31.84	32.09	732328
2014-06-27	32.00	32.99	32.00	32.84	675276
2014-06-30	32.77	33.37	32.57	33.31	484618
2014-07-01	33.52	33.98	32.68	32.70	942840
2014-07-02	32.78	33.00	32.55	32.66	423399
2014-07-03	32.72	32.88	32.59	32.64	215410
2014-07-07	32.57	32.57	31.81	31.83	387468
2014-07-08	31.73	31.86	31.08	31.24	770419
2014-07-09	31.22	31.83	31.11	31.62	918967
2014-07-10	31.15	31.87	31.03	31.42	869786
2014-07-11	31.43	32.21	31.09	32.19	631910
2014-07-14	32.52	32.52	32.03	32.23	293589
2014-07-15	32.11	32.23	31.69	31.73	447687
2014-07-16	31.81	31.99	31.10	31.12	560483
2014-07-17	31.07	31.07	30.45	30.54	579783
2014-07-18	30.48	30.98	30.48	30.89	979595
2014-07-21	30.67	30.75	30.39	30.62	317130
2014-07-22	30.79	31.00	30.62	30.65	333132
2014-07-23	30.67	31.00	30.18	30.97	377481
2014-07-24	30.99	31.35	30.98	31.27	357133
2014-07-25	31.08	31.36	30.98	31.05	350745
2014-07-28	31.14	31.15	30.50	30.60	549975
2014-07-29	30.62	30.92	30.05	30.14	562110
2014-07-30	30.41	30.50	29.71	29.92	897647
2014-07-31	29.63	29.83	29.12	29.39	629343
2014-08-01	29.42	29.64	28.90	29.41	841996
2014-08-04	29.47	30.05	29.13	29.91	383905
2014-08-05	29.79	29.82	29.18	29.54	448542
2014-08-06	29.46	30.04	29.45	29.63	396527
2014-08-07	29.77	29.95	29.10	29.12	950015
2014-08-08	23.80	24.76	21.51	24.49	12694948
2014-08-11	24.71	25.65	24.50	24.51	2103361
2014-08-12	24.41	24.51	23.92	24.23	1573935
2014-08-13	24.43	24.53	24.22	24.37	694893
2014-08-14	24.52	25.05	24.45	24.89	1370108
2014-08-15	25.03	25.08	24.56	24.79	1040193
2014-08-18	24.99	25.18	24.39	24.48	1062436
2014-08-19	24.54	24.66	24.28	24.31	699560
2014-08-20	24.25	24.39	23.65	23.65	1273793
2014-08-21	23.58	23.67	23.39	23.59	1134648
2014-08-22	23.63	23.99	23.46	23.90	570336
2014-08-25	24.01	24.06	23.39	23.56	1065110
2014-08-26	23.67	23.82	23.30	23.76	567465
2014-08-27	23.65	24.16	23.65	23.92	448003
2014-08-28	24.13	24.58	23.99	24.47	748989
2014-08-29	24.43	24.53	24.02	24.19	750660
2014-09-02	24.16	24.54	23.67	23.70	774732
2014-09-03	23.90	23.90	23.12	23.36	890296
2014-09-04	23.27	23.59	23.17	23.21	398759
2014-09-05	23.23	23.29	22.94	23.09	604403
2014-09-08	23.08	23.77	22.48	23.72	1413425
2014-09-09	23.75	24.28	23.40	24.03	1408491
2014-09-10	23.99	24.09	23.56	24.06	735161
2014-09-11	23.92	24.73	23.92	24.66	806167
2014-09-12	24.67	24.73	23.95	24.31	769481
2014-09-15	24.33	24.36	23.38	23.82	649645
2014-09-16	23.92	24.22	23.57	23.59	627248
2014-09-17	23.59	23.67	23.05	23.45	883496
2014-09-18	23.50	23.61	22.90	23.06	696485
2014-09-19	23.16	23.20	22.50	22.54	1244620
2014-09-22	22.57	22.62	22.06	22.24	949638
2014-09-23	22.20	22.34	21.82	21.82	583345
2014-09-24	21.86	22.27	21.79	22.12	733685
2014-09-25	22.07	22.16	21.66	21.91	767838
2014-09-26	21.90	22.70	21.90	22.66	830105
2014-09-29	22.40	22.55	21.85	22.23	1639716
2014-09-30	22.13	22.25	21.68	21.71	852162
2014-10-01	21.74	21.88	21.21	21.53	800645
2014-10-02	21.59	22.20	21.54	22.02	552147
2014-10-03	22.25	22.64	21.99	22.44	733880
2014-10-06	22.49	22.67	22.08	22.41	589835
2014-10-07	22.26	22.42	22.10	22.19	670864
2014-10-08	22.15	22.62	21.91	22.61	548332
2014-10-09	22.56	22.68	21.80	22.11	708196
2014-10-10	22.10	22.41	21.23	21.32	1248833
2014-10-13	21.41	21.41	20.79	20.90	963788
2014-10-14	20.92	21.21	20.70	20.92	915535
2014-10-15	20.87	21.02	20.24	20.72	951758
2014-10-16	20.45	20.88	20.43	20.73	758054
2014-10-17	20.94	21.10	20.72	20.95	507849
2014-10-20	21.11	22.89	21.11	22.82	1489469
2014-10-21	23.50	24.40	23.29	23.78	1584533
2014-10-22	23.89	24.16	23.44	23.47	824529
2014-10-23	23.72	23.99	23.51	23.70	816841
2014-10-24	23.60	23.73	23.39	23.43	345531
2014-10-27	23.33	23.60	23.25	23.35	519236
2014-10-28	23.42	24.05	23.41	24.04	732259
2014-10-29	24.05	24.14	23.47	23.75	402508
2014-10-30	23.62	24.23	23.54	24.10	470003
2014-10-31	24.39	24.69	24.16	24.54	739551
2014-11-03	24.50	25.00	24.40	24.81	729140
2014-11-04	24.96	25.39	24.92	24.99	847087
2014-11-05	25.22	25.38	24.29	24.36	667810
2014-11-06	24.36	24.65	24.15	24.65	447413
2014-11-07	24.58	24.73	24.12	24.39	490359
2014-11-10	24.39	24.62	24.10	24.45	357640
2014-11-11	24.49	24.64	23.85	24.15	522895
2014-11-12	23.96	24.48	23.88	24.30	655778
2014-11-13	24.27	24.45	24.03	24.03	65288
2014-11-14	23.66	23.82	23.48	23.68	584159
2014-11-17	23.59	23.89	23.30	23.77	604702
2014-11-18	23.76	24.09	23.44	23.61	635772
2014-11-19	23.52	23.55	22.90	23.25	495954
2014-11-20	23.10	23.71	23.10	23.48	418128
2014-11-21	23.74	24.26	23.48	24.07	658651
2014-11-24	24.16	24.35	23.82	24.28	1247302
2014-11-25	23.29	25.98	22.90	25.22	3156707
2014-11-26	25.15	27.03	24.91	26.41	2017715
2014-11-28	26.50	26.50	26.09	26.17	544900
2014-12-01	25.94	26.76	25.90	26.17	869267
2014-12-02	26.60	27.08	26.44	26.81	874956
2014-12-03	26.77	27.61	26.71	27.22	732118
2014-12-04	27.21	27.21	26.43	26.84	735063
2014-12-05	26.79	27.36	26.69	27.15	631074
2014-12-08	27.11	27.30	26.63	26.72	803638
2014-12-09	26.45	27.02	25.94	26.80	926494
2014-12-10	26.71	27.10	26.57	26.98	1010202
2014-12-11	27.17	27.96	27.08	27.61	1349823
2014-12-12	27.29	27.88	26.66	27.08	748965
2014-12-15	27.19	27.29	26.15	26.34	686834
2014-12-16	26.25	27.65	26.20	26.51	895649
2014-12-17	26.50	27.45	26.41	27.39	651527
2014-12-18	27.39	27.46	26.91	27.30	617637
2014-12-19	27.20	27.46	26.98	27.23	1207785
2014-12-22	27.29	27.64	27.07	27.64	404225
2014-12-23	27.68	27.87	27.34	27.49	411025
2014-12-24	27.61	27.93	27.49	27.82	138167
2014-12-26	27.93	28.07	27.74	27.79	202144
2014-12-29	27.83	27.92	27.55	27.68	231869
2014-12-30	27.58	28.12	27.49	27.88	223586
2014-12-31	27.99	28.07	27.27	27.41	608612
2015-01-02	27.53	28.12	26.98	27.97	373852
2015-01-05	27.66	27.93	26.50	26.90	701140
2015-01-06	26.89	27.19	26.15	26.21	465164
2015-01-07	26.32	26.84	26.28	26.83	522370
2015-01-08	27.10	27.46	26.96	27.12	929400
2015-01-09	27.13	27.46	26.70	27.04	648292
2015-01-12	27.14	27.32	26.81	27.19	429568
2015-01-13	27.45	27.76	26.81	27.13	424403
2015-01-14	26.81	27.21	26.57	26.96	520769
2015-01-15	26.79	26.85	25.79	25.96	858258
2015-01-16	25.90	26.27	25.71	26.03	754753
2015-01-20	26.10	26.30	25.49	25.79	354964
2015-01-21	25.68	26.08	25.54	25.96	489067
2015-01-22	26.21	27.78	25.96	27.67	777666
2015-01-23	27.66	27.72	26.90	27.12	596311
2015-01-26	28.02	32.18	27.78	31.95	3961539
2015-01-27	31.71	32.55	31.42	31.88	1352603
2015-01-28	31.96	32.05	30.56	31.73	1082230
2015-01-29	31.36	31.66	31.03	31.56	4963479
2015-01-30	31.24	31.40	30.80	30.92	1409540
2015-02-02	30.96	31.14	30.23	30.74	1010599
2015-02-03	30.85	31.09	30.30	30.51	1029053
2015-02-04	30.37	31.20	30.37	31.15	1291893
2015-02-05	31.27	31.53	30.93	30.98	1451121
2015-02-06	30.05	31.54	29.08	31.20	1578945
2015-02-09	31.18	32.74	30.78	32.36	1589878
2015-02-10	32.47	32.52	31.72	32.26	968681
2015-02-11	32.36	32.39	31.58	31.96	712760
2015-02-12	32.03	32.13	31.33	31.98	772422
2015-02-13	31.87	32.10	31.57	31.81	520958
2015-02-17	31.74	32.11	31.69	31.95	370114
2015-02-18	31.85	32.29	31.85	32.13	397499
2015-02-19	32.19	32.65	31.96	32.55	311229
2015-02-20	32.39	32.72	31.73	32.34	540313
2015-02-23	32.33	32.58	32.11	32.36	518228
2015-02-24	32.40	32.68	32.18	32.44	492309
2015-02-25	32.53	33.04	32.21	32.45	541021
2015-02-26	32.32	32.64	32.18	32.38	726256
2015-02-27	32.40	32.67	32.02	32.38	1557604
2015-03-02	32.43	33.31	32.39	33.22	491485
2015-03-03	33.05	33.21	32.42	33.13	513015
2015-03-04	32.95	33.14	32.67	32.68	695593
2015-03-05	32.78	33.26	32.49	32.79	397814
2015-03-06	32.46	32.67	31.75	32.01	670807
2015-03-09	32.13	32.40	31.90	32.35	523008
2015-03-10	31.87	32.22	31.58	31.59	581421
2015-03-11	31.71	31.86	31.08	31.78	390399
2015-03-12	32.03	32.34	31.58	31.73	492020
2015-03-13	31.60	31.66	30.92	31.31	424446
2015-03-16	31.51	31.51	30.64	30.74	871292
2015-03-17	30.56	31.40	30.46	31.27	393766
2015-03-18	31.28	31.43	30.16	31.31	597776
2015-03-19	31.17	31.31	30.50	30.84	584954
2015-03-20	31.06	31.89	30.80	31.76	1014000
2015-03-23	31.70	32.24	31.70	31.74	443444
2015-03-24	31.80	32.00	31.56	31.68	357552
2015-03-25	31.87	32.34	31.45	31.53	342935
2015-03-26	31.47	31.77	30.94	31.00	358703
2015-03-27	30.83	31.24	30.50	31.18	395516
2015-03-30	31.17	31.62	30.64	31.41	438856
2015-03-31	31.09	31.32	30.57	30.65	602790
2015-04-01	30.56	30.80	29.94	30.72	516860
2015-04-02	30.75	31.45	30.68	31.21	305154
2015-04-06	31.13	32.06	31.13	31.82	379024
2015-04-07	31.75	32.33	31.62	31.70	361581
2015-04-08	31.83	32.05	31.39	31.60	362748
2015-04-09	31.53	31.75	31.10	31.20	312109
2015-04-10	31.32	31.44	30.94	31.21	267460
2015-04-13	31.18	31.36	30.94	31.16	355745
2015-04-14	31.19	31.71	30.75	31.57	448285
2015-04-15	31.73	31.98	31.39	31.77	497380
2015-04-16	31.64	31.94	31.51	31.60	264703
2015-04-17	31.29	31.45	30.83	31.22	506168
2015-04-20	31.29	31.53	31.11	31.19	302937
2015-04-21	31.25	31.42	30.69	31.35	269420
2015-04-22	31.34	31.66	31.05	31.61	324813
2015-04-23	31.50	31.76	30.86	31.53	753702
2015-04-24	31.49	31.60	30.90	31.15	276190
2015-04-27	31.24	31.47	30.91	31.20	265108
2015-04-28	31.15	31.79	31.01	31.69	343665
2015-04-29	31.76	32.15	31.13	31.20	546363
2015-04-30	30.98	31.34	30.04	30.71	960960
2015-05-01	30.75	31.17	30.43	30.49	430748
2015-05-04	30.44	31.30	30.43	31.21	481863
2015-05-05	31.10	31.41	29.87	30.16	656324
2015-05-06	30.14	30.26	29.28	29.59	440921
2015-05-07	29.45	30.11	29.27	29.61	519590
2015-05-08	29.73	33.64	29.48	32.64	1858647
2015-05-11	32.32	33.89	31.99	33.56	1577495
2015-05-12	33.16	33.16	31.60	32.00	1313215
2015-05-13	31.83	31.98	29.02	29.39	2794539
2015-05-14	29.67	30.36	29.08	29.20	1809191
2015-05-15	29.18	29.42	27.24	28.65	3935879
2015-05-18	28.19	29.36	28.19	29.06	1596584
2015-05-19	29.19	29.31	28.05	28.35	1135190
2015-05-20	28.47	28.74	28.00	28.02	950746
2015-05-21	28.06	28.32	27.62	27.78	1435768
2015-05-22	27.79	28.18	27.55	27.97	1111620
2015-05-26	27.77	29.24	27.35	28.79	1595668
2015-05-27	28.90	29.72	27.46	28.46	2830304
2015-05-28	28.33	28.63	27.38	27.89	1149231
2015-05-29	27.83	28.79	27.70	28.31	1148376
2015-06-01	29.42	29.64	28.26	28.48	1432288
2015-06-02	28.38	28.92	28.38	28.57	641746
2015-06-03	28.80	29.26	28.52	29.03	783382
2015-06-04	28.88	29.44	28.52	28.63	934444
2015-06-05	28.83	29.24	28.46	29.17	688716
2015-06-08	29.08	29.44	28.93	29.24	802806
2015-06-09	29.24	29.34	28.40	28.98	781481
2015-06-10	29.26	29.72	28.99	29.33	959757
2015-06-11	29.35	29.90	29.26	29.89	680192
2015-06-12	29.85	30.49	29.73	30.40	624522
2015-06-15	30.14	30.99	30.01	30.60	1095441
2015-06-16	30.62	31.94	30.53	31.71	1358362
2015-06-17	31.57	32.15	31.30	31.70	1193241
2015-06-18	31.89	32.76	31.85	32.46	1027181
2015-06-19	32.95	34.18	32.88	34.04	2620581
2015-06-22	34.16	34.68	34.05	34.19	907280
2015-06-23	34.27	35.24	34.13	34.93	1189531
2015-06-24	34.98	35.33	34.34	34.36	957604
2015-06-25	34.30	35.12	34.27	34.61	728652
2015-06-26	34.76	34.79	34.26	34.45	642447
2015-06-29	34.16	34.73	33.96	33.99	963233
2015-06-30	34.31	35.76	34.20	35.29	2562876
2015-07-01	35.51	35.95	34.29	34.52	1506454
2015-07-02	34.55	34.59	33.82	34.38	706862
2015-07-06	34.12	34.88	33.97	34.29	456145
2015-07-07	34.25	34.25	33.19	33.78	866865
2015-07-08	33.61	34.38	33.41	34.09	798144
2015-07-09	34.51	34.61	33.61	33.75	651624
2015-07-10	33.91	34.23	33.85	34.09	375439
2015-07-13	34.16	34.87	34.10	34.66	722784
2015-07-14	34.66	35.26	34.53	35.22	491908
2015-07-15	35.08	35.60	34.91	35.08	414188
2015-07-16	35.22	35.37	35.00	35.18	472687
2015-07-17	35.16	35.34	34.99	35.31	427323
2015-07-20	35.20	35.56	34.17	35.20	464293
2015-07-21	35.23	35.35	34.68	34.91	487713
2015-07-22	34.82	35.46	34.65	35.33	322654
2015-07-23	35.33	36.28	34.91	35.07	555274
2015-07-24	34.93	35.27	34.65	34.69	417040
2015-07-27	34.52	34.63	34.11	34.59	531213
2015-07-28	34.62	35.27	34.29	34.98	319059
2015-07-29	34.71	35.16	34.44	34.57	698781
2015-07-30	34.55	35.57	34.29	35.41	507647
2015-07-31	35.58	35.62	35.04	35.16	447542
2015-08-03	35.21	35.25	34.77	35.00	389201
2015-08-04	34.99	35.73	34.72	35.25	589811
2015-08-05	35.34	35.69	34.68	34.74	756003
2015-08-06	34.88	34.91	33.46	33.80	832169
2015-08-07	36.54	40.64	36.53	38.01	4535246
2015-08-10	38.73	41.63	38.71	41.61	2634841
2015-08-11	40.34	41.98	39.97	40.97	1634954
2015-08-12	40.54	41.37	39.63	40.36	1519401
2015-08-13	39.80	41.71	39.32	40.81	5564859
2015-08-14	40.90	43.41	40.86	43.37	2642412
2015-08-17	43.21	43.47	42.60	43.15	983437
2015-08-18	43.12	43.36	42.69	43.13	931119
2015-08-19	42.94	43.04	41.56	42.83	1219783
2015-08-20	42.13	43.05	41.79	42.52	1311110
2015-08-21	41.91	42.26	40.88	41.71	1164262
2015-08-24	40.32	41.58	39.82	40.14	1406684
2015-08-25	41.10	41.39	40.39	40.46	1315932
2015-08-26	41.08	41.31	39.90	41.12	1268155
2015-08-27	41.54	41.88	40.90	41.69	858732
2015-08-28	41.33	43.26	41.33	43.22	1212810
2015-08-31	42.95	43.51	42.66	42.71	1576091
2015-09-01	42.27	43.03	42.00	42.31	1113757
2015-09-02	42.66	43.28	42.17	42.90	1202506
2015-09-03	43.00	43.79	42.64	42.88	781474
2015-09-04	42.60	43.05	42.19	42.79	450150
2015-09-08	43.33	43.76	42.81	43.57	1254895
2015-09-09	44.06	44.10	42.11	42.23	811335
2015-09-10	42.15	42.45	41.26	41.97	954064
2015-09-11	41.92	43.37	41.91	43.22	899250
2015-09-14	43.17	43.19	42.62	42.71	864440
2015-09-15	42.86	44.61	42.81	44.53	1395890
2015-09-16	44.62	45.14	44.22	45.02	1004351
2015-09-17	45.17	46.63	44.68	45.63	1229047
2015-09-18	45.13	45.21	43.89	44.38	1549878
2015-09-21	44.51	45.02	44.17	44.89	713875
2015-09-22	44.30	44.48	43.63	44.05	635948
2015-09-23	44.21	44.84	44.05	44.42	674573
2015-09-24	44.30	44.75	43.92	44.66	518900
2015-09-25	44.97	45.25	43.96	44.16	578415
2015-09-28	43.95	44.41	39.36	40.16	1837660
2015-09-29	39.80	40.19	35.54	36.13	3439298
2015-09-30	37.23	39.86	37.11	38.67	1906947
2015-10-01	38.68	38.87	37.62	38.55	872150
2015-10-02	38.22	39.44	37.49	39.42	787202
2015-10-05	39.59	40.27	39.40	39.93	793041
2015-10-06	39.77	40.02	39.07	39.68	758202
2015-10-07	39.66	40.21	38.85	39.43	786406
2015-10-08	39.44	40.04	39.12	39.86	500046
2015-10-09	40.05	40.31	39.57	39.58	457759
2015-10-12	39.61	40.09	39.18	39.99	810179
2015-10-13	39.77	40.27	38.86	38.91	584486
2015-10-14	38.96	39.84	38.64	39.58	785747
2015-10-15	39.89	40.01	39.13	39.99	481555
2015-10-16	40.18	40.57	39.82	40.25	465161
2015-10-19	40.28	40.47	39.80	40.20	309355
2015-10-20	40.12	40.26	39.46	40.21	637604
2015-10-21	40.31	40.46	39.36	39.89	425121
2015-10-22	40.06	40.67	39.86	40.38	347187
2015-10-23	40.71	40.81	38.77	39.83	538737
2015-10-26	40.24	42.45	40.23	41.69	1198073
2015-10-27	41.49	41.83	40.72	41.52	427365
2015-10-28	41.53	43.40	41.29	43.23	869594
2015-10-29	42.96	43.34	42.43	43.03	433828
2015-10-30	42.86	43.02	41.70	42.05	632295
2015-11-02	41.96	44.00	41.59	43.45	927771
2015-11-03	43.49	43.70	42.28	42.33	607212
2015-11-04	42.62	43.09	41.80	42.06	572300
2015-11-05	42.16	42.73	41.58	42.61	200986
2015-11-06	42.38	42.58	40.75	41.24	539812
2015-11-09	41.10	41.80	40.35	40.55	338280
2015-11-10	40.29	40.78	39.97	40.65	314042
2015-11-11	40.87	41.18	40.60	40.96	232182
2015-11-12	40.54	40.69	39.05	39.20	516132
2015-11-13	39.17	39.59	38.81	39.08	292929
2015-11-16	39.06	39.66	38.03	39.59	399076
2015-11-17	39.77	39.91	39.12	39.44	368967
2015-11-18	39.59	42.25	39.59	42.23	1400123
2015-11-19	42.28	42.42	41.07	41.97	497170
2015-11-20	42.23	42.75	40.88	41.47	868662
2015-11-23	41.47	41.61	40.35	40.56	1036994
2015-11-24	40.59	44.65	40.28	43.26	2306748
2015-11-25	43.79	45.88	43.71	45.21	1274499
2015-11-27	45.44	46.48	45.09	46.45	501161
2015-11-30	46.68	46.71	45.32	45.49	700838
2015-12-01	45.92	46.41	45.47	45.80	794618
2015-12-02	45.80	45.84	45.03	45.25	371652
2015-12-03	45.33	45.47	43.29	43.42	793925
2015-12-04	43.52	44.42	43.07	44.22	783691
2015-12-07	44.22	44.26	43.22	43.39	567809
2015-12-08	42.96	43.67	42.45	43.37	717716
2015-12-09	43.33	43.76	42.97	43.36	965776
2015-12-10	43.44	43.49	42.67	42.88	428421
2015-12-11	42.47	42.59	41.29	41.40	1199353
2015-12-14	41.65	42.28	40.82	41.01	948352
2015-12-15	41.07	41.30	40.05	40.56	1223428
2015-12-16	40.96	41.94	40.47	41.67	1440287
2015-12-17	41.63	41.69	39.86	40.58	1369162
2015-12-18	40.46	40.69	39.76	40.02	2570450
2015-12-21	40.35	40.40	39.16	40.20	1179233
2015-12-22	40.42	40.55	39.72	40.35	767273
2015-12-23	40.82	41.80	40.80	41.54	855016
2015-12-24	41.50	41.89	41.30	41.74	365922
2015-12-28	41.39	41.42	39.62	39.99	807791
2015-12-29	40.36	41.05	40.16	41.01	549974
2015-12-30	40.81	41.10	40.42	40.57	538896
2015-12-31	40.31	40.99	40.18	40.37	665792
2016-01-04	39.81	39.97	39.19	39.59	806181
2016-01-05	39.57	39.94	38.85	39.81	785025
2016-01-06	39.43	39.86	39.08	39.85	680684
2016-01-07	39.27	40.38	38.96	39.56	1446322
2016-01-08	39.77	39.77	37.51	37.68	1378721
2016-01-11	37.97	38.11	36.24	37.53	1184332
2016-01-12	37.60	38.39	37.56	38.30	703950
2016-01-13	38.49	38.57	35.62	36.65	1033077
2016-01-14	36.73	37.63	35.90	37.28	772550
2016-01-15	36.48	36.96	35.07	36.92	1363289
2016-01-19	37.32	37.35	35.54	35.84	889141
2016-01-20	35.38	35.67	33.32	35.25	1601612
2016-01-21	35.43	36.09	34.99	35.91	826068
2016-01-22	36.50	37.66	36.11	37.55	814042
2016-01-25	37.30	37.69	36.05	36.18	516301
2016-01-26	35.99	36.30	35.20	36.15	564349
2016-01-27	36.14	36.54	35.10	35.24	783150
2016-01-28	35.75	36.71	35.34	36.17	851084
2016-01-29	36.30	38.28	36.08	38.28	911640
2016-02-01	38.14	39.75	37.81	39.46	1217569
2016-02-02	38.98	38.98	37.07	37.42	842587
2016-02-03	37.95	37.98	35.94	37.18	1085540
2016-02-04	37.07	38.09	36.31	37.58	918142
2016-02-05	39.29	43.46	39.09	41.77	2260836
2016-02-08	41.38	42.31	40.56	42.09	2208405
2016-02-09	41.44	42.33	40.54	41.01	1180774
2016-02-10	41.56	43.80	41.43	43.60	1504415
2016-02-11	42.90	43.48	42.51	42.93	767351
2016-02-12	43.48	43.71	42.86	43.02	625295
2016-02-16	43.51	45.03	43.16	44.58	1224341
2016-02-17	44.76	45.79	44.26	44.29	1682226
2016-02-18	44.28	45.00	43.86	44.30	822709
2016-02-19	44.12	44.61	43.33	44.38	721235
2016-02-22	44.48	44.98	43.72	43.76	1004476
2016-02-23	43.76	45.24	43.64	44.78	1363817
2016-02-24	44.30	45.63	44.12	45.49	1472674
2016-02-25	45.55	46.44	45.25	45.55	1196428
2016-02-26	45.68	46.06	45.55	45.87	654622
2016-02-29	45.72	45.87	45.06	45.45	650589
2016-03-01	45.91	46.19	45.38	45.73	839176
2016-03-02	45.55	46.83	45.31	46.78	703131
2016-03-03	46.78	47.53	46.38	47.24	783224
2016-03-04	47.24	47.49	46.60	46.95	687350
2016-03-07	46.67	47.17	46.41	46.84	571964
2016-03-08	46.46	46.80	46.15	46.18	644960
2016-03-09	46.29	46.65	45.48	45.93	616535
2016-03-10	46.10	46.46	44.81	46.02	735688
2016-03-11	46.44	46.44	45.65	45.72	569433
2016-03-14	45.45	46.82	45.09	46.57	867840
2016-03-15	46.50	46.75	45.53	45.56	708286
2016-03-16	45.55	46.38	45.16	46.32	506321
2016-03-17	46.34	46.63	46.02	46.35	582455
2016-03-18	46.52	46.52	45.35	45.60	1284958
2016-03-21	45.30	45.95	44.85	45.72	742194
2016-03-22	45.65	45.84	44.94	44.99	505084
2016-03-23	45.02	45.02	44.11	44.19	512023
2016-03-24	44.06	44.40	44.03	44.30	392541
2016-03-28	44.61	45.17	44.26	44.82	550048
2016-03-29	44.72	45.97	44.72	45.96	563444
2016-03-30	46.09	46.12	45.28	45.44	445732
2016-03-31	45.32	45.52	44.87	45.00	788584
2016-04-01	44.72	46.19	44.70	46.12	1054091
2016-04-04	46.12	46.33	45.61	46.12	685769
2016-04-05	45.90	46.01	44.89	44.95	477827
2016-04-06	44.89	45.84	44.65	45.81	690731
2016-04-07	45.48	45.85	44.99	45.15	561344
2016-04-08	45.39	45.85	45.27	45.68	356752
2016-04-11	45.72	46.04	45.23	45.34	375073
2016-04-12	45.53	45.74	45.04	45.28	471516
2016-04-13	45.40	45.66	44.96	45.08	947587
2016-04-14	45.03	45.17	44.54	44.79	897825
2016-04-15	44.59	46.57	44.56	46.50	1271819
2016-04-18	46.34	47.17	46.13	47.15	1035724
2016-04-19	47.13	47.55	46.62	47.48	554539
2016-04-20	47.27	47.54	46.38	46.88	430049
2016-04-21	46.85	47.24	45.97	45.98	492464
2016-04-22	45.97	46.37	45.16	46.36	500090
2016-04-25	46.26	46.77	45.89	46.10	409866
2016-04-26	46.13	46.79	46.13	46.71	417358
2016-04-27	46.69	47.21	46.46	46.96	440358
2016-04-28	46.86	47.43	46.35	46.49	331933
2016-04-29	46.37	47.39	46.27	47.01	610308
2016-05-02	47.03	47.73	46.81	47.24	701263
2016-05-03	47.00	47.24	46.18	46.51	752665
2016-05-04	46.27	46.82	45.88	46.14	982373
2016-05-05	45.82	46.82	45.48	46.37	1452765
2016-05-06	50.47	51.03	47.93	48.75	6574674
2016-05-09	49.39	49.75	48.84	49.24	1076227
2016-05-10	49.39	50.40	49.39	50.33	1085844
2016-05-11	50.25	50.49	49.81	49.94	547596
2016-05-12	50.21	50.50	49.26	49.62	465199
2016-05-13	49.40	49.73	48.46	48.95	546750
2016-05-16	49.00	49.41	48.78	49.11	892137
2016-05-17	49.05	49.46	47.89	48.07	776718
2016-05-18	47.86	48.06	46.95	47.32	705961
2016-05-19	47.19	48.08	47.07	47.97	758954
2016-05-20	48.08	48.39	47.81	48.18	610434
2016-05-23	47.95	48.98	47.95	48.48	758632
2016-05-24	48.75	49.14	48.52	48.89	734623
2016-05-25	49.04	49.65	48.84	49.53	986204
2016-05-26	49.72	50.56	49.59	50.23	799699
2016-05-27	50.17	50.42	49.92	50.19	417737
2016-05-31	50.38	50.47	49.63	49.73	587862
2016-06-01	49.70	49.96	49.29	49.77	2157854
2016-06-02	49.83	50.11	49.58	49.84	777825
2016-06-03	49.72	50.15	49.63	49.70	1463860
2016-06-06	49.70	50.13	49.60	50.11	630063
2016-06-07	50.11	50.19	49.92	50.08	487546
2016-06-08	50.09	50.36	49.75	49.90	315245
2016-06-09	49.68	50.48	49.60	50.18	391405
2016-06-10	49.83	50.12	49.40	49.70	417006
2016-06-13	49.49	49.77	48.86	48.96	694407
2016-06-14	48.70	48.99	48.09	48.59	533350
2016-06-15	48.58	48.88	48.33	48.70	529928
2016-06-16	48.68	48.84	48.30	48.64	537106
2016-06-17	48.64	48.84	48.22	48.36	1118004
2016-06-20	48.64	49.04	48.50	48.70	697945
2016-06-21	48.81	51.61	48.66	50.47	859599
2016-06-22	50.13	50.48	49.51	50.16	1634666
2016-06-23	50.81	52.56	50.81	52.04	2167256
2016-06-24	50.61	50.95	49.41	50.32	6344431
2016-06-27	50.00	51.55	49.93	51.42	2116703
2016-06-28	51.81	52.69	51.65	52.55	1300233
2016-06-29	52.67	53.38	52.28	53.37	1296294
2016-06-30	53.52	54.58	53.05	54.11	1649856
2016-07-01	54.18	54.87	54.16	54.64	837611
2016-07-05	54.23	55.42	54.23	54.95	1316138
2016-07-06	54.81	55.55	54.66	55.34	2833028
2016-07-07	55.56	55.86	55.03	55.53	824343
2016-07-08	55.88	57.27	55.45	57.15	1258266
2016-07-11	57.42	57.43	56.76	56.98	789277
2016-07-12	56.89	57.21	56.15	56.53	841181
2016-07-13	55.45	57.05	55.45	56.91	802941
2016-07-14	56.93	57.02	56.60	56.75	466963
2016-07-15	56.81	57.29	56.67	57.21	1090811
2016-07-18	57.26	57.65	57.01	57.48	826231
2016-07-19	57.45	57.48	56.96	57.47	466859
2016-07-20	57.48	57.68	57.06	57.42	397201
2016-07-21	57.27	57.27	56.47	56.67	715933
2016-07-22	56.81	57.31	56.54	57.15	580861
2016-07-25	57.89	58.23	56.22	56.34	1212855
2016-07-26	56.42	57.12	56.13	56.41	863590
2016-07-27	56.38	56.42	55.37	55.70	562849
2016-07-28	55.49	56.31	55.38	56.19	740163
2016-07-29	56.34	56.89	55.87	56.71	532757
2016-08-01	56.71	56.85	56.26	56.67	537331
2016-08-02	56.67	56.67	55.65	55.73	527172
2016-08-03	55.60	55.96	55.10	55.95	561593
2016-08-04	56.18	56.28	55.51	56.09	784735
2016-08-05	55.61	55.61	53.83	55.14	1239687
2016-08-08	55.36	55.53	53.84	53.94	946425
2016-08-09	53.94	55.14	53.88	54.65	797075
2016-08-10	54.64	55.15	54.58	54.74	527241
2016-08-11	55.00	55.00	54.16	54.18	479238
2016-08-12	54.20	54.44	53.73	53.92	647446
2016-08-15	54.21	54.28	53.91	54.22	539518
2016-08-16	54.01	54.10	53.29	53.96	663959
2016-08-17	53.98	54.53	53.28	54.34	734161
2016-08-18	54.30	55.49	54.30	55.44	706545
2016-08-19	55.08	55.56	54.96	55.55	461998
2016-08-22	55.13	56.06	55.13	55.91	524730
2016-08-23	55.91	56.36	55.76	56.06	529573
2016-08-24	55.97	56.22	55.81	56.14	744474
2016-08-25	55.97	56.68	55.63	55.71	841998
2016-08-26	55.77	56.18	55.19	55.58	510082
2016-08-29	55.81	56.60	55.51	56.59	489416
2016-08-30	56.40	56.51	55.38	55.54	365669
2016-08-31	55.49	55.62	55.00	55.47	338172
2016-09-01	55.47	55.74	55.16	55.64	455128
2016-09-02	56.06	56.90	55.75	56.34	669503
2016-09-06	56.27	56.38	55.48	55.80	366603
2016-09-07	55.57	55.72	54.99	55.70	440552
2016-09-08	55.62	55.93	55.48	55.50	594720
2016-09-09	55.30	55.36	53.39	53.39	582570
2016-09-12	53.41	54.03	53.13	53.69	752877
2016-09-13	53.34	53.42	52.75	53.04	387025
2016-09-14	53.15	53.36	52.76	53.10	476004
2016-09-15	52.69	52.74	51.64	52.50	959985
2016-09-16	52.40	52.99	52.37	52.84	775494
2016-09-19	52.73	52.97	51.97	52.02	555624
2016-09-20	52.27	52.35	51.31	51.31	700500
2016-09-21	50.72	51.07	49.41	51.02	1481258
2016-09-22	51.39	52.30	51.17	51.85	735169
2016-09-23	51.63	51.84	50.87	51.26	441795
2016-09-26	50.89	51.15	50.51	50.56	646056
2016-09-27	50.83	51.58	50.61	51.53	951582
2016-09-28	51.35	51.71	50.64	51.68	870539
2016-09-29	51.69	51.69	50.27	50.37	1095594
2016-09-30	50.64	51.02	50.29	50.49	1150417
2016-10-03	50.61	50.72	49.95	50.63	879412
2016-10-04	50.71	50.93	50.49	50.73	1027289
2016-10-05	50.87	52.57	50.83	52.41	2140196
2016-10-06	52.39	52.61	51.97	52.25	650550
2016-10-07	52.30	52.48	51.87	52.32	592713
2016-10-10	52.46	53.70	52.46	53.44	637773
2016-10-11	53.10	53.14	51.02	51.60	1288687
2016-10-12	51.82	52.25	51.47	52.13	741260
2016-10-13	51.94	51.94	51.17	51.74	567343
2016-10-14	51.91	52.69	51.85	51.89	562309
2016-10-17	52.10	52.18	51.15	52.14	604969
2016-10-18	52.40	53.44	52.40	53.24	540923
2016-10-19	53.34	53.56	52.56	52.63	525959
2016-10-20	52.61	52.90	52.19	52.29	383533
2016-10-21	52.09	52.20	51.51	52.14	347416
2016-10-24	52.69	52.69	51.78	52.08	509577
2016-10-25	52.08	52.28	51.39	51.72	363933
2016-10-26	51.44	51.78	50.96	51.02	621866
2016-10-27	51.22	51.34	49.70	49.75	759958
2016-10-28	49.67	51.11	49.55	50.21	712982
2016-10-31	50.37	50.47	49.73	49.88	605338
2016-11-01	50.06	50.07	49.43	49.87	647944
2016-11-02	49.91	50.30	49.43	50.00	615378
2016-11-03	49.94	50.13	47.96	48.32	1003380
2016-11-04	48.28	49.03	48.18	48.47	651914
2016-11-07	49.17	49.62	48.68	48.86	566994
2016-11-08	48.77	49.32	48.75	48.94	907248
2016-11-09	48.64	49.22	48.01	49.05	679774
2016-11-10	48.96	48.96	44.99	46.46	2846192
2016-11-11	46.27	47.78	46.13	47.20	1248115
2016-11-14	47.07	47.35	46.56	46.67	1360974
2016-11-15	46.66	47.09	45.77	46.25	1471890
2016-11-16	46.25	47.74	45.92	47.65	1910906
2016-11-17	47.72	48.96	46.99	48.91	1619272
2016-11-18	49.02	50.69	45.21	47.33	4241200
2016-11-21	47.19	50.69	46.99	48.37	2202360
2016-11-22	48.35	49.48	48.17	48.84	1276330
2016-11-23	48.60	48.92	48.18	48.56	812201
2016-11-25	49.19	50.11	49.08	49.45	567866
2016-11-28	49.24	50.43	48.79	50.24	1563694
2016-11-29	50.13	51.12	49.73	50.96	1433238
2016-11-30	50.90	51.25	49.90	49.94	1466413
2016-12-01	50.19	50.19	49.05	49.12	1690748
2016-12-02	49.12	49.83	49.07	49.49	1188774
2016-12-05	49.49	50.96	49.35	50.91	1378948
2016-12-06	50.96	51.17	49.41	50.06	1497128
2016-12-07	50.13	50.93	49.75	50.83	627633
2016-12-08	50.72	51.67	50.66	51.46	670055
2016-12-09	51.62	51.91	51.07	51.53	831724
2016-12-12	51.47	51.71	51.25	51.46	785724
2016-12-13	51.61	52.16	50.38	50.66	1322767
2016-12-14	50.73	51.07	50.06	50.21	821588
2016-12-15	50.34	50.67	49.73	50.66	930166
2016-12-16	50.62	51.34	50.44	50.85	1239159
2016-12-19	51.02	51.68	50.70	51.19	794034
2016-12-20	50.95	51.21	50.57	51.13	1019884
2016-12-21	51.24	51.72	51.21	51.63	745765
2016-12-22	51.63	51.90	51.26	51.58	625650
2016-12-23	51.78	52.51	51.77	52.42	718092
2016-12-27	52.48	52.66	52.05	52.53	314331
2016-12-28	52.67	52.68	52.27	52.47	608212
2016-12-29	52.53	52.76	52.31	52.73	380679
2016-12-30	52.91	52.96	52.26	52.60	441329
2017-01-03	52.66	53.69	52.53	53.62	865591
2017-01-04	53.80	54.73	53.61	54.30	1475587
2017-01-05	54.42	54.79	54.01	54.64	708255
2017-01-06	54.51	55.00	54.03	54.51	769329
2017-01-09	54.54	54.80	54.04	54.73	751233
2017-01-10	54.69	54.69	54.03	54.24	705490
2017-01-11	54.06	54.31	53.61	53.72	813908
2017-01-12	53.54	54.94	53.35	54.75	2327679
2017-01-13	55.02	55.26	54.27	54.78	485895
2017-01-17	54.71	54.90	54.37	54.83	530557
2017-01-18	54.71	55.68	54.71	55.56	714562
2017-01-19	55.37	55.91	55.37	55.51	361725
2017-01-20	55.63	55.91	55.31	55.61	377501
2017-01-23	55.63	55.85	54.73	54.96	508204
2017-01-24	54.83	55.24	54.69	54.86	655363
2017-01-25	55.20	55.20	54.24	54.46	617991
2017-01-26	54.26	54.42	53.77	54.07	713013
2017-01-27	54.18	54.50	53.95	54.18	460946
2017-01-30	53.98	54.66	53.71	54.60	624820
2017-01-31	54.70	54.86	54.02	54.75	626819
2017-02-01	54.62	54.94	54.05	54.79	808957
2017-02-02	54.98	55.39	54.50	54.94	770139
2017-02-03	55.66	56.12	53.82	55.86	1787243
2017-02-06	56.11	56.20	54.87	55.17	1085430
2017-02-07	55.38	56.09	55.20	55.44	1025038
2017-02-08	55.36	55.76	54.88	55.71	606582
2017-02-09	56.01	57.01	55.87	56.78	564008
2017-02-10	56.61	56.91	55.83	55.94	584230
2017-02-13	56.28	56.33	55.60	55.62	357913
2017-02-14	55.47	55.49	55.02	55.30	517134
2017-02-15	55.22	55.56	55.13	55.50	740801
2017-02-16	55.32	55.78	54.67	54.79	1250208
2017-02-17	54.41	54.66	54.07	54.54	510342
2017-02-21	54.44	55.32	54.44	54.80	493740
2017-02-22	54.77	55.34	54.14	54.20	426977
2017-02-23	54.28	54.69	54.01	54.33	500053
2017-02-24	53.97	54.53	53.84	54.04	456019
2017-02-27	54.01	54.01	53.50	53.79	564056
2017-02-28	53.94	53.99	53.56	53.57	810731
2017-03-01	54.20	55.87	54.03	55.22	1025191
2017-03-02	55.00	55.18	54.68	54.92	469468
2017-03-03	54.84	55.69	54.35	55.53	989083
2017-03-06	55.07	55.07	54.44	54.74	561249
2017-03-07	54.71	54.73	54.03	54.25	518679
2017-03-08	54.24	55.20	54.11	54.66	650350
2017-03-09	54.55	56.37	54.41	54.98	957782
2017-03-10	54.73	55.26	54.68	55.02	628324
2017-03-13	54.98	55.15	54.67	54.70	995638
2017-03-14	54.71	54.71	54.02	54.36	246600
2017-03-15	54.44	55.58	54.44	55.39	1084462
2017-03-16	55.40	55.44	54.98	55.34	873392
2017-03-17	55.30	56.30	55.30	55.91	857802
2017-03-20	55.72	56.20	55.49	56.09	528469
2017-03-21	56.00	56.22	55.70	55.91	574407
2017-03-22	55.93	56.19	55.48	55.68	469322
2017-03-23	55.64	55.92	55.22	55.26	581576
2017-03-24	55.56	55.58	54.94	55.26	1053412
2017-03-27	54.93	55.02	54.25	54.46	541051
2017-03-28	54.48	57.33	54.47	57.28	1507031
2017-03-29	57.20	57.72	57.04	57.42	828083
2017-03-30	57.33	57.55	56.87	57.10	438685
2017-03-31	57.20	57.86	57.20	57.27	523164
2017-04-03	57.23	57.89	56.97	57.19	667674
2017-04-04	57.14	57.19	56.40	56.86	510569
2017-04-05	56.87	57.27	56.58	56.94	471832
2017-04-06	56.91	57.17	56.51	56.97	224868
2017-04-07	56.78	57.42	56.73	57.28	399556
2017-04-10	57.25	58.19	57.21	57.85	519089
2017-04-11	57.75	58.04	57.31	57.78	806216
2017-04-12	57.99	57.99	57.15	57.75	335714
2017-04-13	57.67	57.95	56.98	56.99	526629
2017-04-17	57.12	58.26	56.66	57.49	908147
2017-04-18	57.84	57.93	54.13	55.30	2724272
2017-04-19	55.73	56.41	55.43	56.11	1377932
2017-04-20	56.28	56.28	55.70	55.88	514904
2017-04-21	55.67	55.90	55.09	55.57	1173874
2017-04-24	56.32	56.32	54.99	55.00	1086868
2017-04-25	55.32	55.48	55.00	55.28	613502
2017-04-26	55.43	55.69	54.86	55.51	564517
2017-04-27	55.64	55.85	55.03	55.06	455712
2017-04-28	55.32	55.38	54.57	55.09	503310
2017-05-01	55.26	55.32	54.39	54.41	488103
2017-05-02	54.28	54.45	53.59	54.09	899738
2017-05-03	53.92	54.47	53.50	53.77	539823
2017-05-04	53.86	54.05	53.12	53.37	822438
2017-05-05	53.51	53.57	52.74	53.14	656579
2017-05-08	53.16	54.13	52.85	54.07	1068418
2017-05-09	51.71	54.35	51.00	51.12	3019520
2017-05-10	51.04	53.01	50.79	52.66	1848099
2017-05-11	52.59	53.24	52.02	52.84	1672681
2017-05-12	52.74	53.14	52.55	52.85	890375
2017-05-15	53.12	54.16	52.87	53.29	1001567
2017-05-16	53.38	54.26	53.00	53.08	1241873
2017-05-17	52.99	53.57	52.44	53.40	771983
2017-05-18	53.22	53.94	52.84	53.03	1222340
2017-05-19	53.22	53.74	52.96	53.46	618713
2017-05-22	53.61	54.24	53.46	54.08	539436
2017-05-23	54.19	54.34	53.68	53.73	540891
2017-05-24	53.79	53.84	53.31	53.58	625853
2017-05-25	53.71	53.84	53.26	53.52	507890
2017-05-26	53.79	53.82	53.05	53.27	535612
2017-05-30	53.30	53.30	52.20	52.32	718651
2017-05-31	52.29	52.74	51.63	52.57	1038736
2017-06-01	52.95	54.03	52.65	53.46	1213014
2017-06-02	53.47	53.72	52.70	52.86	670256
2017-06-05	52.95	53.15	52.69	52.86	627737
2017-06-06	52.55	53.72	52.54	53.66	706571
2017-06-07	53.77	54.31	53.72	54.16	597990
2017-06-08	54.46	55.84	54.34	54.91	891219
2017-06-09	54.77	55.53	54.55	54.75	759359
2017-06-12	54.74	55.68	54.48	54.94	926798
2017-06-13	54.90	55.61	54.64	55.39	597801
2017-06-14	55.48	55.91	54.89	55.07	520543
2017-06-15	54.94	55.27	54.19	54.23	566191
2017-06-16	53.90	54.32	51.55	51.83	2389968
2017-06-19	52.05	52.05	50.42	50.89	1900102
2017-06-20	50.99	51.00	49.80	50.19	2463651
2017-06-21	50.25	50.40	49.76	50.05	869294
2017-06-22	50.01	50.21	49.81	49.89	946006
2017-06-23	50.02	50.88	49.67	50.78	3204365
2017-06-26	50.89	51.45	50.80	51.00	684761
2017-06-27	50.85	51.12	49.94	49.96	801881
2017-06-28	50.21	50.72	49.57	50.39	754655
2017-06-29	50.39	50.58	49.83	50.19	643568
2017-06-30	50.40	51.48	50.40	50.81	839742
2017-07-03	50.80	51.16	50.62	50.62	269797
2017-07-05	50.50	50.66	49.81	50.16	873876
2017-07-06	50.43	50.82	50.22	50.44	992724
2017-07-07	50.63	50.93	50.07	50.64	926446
2017-07-10	50.95	51.41	50.08	50.21	1000642
2017-07-11	50.27	50.99	49.90	50.66	877811
2017-07-12	50.92	51.71	50.91	51.53	667438
2017-07-13	51.59	52.57	51.03	52.33	709401
2017-07-14	52.41	52.86	52.18	52.52	639965
2017-07-17	52.76	53.93	52.56	53.40	1184482
2017-07-18	53.37	53.65	53.11	53.31	452568
2017-07-19	53.36	53.65	52.88	53.52	529044
2017-07-20	53.64	53.77	53.35	53.61	363727
2017-07-21	53.65	53.76	53.35	53.71	433279
2017-07-24	53.71	53.95	53.47	53.73	716844
2017-07-25	53.92	54.60	53.58	54.57	689081
2017-07-26	54.56	54.91	54.47	54.57	722599
2017-07-27	54.56	54.79	54.20	54.62	439977
2017-07-28	54.56	54.81	54.38	54.75	483555
2017-07-31	54.84	54.84	54.12	54.44	696471
2017-08-01	54.84	55.26	54.14	54.35	688792
2017-08-02	54.32	55.13	53.73	54.80	738524
2017-08-03	54.81	55.28	54.45	54.78	1623418
2017-08-04	56.17	57.00	55.02	56.36	1294752
2017-08-07	56.55	57.56	56.08	56.51	1323574
2017-08-08	56.26	56.75	55.68	55.78	871900
2017-08-09	55.55	55.83	55.19	55.77	721871
2017-08-10	55.50	56.02	55.23	55.34	689354
2017-08-11	55.02	55.78	54.64	55.26	708675
2017-08-14	55.34	56.30	55.29	56.26	882278
2017-08-15	56.26	56.79	55.99	56.28	537559
2017-08-16	56.42	57.17	56.36	56.40	711073
2017-08-17	56.17	56.94	55.78	55.81	760977
2017-08-18	55.75	56.12	55.45	55.86	407819
2017-08-21	55.86	56.38	55.77	55.92	429720
2017-08-22	55.91	56.09	55.35	55.77	1352065
2017-08-23	55.82	56.02	55.52	55.62	495207
2017-08-24	55.58	55.71	54.41	54.41	635833
2017-08-25	54.73	54.98	54.21	54.21	855225
2017-08-28	54.33	54.45	53.18	53.72	1045417
2017-08-29	53.72	54.00	53.46	53.92	486592
2017-08-30	53.89	54.58	53.70	54.57	572177
2017-08-31	54.45	55.72	54.19	55.70	768721
2017-09-01	56.04	56.60	55.79	56.37	579937
2017-09-05	56.40	56.55	55.78	56.12	370628
2017-09-06	56.34	56.34	55.51	55.78	662274
2017-09-07	55.89	56.00	54.74	54.89	910791
2017-09-08	54.82	54.98	54.30	54.82	487340
2017-09-11	55.12	55.79	55.12	55.57	1260061
2017-09-12	55.67	56.23	55.44	55.98	573893
2017-09-13	55.98	56.06	55.30	55.39	529359
2017-09-14	55.38	55.49	55.04	55.32	779525
2017-09-15	55.27	55.60	55.19	55.49	539860
2017-09-18	55.63	56.17	55.38	56.17	462233
2017-09-19	56.45	56.89	55.80	56.51	2051819
2017-09-20	57.47	57.58	56.04	57.16	1870643
2017-09-21	57.06	57.32	56.47	56.91	506140
2017-09-22	56.93	57.09	56.30	56.37	1251654
2017-09-25	56.37	56.58	55.70	56.04	731376
2017-09-26	56.17	56.63	55.69	56.53	832493
2017-09-27	56.62	57.03	56.12	56.76	560512
2017-09-28	56.90	57.08	56.63	56.95	915511
2017-09-29	57.25	57.96	56.86	57.76	884354
2017-10-02	57.91	58.16	57.56	57.81	913450
2017-10-03	57.92	58.19	56.73	56.87	723836
2017-10-04	56.85	57.40	56.29	57.04	736173
2017-10-05	57.15	57.58	56.81	56.96	546882
2017-10-06	56.89	56.97	56.45	56.85	353722
2017-10-09	56.86	57.01	56.51	56.57	5781503
2017-10-10	56.81	57.08	56.25	56.60	420759
2017-10-11	56.64	56.91	56.38	56.85	363790
2017-10-12	56.87	57.31	56.81	57.00	537208
2017-10-13	57.12	57.34	56.79	56.85	327201
2017-10-16	56.87	57.36	56.60	56.95	747816
2017-10-17	56.91	57.14	56.34	56.47	362208
2017-10-18	56.44	56.57	55.83	55.91	452243
2017-10-19	55.56	55.83	55.01	55.36	549270
2017-10-20	55.50	55.58	54.80	54.86	810716
2017-10-23	55.00	55.42	54.46	54.78	619360
2017-10-24	54.79	55.02	54.34	54.79	640645
2017-10-25	55.00	55.37	53.80	54.62	976262
2017-10-26	54.55	54.66	53.82	53.99	726022
2017-10-27	53.99	54.33	53.47	54.09	515972
2017-10-30	54.13	54.33	53.36	53.37	738000
2017-10-31	54.31	54.94	53.59	54.26	868836
2017-11-01	54.55	54.56	53.40	54.37	449253
2017-11-02	53.99	54.26	51.53	52.10	1361018
2017-11-03	51.99	53.14	51.41	51.61	916988
2017-11-06	51.54	51.70	50.83	51.21	668669
2017-11-07	51.27	51.68	50.91	51.63	655601
2017-11-08	51.61	52.77	51.61	52.27	751621
2017-11-09	52.08	52.22	51.83	51.98	376955
2017-11-10	51.91	52.16	51.57	51.96	774326
2017-11-13	52.00	52.57	51.80	52.44	520170
2017-11-14	52.22	52.41	51.87	52.31	750340
2017-11-15	52.31	52.40	51.73	51.89	631136
2017-11-16	52.21	53.97	52.00	53.82	1385113
2017-11-17	53.33	54.14	51.53	52.97	2050009
2017-11-20	52.81	54.00	52.69	53.25	1023490
2017-11-21	53.17	53.34	51.95	52.20	1090863
2017-11-22	52.19	52.28	51.55	52.12	1100963
2017-11-24	52.23	52.45	51.89	51.96	225240
2017-11-27	51.90	52.25	51.69	52.01	779524
2017-11-28	51.97	52.37	51.61	51.70	715402
2017-11-29	51.76	52.54	51.55	52.04	825351
2017-11-30	52.09	52.69	51.46	51.99	570659
2017-12-01	51.98	52.23	51.51	52.03	615921
2017-12-04	52.30	52.81	51.57	51.70	600310
2017-12-05	52.19	52.19	51.38	51.39	900516
2017-12-06	51.43	51.87	51.06	50.74	554499
2017-12-07	50.97	51.14	50.61	50.74	980249
2017-12-08	50.83	50.85	50.23	50.55	1138048
2017-12-11	50.37	51.60	50.37	51.50	1686476
2017-12-12	51.61	51.66	51.07	51.29	511614
2017-12-13	51.29	51.53	51.10	51.17	693355
2017-12-14	51.08	51.32	50.70	50.78	527158
2017-12-15	50.57	51.45	50.46	51.08	1660134
2017-12-18	51.21	52.21	51.17	51.87	595592
2017-12-19	51.89	52.05	50.91	50.94	774563
2017-12-20	51.30	51.30	50.56	50.64	694509
2017-12-21	50.71	51.03	50.45	50.83	1007013
2017-12-22	51.04	51.61	51.00	51.50	379313
2017-12-26	51.40	51.74	51.40	51.48	450016
2017-12-27	51.57	51.61	50.68	50.75	669511
2017-12-28	50.73	51.41	50.29	51.35	474718
2017-12-29	51.50	51.98	51.30	51.84	691806
2018-01-02	51.99	52.14	51.21	51.98	704958
2018-01-03	52.14	52.14	51.30	51.69	753126
2018-01-04	51.86	52.68	51.65	52.33	708592
2018-01-05	52.42	52.48	51.99	52.36	388003
2018-01-08	52.22	52.37	51.65	52.20	774227
2018-01-09	52.23	52.71	52.10	52.34	636104
2018-01-10	52.18	52.18	51.38	51.69	1252001
2018-01-11	53.29	54.13	52.37	53.68	1218882
2018-01-12	53.71	54.14	52.73	52.74	662430
2018-01-16	52.70	53.00	52.25	52.40	727385
2018-01-17	52.50	52.76	52.16	52.37	1414006
2018-01-18	52.14	52.33	51.38	51.95	572820
2018-01-19	52.04	52.36	51.70	51.94	554273
2018-01-22	51.84	52.43	51.45	52.10	1209680
2018-01-23	52.14	52.51	51.80	51.97	348279
2018-01-24	52.06	52.53	51.87	52.18	755789
2018-01-25	52.16	52.35	51.22	51.65	448283
2018-01-26	51.91	52.18	50.65	51.13	479079
2018-01-29	51.05	51.29	50.61	50.67	723337
2018-01-30	50.45	50.77	49.11	49.45	1470292
2018-01-31	49.58	49.68	48.97	49.51	1152078
2018-02-01	49.40	50.90	49.09	50.82	1868663
2018-02-02	52.21	52.21	47.39	48.65	3999994
2018-02-05	49.65	50.96	48.06	48.07	2737662
2018-02-06	47.44	49.31	47.24	48.35	1788765
2018-02-07	48.34	48.71	47.86	48.20	1696063
2018-02-08	48.55	48.88	47.72	47.73	1941104
2018-02-09	47.92	48.56	46.50	46.88	1559232
2018-02-12	47.10	47.96	46.61	47.65	1468129
2018-02-13	47.41	47.71	46.55	47.35	1045915
2018-02-14	47.11	48.95	46.83	48.91	852406
2018-02-15	49.33	50.13	48.72	50.06	974075
2018-02-16	49.97	51.48	49.84	51.36	1058605
2018-02-20	51.07	52.02	51.07	51.70	1432946
2018-02-21	51.72	51.99	50.98	50.99	1159238
2018-02-22	50.98	51.44	50.18	50.23	1025951
2018-02-23	50.35	51.23	49.87	51.11	605133
2018-02-26	51.24	51.67	50.87	51.66	1053674
2018-02-27	51.54	51.76	50.60	50.66	720378
2018-02-28	50.67	50.75	49.55	49.58	683959
2018-03-01	49.56	50.38	49.35	49.86	741443
2018-03-02	49.73	50.86	49.40	50.80	455340
2018-03-05	50.60	51.66	50.43	51.65	721470
2018-03-06	51.85	52.93	51.65	52.87	891980
2018-03-07	52.38	53.07	52.37	52.69	602903
2018-03-08	52.88	52.96	52.37	52.85	495663
2018-03-09	53.04	53.04	52.38	52.90	428343
2018-03-12	53.00	53.20	52.73	53.07	1394828
2018-03-13	53.24	53.44	52.22	52.72	724865
2018-03-14	52.84	52.97	52.13	52.22	382515
2018-03-15	52.26	52.34	49.73	49.76	1063744
2018-03-16	49.69	50.79	49.68	50.26	1084103
2018-03-19	50.11	50.11	48.90	49.21	516302
2018-03-20	49.30	49.30	48.31	48.94	760307
2018-03-21	48.30	48.30	46.86	46.87	1240163
2018-03-22	46.57	47.57	46.23	46.99	928366
2018-03-23	47.17	47.93	46.95	47.52	930749
2018-03-26	47.92	49.07	47.50	48.96	747419
2018-03-27	49.18	49.40	47.88	48.06	1035778
2018-03-28	47.90	48.84	47.77	48.65	614436
2018-03-29	49.73	50.17	49.09	49.57	649826
2018-04-02	49.89	49.89	48.96	49.35	821364
2018-04-03	49.64	50.37	49.31	50.24	875543
2018-04-04	49.73	51.42	49.51	51.32	483273
2018-04-05	51.44	51.77	51.04	51.29	507656
2018-04-06	51.13	51.52	50.68	51.00	497092
2018-04-09	51.27	52.31	51.03	51.40	644910
2018-04-10	51.69	52.28	51.34	51.78	762713
2018-04-11	51.68	52.31	51.11	52.22	387706
2018-04-12	52.31	52.56	51.60	51.67	441950
2018-04-13	51.85	51.87	51.32	51.84	447624
2018-04-16	51.94	52.67	51.87	52.35	724860
2018-04-17	52.35	53.14	52.04	52.54	377503
2018-04-18	52.65	52.98	52.46	52.64	458119
2018-04-19	52.53	52.53	50.59	51.00	672404
2018-04-20	51.11	51.49	49.99	50.26	692778
2018-04-23	50.40	50.87	50.13	50.51	753556
2018-04-24	50.88	50.98	50.42	50.83	380357
2018-04-25	50.90	52.23	50.76	51.95	643666
2018-04-26	52.01	52.24	51.20	52.18	323359
2018-04-27	52.35	53.08	52.28	52.60	338512
2018-04-30	52.80	53.12	51.82	52.06	940748
2018-05-01	51.98	52.18	51.44	51.48	775589
2018-05-02	51.50	51.50	49.69	49.81	822779
2018-05-03	50.19	50.83	49.73	50.60	1643403
2018-05-04	49.73	52.35	48.14	51.51	1833188
2018-05-07	51.46	51.86	50.72	51.01	1546133
2018-05-08	50.73	50.98	49.98	50.34	959529
2018-05-09	50.62	50.64	49.82	49.98	615889
2018-05-10	50.21	50.81	49.90	50.26	367155
2018-05-11	50.49	50.80	50.31	50.32	503412
2018-05-14	50.42	50.52	49.43	49.51	851910
2018-05-15	49.22	50.38	49.10	49.73	615787
2018-05-16	49.92	50.47	49.89	50.35	435754
2018-05-17	50.47	50.48	49.75	50.21	434832
2018-05-18	49.94	49.94	49.08	49.40	502724
2018-05-21	49.74	49.77	49.19	49.43	451042
2018-05-22	49.68	50.73	49.41	49.67	526027
2018-05-23	49.67	50.47	49.67	50.30	566993
2018-05-24	50.40	50.52	49.87	50.07	423677
2018-05-25	50.13	51.59	50.05	51.02	434893
2018-05-29	50.52	51.10	50.34	50.73	376352
2018-05-30	50.93	51.90	50.60	51.39	671387
2018-05-31	51.33	51.33	49.76	50.30	688266
2018-06-01	50.59	51.10	49.96	50.83	377936
2018-06-04	51.09	52.04	50.95	52.00	568073
2018-06-05	52.08	52.35	51.59	52.15	819749
2018-06-06	52.08	52.08	51.25	51.53	522433
2018-06-07	50.86	52.80	50.62	52.37	1004843
2018-06-08	52.51	54.10	52.38	53.65	682603
2018-06-11	53.88	55.26	53.57	55.15	866594
2018-06-12	55.34	55.79	55.06	55.65	824594
2018-06-13	55.64	55.84	55.20	55.31	780101
2018-06-14	55.64	55.86	55.22	55.58	484066
2018-06-15	55.69	55.92	55.01	55.28	1160600
2018-06-18	55.00	55.45	54.33	54.71	577260
2018-06-19	54.52	55.99	54.43	55.99	521417
2018-06-20	56.04	56.61	55.94	56.57	687579
2018-06-21	56.57	57.21	56.00	56.09	549128
2018-06-22	56.53	56.70	56.13	56.46	1200626
2018-06-25	56.47	57.43	56.47	57.32	787372
2018-06-26	57.58	57.78	56.96	57.26	658441
2018-06-27	56.59	57.36	55.62	56.13	736839
2018-06-28	56.07	56.82	55.86	56.55	536548
2018-06-29	56.55	56.74	56.06	56.28	889031
2018-07-02	55.92	56.42	55.16	55.52	710245
2018-07-03	55.74	56.08	55.49	55.89	335583
2018-07-05	56.19	57.28	56.06	57.10	696967
2018-07-06	57.10	57.62	57.10	57.20	553341
2018-07-09	57.31	57.59	56.23	56.59	533354
2018-07-10	56.64	57.15	56.40	56.74	428607
2018-07-11	56.70	57.30	56.55	56.84	406477
2018-07-12	56.98	57.18	56.67	57.12	349552
2018-07-13	57.16	57.48	56.95	57.42	254101
2018-07-16	57.40	57.50	56.91	57.10	305552
2018-07-17	57.04	57.65	56.92	57.46	350274
2018-07-18	57.65	57.71	57.23	57.44	462547
2018-07-19	57.09	58.54	57.09	58.20	494802
2018-07-20	58.27	58.46	57.96	58.03	365582
2018-07-23	57.91	57.92	57.29	57.59	389051
2018-07-24	57.80	57.91	57.08	57.27	419604
2018-07-25	57.29	57.88	57.11	57.86	347781
2018-07-26	58.01	58.89	57.63	57.82	691259
2018-07-27	57.95	58.54	57.55	58.01	717491
2018-07-30	57.75	58.01	56.87	56.98	1090383
2018-07-31	57.03	57.03	56.02	56.64	756696
2018-08-01	56.64	56.77	55.59	55.73	696031
2018-08-02	55.53	56.91	55.28	56.72	542057
2018-08-03	57.11	61.93	56.78	61.23	2325270
2018-08-06	61.43	62.48	61.07	62.17	1505062
2018-08-07	62.26	63.36	61.34	62.81	1124303
2018-08-08	62.82	63.44	62.19	62.88	742053
2018-08-09	63.02	63.02	61.43	61.50	842842
2018-08-10	61.05	61.43	60.40	61.00	540483
2018-08-13	61.05	61.17	60.58	60.99	398894
2018-08-14	61.23	62.00	60.70	61.17	580191
2018-08-15	60.86	62.31	60.86	62.02	619669
2018-08-16	62.67	64.43	62.34	64.00	750431
2018-08-17	63.78	64.85	63.68	64.35	464858
2018-08-20	64.45	64.96	64.41	64.84	575627
2018-08-21	64.87	65.17	63.72	64.05	707738
2018-08-22	64.10	64.21	63.54	63.66	442981
2018-08-23	63.50	63.91	63.03	63.72	406578
2018-08-24	63.62	64.24	63.42	64.04	207439
2018-08-27	64.31	64.80	63.97	64.11	413639
2018-08-28	64.06	64.27	63.29	63.29	411993
2018-08-29	63.61	63.93	63.29	63.73	472455
2018-08-30	63.61	64.16	63.43	63.46	514411
2018-08-31	63.46	63.88	63.00	63.64	334133
2018-09-04	63.74	64.54	63.53	63.62	355865
2018-09-05	63.27	63.99	62.98	63.60	569524
2018-09-06	63.65	64.44	63.51	64.19	545015
2018-09-07	63.84	64.51	63.46	64.10	598344
2018-09-10	64.22	64.73	63.57	63.99	514594
2018-09-11	63.82	64.75	63.82	64.52	275617
2018-09-12	64.65	65.60	64.37	65.52	317574
2018-09-13	65.69	65.98	65.09	65.74	413417
2018-09-14	65.80	66.20	65.55	65.86	343279
2018-09-17	65.71	65.75	65.27	65.53	341721
2018-09-18	65.60	65.76	64.33	64.67	520702
2018-09-19	64.84	65.21	64.44	64.45	363253
2018-09-20	64.70	65.12	64.33	65.02	391989
2018-09-21	65.16	65.81	64.97	65.74	1119878
2018-09-24	65.69	66.37	65.34	65.56	1270333
2018-09-25	65.69	65.69	64.69	64.82	303978
2018-09-26	64.82	65.43	64.43	64.50	572518
2018-09-27	64.21	64.38	63.48	63.87	309078
2018-09-28	63.75	64.49	63.75	64.15	849775
2018-10-01	64.54	64.78	63.57	64.14	481412
2018-10-02	64.10	64.71	63.93	64.07	757038
2018-10-03	64.18	64.57	62.00	62.01	877660
2018-10-04	61.91	62.20	61.51	62.04	416583
2018-10-05	62.23	63.23	62.23	62.97	744305
2018-10-08	62.96	63.42	62.73	62.87	364887
2018-10-09	62.99	62.99	62.06	62.22	477710
2018-10-10	62.27	62.78	60.70	60.73	570263
2018-10-11	60.73	60.76	59.16	59.72	786767
2018-10-12	60.25	60.93	59.80	60.71	472186
2018-10-15	60.80	61.45	60.57	61.36	298863
2018-10-16	61.83	63.15	61.49	62.63	431019
2018-10-17	62.59	63.18	62.09	62.78	280793
2018-10-18	62.79	63.18	61.88	62.13	214981
2018-10-19	62.62	62.98	62.44	62.67	390895
2018-10-22	62.66	63.08	61.49	61.68	733357
2018-10-23	61.08	61.62	60.10	60.85	1173320
2018-10-24	60.92	61.79	59.25	59.29	1113731
2018-10-25	59.24	59.40	58.45	58.97	950791
2018-10-26	58.43	58.73	55.60	55.98	1134140
2018-10-29	56.57	58.08	55.65	56.08	1422683
2018-10-30	56.11	58.38	56.11	57.23	1205689
2018-10-31	57.14	58.56	56.70	57.85	944065
2018-11-01	58.37	59.86	57.93	59.82	648270
2018-11-02	59.83	59.83	57.58	58.36	736352
2018-11-05	58.44	59.82	58.44	59.29	842907
2018-11-06	59.29	60.71	59.09	60.00	988298
2018-11-07	60.28	60.45	59.09	59.70	839518
2018-11-08	59.74	60.13	59.09	59.82	501838
2018-11-09	59.65	60.73	59.65	60.60	1050564
2018-11-12	60.28	60.77	60.03	60.18	664153
2018-11-13	60.47	61.24	60.16	60.25	907703
2018-11-14	60.58	60.58	59.38	59.97	646490
2018-11-15	59.69	60.09	58.71	59.50	805134
2018-11-16	60.62	64.55	59.09	62.85	1684440
2018-11-19	62.17	62.45	59.72	60.03	1065739
2018-11-20	60.09	61.15	59.94	60.05	862684
2018-11-21	60.07	61.42	60.07	60.97	714361
2018-11-23	60.85	60.85	59.75	59.94	187827
2018-11-26	60.55	61.14	60.25	60.60	636408
2018-11-27	60.50	61.47	60.30	60.98	568365
2018-11-28	60.64	62.01	60.16	61.96	552920
2018-11-29	61.85	62.45	61.58	62.04	421287
2018-11-30	62.04	63.38	61.75	63.31	781665
2018-12-03	63.67	64.04	61.83	62.17	557588
2018-12-04	62.42	62.42	60.80	61.07	745364
2018-12-06	60.70	60.74	58.44	60.57	594877
2018-12-07	60.43	61.34	59.68	59.81	455754
2018-12-10	59.97	60.54	58.86	60.24	716407
2018-12-11	60.62	61.13	59.71	59.92	725691
2018-12-12	60.60	60.94	60.48	60.50	463708
2018-12-13	60.73	61.28	60.44	60.61	776841
2018-12-14	60.20	60.45	59.41	59.99	406762
2018-12-17	59.84	60.06	58.44	58.73	698855
2018-12-18	58.92	60.04	58.70	58.95	575793
2018-12-19	59.60	60.63	58.67	58.90	593464
2018-12-20	58.71	59.26	57.59	58.71	798931
2018-12-21	58.52	59.47	56.81	56.85	2978481
2018-12-24	56.59	56.59	54.88	55.21	471822
2018-12-26	55.15	57.86	55.15	57.80	591676
2018-12-27	57.33	57.49	55.58	57.49	524878
2018-12-28	57.48	58.40	57.12	57.50	387132
2018-12-31	57.51	58.79	57.25	58.32	462603
2019-01-02	57.85	59.61	57.12	58.84	637690
2019-01-03	58.55	59.96	58.26	59.52	564644
2019-01-04	59.94	61.02	59.82	60.84	729190
2019-01-07	60.50	61.79	60.50	61.58	475088
2019-01-08	61.58	62.40	61.14	61.69	610695
2019-01-09	62.08	62.98	61.94	62.62	667662
2019-01-10	62.49	64.37	61.34	64.30	949772
2019-01-11	64.51	64.94	63.87	64.75	469390
2019-01-14	64.54	65.12	64.28	65.01	504276
2019-01-15	65.26	65.39	64.65	65.34	551760
2019-01-16	65.46	65.92	65.00	65.14	579183
2019-01-17	65.08	66.31	64.97	66.14	716301
2019-01-18	66.52	67.25	66.23	66.78	1508629
2019-01-22	66.73	67.05	65.05	65.89	618176
2019-01-23	66.33	66.50	65.07	65.09	444055
2019-01-24	64.09	64.09	59.69	60.21	1294783
2019-01-25	60.58	60.92	59.86	60.37	762980
2019-01-28	59.95	60.84	59.63	60.64	607010
2019-01-29	60.66	60.72	60.11	60.52	431830
2019-01-30	60.80	61.15	60.18	60.30	1144611
2019-01-31	60.07	60.99	59.90	60.73	934356
2019-02-01	65.17	66.77	62.91	63.47	4005900
2019-02-04	63.70	64.34	62.46	63.19	767023
2019-02-05	63.13	63.60	62.15	63.06	641232
2019-02-06	63.06	63.57	62.12	63.53	563885
2019-02-07	62.47	63.38	61.94	63.23	633948
2019-02-08	63.00	64.22	62.78	64.16	524230
2019-02-11	65.01	66.19	65.01	65.94	1118350
2019-02-12	65.96	67.44	65.96	67.20	487550
2019-02-13	67.55	67.77	67.01	67.75	503476
2019-02-14	67.41	68.32	67.04	67.13	410483
2019-02-15	67.39	67.77	67.17	67.33	454478
2019-02-19	67.06	67.97	66.81	67.53	355284
2019-02-20	67.38	67.82	66.89	67.21	505507
2019-02-21	67.24	67.45	66.42	67.11	301026
2019-02-22	66.07	66.79	65.68	66.22	406787
2019-02-25	66.73	66.73	65.35	65.51	539857
2019-02-26	65.75	65.86	65.24	65.45	585703
2019-02-27	65.29	65.29	64.78	65.14	820635
2019-02-28	65.16	66.84	64.80	66.66	818814
2019-03-01	66.91	67.48	66.63	67.20	444241
2019-03-04	67.39	67.39	65.14	65.82	441371
2019-03-05	65.71	66.19	65.33	65.88	445989
2019-03-06	65.92	66.09	65.35	65.55	415228
2019-03-07	65.43	65.95	65.22	65.28	754989
2019-03-08	65.06	65.33	64.52	65.22	341033
2019-03-11	65.16	66.20	64.58	66.15	488611
2019-03-12	66.27	66.57	65.92	66.18	345059
2019-03-13	66.40	67.02	66.40	66.75	413946
2019-03-14	66.82	67.77	66.68	66.98	625777
2019-03-15	66.94	67.74	66.75	67.35	870187
2019-03-18	66.86	68.01	66.83	67.71	585298
2019-03-19	67.72	68.47	67.54	67.95	508508
2019-03-20	67.95	68.87	67.95	68.44	618567
2019-03-21	68.49	71.24	68.49	70.95	840334
2019-03-22	70.84	71.37	70.13	70.84	530107
2019-03-25	70.66	72.15	70.44	71.84	640673
2019-03-26	72.21	72.42	71.28	71.79	478178
2019-03-27	71.64	71.86	71.07	71.41	450930
2019-03-28	71.60	71.91	70.92	71.63	735559
2019-03-29	71.78	71.98	71.47	71.58	499668
2019-04-01	71.88	72.12	70.94	71.49	402800
2019-04-02	71.58	71.58	70.61	70.88	345825
2019-04-03	70.87	70.94	69.90	70.06	541320
2019-04-04	70.20	70.57	69.88	70.10	504423
2019-04-05	70.10	71.25	70.10	70.93	289355
2019-04-08	70.76	71.52	70.55	71.48	371719
2019-04-09	71.26	71.59	70.59	70.60	283663
2019-04-10	70.61	71.04	70.61	70.86	383519
2019-04-11	71.10	71.98	70.86	71.71	307894
2019-04-12	71.86	72.26	71.66	72.13	322073
2019-04-15	72.09	72.91	72.07	72.87	463679
2019-04-16	72.92	73.32	72.64	72.87	400582
2019-04-17	72.85	72.88	71.47	71.56	389560
2019-04-18	71.80	72.62	71.28	72.46	456154
2019-04-22	72.31	72.96	72.31	72.81	171417
2019-04-23	72.81	73.67	72.81	73.53	336427
2019-04-24	73.18	73.68	73.12	73.17	272689
2019-04-25	73.01	73.34	72.05	72.42	287858
2019-04-26	72.42	73.21	71.80	73.20	306519
2019-04-29	73.34	73.37	72.60	73.03	459979
2019-04-30	73.21	73.96	72.92	73.79	323224
2019-05-01	74.40	74.42	73.05	73.19	453849
2019-05-02	72.82	73.28	71.39	71.81	781769
2019-05-03	70.86	70.86	66.56	67.50	1288957
2019-05-06	68.13	70.25	68.13	69.88	1253945
2019-05-07	69.65	70.37	68.94	69.10	570532
2019-05-08	69.14	70.56	69.14	69.95	1190028
2019-05-09	69.67	71.16	69.28	70.93	1013955
2019-05-10	70.67	71.19	70.35	70.81	733131
2019-05-13	69.76	70.46	68.85	69.04	552679
2019-05-14	69.18	70.06	68.97	69.60	396452
2019-05-15	69.64	70.63	69.39	70.20	790757
2019-05-16	70.46	72.51	70.46	71.94	636622
2019-05-17	71.52	72.28	71.38	71.45	461390
2019-05-20	71.22	71.23	69.84	69.93	314928
2019-05-21	70.22	70.62	69.85	70.40	398733
2019-05-22	70.10	70.61	69.96	70.41	290748
2019-05-23	69.74	70.57	69.58	70.40	357371
2019-05-24	70.61	71.04	69.98	70.44	485205
2019-05-28	70.44	70.99	69.80	69.82	460079
2019-05-29	69.27	69.61	68.12	68.70	585123
2019-05-30	68.70	69.82	68.70	69.76	287206
2019-05-31	69.35	69.52	68.51	68.77	437155
2019-06-03	68.77	69.27	68.33	68.77	750452
2019-06-04	68.81	69.23	68.34	69.03	738125
2019-06-05	69.39	70.36	69.29	69.66	852718
2019-06-06	69.78	69.99	68.83	69.41	400062
2019-06-07	69.52	70.49	69.37	69.87	311988
2019-06-10	69.82	70.20	68.63	68.97	320171
2019-06-11	69.08	70.01	68.94	69.12	335537
2019-06-12	69.52	70.37	69.03	69.23	450475
2019-06-13	69.18	69.67	68.16	68.57	386563
2019-06-14	68.44	68.51	67.43	67.58	488879
2019-06-17	67.79	68.63	67.38	68.58	459999
2019-06-18	68.92	69.55	68.33	68.52	437050
2019-06-19	68.30	69.02	67.93	68.98	283464
2019-06-20	69.36	69.52	67.22	68.18	867001
2019-06-21	67.84	68.75	67.57	68.34	659780
2019-06-24	68.50	68.50	66.84	67.26	619347
2019-06-25	66.99	67.98	66.85	67.86	590444
2019-06-26	67.30	67.43	66.77	67.19	654678
2019-06-27	66.93	67.29	66.45	67.25	360470
2019-06-28	67.22	68.05	67.22	68.03	643756
2019-07-01	68.42	68.89	68.16	68.83	681461
2019-07-02	68.95	69.45	68.54	69.11	469117
2019-07-03	69.30	70.92	68.97	70.91	583716
2019-07-05	70.84	70.97	69.78	70.81	297111
2019-07-08	70.81	71.00	70.03	70.48	303673
2019-07-09	70.45	70.71	70.22	70.34	451114
2019-07-10	70.50	71.11	70.13	70.89	586466
2019-07-11	70.92	71.31	70.44	70.64	365918
2019-07-12	70.75	71.19	70.41	70.70	261599
2019-07-15	70.79	70.82	70.21	70.48	361338
2019-07-16	70.59	70.93	69.82	69.89	400982
2019-07-17	69.89	70.47	69.30	70.25	306711
2019-07-18	70.36	71.09	70.16	70.69	247588
2019-07-19	71.91	73.05	71.63	72.62	677408
2019-07-22	72.45	73.05	72.05	72.46	421208
2019-07-23	71.98	72.37	70.87	72.14	640960
2019-07-24	71.99	73.09	71.40	73.07	443807
2019-07-25	73.40	73.87	72.41	72.49	629106
2019-07-26	72.68	73.66	72.33	73.58	410671
2019-07-29	73.38	73.77	72.20	72.63	334951
2019-07-30	72.45	73.02	71.84	71.91	743784
2019-07-31	71.70	72.25	69.77	70.16	806024
2019-08-01	70.50	71.33	69.63	69.86	959530
2019-08-02	68.78	68.78	65.76	67.11	1485327
2019-08-05	66.26	66.80	64.84	65.20	1131336
2019-08-06	65.30	65.81	63.99	64.50	677775
2019-08-07	64.03	64.92	63.59	64.73	629516
2019-08-08	64.54	65.12	63.81	65.09	740883
2019-08-09	64.88	65.01	63.59	63.94	509107
2019-08-12	63.60	63.78	62.73	63.05	729240
2019-08-13	63.02	64.50	63.02	63.59	520750
2019-08-14	63.00	63.27	61.63	62.27	844642
2019-08-15	62.38	62.83	62.01	62.67	689947
2019-08-16	62.83	64.05	62.55	63.82	525339
2019-08-19	64.34	64.34	63.25	63.61	452255
2019-08-20	63.48	63.48	62.66	62.85	706335
2019-08-21	63.22	63.41	62.25	62.51	670057
2019-08-22	62.33	63.46	62.15	63.28	666961
2019-08-23	63.25	64.29	62.99	63.40	702102
2019-08-26	63.88	64.40	63.65	64.14	789491
2019-08-27	64.20	64.61	62.87	63.21	643452
2019-08-28	63.17	63.70	62.95	63.54	508595
2019-08-29	63.88	64.55	63.80	64.39	414133
2019-08-30	64.71	65.78	64.71	65.23	651598
2019-09-03	65.34	66.83	64.92	66.75	1051483
2019-09-04	67.39	68.51	66.88	68.31	693515
2019-09-05	68.62	69.53	68.40	69.08	908527
2019-09-06	69.50	69.51	68.80	69.02	933869
2019-09-09	69.17	69.63	68.47	68.76	698638
2019-09-10	68.53	69.34	68.02	69.29	593719
2019-09-11	69.25	70.62	68.84	70.00	550155
2019-09-12	69.91	70.65	69.27	69.34	518670
2019-09-13	69.25	70.48	69.25	69.64	643701
2019-09-16	69.34	71.36	69.29	71.19	693582
2019-09-17	71.02	71.83	69.51	69.57	539958
2019-09-18	69.63	70.10	68.78	69.46	546136
2019-09-19	69.60	69.69	68.54	68.87	515775
2019-09-20	69.19	70.31	68.92	69.14	730980
2019-09-23	69.34	70.18	68.57	68.74	498749
2019-09-24	69.10	69.36	68.59	69.36	550595
2019-09-25	69.42	69.80	68.65	69.22	430817
2019-09-26	69.50	69.90	69.04	69.61	393707
2019-09-27	69.69	69.88	68.58	68.74	531042
2019-09-30	68.63	69.47	68.49	69.25	778802
2019-10-01	69.27	69.97	68.31	68.84	583381
2019-10-02	68.86	68.86	66.92	67.39	619090
2019-10-03	67.32	67.45	66.15	66.93	702514
2019-10-04	67.05	67.91	66.70	67.41	711215
2019-10-07	66.84	67.56	66.22	67.15	628932
2019-10-08	66.78	66.99	65.62	65.63	635257
2019-10-09	65.70	66.02	64.63	64.92	742474
2019-10-10	64.94	65.75	64.81	64.92	481614
2019-10-11	65.47	67.07	64.86	66.19	744037
2019-10-14	66.31	66.31	65.58	65.99	452139
2019-10-15	66.01	66.52	65.48	65.65	529353
2019-10-16	65.59	65.73	64.03	64.14	972160
2019-10-17	64.10	66.57	63.79	66.33	1031292
2019-10-18	66.18	66.59	65.73	65.83	369728
2019-10-21	66.09	67.53	65.95	66.56	690782
2019-10-22	66.56	66.61	65.87	66.04	359327
2019-10-23	66.12	66.63	65.58	65.80	423403
2019-10-24	65.91	66.18	64.86	65.21	253387
2019-10-25	65.43	66.60	65.25	66.47	384075
2019-10-28	66.73	67.89	66.65	67.60	385035
2019-10-29	67.69	68.64	67.38	68.33	392878
2019-10-30	68.36	68.46	67.30	67.89	285770
2019-10-31	68.02	68.13	66.81	67.33	412260
2019-11-01	67.72	68.49	67.72	68.13	322300
2019-11-04	68.40	68.54	67.72	68.21	328828
2019-11-05	68.64	69.27	68.40	68.61	352979
2019-11-06	68.65	69.76	68.25	69.48	365505
2019-11-07	69.65	69.77	68.88	69.35	296105
2019-11-08	69.29	69.95	69.00	69.75	386874
2019-11-11	69.47	69.93	68.47	69.92	367040
2019-11-12	69.75	69.99	68.99	69.14	546316
2019-11-13	68.97	69.74	68.67	69.69	430327
2019-11-14	69.58	69.94	68.75	69.58	348274
2019-11-15	69.69	69.79	69.32	69.59	287626
2019-11-18	69.48	69.74	68.91	69.40	260991
2019-11-19	69.84	69.84	68.89	69.17	322760
2019-11-20	68.98	69.28	68.16	68.54	731547
2019-11-21	68.49	68.70	66.38	66.50	742936
2019-11-22	72.27	73.28	64.16	65.37	2256203
2019-11-25	65.60	69.34	65.60	68.97	1383830
2019-11-26	68.97	69.79	68.25	68.61	724485
2019-11-27	68.94	69.84	68.42	68.78	748746
2019-11-29	68.70	69.55	68.66	69.10	270267
2019-12-02	68.70	68.93	67.93	68.68	500988
2019-12-03	68.10	68.92	67.75	68.72	441239
2019-12-04	68.55	70.20	68.34	70.19	564016
2019-12-05	70.03	70.74	69.59	69.92	361951
2019-12-06	70.46	71.64	70.23	71.35	587901
2019-12-09	71.35	71.63	70.47	70.48	432015
2019-12-10	70.18	70.84	70.03	70.21	508582
2019-12-11	70.18	70.62	69.62	69.65	329861
2019-12-12	69.63	70.63	69.46	69.71	346401
2019-12-13	69.69	70.19	69.22	69.50	571311
2019-12-16	69.79	69.87	68.91	69.53	567379
2019-12-17	69.26	69.60	68.71	68.75	502965
2019-12-18	68.93	69.69	68.59	69.40	461049
2019-12-19	69.69	70.68	69.63	70.24	658558
2019-12-20	70.57	71.18	70.08	70.82	1565183
2019-12-23	71.01	71.01	70.35	70.71	407486
2019-12-24	70.83	71.01	70.46	70.73	94826
2019-12-26	70.74	71.01	70.40	70.66	234621
2019-12-27	70.76	71.85	70.56	71.42	302656
2019-12-30	71.34	71.63	70.95	71.35	257850
2019-12-31	70.95	71.86	70.90	71.39	457091
2020-01-02	71.48	72.20	70.71	71.24	449017
2020-01-03	70.81	71.89	70.46	71.56	702456
2020-01-06	71.18	71.39	70.79	70.90	591909
2020-01-07	70.76	71.05	70.25	70.62	361538
2020-01-08	70.72	71.11	70.48	70.86	313951
2020-01-09	70.92	70.92	70.35	70.71	395110
2020-01-10	70.73	71.16	70.04	70.16	348501
2020-01-13	70.31	71.39	70.12	71.21	420076
2020-01-14	71.14	71.97	70.95	71.35	463636
2020-01-15	71.30	72.83	71.30	71.98	506472
2020-01-16	72.31	72.35	71.60	72.35	521292
2020-01-17	72.47	73.39	72.18	73.32	338442
2020-01-21	73.11	73.41	72.86	73.28	318498
2020-01-22	73.28	73.53	71.80	72.06	428087
2020-01-23	72.33	72.60	71.34	72.14	462362
2020-01-24	72.66	72.94	71.48	71.50	398620
2020-01-27	70.65	71.18	70.23	70.25	389609
2020-01-28	70.29	70.49	69.36	69.37	487820
2020-01-29	69.43	69.43	68.53	68.91	359650
2020-01-30	68.59	69.69	68.55	69.59	340963
2020-01-31	69.36	70.43	68.36	68.42	540881
2020-02-03	68.83	69.58	68.34	68.56	499162
2020-02-04	69.08	69.26	68.39	68.43	459992
2020-02-05	68.81	69.29	68.45	68.72	398929
2020-02-06	68.63	69.11	68.40	68.93	574872
2020-02-07	66.74	69.09	65.50	66.75	1425214
2020-02-10	66.58	69.10	66.03	68.79	964639
2020-02-11	68.72	69.42	68.03	68.57	537208
2020-02-12	68.64	70.00	68.39	69.52	585950
2020-02-13	69.51	70.97	69.49	70.22	665615
2020-02-14	70.10	70.31	69.59	69.87	419279
2020-02-18	69.86	70.22	69.13	69.74	523199
2020-02-19	69.78	70.17	69.10	69.81	501095
2020-02-20	69.38	70.09	68.74	69.30	788352
2020-02-21	69.02	69.67	68.32	68.72	1158201
2020-02-24	67.20	68.19	66.49	67.85	715776
2020-02-25	67.82	68.16	65.68	66.62	1016373
2020-02-26	67.04	68.63	66.39	66.41	867272
2020-02-27	65.43	67.92	64.85	65.82	980344
2020-02-28	64.27	67.12	64.18	66.26	1610041
2020-03-02	66.52	67.60	65.80	67.51	1239500
2020-03-03	67.28	68.63	65.27	65.88	944332
2020-03-04	66.85	67.21	65.98	67.09	695169
2020-03-05	66.14	66.51	64.31	65.14	650948
2020-03-06	63.60	65.43	63.18	65.18	585088
2020-03-09	61.68	63.22	60.15	61.30	749411
2020-03-10	62.51	63.50	59.94	61.85	807046
2020-03-11	60.81	61.60	58.07	58.17	688108
2020-03-12	55.97	55.97	52.72	52.97	1027095
2020-03-13	55.07	56.89	52.05	56.87	907518
2020-03-16	51.11	57.74	51.04	53.32	1083082
2020-03-17	54.32	59.20	53.87	55.63	867458
2020-03-18	52.91	55.63	48.93	51.14	830933
2020-03-19	50.53	51.17	46.24	48.89	1824739
2020-03-20	48.66	50.67	47.15	47.53	1340749
2020-03-23	47.17	48.14	45.13	46.82	1006457
2020-03-24	48.13	50.48	48.04	50.28	490856
2020-03-25	50.37	54.23	48.94	51.40	626976
2020-03-26	51.69	53.34	50.90	53.24	524592
2020-03-27	51.68	52.16	49.67	50.23	657186
2020-03-30	50.47	53.58	50.14	53.13	623156
2020-03-31	53.18	55.12	52.76	54.29	445285
2020-04-01	52.34	54.58	52.21	53.92	502128
2020-04-02	53.73	56.12	53.39	55.99	445552
2020-04-03	55.56	56.70	55.15	56.34	504868
2020-04-06	58.20	58.23	56.88	57.82	650228
2020-04-07	59.07	60.72	57.46	57.59	441584
2020-04-08	57.55	59.27	57.31	58.29	259742
2020-04-09	58.84	61.02	58.48	60.47	532664
2020-04-13	60.09	60.45	57.82	58.99	255362
2020-04-14	59.80	61.86	59.80	61.57	383183
2020-04-15	60.52	60.79	59.09	59.88	280314
2020-04-16	60.37	60.46	58.48	60.26	461971
2020-04-17	61.47	61.96	60.73	61.72	312137
2020-04-20	61.34	61.81	60.13	60.34	448702
2020-04-21	59.69	60.05	58.00	58.95	467842
2020-04-22	59.84	60.03	59.05	59.56	229323
2020-04-23	59.60	60.52	59.27	59.48	264547
2020-04-24	60.11	60.49	59.13	60.01	294868
2020-04-27	60.60	61.71	60.45	61.22	354435
2020-04-28	62.19	62.32	60.77	61.07	358975
2020-04-29	62.34	62.71	61.34	61.55	416856
2020-04-30	61.39	61.42	59.92	60.10	461301
2020-05-01	59.35	59.84	57.84	58.10	291847
2020-05-04	57.63	57.75	56.74	57.22	507387
2020-05-05	57.87	58.74	57.29	57.31	345867
2020-05-06	57.63	58.09	57.26	57.38	341347
2020-05-07	58.05	58.25	56.36	56.47	761949
2020-05-08	55.29	59.32	54.96	58.65	689554
2020-05-11	58.20	59.01	57.66	58.21	585836
2020-05-12	58.67	59.49	57.58	57.65	325241
2020-05-13	57.53	57.80	56.60	56.87	743538
2020-05-14	56.08	56.19	54.47	54.78	898392
2020-05-15	55.04	56.38	54.90	55.54	457518
2020-05-18	56.98	58.00	56.43	57.66	421305
2020-05-19	57.78	58.14	57.08	57.13	350765
2020-05-20	57.53	57.53	55.91	56.47	393521
2020-05-21	56.44	56.44	55.43	55.93	329310
2020-05-22	55.87	56.04	55.40	55.51	285717
2020-05-26	56.37	57.09	56.13	56.44	324495
2020-05-27	57.34	58.86	57.04	58.61	446786
2020-05-28	59.13	59.13	57.17	57.61	531806
2020-05-29	57.21	57.68	56.49	56.97	485836
2020-06-01	57.23	58.08	56.51	57.84	319880
2020-06-02	58.12	58.13	57.34	57.80	464421
2020-06-03	58.27	59.46	58.27	58.84	420470
2020-06-04	58.27	58.89	57.59	57.78	541135
2020-06-05	59.01	59.53	58.52	59.52	524436
2020-06-08	59.67	62.91	59.67	62.89	582228
2020-06-09	62.15	62.21	60.88	61.32	591928
2020-06-10	61.38	61.38	58.67	59.02	730095
2020-06-11	57.63	58.29	55.49	55.54	591780
2020-06-12	56.92	56.98	55.25	56.23	526985
2020-06-15	55.09	58.63	54.43	58.44	611602
2020-06-16	59.88	60.07	58.43	58.79	404085
2020-06-17	59.02	59.02	57.97	58.23	561064
2020-06-18	57.74	59.03	57.52	58.21	463218
2020-06-19	58.10	59.26	58.09	58.68	1141128
2020-06-22	60.45	61.12	58.83	59.09	628987
2020-06-23	59.60	59.60	58.11	58.29	471140
2020-06-24	57.73	57.82	55.62	56.53	568145
2020-06-25	56.36	56.36	55.36	56.27	767870
2020-06-26	55.98	56.82	55.50	56.23	1317215
2020-06-29	56.54	57.55	56.24	57.38	337623
2020-06-30	57.40	57.55	56.80	57.33	329277
2020-07-01	57.06	57.95	56.66	57.23	366609
2020-07-02	57.84	58.50	56.94	57.12	276481
2020-07-06	57.88	58.61	57.69	58.42	566374
2020-07-07	58.04	59.01	57.82	58.52	406661
2020-07-08	58.55	59.15	58.28	58.33	625963
2020-07-09	58.02	58.44	56.40	56.48	569835
2020-07-10	56.52	57.38	56.27	56.93	387817
2020-07-13	57.18	57.55	56.66	57.01	447062
2020-07-14	57.01	57.76	56.55	57.74	573948
2020-07-15	58.49	59.18	58.25	58.35	361325
2020-07-16	58.27	58.40	57.50	57.70	293708
2020-07-17	57.72	58.18	57.55	57.81	194296
2020-07-20	57.32	57.59	56.61	57.00	284271
2020-07-21	57.28	58.73	57.28	58.07	358184
2020-07-22	57.44	58.01	57.23	57.89	320523
2020-07-23	57.89	58.63	57.82	57.91	426320
2020-07-24	58.06	58.20	57.13	57.25	282986
2020-07-27	57.06	57.59	56.92	57.50	257997
2020-07-28	57.27	58.04	57.27	57.63	292049
2020-07-29	57.72	58.10	57.50	57.82	234448
2020-07-30	57.37	57.85	56.66	57.82	276442
2020-07-31	57.63	58.07	56.84	58.06	332634
2020-08-03	58.33	58.95	57.65	58.67	355713
2020-08-04	58.63	60.29	58.63	60.23	431450
2020-08-05	60.39	60.48	59.47	59.85	345634
2020-08-06	59.77	60.44	59.51	59.96	364575
2020-08-07	60.18	60.18	57.34	58.19	624109
2020-08-10	57.98	58.69	57.98	58.39	552856
2020-08-11	58.74	59.39	57.63	57.82	484978
2020-08-12	57.89	58.48	57.84	58.01	327386
2020-08-13	58.58	59.50	58.03	58.08	515154
2020-08-14	57.72	58.13	57.44	57.51	358952
2020-08-17	57.48	57.76	56.76	56.80	775556
2020-08-18	56.81	57.17	55.93	57.14	602791
2020-08-19	57.19	57.20	56.67	56.85	379209
2020-08-20	56.59	56.83	56.07	56.13	276450
2020-08-21	55.87	56.05	55.15	55.78	528797
2020-08-24	55.76	56.65	55.53	56.62	204482
2020-08-25	56.87	56.87	56.05	56.79	259754
2020-08-26	56.95	57.14	56.28	56.58	348499
2020-08-27	56.71	57.73	56.62	57.23	345978
2020-08-28	57.35	58.25	56.59	58.22	594484
2020-08-31	57.93	58.40	57.59	57.59	436442
2020-09-01	57.35	57.35	56.26	56.45	568367
2020-09-02	56.32	58.45	56.32	58.17	360819
2020-09-03	57.91	58.76	56.95	57.21	344282
2020-09-04	57.70	58.25	57.11	58.18	425771
2020-09-08	58.04	58.16	56.15	56.42	402838
2020-09-09	56.61	57.14	55.68	56.28	489035
2020-09-10	56.43	56.91	54.81	54.83	638332
2020-09-11	54.69	55.13	54.21	54.37	745790
2020-09-14	54.65	54.79	53.90	54.00	891171
2020-09-15	54.55	56.32	54.25	55.79	1001735
2020-09-16	55.94	57.34	55.78	56.94	746057
2020-09-17	56.41	56.47	55.57	56.32	440497
2020-09-18	56.37	56.52	55.29	55.99	859577
2020-09-21	55.11	56.19	54.63	55.27	641514
2020-09-22	55.36	56.26	54.94	54.99	482054
2020-09-23	55.28	55.85	53.74	53.89	429642
2020-09-24	53.68	54.66	53.25	54.11	425956
2020-09-25	54.09	54.91	53.94	54.82	354508
2020-09-28	55.33	55.91	55.19	55.39	397661
2020-09-29	55.51	55.55	54.47	54.75	380283
2020-09-30	54.85	56.64	54.85	56.27	778485
2020-10-01	56.47	57.72	56.41	57.06	711029
2020-10-02	56.68	58.37	56.27	58.04	348395
2020-10-05	58.39	59.09	58.32	58.56	430202
2020-10-06	58.79	59.06	57.46	58.03	503405
2020-10-07	58.13	58.83	57.65	58.65	372758
2020-10-08	58.93	60.13	58.72	59.92	414030
2020-10-09	60.32	61.36	59.84	60.62	561662
2020-10-12	60.72	61.02	60.26	60.37	379102
2020-10-13	59.95	60.68	59.78	59.94	350601
2020-10-14	59.74	60.49	59.72	60.16	290952
2020-10-15	59.76	60.39	59.60	60.11	447044
2020-10-16	60.50	61.59	60.36	60.96	411107
2020-10-19	60.96	61.89	59.80	60.04	455776
2020-10-20	60.52	60.58	59.64	59.77	256421
2020-10-21	59.49	60.21	59.49	59.78	200501
2020-10-22	59.96	60.76	59.88	60.61	384755
2020-10-23	60.95	61.02	60.29	60.60	198068
2020-10-26	60.17	60.43	59.38	59.77	215514
2020-10-27	59.50	59.92	59.32	59.46	222229
2020-10-28	58.67	58.98	56.61	56.70	386060
2020-10-29	56.42	56.79	55.70	56.49	454439
2020-10-30	56.11	56.91	55.88	56.21	359151
2020-11-02	56.87	57.91	56.31	57.73	427601
2020-11-03	58.66	60.18	58.33	59.33	289394
2020-11-04	59.46	59.94	58.49	58.61	262581
2020-11-05	59.37	60.77	59.06	60.24	285319
2020-11-06	60.64	60.72	59.57	60.03	174462
2020-11-09	62.50	64.66	62.37	64.04	531782
2020-11-10	64.65	66.02	63.62	65.82	334931
2020-11-11	66.07	66.33	65.19	65.79	355816
2020-11-12	65.89	66.02	65.21	65.63	425215
2020-11-13	65.94	67.34	65.47	67.16	449109
2020-11-16	68.05	68.19	66.72	67.08	717553
2020-11-17	66.56	66.91	65.44	65.90	550228
2020-11-18	66.01	66.07	63.31	63.55	660319
2020-11-19	63.56	64.26	62.70	63.27	589571
2020-11-20	60.85	62.63	58.75	59.24	1218943
2020-11-23	59.29	59.80	58.34	59.02	717504
2020-11-24	60.00	63.08	59.75	62.70	659994
2020-11-25	62.50	63.15	61.74	62.37	314707
2020-11-27	62.53	63.45	62.06	63.41	191103
2020-11-30	63.02	63.28	61.72	61.81	395888
2020-12-01	62.44	62.44	60.56	61.19	483269
2020-12-02	60.96	61.04	59.55	59.69	450009
2020-12-03	59.54	61.75	59.46	61.31	427449
2020-12-04	61.60	62.13	61.11	61.69	359262
2020-12-07	61.69	61.74	60.69	60.78	314199
2020-12-08	60.35	61.71	60.22	61.52	397468
2020-12-09	61.68	61.75	61.00	61.60	282275
2020-12-10	61.67	61.93	61.25	61.75	245753
2020-12-11	61.51	62.97	61.51	62.85	375480
2020-12-14	63.08	64.14	63.00	63.48	584938
2020-12-15	64.31	64.73	63.34	63.88	480986
2020-12-16	64.04	65.33	63.29	63.73	463280
2020-12-17	63.80	64.71	63.50	64.67	466891
2020-12-18	65.07	65.26	64.02	64.71	1045642
2020-12-21	63.68	64.37	62.88	64.28	468905
2020-12-22	64.29	64.86	63.72	64.59	387852
2020-12-23	65.10	65.89	64.71	65.54	320934
2020-12-24	65.77	65.77	64.67	65.63	141205
2020-12-28	65.87	66.83	65.45	66.36	381002
2020-12-29	66.57	66.88	65.91	66.24	474869
2020-12-30	66.05	66.58	65.42	66.26	375297
2020-12-31	66.34	66.75	65.98	66.09	416468
2021-01-04	65.80	66.15	64.69	65.51	344992
2021-01-05	65.40	66.16	64.82	65.00	344770
2021-01-06	65.27	65.92	64.57	65.08	471974
2021-01-07	65.19	65.85	64.26	65.63	428045
2021-01-08	65.87	66.07	64.85	65.88	347702
2021-01-11	65.52	65.95	64.47	64.73	246759
2021-01-12	64.59	64.71	63.57	63.96	414890
2021-01-13	64.15	65.72	63.88	65.21	339098
2021-01-14	65.76	66.01	64.98	65.02	255941
2021-01-15	64.57	65.25	64.35	64.66	335984
2021-01-19	65.12	65.58	64.20	64.35	384862
2021-01-20	64.31	64.84	63.91	64.44	400532
2021-01-21	64.52	65.23	64.10	64.87	321191
2021-01-22	64.62	65.26	64.27	64.74	243512
2021-01-25	64.25	67.51	64.25	65.74	287619
2021-01-26	65.67	66.00	64.88	65.65	323839
2021-01-27	65.10	65.56	60.72	60.86	1206577
2021-01-28	61.25	64.08	60.85	63.57	703418
2021-01-29	63.24	63.43	61.81	62.06	670819
2021-02-01	62.44	62.97	61.18	61.51	376129
2021-02-02	62.11	62.82	61.73	61.98	457351
2021-02-03	61.68	62.19	60.06	61.77	529929
2021-02-04	61.83	62.87	61.38	62.40	430452
2021-02-05	64.06	66.60	62.78	63.01	887380
2021-02-08	63.37	64.57	62.74	64.34	435002
2021-02-09	64.63	64.67	63.63	63.70	352718
2021-02-10	64.80	65.75	63.86	64.27	615666
2021-02-11	64.13	65.78	63.57	65.45	420128
2021-02-12	65.34	65.55	64.38	65.43	303610
2021-02-16	65.43	65.56	64.27	65.03	424228
2021-02-17	64.89	65.38	64.45	64.82	239836
2021-02-18	64.65	64.93	63.91	64.08	383181
2021-02-19	64.42	64.88	63.74	63.93	278476
2021-02-22	63.78	64.27	63.45	63.97	226388
2021-02-23	64.28	64.85	63.27	64.49	438185
2021-02-24	64.56	65.12	64.15	64.21	328701
2021-02-25	63.95	64.79	62.71	63.38	323324
2021-02-26	63.68	64.40	62.57	62.85	524481
2021-03-01	63.42	64.39	62.93	64.01	470263
2021-03-02	64.03	64.82	63.42	64.18	356430
2021-03-03	64.26	64.93	64.05	64.54	367666
2021-03-04	64.74	66.69	64.57	66.01	495438
2021-03-05	66.50	67.85	66.50	67.74	435120
2021-03-08	68.43	70.00	68.05	68.58	429412
2021-03-09	68.19	68.76	66.61	66.61	421991
2021-03-10	66.58	67.62	66.26	67.04	505503
2021-03-11	67.02	67.65	66.62	66.71	235179
2021-03-12	67.05	67.63	66.45	66.75	229150
2021-03-15	66.59	68.11	66.59	68.08	287835
2021-03-16	68.15	68.70	67.78	68.63	278950
2021-03-17	68.70	69.31	68.47	68.76	434049
2021-03-18	68.72	69.03	67.49	67.89	300077
2021-03-19	68.02	70.58	67.96	69.95	1051565
2021-03-22	70.03	70.03	68.53	69.03	414836
2021-03-23	68.87	69.26	67.58	67.69	365685
2021-03-24	67.28	68.27	66.95	67.47	279216
2021-03-25	67.51	69.19	67.11	69.06	225888
2021-03-26	69.28	70.40	68.75	70.32	257133
2021-03-29	70.16	71.32	69.46	70.20	211372
2021-03-30	70.01	70.30	69.10	69.81	231363
2021-03-31	69.68	69.91	69.12	69.17	377723
2021-04-01	69.07	69.50	68.94	69.34	376560
2021-04-05	69.61	70.64	69.16	70.50	264403
2021-04-06	70.33	71.58	69.91	71.43	479541
2021-04-07	71.52	71.62	69.94	70.86	647762
2021-04-08	70.65	71.24	69.89	71.06	464890
2021-04-09	71.10	71.10	69.43	69.47	558354
2021-04-12	69.63	71.03	69.63	70.88	393941
2021-04-13	70.86	70.88	70.33	70.44	654311
2021-04-14	70.54	71.33	70.53	71.31	353053
2021-04-15	71.65	72.35	71.37	72.13	627836
2021-04-16	72.37	72.49	71.73	72.36	541084
2021-04-19	72.64	72.98	72.27	72.76	444561
2021-04-20	72.37	73.28	72.15	73.26	569026
2021-04-21	73.56	74.20	73.03	73.73	365253
2021-04-22	73.57	74.22	73.32	73.65	610930
2021-04-23	73.49	74.34	73.24	73.99	450906
2021-04-26	74.29	74.29	73.32	74.02	714829
2021-04-27	73.57	74.12	73.39	73.70	291403
2021-04-28	73.74	73.99	73.23	73.74	421668
2021-04-29	74.06	74.67	74.00	74.55	179587
2021-04-30	74.46	74.82	74.07	74.45	313781
2021-05-03	74.84	75.80	74.76	75.16	233586
2021-05-04	75.24	75.44	74.44	75.19	342311
2021-05-05	75.35	74.85	74.08	74.80	333554
2021-05-06	75.25	76.93	75.07	76.03	366176
2021-05-07	75.97	76.68	74.29	76.13	455082
2021-05-10	76.21	77.15	75.59	75.96	276360
2021-05-11	76.06	76.77	75.63	76.08	328947
2021-05-12	75.91	76.45	75.26	75.34	313339
2021-05-13	75.14	76.70	75.14	76.46	402846
2021-05-14	76.67	76.99	76.42	76.82	200962
2021-05-17	76.74	77.00	76.03	76.72	733170
2021-05-18	76.67	76.84	75.64	76.29	343479
2021-05-19	76.29	76.29	75.12	75.91	328698
2021-05-20	76.04	76.63	75.51	75.88	356280
2021-05-21	75.90	76.42	75.26	75.49	520181
2021-05-24	75.70	76.05	74.99	75.63	308776
2021-05-25	75.70	75.87	75.16	75.70	155061
2021-05-26	75.84	75.93	75.31	75.63	231838
2021-05-27	75.89	76.12	74.56	74.70	290765
2021-05-28	74.83	75.73	74.83	75.59	196781
2021-06-01	75.60	75.80	75.07	75.69	245074
2021-06-02	76.18	77.14	75.76	76.06	370909
2021-06-03	75.70	76.22	75.56	76.08	192002
2021-06-04	76.36	76.72	75.63	75.86	168687
2021-06-07	75.80	75.94	75.15	75.64	221958
2021-06-08	75.77	75.77	74.95	74.96	244857
2021-06-09	74.46	75.03	74.16	74.40	174471
2021-06-10	74.58	75.10	73.85	74.69	175806
2021-06-11	74.93	74.93	74.08	74.80	125788
2021-06-14	74.65	74.85	73.89	74.32	701741
2021-06-15	74.49	74.72	74.09	74.44	431980
2021-06-16	74.41	74.41	72.89	73.13	291528
2021-06-17	73.12	73.15	72.17	72.41	273974
2021-06-18	72.22	72.22	70.78	70.83	566340
2021-06-21	71.14	71.89	70.78	71.86	372369
2021-06-22	71.93	71.93	70.84	71.06	212031
2021-06-23	70.99	70.99	69.89	70.32	310272
2021-06-24	70.46	70.93	69.79	70.82	285624
2021-06-25	70.88	71.88	70.59	71.82	615988
2021-06-28	71.82	71.96	71.19	71.55	304885
2021-06-29	71.65	72.09	70.61	70.80	220922
2021-06-30	70.67	71.35	70.43	70.97	408885
2021-07-01	71.23	72.13	70.95	71.71	287085
2021-07-02	71.77	72.06	71.49	71.63	180501
2021-07-06	71.20	72.01	70.54	71.22	453384
2021-07-07	71.05	72.02	70.47	70.95	290765
2021-07-08	70.50	71.59	70.31	71.14	369182
2021-07-09	71.69	72.24	71.39	71.96	253773
2021-07-12	71.81	71.98	71.23	71.68	313050
2021-07-13	71.01	71.43	69.61	69.82	275149
2021-07-14	69.55	69.96	68.94	69.29	216937
2021-07-15	69.20	69.94	69.12	69.80	354350
2021-07-16	70.11	70.33	69.13	69.24	186186
2021-07-19	68.91	69.09	67.70	68.22	500390
2021-07-20	68.36	69.46	68.04	68.80	650189
2021-07-21	69.12	69.17	68.02	68.38	305094
2021-07-22	68.13	68.13	66.96	67.55	333593
2021-07-23	67.97	68.34	67.55	68.15	110941
2021-07-26	67.96	68.59	67.96	68.33	303600
2021-07-27	68.05	68.53	67.66	67.99	179342
2021-07-28	67.84	67.84	66.60	67.03	575522
2021-07-29	67.14	67.55	66.77	66.83	207030
2021-07-30	66.57	67.39	66.57	66.96	289531
2021-08-02	67.06	67.51	65.96	66.51	283556
2021-08-03	66.52	67.44	65.75	66.74	330348
2021-08-04	66.43	66.58	64.28	64.83	380905
2021-08-05	64.95	65.66	64.66	64.99	443766
2021-08-06	70.04	74.42	68.41	70.50	925224
2021-08-09	70.23	72.15	69.93	71.81	859933
2021-08-10	71.71	72.43	71.12	71.90	541552
2021-08-11	72.35	73.30	71.65	72.56	518661
2021-08-12	73.08	74.23	72.60	74.04	395576
2021-08-13	74.27	75.06	73.97	74.74	302224
2021-08-16	74.66	75.23	74.44	75.06	223984
2021-08-17	74.91	76.62	74.34	76.26	425537
2021-08-18	76.29	76.29	74.76	74.80	245554
2021-08-19	74.14	75.00	73.72	74.08	254797
2021-08-20	73.66	74.59	73.66	74.32	319475
2021-08-23	74.85	74.85	74.02	74.02	220049
2021-08-24	74.12	74.19	73.40	73.79	172870
2021-08-25	73.56	74.37	73.34	73.87	324176
2021-08-26	73.70	73.70	72.60	72.66	253512
2021-08-27	72.61	73.61	72.46	73.28	332047
2021-08-30	73.59	74.09	73.11	73.24	188115
2021-08-31	73.51	73.51	72.90	73.22	346383
2021-09-01	73.50	73.63	72.79	73.25	479372
2021-09-02	73.13	73.51	72.62	73.07	424914
2021-09-03	72.79	73.28	72.05	72.11	324428
2021-09-07	71.79	71.88	70.36	70.42	550531
2021-09-08	70.21	71.98	70.21	71.87	400676
2021-09-09	71.92	72.15	70.75	70.77	338546
2021-09-10	70.71	70.86	69.45	70.07	503440
2021-09-13	70.48	71.57	70.48	70.74	327101
2021-09-14	70.79	70.79	69.87	70.66	440103
2021-09-15	70.80	71.04	70.12	70.66	388815
2021-09-16	70.74	71.24	69.70	70.71	259062
2021-09-17	70.54	71.24	69.94	70.46	777474
2021-09-20	69.73	70.22	68.85	69.53	267520
2021-09-21	69.81	70.11	68.92	69.21	334310
2021-09-22	69.56	70.49	68.74	70.31	222954
2021-09-23	70.35	71.42	70.35	70.73	324000
2021-09-24	70.78	71.43	70.39	71.01	233008
2021-09-27	70.90	72.28	70.70	71.71	216025
2021-09-28	71.50	72.35	71.30	71.50	402965
2021-09-29	71.81	73.64	71.77	73.30	285133
2021-09-30	73.25	73.67	72.05	72.08	346882
2021-10-01	72.54	73.15	71.90	72.76	409317
2021-10-04	72.43	73.51	72.43	72.58	500281
2021-10-05	72.49	72.91	71.81	72.43	694615
2021-10-06	71.90	71.90	69.49	70.70	534893
2021-10-07	70.67	71.35	70.01	70.40	604998
2021-10-08	70.11	70.37	68.59	68.92	558712
2021-10-11	68.92	69.01	68.14	68.55	351822
2021-10-12	68.47	69.84	68.43	69.16	355141
2021-10-13	69.06	69.58	68.53	69.29	377757
2021-10-14	69.74	70.20	69.08	69.20	429498
2021-10-15	69.49	69.87	68.96	68.96	348883
2021-10-18	68.60	69.46	68.34	68.87	483307
2021-10-19	69.17	69.53	68.63	68.69	376482
2021-10-20	68.60	69.51	68.57	68.85	468540
2021-10-21	68.89	69.42	68.86	69.10	191072
2021-10-22	69.03	70.37	69.03	70.21	699444
2021-10-25	70.36	70.59	69.10	69.48	516286
2021-10-26	69.55	70.06	69.12	69.14	279984
2021-10-27	69.06	69.13	66.49	66.57	387833
2021-10-28	66.47	67.34	66.14	66.73	350931
2021-10-29	66.60	67.38	66.16	66.40	410933
2021-11-01	66.32	67.51	66.32	67.09	368477
2021-11-02	67.26	67.73	66.94	67.34	355724
2021-11-03	67.39	68.79	67.35	68.76	295287
2021-11-04	68.58	69.43	67.92	67.96	269229
2021-11-05	68.45	69.28	68.36	68.70	295124
2021-11-08	68.63	68.92	67.93	68.21	403251
2021-11-09	68.18	69.60	68.18	69.50	252022
2021-11-10	69.62	70.08	69.17	69.53	237939
2021-11-11	69.42	69.72	68.82	69.28	144270
2021-11-12	69.48	70.42	69.41	69.76	212599
2021-11-15	70.16	70.89	69.76	70.44	225815
2021-11-16	70.42	71.30	69.58	69.59	326103
2021-11-17	69.78	69.84	68.80	69.33	298123
2021-11-18	68.98	69.23	67.33	68.86	471108
2021-11-19	69.89	69.89	65.23	66.30	944531
2021-11-22	66.04	68.57	65.46	67.93	570771
2021-11-23	67.82	68.75	67.60	67.90	492807
2021-11-24	67.77	68.53	67.76	67.85	307668
2021-11-26	67.00	67.53	66.42	66.84	180442
2021-11-29	66.82	66.85	65.76	65.85	380402
2021-11-30	65.01	65.60	63.05	63.21	742201
2021-12-01	63.88	64.54	62.00	62.08	456079
2021-12-02	62.57	64.96	62.29	64.31	573894
2021-12-03	64.56	65.03	63.37	63.69	425297
2021-12-06	64.33	66.87	64.06	65.43	474876
2021-12-07	65.35	67.32	65.26	66.74	429572
2021-12-08	66.37	67.30	66.01	66.72	265918
2021-12-09	66.01	66.86	65.78	65.89	212577
2021-12-10	66.41	67.32	66.12	66.80	259572
2021-12-13	66.45	67.68	66.34	66.99	500619
2021-12-14	66.65	67.82	66.54	66.60	487560
2021-12-15	66.86	67.61	66.05	67.40	341120
2021-12-16	67.47	68.65	67.41	68.35	338342
2021-12-17	68.42	69.63	68.36	69.36	1170051
2021-12-20	68.73	68.93	67.94	68.49	264399
2021-12-21	68.76	69.51	68.64	69.19	265308
2021-12-22	69.08	69.63	68.89	69.62	243057
2021-12-23	69.76	70.30	69.64	70.05	200450
2021-12-27	69.67	70.57	69.46	70.48	362512
2021-12-28	70.55	72.50	70.55	72.47	269917
2021-12-29	72.67	73.54	72.07	73.47	239869
2021-12-30	73.58	74.52	72.98	73.02	346505
2021-12-31	73.00	73.99	72.88	73.76	216778
2022-01-03	73.84	74.44	73.22	73.78	314963
2022-01-04	73.97	75.04	73.69	74.36	487760
2022-01-05	74.59	75.84	73.98	74.96	392821
2022-01-06	75.41	75.59	74.45	74.72	385899
2022-01-07	74.61	76.61	74.19	75.63	378522
2022-01-10	75.80	75.87	74.79	75.27	333023
2022-01-11	75.28	75.34	74.34	75.10	440128
2022-01-12	75.03	75.53	74.60	75.15	231355
2022-01-13	75.18	76.97	75.18	76.37	279854
2022-01-14	75.91	77.42	75.86	77.08	323097
2022-01-18	76.77	77.14	75.69	75.89	419977
2022-01-19	76.15	76.36	75.08	75.71	306769
2022-01-20	75.35	76.03	74.50	74.71	379363
2022-01-21	74.72	75.01	73.58	73.81	504432
2022-01-24	72.93	73.85	71.75	73.77	572583
2022-01-25	73.11	73.11	69.86	70.26	643132
2022-01-26	70.25	70.89	68.57	69.33	415009
2022-01-27	69.74	70.42	68.10	68.53	304047
2022-01-28	68.12	69.56	67.52	69.52	426584
2022-01-31	68.98	69.36	68.37	69.24	686139
2022-02-01	69.31	70.38	68.31	70.31	360474
2022-02-02	69.99	70.28	68.89	69.27	851324
2022-02-03	69.61	69.61	68.61	68.96	789103
2022-02-04	69.55	70.69	66.43	68.11	948946
2022-02-07	67.91	68.63	66.82	67.86	591404
2022-02-08	68.25	69.87	67.91	69.55	635749
2022-02-09	70.63	70.92	69.65	69.95	363883
2022-02-10	68.98	70.21	68.91	69.12	420531
2022-02-11	69.12	70.51	68.95	69.75	322068
2022-02-14	70.10	71.26	69.63	71.01	440093
2022-02-15	71.52	72.24	70.98	71.54	248939
2022-02-16	71.40	72.12	70.79	71.16	277368
2022-02-17	70.93	71.13	69.98	70.98	269028
2022-02-18	71.05	71.46	70.00	70.71	394963
2022-02-22	70.34	71.54	69.63	70.88	423876
2022-02-23	71.28	71.59	70.20	70.83	416565
2022-02-24	69.67	69.95	67.18	68.09	488028
2022-02-25	68.40	69.67	68.11	69.58	291713
2022-02-28	68.46	69.04	68.05	68.80	314389
2022-03-01	68.83	69.17	67.69	67.99	405836
2022-03-02	67.89	68.96	67.61	68.74	283592
2022-03-03	69.55	69.55	67.53	67.81	456323
2022-03-04	66.92	68.19	66.58	67.70	476868
2022-03-07	67.02	67.60	63.67	63.80	1113957
2022-03-08	63.82	65.05	61.67	64.21	964705
2022-03-09	65.23	66.52	65.01	65.77	633351
2022-03-10	65.34	65.82	63.82	44.75	502333
2022-03-11	66.96	69.05	66.11	66.71	2376976
2022-03-14	67.10	67.89	66.41	66.81	1373372
2022-03-15	66.92	68.18	66.48	66.85	810877
2022-03-16	67.14	68.75	66.45	67.42	681317
2022-03-17	66.95	68.84	66.51	68.27	558066
2022-03-18	67.68	68.40	67.03	68.23	846379
2022-03-21	68.45	68.69	67.08	67.57	505215
2022-03-22	67.65	67.98	67.13	67.74	429839
2022-03-23	67.60	67.99	65.76	65.77	426300
2022-03-24	64.85	65.50	63.57	64.78	1067357
2022-03-25	64.78	64.83	63.53	64.49	555264
2022-03-28	64.47	65.31	63.71	65.25	689263
2022-03-29	65.94	68.49	65.74	68.45	756692
2022-03-30	68.32	68.70	67.69	68.51	441206
2022-03-31	68.23	70.03	68.06	69.26	590161
2022-04-01	69.41	71.15	69.14	71.01	750306
2022-04-04	70.93	72.27	70.59	72.04	536370
2022-04-05	71.99	72.98	71.08	71.20	492012
2022-04-06	71.07	71.68	70.62	71.10	401589
2022-04-07	71.24	72.40	71.24	72.23	451903
2022-04-08	72.27	73.59	72.05	72.82	336855
2022-04-11	72.81	74.75	72.81	73.61	379385
2022-04-12	73.83	74.56	72.45	73.23	776941
2022-04-13	72.83	75.06	72.80	74.79	623808
2022-04-14	74.64	75.33	74.23	74.71	467865
2022-04-18	74.37	75.30	74.02	74.24	282638
2022-04-19	74.38	76.30	73.72	75.94	348019
2022-04-20	76.36	77.45	76.00	76.88	369621
2022-04-21	77.00	77.94	76.73	77.25	434998
2022-04-22	77.02	77.74	76.37	76.44	367756
2022-04-25	76.16	76.47	74.49	76.24	454493
2022-04-26	75.92	76.41	73.90	73.92	396833
2022-04-27	74.08	75.42	73.73	74.72	325023
2022-04-28	75.17	76.75	74.53	76.38	371640
2022-04-29	76.64	77.07	74.21	74.39	432323
2022-05-02	74.64	74.79	72.28	73.18	356698
2022-05-03	72.83	74.92	72.64	74.29	375544
2022-05-04	74.21	75.69	73.78	75.65	414081
2022-05-05	75.24	76.31	74.78	75.50	490935
2022-05-06	76.43	81.26	76.00	80.75	898358
2022-05-09	80.93	82.36	79.72	79.79	1230802
2022-05-10	81.26	81.64	77.79	78.60	936224
2022-05-11	80.15	81.23	78.42	78.88	906300
2022-05-12	78.63	79.62	77.48	78.52	780017
2022-05-13	79.07	79.81	78.34	79.51	1014556
2022-05-16	79.75	81.26	79.12	81.13	635262
2022-05-17	80.97	82.99	79.85	82.89	494453
2022-05-18	82.53	82.84	78.06	78.60	685842
2022-05-19	77.92	78.57	75.06	77.49	632778
2022-05-20	77.86	78.02	76.43	77.13	582277
2022-05-23	77.81	79.84	77.27	78.61	894824
2022-05-24	78.49	81.14	77.83	80.98	758542
2022-05-25	80.99	81.57	80.11	80.31	747856
2022-05-26	81.60	82.25	80.23	81.53	522401
2022-05-27	81.39	82.98	81.29	82.98	457650
2022-05-31	82.56	82.75	81.80	82.23	384977
2022-06-01	81.97	81.97	80.49	81.18	388506
2022-06-02	80.93	81.24	79.26	81.20	331197
2022-06-03	80.89	80.97	80.28	80.54	208708
2022-06-06	81.05	82.12	80.66	82.07	353514
2022-06-07	81.20	82.65	81.12	82.52	411854
2022-06-08	81.58	82.31	80.87	80.96	358535
2022-06-09	81.04	81.05	79.28	79.33	207712
2022-06-10	78.11	79.43	77.88	78.98	221564
2022-06-13	78.20	78.53	76.58	76.97	310657
2022-06-14	76.96	77.80	75.52	76.01	339141
2022-06-15	76.63	77.66	75.61	76.34	461598
2022-06-16	75.79	75.79	74.24	74.30	501842
2022-06-17	74.45	76.13	74.09	75.77	626130
2022-06-21	77.11	77.55	76.15	77.11	610516
2022-06-22	76.72	77.11	76.10	76.14	411980
2022-06-23	76.44	77.43	76.34	77.25	336393
2022-06-24	77.59	80.20	77.59	80.08	613991
2022-06-27	80.26	82.99	79.86	82.82	443503
2022-06-28	83.28	84.06	81.39	81.54	376199
2022-06-29	81.44	83.68	81.22	82.81	400987
2022-06-30	81.83	83.24	81.82	82.35	484842
2022-07-01	81.92	84.40	81.92	84.37	334318
2022-07-05	83.84	84.09	81.17	83.14	486245
2022-07-06	82.96	84.22	82.52	83.56	299904
2022-07-07	83.95	84.42	82.86	83.48	400775
2022-07-08	84.08	84.25	82.81	83.30	282394
2022-07-11	82.66	83.73	82.60	82.81	229810
2022-07-12	82.70	85.60	82.69	83.83	377317
2022-07-13	83.15	84.34	82.38	83.72	242705
2022-07-14	82.46	83.88	82.16	83.59	257004
2022-07-15	84.82	84.93	83.76	83.85	315282
2022-07-18	84.05	84.64	83.33	83.37	196971
2022-07-19	84.02	85.33	84.02	84.76	267316
2022-07-20	84.93	84.93	83.41	84.06	228277
2022-07-21	84.04	84.63	83.38	84.28	291191
2022-07-22	84.59	84.83	83.71	84.67	238613
2022-07-25	84.90	85.67	84.36	84.83	294257
2022-07-26	84.06	85.66	84.06	85.63	296171
2022-07-27	86.34	86.34	84.63	85.95	329135
2022-07-28	85.85	86.80	85.47	86.52	229458
2022-07-29	86.27	87.57	86.25	86.94	473879
2022-08-01	86.53	88.47	86.53	88.30	539184
2022-08-02	88.35	88.79	87.56	88.43	461985
2022-08-03	88.45	88.86	87.49	88.69	247915
2022-08-04	88.33	89.06	87.23	87.65	293676
2022-08-05	86.81	90.67	86.81	90.04	398360
2022-08-08	90.83	91.37	90.04	90.11	303186
2022-08-09	90.63	91.48	89.71	90.30	346362
2022-08-10	89.36	89.50	85.10	85.98	3582712
2022-08-11	86.52	89.48	86.52	87.79	887377
2022-08-12	88.14	89.25	87.35	89.06	519502
2022-08-15	88.98	90.06	88.23	89.86	289716
2022-08-16	89.65	91.13	89.35	90.34	567724
2022-08-17	89.80	90.30	89.21	89.62	308772
2022-08-18	89.69	89.75	87.95	88.99	452973
2022-08-19	88.50	89.32	87.56	88.97	383204
2022-08-22	88.35	89.22	87.65	88.34	278094
2022-08-23	88.77	89.09	87.67	88.59	439988
2022-08-24	89.03	89.48	88.36	88.57	282029
2022-08-25	88.72	89.50	88.35	88.98	321973
2022-08-26	88.71	89.12	86.94	87.09	300452
2022-08-29	87.00	89.05	86.09	88.77	497916
2022-08-30	88.93	88.96	86.88	87.04	320699
2022-08-31	86.97	89.43	86.97	88.76	676481
2022-09-01	88.69	89.12	87.08	88.50	387103
2022-09-02	89.31	89.72	87.49	87.69	293293
2022-09-06	88.33	88.80	86.96	87.08	496448
2022-09-07	86.75	90.16	86.48	89.95	481141
2022-09-08	89.01	89.24	87.24	88.18	309553
2022-09-09	88.21	89.54	88.04	89.24	212744
2022-09-12	89.41	90.07	89.13	89.20	362799
2022-09-13	88.16	88.72	87.39	87.55	285718
2022-09-14	87.57	88.08	86.14	87.77	468723
2022-09-15	88.16	88.18	87.03	87.23	426144
2022-09-16	86.95	87.48	86.05	86.85	842257
2022-09-19	86.52	87.52	86.41	86.97	286489
2022-09-20	86.62	86.62	85.33	85.57	322667
2022-09-21	86.48	87.77	85.80	86.28	246032
2022-09-22	86.59	86.59	85.04	85.26	270941
2022-09-23	84.41	84.58	82.55	83.93	371081
2022-09-26	83.65	84.48	82.65	82.67	363107
2022-09-27	83.53	84.05	81.35	81.75	530175
2022-09-28	82.25	83.45	81.60	83.05	275375
2022-09-29	82.26	83.05	81.76	82.78	805930
2022-09-30	82.69	82.84	81.84	81.91	517317
2022-10-03	82.42	84.01	81.77	83.99	487209
2022-10-04	84.60	85.99	84.27	84.92	445690
2022-10-05	84.01	84.81	83.31	83.40	468340
2022-10-06	83.22	83.47	80.39	81.15	591313
2022-10-07	80.94	82.28	80.54	82.17	301329
2022-10-10	82.37	83.34	81.68	82.80	264105
2022-10-11	82.56	85.05	82.51	84.13	435290
2022-10-12	84.52	84.69	83.71	84.46	305106
2022-10-13	83.75	87.47	83.39	87.24	341910
2022-10-14	87.33	87.94	86.14	86.25	552656
2022-10-17	86.75	87.31	85.79	86.37	435812
2022-10-18	87.45	88.35	86.95	87.38	453486
2022-10-19	87.17	87.43	84.97	86.25	422229
2022-10-20	86.26	86.42	83.78	83.78	301837
2022-10-21	83.95	85.44	83.19	85.19	361171
2022-10-24	85.61	87.20	85.61	87.02	275997
2022-10-25	87.19	89.15	86.81	88.56	450987
2022-10-26	89.08	89.60	87.79	88.16	264926
2022-10-27	88.78	90.32	88.73	89.48	219751
2022-10-28	90.16	91.67	89.98	90.70	450989
2022-10-31	90.51	91.18	90.10	90.42	493135
2022-11-01	90.97	92.26	90.39	91.26	532275
2022-11-02	91.09	91.89	88.92	89.05	509739
2022-11-03	87.90	88.31	85.63	85.97	857205
2022-11-04	86.82	86.82	84.92	86.44	609959
2022-11-07	86.71	88.22	86.33	88.03	470687
2022-11-08	87.95	89.90	87.95	89.30	284683
2022-11-09	88.77	89.53	88.45	88.88	297667
2022-11-10	90.60	90.79	87.83	89.13	330695
2022-11-11	89.46	89.46	84.51	86.19	591139
2022-11-14	86.23	88.03	85.90	85.95	293522
2022-11-15	86.43	88.50	85.18	86.89	590515
2022-11-16	87.33	89.75	87.14	89.57	467490
2022-11-17	89.61	90.42	88.36	89.61	657755
2022-11-18	91.99	92.66	88.01	88.95	1067730
2022-11-21	88.73	92.65	88.33	92.47	930858
2022-11-22	92.58	93.87	92.44	93.83	521926
2022-11-23	94.00	94.54	93.51	93.86	487102
2022-11-25	93.83	93.98	92.45	92.92	255868
2022-11-28	92.37	93.20	92.37	92.66	442237
2022-11-29	93.07	93.49	92.26	92.77	446334
2022-11-30	92.86	94.09	92.05	93.61	864408
2022-12-01	94.03	94.92	93.03	94.09	612692
2022-12-02	93.83	95.83	93.50	95.75	537213
2022-12-05	95.00	95.00	94.03	94.75	244325
2022-12-06	94.56	94.91	92.44	93.35	551897
2022-12-07	93.10	93.63	92.18	92.39	524313
2022-12-08	92.11	93.14	91.47	92.03	410536
2022-12-09	91.61	92.17	90.95	90.97	374487
2022-12-12	91.40	91.85	90.80	91.42	449448
2022-12-13	92.16	92.35	90.73	90.87	381476
2022-12-14	90.86	92.82	90.86	92.52	502864
2022-12-15	91.85	92.27	90.92	91.46	339548
2022-12-16	90.77	91.60	89.57	90.81	743270
2022-12-19	90.43	92.30	89.93	90.18	377863
2022-12-20	90.00	90.48	89.35	90.12	476637
2022-12-21	90.40	91.39	90.18	90.85	369689
2022-12-22	90.29	90.55	89.49	90.50	219004
2022-12-23	90.19	91.11	89.78	91.11	193871
2022-12-27	91.30	91.88	91.19	91.53	205835
2022-12-28	91.46	91.84	90.21	90.34	229063
2022-12-29	90.54	90.93	89.86	90.23	225234
2022-12-30	90.14	90.37	89.69	90.26	348163
2023-01-03	90.05	90.38	89.14	89.96	492319
2023-01-04	89.80	92.29	89.63	92.26	495973
2023-01-05	92.37	93.74	91.44	93.71	639229
2023-01-06	94.49	96.20	94.44	95.47	390314
2023-01-09	95.22	95.90	94.47	94.49	326226
2023-01-10	94.73	95.83	94.52	94.56	330791
2023-01-11	95.06	95.41	93.50	93.92	410376
2023-01-12	94.09	94.91	93.13	93.55	216188
2023-01-13	93.43	94.56	93.36	93.97	302011
2023-01-17	94.33	96.37	94.22	94.94	529005
2023-01-18	95.01	95.24	92.35	92.36	443657
2023-01-19	91.64	92.68	90.86	90.96	356697
2023-01-20	90.88	91.22	89.70	90.69	450370
2023-01-23	90.69	91.17	89.72	89.78	353399
2023-01-24	89.58	90.87	88.65	89.69	379063
2023-01-25	89.35	90.65	89.26	90.32	417841
2023-01-26	90.06	91.34	88.30	91.29	511199
2023-01-27	91.26	91.63	90.16	91.07	365495
2023-01-30	91.18	92.51	91.18	92.41	291730
2023-01-31	92.95	94.95	92.43	94.95	420368
2023-02-01	94.64	95.76	94.08	95.16	526166
2023-02-02	94.73	94.90	92.83	94.06	602748
2023-02-03	95.95	96.12	92.22	95.35	890972
2023-02-06	96.69	98.84	94.42	95.52	509986
2023-02-07	95.03	95.03	93.81	94.44	384207
2023-02-08	93.68	94.13	93.34	93.62	241657
2023-02-09	93.39	94.59	89.37	89.68	1190643
2023-02-10	89.97	92.06	89.49	91.73	506846
2023-02-13	91.73	91.81	90.86	91.23	371080
2023-02-14	91.49	91.49	89.15	89.97	550695
2023-02-15	89.37	90.16	88.74	90.00	527109
2023-02-16	89.55	90.82	89.52	90.49	471790
2023-02-17	90.79	92.71	90.79	91.98	508577
2023-02-21	91.27	92.10	91.17	91.60	354418
2023-02-22	91.95	92.69	91.88	92.35	478785
2023-02-23	92.49	93.67	92.04	92.98	402975
2023-02-24	92.67	92.98	91.48	91.72	275921
2023-02-27	92.01	92.40	90.55	91.35	396909
2023-02-28	91.19	91.30	89.87	89.96	385233
2023-03-01	89.39	89.77	87.98	89.68	532654
2023-03-02	89.71	90.91	89.52	90.90	409649
2023-03-03	90.70	91.98	90.21	91.85	548726
2023-03-06	91.47	91.47	89.17	89.77	645195
2023-03-07	89.63	90.71	88.98	89.32	441778
2023-03-08	89.68	89.94	88.69	89.45	569126
2023-03-09	89.72	90.20	87.79	87.81	470910
2023-03-10	87.54	88.31	87.00	87.21	540181
2023-03-13	86.47	88.16	85.91	86.19	695515
2023-03-14	86.93	88.18	86.69	87.59	373717
2023-03-15	86.59	86.92	85.67	86.51	513714
2023-03-16	88.73	88.97	85.87	86.75	556534
2023-03-17	86.08	86.22	84.44	85.09	942882
2023-03-20	85.73	88.01	85.11	87.12	369384
2023-03-21	88.02	88.16	87.12	87.92	418318
2023-03-22	87.97	88.39	86.74	86.75	272205
2023-03-23	86.87	88.20	86.74	87.27	384357
2023-03-24	87.27	89.06	87.05	89.04	252853
2023-03-27	89.60	90.06	89.43	89.84	320352
2023-03-28	90.13	90.96	89.80	90.03	350006
2023-03-29	90.39	90.67	89.44	89.64	251120
2023-03-30	89.60	90.02	88.67	89.00	315086
2023-03-31	89.40	90.00	89.04	89.87	381174
2023-04-03	90.13	90.87	89.89	90.84	375714
2023-04-04	91.08	91.39	88.92	89.27	294285
2023-04-05	89.45	89.81	88.91	89.27	339408
2023-04-06	89.66	90.59	89.50	90.27	354263
2023-04-10	90.28	90.40	89.01	89.49	328843
2023-04-11	89.60	90.48	89.13	89.96	238568
2023-04-12	89.71	89.85	88.85	89.14	296025
2023-04-13	88.89	89.11	88.05	88.22	348934
2023-04-14	88.43	88.59	86.31	86.96	579001
2023-04-17	87.36	88.02	87.16	87.89	278495
2023-04-18	87.67	88.23	87.20	88.13	347787
2023-04-19	88.58	88.67	87.80	88.32	264780
2023-04-20	88.28	88.80	87.71	88.30	272444
2023-04-21	88.89	88.93	88.00	88.21	258599
2023-04-24	88.18	88.61	88.16	88.54	308529
2023-04-25	88.50	89.49	88.26	89.06	286512
2023-04-26	88.60	89.92	88.60	89.65	346336
2023-04-27	89.41	91.31	89.41	91.20	455983
2023-04-28	91.34	91.83	90.46	90.49	705217
2023-05-01	91.05	92.20	90.90	91.46	518785
2023-05-02	91.58	91.58	89.19	90.29	433369
2023-05-03	90.39	91.53	90.01	90.09	487820
2023-05-04	90.05	90.47	89.15	89.52	493428
2023-05-05	91.78	92.85	88.56	90.14	900652
2023-05-08	91.29	91.29	89.35	89.85	591558
2023-05-09	89.93	90.08	88.34	88.48	728894
2023-05-10	88.67	89.42	88.08	89.01	435280
2023-05-11	88.83	89.96	88.21	89.92	447750
2023-05-12	90.00	90.28	88.38	88.57	443861
2023-05-15	88.72	88.80	87.57	87.95	312792
2023-05-16	87.63	88.05	87.12	87.45	301717
2023-05-17	87.59	87.71	86.41	87.37	400660
2023-05-18	86.73	87.14	86.21	86.97	442654
2023-05-19	86.96	87.50	85.98	86.25	598802
2023-05-22	86.59	86.90	85.46	86.25	374800
2023-05-23	86.27	86.79	85.99	86.25	339889
2023-05-24	86.39	86.82	85.85	85.91	401994
2023-05-25	85.70	86.33	85.19	85.91	307523
2023-05-26	85.21	85.83	84.63	85.44	354846
2023-05-30	84.77	85.75	83.79	83.92	366512
2023-05-31	84.34	85.43	83.78	84.96	408504
2023-06-01	85.08	85.29	84.03	84.39	655797
2023-06-02	84.40	86.49	84.40	86.41	358667
2023-06-05	86.41	86.07	85.24	86.41	361910
2023-06-06	86.03	86.18	84.65	84.97	451137
2023-06-07	85.54	87.67	85.34	87.14	641387
2023-06-08	86.61	88.11	86.04	87.60	412244
2023-06-09	87.13	88.06	86.63	87.23	322032
2023-06-12	87.23	87.87	86.45	86.65	354914
2023-06-13	86.19	87.68	86.09	87.20	354013
2023-06-14	87.40	88.14	86.70	87.09	478465
2023-06-15	87.04	87.78	86.60	87.55	301254
2023-06-16	87.67	88.42	87.11	87.34	568501
2023-06-20	87.28	87.28	85.85	85.89	515742
2023-06-21	85.76	86.08	85.10	85.69	472699
2023-06-22	86.08	86.18	85.18	86.18	285672
2023-06-23	86.30	86.39	84.97	85.09	460557
2023-06-26	84.78	86.42	84.57	86.05	348067
2023-06-27	86.24	87.26	85.44	86.34	404642
2023-06-28	85.06	85.81	83.98	85.27	562213
2023-06-29	85.05	86.07	84.61	85.81	306190
2023-06-30	85.96	86.71	85.84	86.65	338587
2023-07-03	86.50	87.56	86.21	87.40	199554
2023-07-05	86.96	87.17	86.29	86.54	396599
2023-07-06	86.25	87.01	85.60	86.72	476481
2023-07-07	86.53	87.39	86.17	86.57	797994
2023-07-10	86.50	87.42	85.24	85.42	354965
2023-07-11	85.65	85.67	84.61	85.65	424240
2023-07-12	85.95	86.61	85.61	86.33	369391
2023-07-13	86.62	87.04	86.03	86.82	404654
2023-07-14	87.00	87.00	85.73	86.44	395827
2023-07-17	86.44	86.83	85.73	85.80	402845
2023-07-18	85.90	87.01	85.52	85.97	586989
2023-07-19	86.34	87.35	86.34	87.00	488002
2023-07-20	87.44	88.11	86.77	88.10	378059
2023-07-21	88.40	88.44	87.25	87.43	356741
2023-07-24	87.54	87.65	86.47	86.97	309825
2023-07-25	86.93	87.07	86.01	86.67	477393
2023-07-26	86.35	86.82	85.38	85.44	436577
2023-07-27	85.36	85.89	84.38	84.44	560831
2023-07-28	84.97	85.11	83.99	85.01	472232
2023-07-31	85.06	85.49	84.75	85.30	378803
2023-08-01	85.46	85.69	84.31	84.60	349888
2023-08-02	84.14	85.11	84.04	84.83	318411
2023-08-03	84.69	85.30	84.34	85.11	604478
2023-08-04	87.51	89.21	87.00	87.40	969209
2023-08-07	87.91	89.47	87.52	88.57	854320
2023-08-08	88.10	88.10	86.59	87.76	792765
2023-08-09	87.16	88.98	86.88	88.54	889963
2023-08-10	88.69	89.00	87.89	87.98	636508
2023-08-11	88.28	89.03	88.05	88.30	579810
2023-08-14	88.30	90.05	87.66	89.59	1287966
2023-08-15	89.19	90.20	88.81	89.96	561468
2023-08-16	89.92	90.39	88.82	88.90	541022
2023-08-17	89.03	89.31	87.49	87.59	698624
2023-08-18	87.65	88.51	87.31	88.09	999582
2023-08-21	88.00	88.14	87.13	87.46	658120
2023-08-22	87.11	88.86	87.11	88.70	616059
2023-08-23	88.70	89.23	88.03	88.11	481157
2023-08-24	88.00	89.73	87.82	89.14	515302
2023-08-25	89.52	90.62	89.27	90.35	742770
2023-08-28	90.32	90.49	88.97	89.57	564083
2023-08-29	89.81	90.15	88.75	89.92	520072
2023-08-30	89.88	90.70	89.88	89.91	397290
2023-08-31	89.92	90.33	89.60	89.71	381942
2023-09-01	90.19	90.29	88.81	88.87	1223852
2023-09-05	88.59	88.79	86.61	86.96	708269
2023-09-06	86.87	87.54	86.38	86.44	494549
2023-09-07	86.75	86.87	85.41	85.67	1097799
2023-09-08	85.71	86.82	85.60	86.77	863481
2023-09-11	87.00	88.19	86.91	87.17	441106
2023-09-12	87.47	87.51	86.32	87.11	417609
2023-09-13	87.26	87.26	86.31	86.73	507352
2023-09-14	86.82	88.34	86.82	88.31	356573
2023-09-15	88.10	88.60	87.32	87.47	1571045
2023-09-18	88.01	88.28	87.15	88.01	363435
2023-09-19	88.06	88.47	87.63	87.65	342627
2023-09-20	88.14	88.57	87.63	88.10	302567
2023-09-21	88.11	89.42	87.72	88.89	297935
2023-09-22	88.84	89.16	87.91	88.10	272326
2023-09-25	87.64	87.92	87.05	87.09	255948
2023-09-26	87.08	87.25	85.63	85.64	474140
2023-09-27	86.11	86.26	84.84	84.89	404346
2023-09-28	85.02	85.85	84.80	85.45	366469
2023-09-29	85.66	86.05	85.22	85.74	424578
2023-10-02	85.66	85.79	84.00	84.68	534790
2023-10-03	84.29	85.44	84.20	84.84	408856
2023-10-04	84.84	85.49	84.29	85.46	281792
2023-10-05	85.52	86.15	83.98	84.01	527575
2023-10-06	83.59	83.59	81.90	82.19	588578
2023-10-09	81.80	83.36	81.80	83.33	474144
2023-10-10	84.08	84.57	83.20	84.00	498058
2023-10-11	84.15	84.79	82.98	83.05	406258
2023-10-12	83.01	83.01	78.85	79.62	679341
2023-10-13	80.65	81.85	80.51	81.65	401385
2023-10-16	82.14	82.63	81.60	82.59	261016
2023-10-17	82.44	82.97	82.00	82.68	483636
2023-10-18	82.81	83.35	82.23	82.27	209638
2023-10-19	81.98	82.45	81.50	81.76	418305
2023-10-20	81.65	82.07	81.41	81.62	544824
2023-10-23	81.63	81.94	80.48	80.62	439241
2023-10-24	80.71	81.38	80.50	80.91	490817
2023-10-25	80.52	81.85	80.20	81.38	455712
2023-10-26	81.44	81.84	80.61	80.78	373271
2023-10-27	80.42	81.35	80.18	80.64	310314
2023-10-30	80.76	81.09	80.02	80.74	443765
2023-10-31	80.79	80.98	79.87	80.28	720892
2023-11-01	80.30	80.38	79.78	80.10	518626
2023-11-02	80.58	82.55	80.52	82.54	848597
2023-11-03	83.13	84.77	82.77	84.17	580679
2023-11-06	84.01	85.87	82.83	83.24	575184
2023-11-07	83.58	84.20	83.07	84.14	357793
2023-11-08	84.42	84.51	83.77	84.01	450132
2023-11-09	84.34	84.36	83.67	84.09	442005
2023-11-10	83.98	84.22	83.52	84.10	427314
2023-11-13	84.01	84.66	83.71	84.45	453713
2023-11-14	85.11	85.97	85.09	85.97	339540
2023-11-15	86.04	86.45	85.21	85.50	753341
2023-11-16	85.49	85.75	84.96	85.39	1368885
2023-11-17	86.15	86.60	82.86	84.21	1542692
2023-11-20	84.16	86.69	84.16	86.17	1254774
2023-11-21	86.19	86.67	85.72	85.91	939758
2023-11-22	86.56	86.90	85.73	86.57	761251
2023-11-24	86.54	87.48	86.35	87.03	164629
2023-11-27	86.78	87.23	86.23	87.17	892223
2023-11-28	87.03	87.15	85.34	85.62	898825
2023-11-29	85.47	85.65	84.37	84.43	743668
2023-11-30	84.23	85.59	83.73	85.43	1268929
2023-12-01	85.22	86.00	84.89	85.53	722619
2023-12-04	85.17	87.65	85.17	87.40	1201232
2023-12-05	87.87	88.00	86.95	87.41	813665
2023-12-06	87.14	87.74	86.97	87.42	780225
2023-12-07	87.45	88.33	86.85	88.06	787075
2023-12-08	88.00	88.10	86.46	86.66	538519
2023-12-11	86.77	87.75	86.62	87.39	881145
2023-12-12	87.21	88.10	86.98	87.84	856976
2023-12-13	87.85	90.31	87.64	90.19	726536
2023-12-14	90.47	90.75	88.73	88.88	799181
2023-12-15	88.60	88.97	86.80	87.13	1333769
2023-12-18	87.51	88.47	86.60	88.24	653307
2023-12-19	88.10	88.70	87.81	88.54	662839
2023-12-20	87.83	88.57	86.67	87.15	607936
2023-12-21	87.23	88.53	87.15	88.20	668644
2023-12-22	88.66	89.53	88.51	88.74	596932
2023-12-26	88.45	89.28	88.45	88.72	461291
2023-12-27	88.70	88.71	88.04	88.33	408923
2023-12-28	87.89	88.85	87.89	88.18	495519
2023-12-29	87.81	88.45	87.69	88.06	544527
2024-01-02	87.53	91.62	87.53	91.59	899541
2024-01-03	91.71	92.10	90.21	90.45	796080
2024-01-04	90.72	91.45	90.34	90.87	874805
2024-01-05	90.86	92.35	90.44	91.27	950955
2024-01-08	91.07	92.79	91.07	92.66	810121
2024-01-09	92.67	93.92	92.35	93.76	773164
2024-01-10	93.55	94.11	92.32	92.60	667252
2024-01-11	92.28	92.85	91.62	92.48	636253
2024-01-12	93.29	93.62	92.87	93.19	576999
2024-01-16	93.20	93.74	92.36	92.92	688198
2024-01-17	92.49	93.76	92.49	92.81	573027
2024-01-18	92.41	92.74	91.77	92.33	837253
2024-01-19	92.39	92.55	91.09	92.16	893598
2024-01-22	92.00	92.69	91.28	91.72	694837
2024-01-23	92.08	92.97	91.70	92.58	637033
2024-01-24	92.61	92.94	91.46	91.63	748878
2024-01-25	92.00	92.72	91.59	92.55	726027
2024-01-26	92.80	93.66	92.71	92.79	875881
2024-01-29	93.29	93.77	92.70	93.20	759282
2024-01-30	93.20	94.92	93.20	94.64	1187937
2024-01-31	94.51	94.80	92.77	92.87	1276468
2024-02-01	93.01	94.16	92.54	93.82	1116368
2024-02-02	99.11	101.95	97.32	101.01	1993981
2024-02-05	100.94	104.20	99.74	103.73	1586350
2024-02-06	103.86	105.21	103.01	104.26	1180789
2024-02-07	104.76	104.76	103.57	104.30	593243
2024-02-08	104.06	106.62	103.95	106.47	870589
2024-02-09	106.50	106.75	104.58	104.77	723722
2024-02-12	104.75	105.08	104.00	104.53	551781
2024-02-13	104.13	105.00	103.83	104.38	565562
2024-02-14	104.05	104.36	103.24	103.78	663782
2024-02-15	104.17	105.81	104.17	105.54	487657
2024-02-16	104.93	105.54	104.09	105.39	767286
2024-02-20	105.44	107.00	105.39	105.75	526578
2024-02-21	105.96	106.24	104.62	105.23	372620
2024-02-22	104.72	105.62	104.15	105.40	401074
2024-02-23	105.24	105.96	104.73	105.88	330584
2024-02-26	105.80	106.11	104.43	104.47	335728
2024-02-27	104.46	104.77	102.75	103.23	372633
2024-02-28	103.17	105.12	102.97	105.05	545409
2024-02-29	105.40	105.54	104.00	104.16	682328
2024-03-01	104.25	104.46	103.17	104.29	820214
2024-03-04	104.24	104.59	103.57	103.76	322447
2024-03-05	104.10	104.10	102.95	103.25	349720
2024-03-06	103.79	104.36	103.32	104.00	360653
2024-03-07	104.32	104.40	102.77	102.91	320278
2024-03-08	102.87	103.60	102.51	102.96	360445
2024-03-11	102.77	103.65	102.77	103.01	312350
2024-03-12	103.02	104.34	102.66	103.84	439839
2024-03-13	104.48	104.93	104.04	104.13	325497
2024-03-14	104.18	104.26	103.06	103.81	341260
2024-03-15	103.21	104.21	102.59	103.47	563749
2024-03-18	103.56	105.27	103.47	104.39	515764
2024-03-19	104.77	106.09	104.55	105.97	484589
2024-03-20	106.24	106.76	105.05	105.12	428532
2024-03-21	105.10	106.59	105.09	105.63	588510
2024-03-22	105.76	106.00	105.47	105.60	317305
2024-03-25	105.75	106.12	105.13	106.09	391541
2024-03-26	105.91	106.95	105.39	105.71	557063
2024-03-27	106.00	107.02	106.00	106.87	284158
2024-03-28	107.23	107.67	106.13	106.28	388844
2024-04-01	105.83	106.53	105.12	105.44	503300
2024-04-02	105.36	105.63	104.53	104.72	509328
2024-04-03	104.61	105.02	103.71	103.99	406174
2024-04-04	104.42	104.42	101.48	101.50	557415
2024-04-05	101.30	102.50	101.03	102.00	447158
2024-04-08	102.00	102.68	101.63	101.98	282509
2024-04-09	101.94	102.21	101.43	102.17	271156
2024-04-10	101.46	101.81	100.95	101.34	309830
2024-04-11	101.64	101.99	100.10	100.30	343207
2024-04-12	99.99	100.51	99.62	99.95	411569
2024-04-15	100.44	101.18	100.15	101.02	378931
2024-04-16	101.25	102.28	101.02	102.11	510481
2024-04-17	102.72	103.27	100.99	101.39	427933
2024-04-18	101.87	102.99	101.80	102.92	346283
2024-04-19	102.92	104.54	102.92	104.00	691266
2024-04-22	104.50	105.29	103.91	104.63	474296
2024-04-23	104.72	105.31	104.20	105.20	328353
2024-04-24	104.69	106.26	104.37	106.14	344237
2024-04-25	106.19	106.23	105.16	105.89	413786
2024-04-26	105.52	106.30	105.23	105.38	461619
2024-04-29	105.26	107.25	105.26	107.17	652700
2024-04-30	106.84	107.07	105.98	106.15	600505
2024-05-01	105.76	106.09	104.56	104.82	940765
2024-05-02	105.24	105.83	104.60	104.90	1237154
2024-05-03	107.18	108.17	102.50	102.66	911395
2024-05-06	103.22	105.58	102.52	105.38	817360
2024-05-07	105.58	106.10	104.56	105.43	509196
2024-05-08	105.70	106.59	105.66	105.78	490716
2024-05-09	105.68	106.37	104.03	105.67	569760
2024-05-10	105.81	106.98	105.47	106.81	362704
2024-05-13	106.92	107.82	106.23	106.78	433498
2024-05-14	106.72	107.26	105.80	106.14	337258
2024-05-15	106.55	106.70	105.29	105.31	409584
2024-05-16	105.61	106.66	105.32	106.38	403752
2024-05-17	106.53	106.96	105.80	106.22	352474
2024-05-20	106.21	106.69	104.86	104.89	392524
2024-05-21	104.91	105.77	104.37	105.61	490933
2024-05-22	105.33	105.60	104.23	104.96	524859
2024-05-23	104.56	106.26	104.25	105.57	460427
2024-05-24	105.97	106.58	105.64	106.43	326468
2024-05-28	106.03	106.40	104.17	105.14	447568
2024-05-29	104.58	104.96	103.45	103.72	422436
2024-05-30	103.44	103.86	102.69	103.16	390193
2024-05-31	103.38	106.79	103.13	106.57	758377
2024-06-03	105.92	106.38	104.86	105.11	352384
2024-06-04	104.57	106.31	104.48	105.22	339986
2024-06-05	104.91	105.04	104.00	104.76	363179
2024-06-06	104.98	105.68	104.02	105.10	212823
2024-06-07	104.35	105.02	103.64	103.96	351937
2024-06-10	103.03	104.10	102.12	103.49	355210
2024-06-11	103.30	103.97	102.51	102.60	383179
2024-06-12	103.16	103.56	101.04	101.68	490023
2024-06-13	101.56	101.63	100.13	100.86	498489
2024-06-14	100.43	101.43	99.70	100.99	363359
2024-06-17	100.80	102.19	100.19	101.95	533277
2024-06-18	101.94	102.52	101.64	101.99	357464
2024-06-20	101.57	102.83	101.57	102.28	395268
2024-06-21	102.68	104.00	101.51	103.99	803249
2024-06-24	104.35	105.09	103.82	104.93	644446
2024-06-25	104.93	105.53	103.04	103.57	376034
2024-06-26	102.63	103.37	102.13	103.17	495797
2024-06-27	103.50	104.14	103.10	103.82	397192
2024-06-28	104.11	104.60	103.14	104.16	694949
2024-07-01	104.59	105.58	103.33	103.64	454256
2024-07-02	103.60	104.70	103.37	104.35	305908
2024-07-03	104.33	104.66	103.93	104.36	191697
2024-07-05	104.21	105.38	104.05	104.76	578229
2024-07-08	104.89	105.74	104.89	105.06	319518
2024-07-09	104.98	105.21	103.74	103.74	495631
2024-07-10	104.00	105.37	103.86	105.30	719927
2024-07-11	105.18	107.19	104.38	106.86	595944
2024-07-12	107.26	108.32	107.03	107.14	701250
2024-07-15	107.53	107.58	106.34	106.42	512990
2024-07-16	106.84	108.10	106.62	108.01	323906
2024-07-17	108.23	110.58	108.23	110.03	427288
2024-07-18	109.27	110.88	109.27	110.01	321858
2024-07-19	109.99	110.26	108.53	109.46	337308
2024-07-22	109.50	110.17	108.74	110.01	379440
2024-07-23	109.81	110.42	109.19	110.29	249350
2024-07-24	110.03	110.16	107.94	108.17	477226
2024-07-25	108.41	110.55	107.36	107.94	444808
2024-07-26	108.54	109.48	108.40	108.97	517239
2024-07-29	108.29	109.40	108.13	109.02	428493
2024-07-30	108.59	109.44	107.42	108.54	775653
2024-07-31	109.17	109.93	108.06	109.36	525333
2024-08-01	109.36	111.12	109.03	110.42	828847
2024-08-02	110.87	114.28	110.42	113.71	938780
2024-08-05	112.50	113.39	110.42	111.14	551267
2024-08-06	111.94	113.33	111.54	111.77	541034
2024-08-07	112.31	113.15	111.02	111.21	780121
2024-08-08	110.84	113.01	110.84	112.70	443076
2024-08-09	112.26	112.59	111.16	111.87	409800
2024-08-12	111.43	112.77	110.77	112.16	358980
2024-08-13	112.31	113.38	111.79	112.79	369408
2024-08-14	113.87	115.32	113.78	114.23	418249
2024-08-15	114.78	114.78	113.39	113.65	339439
2024-08-16	113.60	114.14	113.18	113.85	308336
2024-08-19	114.00	115.13	113.92	115.05	439293
2024-08-20	114.91	115.38	114.53	114.65	513388
2024-08-21	114.95	115.32	113.84	114.65	335359
2024-08-22	114.65	115.22	114.02	115.15	269870
2024-08-23	115.30	116.82	114.98	116.63	326083
2024-08-26	117.00	117.24	114.83	115.02	428735
2024-08-27	114.95	115.61	114.56	115.20	361344
2024-08-28	115.01	116.07	114.72	116.03	403969
2024-08-29	116.33	117.17	114.82	115.63	357078
2024-08-30	115.54	115.83	114.76	115.77	353118
2024-09-03	115.94	117.17	115.46	116.92	310397
2024-09-04	116.53	118.31	116.53	118.23	463198
2024-09-05	118.75	118.96	117.23	117.87	636389
2024-09-06	117.45	118.28	115.73	115.96	390223
2024-09-09	115.75	116.98	115.39	116.53	371872
2024-09-10	116.55	117.27	114.99	115.26	768464
2024-09-11	114.86	115.08	113.35	114.23	509907
2024-09-12	114.22	114.89	113.94	114.42	465884
2024-09-13	114.41	115.53	114.41	115.48	491844
2024-09-16	116.17	117.06	115.29	115.60	541478
2024-09-17	115.75	116.65	114.48	114.65	364666
2024-09-18	114.08	116.19	113.89	115.15	382379
2024-09-19	115.94	116.01	113.86	114.49	646591
2024-09-20	114.42	114.75	113.59	114.49	1288819
2024-09-23	114.57	115.28	113.67	114.59	540225
2024-09-24	114.50	115.32	113.73	114.20	356781
2024-09-25	114.71	115.30	114.38	115.18	476053
2024-09-26	115.02	115.79	114.82	115.67	304058
2024-09-27	115.79	116.78	115.47	116.10	414708
2024-09-30	115.88	116.11	114.75	115.75	409574
2024-10-01	115.41	116.34	114.76	116.11	352483
2024-10-02	115.48	115.52	114.48	114.98	329301
2024-10-03	114.90	114.90	113.45	113.87	428650
2024-10-04	114.04	114.70	113.57	114.49	366259
2024-10-07	114.53	114.53	113.01	113.50	435824
2024-10-08	113.82	113.85	112.93	113.46	223028
2024-10-09	113.75	114.22	112.78	113.08	276830
2024-10-10	113.42	114.04	112.61	113.11	219209
2024-10-11	113.75	114.61	113.60	113.69	326594
2024-10-14	113.99	115.42	113.83	115.07	314342
2024-10-15	115.28	116.87	115.28	115.67	408458
2024-10-16	115.62	116.34	115.62	115.98	253491
2024-10-17	115.89	116.17	114.98	115.93	398304
2024-10-18	115.96	115.96	114.54	115.21	373980
2024-10-21	115.27	115.54	113.22	113.24	512853
2024-10-22	112.82	113.35	112.18	112.28	439276
2024-10-23	111.93	112.58	111.64	112.40	444315
2024-10-24	112.21	112.90	112.01	112.18	265711
2024-10-25	112.14	112.96	111.18	111.21	299183
2024-10-28	111.88	112.69	111.41	111.46	500642
2024-10-29	111.04	111.22	109.80	109.94	435669
2024-10-30	109.80	110.54	109.39	109.43	504994
2024-10-31	109.56	110.63	109.16	109.21	417213
2024-11-01	109.80	110.66	109.48	109.71	408102
2024-11-04	109.62	110.19	108.89	109.10	504771
2024-11-05	108.88	110.78	108.88	110.75	317130
2024-11-06	110.50	112.05	108.60	108.94	676970
2024-11-07	109.05	110.47	108.68	108.77	548151
2024-11-08	109.01	110.73	109.01	110.65	411828
2024-11-11	111.07	111.26	109.28	109.52	379512
2024-11-12	109.97	109.97	108.78	108.98	398582
2024-11-13	108.96	109.63	108.48	109.47	410677
2024-11-14	109.66	110.17	107.71	107.78	740324
2024-11-15	107.00	107.59	103.33	106.14	1446507
2024-11-18	106.64	109.65	106.49	108.53	985017
2024-11-19	108.14	110.47	107.66	110.31	662767
2024-11-20	109.86	110.86	108.86	110.39	787028
2024-11-21	110.33	113.03	109.36	112.93	683296
2024-11-22	113.61	116.56	113.16	115.80	1189322
2024-11-25	116.00	118.73	116.00	117.82	810794
2024-11-26	117.95	119.59	117.83	119.51	747673
2024-11-27	119.94	120.82	119.09	119.35	521072
2024-11-29	119.18	121.07	118.93	120.48	267150
2024-12-02	120.36	121.38	119.52	120.72	660138
2024-12-03	120.78	120.78	119.33	119.74	539631
2024-12-04	118.48	120.19	117.89	120.10	568000
2024-12-05	120.00	120.46	119.69	119.92	401493
2024-12-06	120.00	120.16	117.11	117.48	539543
2024-12-09	117.00	118.95	116.30	116.89	670632
2024-12-10	117.16	120.05	116.59	119.00	597650
2024-12-11	119.64	119.89	117.59	118.82	544709
2024-12-12	119.35	120.15	118.66	119.76	486033
2024-12-13	119.85	125.84	114.00	117.13	1869111
2024-12-16	118.01	119.73	116.39	116.40	1163995
2024-12-17	115.91	116.58	114.33	115.63	779588
2024-12-18	114.71	115.94	113.57	115.01	811605
2024-12-19	114.88	116.04	113.46	114.37	657936
2024-12-20	114.59	117.03	114.42	114.85	1581632
2024-12-23	115.02	115.11	113.91	114.54	471899
2024-12-24	114.22	114.75	113.59	114.22	305465
2024-12-26	113.77	115.48	113.77	114.72	312295
2024-12-27	113.76	115.32	113.76	114.48	304369
2024-12-30	114.16	114.16	112.99	113.51	356129
2024-12-31	113.35	114.98	113.35	114.46	456978
2025-01-02	114.74	115.43	113.15	113.31	528003
2025-01-03	113.30	113.91	112.37	113.46	400749
2025-01-06	112.80	113.51	109.41	109.44	561165
2025-01-07	109.49	110.31	108.16	108.21	742122
2025-01-08	108.02	108.21	107.10	107.57	532158
2025-01-10	106.74	107.53	105.39	105.58	546550
2025-01-13	105.67	107.77	105.16	106.92	550020
2025-01-14	107.06	107.98	106.97	107.50	355299
2025-01-15	108.20	108.86	106.89	106.90	471478
2025-01-16	106.02	108.21	104.89	107.59	787000
2025-01-17	107.59	108.38	107.24	107.88	530851
2025-01-21	108.27	109.36	107.79	107.91	568441
2025-01-22	107.47	107.54	106.05	106.20	834697
2025-01-23	106.00	107.33	105.47	107.09	431786
2025-01-24	106.74	107.55	106.44	106.72	460343
2025-01-27	108.12	110.50	107.04	108.93	464068
2025-01-28	109.27	109.93	106.90	106.99	360552
2025-01-29	106.94	107.85	106.35	106.55	288920
2025-01-30	107.19	108.18	106.96	107.75	281674
2025-01-31	107.28	107.28	105.78	106.16	321061
2025-02-03	105.80	106.36	104.12	105.85	627285
2025-02-04	105.46	105.68	103.98	104.57	480947
2025-02-05	104.92	105.69	104.43	104.81	536683
2025-02-06	106.16	106.95	104.87	105.86	839799
2025-02-07	110.20	114.17	108.49	112.55	1260579
2025-02-10	111.39	111.84	108.65	109.81	851462
2025-02-11	109.68	111.54	109.50	111.09	568607
2025-02-12	109.51	112.20	109.47	111.70	630220
2025-02-13	112.01	113.29	111.11	112.99	531173
2025-02-14	113.06	113.64	111.39	111.47	462122
2025-02-18	110.57	112.31	110.22	111.48	515066
2025-02-19	111.61	113.90	110.48	113.41	807992
2025-02-20	112.97	114.87	112.67	114.77	490687
2025-02-21	114.98	116.44	114.21	115.66	550397
2025-02-24	115.28	117.42	114.79	114.97	794314
2025-02-25	115.33	116.75	114.59	115.39	646629
2025-02-26	115.50	115.54	112.86	113.19	868683
2025-02-27	112.45	113.07	111.84	112.37	555014
2025-02-28	113.29	113.84	111.98	113.51	808567
2025-03-03	113.78	114.96	113.09	114.40	558337
2025-03-04	114.74	115.59	112.64	112.67	563899
2025-03-05	111.92	114.52	111.85	113.73	558850
2025-03-06	113.44	114.80	113.00	114.37	562868
2025-03-07	114.28	117.75	114.28	116.92	779272
2025-03-10	117.00	119.17	114.54	114.85	704316
2025-03-11	114.16	116.04	113.26	114.65	1039939
2025-03-12	113.56	114.34	111.35	111.98	911493
2025-03-13	112.29	113.59	111.01	111.67	502316
2025-03-14	111.03	112.66	110.73	112.18	446543
2025-03-17	112.38	114.08	111.85	113.95	507875
2025-03-18	113.88	114.09	112.13	112.27	320210
2025-03-19	111.75	112.62	110.25	112.45	580342
2025-03-20	112.56	114.09	111.65	111.93	726034
2025-03-21	111.97	114.04	111.25	111.53	1030878
2025-03-24	111.77	112.22	110.57	111.49	508753
2025-03-25	111.43	112.83	110.45	111.29	636441
2025-03-26	111.12	113.51	111.01	113.45	703135
2025-03-27	114.05	115.96	113.01	115.69	564127
2025-03-28	115.69	115.96	114.95	115.10	451516
2025-03-31	115.47	116.74	115.10	116.36	505069
2025-04-01	116.90	117.16	115.26	117.13	431354
2025-04-02	117.13	117.18	114.80	115.75	448399
2025-04-03	117.75	119.85	117.19	118.05	888055
2025-04-04	116.80	118.85	115.86	117.52	2036896
2025-04-07	113.88	117.20	112.51	114.19	978503
2025-04-08	115.60	116.03	110.97	111.91	659784
2025-04-09	110.75	116.75	110.00	116.05	1103448
2025-04-10	116.05	117.71	113.52	115.58	890363
2025-04-11	116.36	117.83	114.92	116.93	705050
2025-04-14	117.00	118.80	116.68	118.46	619213
2025-04-15	118.72	118.93	116.67	117.10	473501
2025-04-16	117.78	118.46	114.22	114.82	391439
2025-04-17	114.21	116.00	114.21	115.05	477292
2025-04-21	115.42	115.75	113.20	113.97	458170
2025-04-22	114.21	115.88	114.21	115.49	561596
2025-04-23	115.50	117.14	115.01	115.52	644461
2025-04-24	114.80	115.60	113.69	114.19	361464
2025-04-25	114.55	114.55	111.83	112.82	327089
2025-04-28	112.71	113.47	110.32	111.20	514226
2025-04-29	110.74	112.68	110.11	112.61	619850
2025-04-30	113.29	113.39	111.35	113.17	511798
2025-05-01	111.79	113.33	111.36	112.45	579836
2025-05-02	112.86	113.68	111.30	112.90	479718
2025-05-05	112.50	113.77	111.26	113.60	567336
2025-05-06	113.09	113.67	111.92	112.64	469622
2025-05-07	112.67	113.11	110.79	111.16	790859
2025-05-08	111.16	112.34	110.13	110.86	1173446
2025-05-09	109.02	111.28	106.92	110.74	1086613
2025-05-12	109.99	112.40	108.84	109.01	1137937
2025-05-13	108.87	109.61	107.31	108.72	696762
2025-05-14	108.39	109.01	106.85	108.27	687195
2025-05-15	108.96	110.65	108.75	110.41	719413
2025-05-16	110.43	111.88	109.70	111.75	491428
2025-05-19	111.64	111.64	109.39	109.94	395546
2025-05-20	110.23	110.82	109.60	110.41	422317
2025-05-21	110.25	110.25	108.38	108.84	438422
2025-05-22	108.40	108.66	107.23	107.94	519936
2025-05-23	108.12	108.20	106.71	108.01	381115
2025-05-27	108.69	109.93	107.86	109.80	405820
2025-05-28	109.49	109.78	108.50	108.59	320770
2025-05-29	108.53	109.98	108.48	109.80	425164
2025-05-30	109.96	110.84	109.40	110.59	414882
2025-06-02	109.95	110.33	108.97	110.20	344717
2025-06-03	109.72	110.03	108.92	109.21	438270
2025-06-04	109.54	110.71	109.36	109.84	541657
2025-06-05	109.69	109.75	108.48	108.59	474890
2025-06-06	109.16	109.92	108.74	109.37	381335
2025-06-09	109.00	110.29	108.61	110.12	333550
2025-06-10	111.21	112.63	110.64	110.99	905381
2025-06-11	111.49	113.12	111.28	112.17	865496
2025-06-12	111.92	113.77	111.80	113.62	875895
2025-06-13	113.64	114.71	112.05	112.18	425382
2025-06-16	112.90	113.69	112.06	113.49	402980
2025-06-17	112.70	113.63	112.14	112.52	651235
2025-06-18	112.35	113.54	112.35	112.66	611011
2025-06-20	112.87	113.68	112.25	112.50	926595
2025-06-23	112.83	113.61	111.35	112.56	517522
2025-06-24	112.95	112.95	110.51	110.73	799797
2025-06-25	109.61	110.13	107.44	107.47	661133
2025-06-26	107.99	109.03	107.93	108.40	551123
2025-06-27	108.62	109.61	108.20	108.73	903674
2025-06-30	108.39	109.17	107.75	109.03	426857
2025-07-01	108.82	112.50	108.82	111.53	517783
2025-07-02	111.23	111.70	110.40	111.39	622340
2025-07-03	111.48	111.87	108.35	108.84	740777
2025-07-07	108.81	108.95	106.57	106.80	713759
2025-07-08	106.36	107.48	105.87	106.67	967002
2025-07-09	106.86	107.23	104.76	105.72	830699
2025-07-10	105.27	107.73	104.52	107.66	714475
2025-07-11	107.23	107.74	106.01	107.01	741812
2025-07-14	107.18	107.71	105.50	106.87	728474
2025-07-15	106.61	107.33	105.29	105.57	803033
2025-07-16	105.42	106.02	104.30	105.37	967680
2025-07-17	105.47	107.59	104.98	107.44	924825
2025-07-18	107.62	108.97	106.47	106.58	780084
2025-07-21	107.16	108.08	105.77	106.13	546800
2025-07-22	106.04	108.65	105.80	108.43	663930
2025-07-23	108.83	109.85	107.35	107.50	784134
2025-07-24	107.56	108.74	106.93	107.75	603028
2025-07-25	107.75	107.86	106.31	107.81	534033
2025-07-28	107.27	107.64	106.18	106.67	570693
2025-07-29	106.68	108.28	106.34	107.53	450647
2025-07-30	107.47	108.47	106.44	106.83	454157
2025-07-31	105.96	106.75	105.41	105.81	517481
2025-08-01	106.54	106.54	104.35	105.54	690238
2025-08-04	105.62	106.27	104.42	105.21	835475
2025-08-05	105.20	105.54	103.10	103.14	923991
2025-08-06	103.07	103.71	102.24	102.44	647752
2025-08-07	102.91	103.16	101.05	102.90	887925
2025-08-08	104.88	109.00	103.00	107.96	1158439
2025-08-11	108.43	109.68	106.19	106.85	1101986
2025-08-12	106.89	107.77	106.14	107.05	559887
2025-08-13	106.52	108.81	106.21	108.54	605491
2025-08-14	108.39	109.00	107.10	108.75	786601
2025-08-15	108.84	109.49	108.46	108.53	627835
2025-08-18	109.00	109.49	107.54	107.86	503326
2025-08-19	108.34	110.17	108.15	109.84	899692
2025-08-20	110.77	112.55	110.04	110.64	704101
2025-08-21	110.29	111.38	110.05	110.92	495076
2025-08-22	112.68	114.32	112.16	114.04	768840
2025-08-25	114.04	114.07	112.30	112.32	773153
2025-08-26	112.02	112.95	111.88	112.29	711234
2025-08-27	111.92	113.51	111.92	113.30	632734
2025-08-28	112.98	112.98	110.45	111.28	823610
2025-08-29	112.10	113.55	111.10	113.15	544699
2025-09-02	113.40	113.91	111.16	111.48	601192
2025-09-03	110.97	111.70	110.41	110.96	697120
2025-09-04	111.26	111.41	107.79	107.97	690147
2025-09-05	107.75	109.46	107.65	108.29	750081
2025-09-08	107.52	108.15	105.70	106.31	839188
2025-09-09	106.00	106.50	105.46	105.88	656327
2025-09-10	105.55	105.76	104.57	104.73	617525
2025-09-11	104.83	106.49	104.83	106.11	696479
2025-09-12	105.82	106.28	104.93	104.98	502987
2025-09-15	104.79	105.02	102.36	102.36	838533
2025-09-16	102.44	103.68	102.44	103.08	720303
2025-09-17	102.87	104.15	102.45	102.88	664712
2025-09-18	102.66	104.03	102.28	103.76	736313
2025-09-19	103.93	105.28	103.71	103.75	1972248
2025-09-22	103.62	104.57	102.56	102.66	834847
2025-09-23	102.45	104.50	102.45	104.44	738282
2025-09-24	104.34	106.93	104.21	106.64	700402
2025-09-25	107.37	107.80	105.00	105.33	689575
2025-09-26	105.57	106.78	105.49	105.93	485450
2025-09-29	106.39	106.39	104.30	106.07	699493
2025-09-30	106.20	108.19	106.03	107.48	593814
2025-10-01	108.03	108.55	107.21	108.06	622110
2025-10-02	107.52	108.21	106.53	106.86	449488
2025-10-03	106.44	108.42	106.44	107.28	455839
2025-10-06	107.27	107.71	106.55	106.75	405391
2025-10-07	106.67	108.07	105.89	107.68	433024
2025-10-08	107.63	107.63	105.41	106.53	332001
2025-10-09	106.35	106.83	105.76	106.03	329946
2025-10-10	106.71	108.17	105.96	108.10	519744
2025-10-13	107.48	108.11	106.02	107.20	588574
2025-10-14	107.36	108.23	106.69	108.02	524653
2025-10-15	107.34	108.20	103.65	104.02	648559
2025-10-16	104.01	105.62	102.94	103.49	752765
2025-10-17	104.22	106.26	103.14	105.82	626657
2025-10-20	105.91	106.81	105.35	106.64	426344
2025-10-21	106.97	108.00	106.50	107.19	402004
2025-10-22	106.88	109.79	106.70	108.89	465610
2025-10-23	108.93	109.74	107.50	108.21	659390
2025-10-24	108.50	109.47	108.18	109.41	350028

Explore More About POST

Coins representing dividend payouts and trends

POST Dividend History

Discover Post Holdings Inc'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

POST Stock Split History

Discover Post Holdings Inc'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

POST Historical Prices

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

Web Analytics