PRG Historical Prices

Summary

Key Stock Metrics

23.50

(April 7, 2025)

52-Week Low

50.28

(September 20, 2024)

52-Week High

66.66

(October 28, 2019)

All-Time High

28.96

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-12-20	17.16	17.27	16.72	16.91	1197257
2010-12-21	16.95	17.17	16.87	17.13	705476
2010-12-22	17.18	17.22	16.86	16.93	390786
2010-12-23	16.97	17.10	16.90	17.02	358583
2010-12-27	16.95	17.31	16.87	17.20	237235
2010-12-28	17.20	17.20	16.93	16.97	445147
2010-12-29	17.03	17.23	17.00	17.19	193525
2010-12-30	17.13	17.35	17.02	17.18	181415
2010-12-31	17.19	17.40	17.07	17.28	198520
2011-01-03	17.37	17.83	17.30	17.55	397398
2011-01-04	17.62	17.69	17.10	17.23	439841
2011-01-05	17.17	17.32	17.03	17.12	303246
2011-01-06	17.15	17.31	16.92	17.00	306545
2011-01-07	17.05	17.20	16.78	16.98	339383
2011-01-10	16.93	17.50	16.91	17.40	453521
2011-01-11	17.45	17.54	17.20	17.27	503475
2011-01-12	17.41	17.45	16.98	16.98	481406
2011-01-13	16.99	17.22	16.94	17.20	339828
2011-01-14	17.15	17.48	17.08	17.47	353884
2011-01-18	17.39	17.80	17.37	17.78	415530
2011-01-19	17.73	17.93	17.72	17.81	549852
2011-01-20	17.75	17.99	17.52	17.59	414912
2011-01-21	17.64	17.67	16.98	17.06	422940
2011-01-24	17.09	17.30	17.09	17.26	244337
2011-01-25	17.17	17.53	17.06	17.52	250839
2011-01-26	17.53	17.72	17.34	17.48	235708
2011-01-27	17.48	17.78	17.46	17.71	377985
2011-01-28	17.15	17.15	16.31	16.34	1553945
2011-01-31	16.41	16.82	16.24	16.26	464485
2011-02-01	16.35	16.88	16.31	16.74	479042
2011-02-02	16.71	16.94	16.52	16.57	672742
2011-02-03	16.53	16.96	16.36	16.87	365166
2011-02-04	16.90	17.02	16.71	16.93	249298
2011-02-07	16.93	17.18	16.87	16.98	419466
2011-02-08	16.98	16.98	16.74	16.82	319782
2011-02-09	16.76	17.05	16.64	16.76	273412
2011-02-10	16.70	17.09	16.66	16.81	225795
2011-02-11	16.79	17.61	16.76	17.23	330637
2011-02-14	17.26	17.35	16.96	17.06	312910
2011-02-15	17.04	17.29	16.78	17.26	314182
2011-02-16	19.47	20.30	19.19	20.21	3552141
2011-02-17	20.31	20.84	20.01	20.47	1611964
2011-02-18	20.34	20.34	20.00	20.26	385508
2011-02-22	20.04	20.26	19.48	19.56	360587
2011-02-23	19.62	19.78	19.37	19.65	791477
2011-02-24	19.65	19.82	19.38	19.59	446910
2011-02-25	19.61	20.25	19.49	20.21	330609
2011-02-28	20.32	20.32	19.66	19.95	565602
2011-03-01	20.02	20.17	19.24	19.24	951271
2011-03-02	19.16	19.20	18.74	18.78	558763
2011-03-03	19.00	19.62	18.93	19.58	542005
2011-03-04	19.60	19.67	19.26	19.53	460806
2011-03-07	19.58	19.65	19.17	19.39	590200
2011-03-08	19.42	20.21	19.32	20.03	391484
2011-03-09	19.93	20.11	19.70	19.95	716631
2011-03-10	19.67	19.67	19.33	19.46	412364
2011-03-11	19.32	19.65	19.32	19.50	295785
2011-03-14	19.32	19.64	19.32	19.49	597004
2011-03-15	18.70	19.61	18.47	19.51	686100
2011-03-16	19.41	20.04	19.29	19.88	707728
2011-03-17	20.25	20.71	19.78	20.20	848716
2011-03-18	20.43	20.47	19.95	20.21	2363974
2011-03-21	20.48	21.30	20.35	21.09	523406
2011-03-22	21.15	21.15	20.12	20.15	463072
2011-03-23	20.16	20.57	19.89	20.41	306093
2011-03-24	20.54	20.65	20.17	20.51	629672
2011-03-25	20.60	20.77	20.49	20.55	546254
2011-03-28	20.59	20.81	20.51	20.61	294299
2011-03-29	20.64	21.52	20.50	21.39	488615
2011-03-30	21.52	21.63	21.18	21.33	818043
2011-03-31	21.31	21.61	21.26	21.49	596937
2011-04-01	21.61	21.85	21.58	21.70	557743
2011-04-04	21.76	21.86	21.62	21.84	302257
2011-04-05	21.82	22.16	21.63	22.09	385747
2011-04-06	22.21	22.29	21.57	22.20	319369
2011-04-07	22.12	22.18	21.60	22.12	412788
2011-04-08	22.21	22.42	22.04	22.26	237347
2011-04-11	22.26	22.27	21.98	22.12	276631
2011-04-12	22.04	22.17	21.67	21.74	230886
2011-04-13	21.82	21.99	21.28	21.92	272168
2011-04-14	21.76	21.80	21.37	21.59	353792
2011-04-15	21.65	22.19	21.65	22.04	327403
2011-04-18	21.72	21.72	21.21	21.46	407167
2011-04-19	21.46	21.54	21.15	21.40	321361
2011-04-20	21.75	21.82	21.53	21.70	267255
2011-04-21	21.87	22.10	21.72	22.04	183305
2011-04-25	21.95	22.12	21.78	21.99	395980
2011-04-26	23.07	24.56	22.81	24.51	2096735
2011-04-27	24.54	24.60	24.12	24.60	715104
2011-04-28	24.58	24.82	24.42	24.53	664797
2011-04-29	24.57	24.77	24.20	24.40	644364
2011-05-02	24.67	24.74	24.27	24.29	656983
2011-05-03	24.29	24.62	24.25	24.29	295031
2011-05-04	24.24	24.48	23.60	23.67	832009
2011-05-05	23.53	23.71	23.27	23.49	967753
2011-05-06	23.82	24.22	23.21	23.25	741126
2011-05-09	23.30	23.71	23.21	23.62	940951
2011-05-10	23.73	23.73	23.55	23.69	579480
2011-05-11	23.57	23.71	23.04	23.15	720149
2011-05-12	23.08	23.77	23.01	23.70	702112
2011-05-13	23.67	23.71	23.33	23.38	239185
2011-05-16	23.21	23.27	22.90	22.91	289385
2011-05-17	22.82	23.20	22.71	23.10	263170
2011-05-18	23.04	23.42	22.80	23.39	351977
2011-05-19	23.46	23.49	23.08	23.28	390712
2011-05-20	23.17	23.39	22.94	23.04	397448
2011-05-23	22.65	23.21	22.63	23.03	591577
2011-05-24	23.06	23.15	22.75	22.76	381021
2011-05-25	22.67	23.13	22.67	22.97	308565
2011-05-26	22.94	23.26	22.87	23.17	369715
2011-05-27	23.22	23.73	23.15	23.54	315961
2011-05-31	23.73	23.91	23.45	23.91	557282
2011-06-01	23.89	24.09	23.74	23.77	754845
2011-06-02	23.80	23.94	23.27	23.65	715124
2011-06-03	23.32	23.72	23.21	23.39	603902
2011-06-06	23.29	23.31	22.83	23.00	536426
2011-06-07	23.10	23.40	22.98	23.18	557274
2011-06-08	22.87	22.93	21.65	21.66	1238292
2011-06-09	21.69	22.04	21.28	21.83	747171
2011-06-10	21.69	21.78	21.01	21.48	536487
2011-06-13	21.53	21.66	21.32	21.45	410017
2011-06-14	21.74	21.97	21.50	21.76	450674
2011-06-15	21.51	22.03	21.51	21.78	537424
2011-06-16	21.74	22.05	21.58	21.74	367395
2011-06-17	21.90	22.37	21.86	22.04	538654
2011-06-20	21.97	22.33	21.89	22.32	505914
2011-06-21	22.40	22.99	22.37	22.73	273486
2011-06-22	22.71	23.56	22.60	23.36	508626
2011-06-23	23.10	23.36	22.60	23.12	574111
2011-06-24	23.18	23.33	22.59	22.88	640313
2011-06-27	22.87	23.31	22.80	23.15	385011
2011-06-28	23.21	23.89	23.16	23.76	475601
2011-06-29	23.90	24.15	23.70	23.87	408492
2011-06-30	23.93	24.08	23.88	23.95	327479
2011-07-01	24.04	24.71	23.99	24.42	333849
2011-07-05	24.46	24.63	24.33	24.38	426107
2011-07-06	24.45	24.71	24.35	24.41	525300
2011-07-07	24.55	24.77	24.44	24.69	581289
2011-07-08	24.41	24.87	24.41	24.71	405541
2011-07-11	24.42	24.70	23.92	24.00	292798
2011-07-12	23.97	24.20	23.74	23.77	337567
2011-07-13	23.90	24.10	23.63	23.63	293278
2011-07-14	23.71	24.23	23.35	23.45	491169
2011-07-15	23.59	23.60	23.12	23.36	224587
2011-07-18	23.30	23.43	22.54	22.65	434739
2011-07-19	22.87	23.40	22.78	22.89	507941
2011-07-20	22.92	22.98	22.43	22.75	642163
2011-07-21	22.83	23.27	22.42	22.50	463361
2011-07-22	22.60	22.74	22.05	22.21	815590
2011-07-25	21.85	22.55	21.85	22.08	911942
2011-07-26	22.06	23.05	21.55	21.73	910585
2011-07-27	21.69	21.81	21.24	21.61	704922
2011-07-28	21.67	21.91	21.38	21.44	583391
2011-07-29	21.21	21.79	20.93	21.37	452115
2011-08-01	21.62	21.62	21.04	21.39	672440
2011-08-02	21.28	21.64	20.65	20.67	452249
2011-08-03	20.71	20.90	20.27	20.73	745204
2011-08-04	20.43	20.67	20.11	20.14	802976
2011-08-05	20.37	20.55	19.59	20.09	678271
2011-08-08	19.49	19.93	18.79	19.16	1264053
2011-08-09	19.52	20.40	18.90	20.37	936646
2011-08-10	19.76	20.24	19.35	19.35	1004527
2011-08-11	19.39	20.93	19.05	20.60	576217
2011-08-12	20.80	22.12	20.32	21.91	1200990
2011-08-15	22.04	22.10	21.44	21.97	839248
2011-08-16	21.69	21.70	21.30	21.33	1084239
2011-08-17	21.47	21.61	20.42	20.53	919135
2011-08-18	20.05	20.16	19.65	19.87	888281
2011-08-19	19.55	20.48	19.49	19.89	512653
2011-08-22	20.40	21.08	20.22	20.87	905589
2011-08-23	21.00	21.61	20.72	21.54	525661
2011-08-24	21.46	22.19	21.32	21.60	767731
2011-08-25	21.73	21.99	21.43	21.49	575329
2011-08-26	21.40	22.14	21.25	22.10	359388
2011-08-29	22.34	22.86	22.28	22.75	257665
2011-08-30	22.60	22.88	22.17	22.58	517502
2011-08-31	22.33	22.82	22.15	22.58	525143
2011-09-01	22.52	22.79	22.10	22.11	525155
2011-09-02	21.78	22.23	21.24	21.55	565122
2011-09-06	20.84	21.87	20.80	21.67	673304
2011-09-07	22.06	22.59	21.93	22.59	345360
2011-09-08	22.44	22.74	22.19	22.32	423388
2011-09-09	22.09	22.38	21.65	21.92	310560
2011-09-12	21.58	21.93	21.34	21.58	675910
2011-09-13	21.71	22.33	21.51	22.21	311881
2011-09-14	22.32	23.43	22.08	23.11	477935
2011-09-15	23.33	23.39	22.87	23.32	272830
2011-09-16	23.38	23.78	23.12	23.35	919058
2011-09-19	22.89	23.32	22.72	23.23	255082
2011-09-20	23.30	23.60	22.89	22.90	319102
2011-09-21	22.91	23.28	21.77	21.78	488698
2011-09-22	21.11	21.49	20.73	21.16	805190
2011-09-23	21.12	21.27	20.53	21.21	377199
2011-09-26	21.45	22.28	21.21	21.89	624494
2011-09-27	22.49	22.71	21.98	22.10	698306
2011-09-28	22.20	22.42	21.32	21.37	309755
2011-09-29	21.77	21.84	20.88	21.56	340156
2011-09-30	21.28	21.93	21.15	21.40	469368
2011-10-03	21.35	21.43	20.49	20.65	774634
2011-10-04	20.35	20.47	19.70	20.37	1361648
2011-10-05	20.48	21.12	20.37	20.76	955671
2011-10-06	20.71	21.52	20.67	21.39	444507
2011-10-07	21.55	22.08	21.44	21.66	465830
2011-10-10	22.10	22.57	22.01	22.43	189231
2011-10-11	22.23	22.53	22.15	22.43	263504
2011-10-12	22.57	23.22	22.10	22.98	387083
2011-10-13	22.76	22.96	22.37	22.80	316015
2011-10-14	23.15	23.30	22.98	23.27	238831
2011-10-17	23.04	23.14	22.52	22.66	303145
2011-10-18	22.73	23.49	22.42	23.28	341786
2011-10-19	23.26	23.66	23.05	23.15	321499
2011-10-20	23.15	23.51	22.61	23.41	423462
2011-10-21	23.73	24.13	23.46	23.95	333331
2011-10-24	24.13	24.66	23.72	24.01	744311
2011-10-25	22.05	22.47	20.82	22.33	940910
2011-10-26	22.65	22.65	22.08	22.48	597180
2011-10-27	23.22	24.04	23.08	23.37	506388
2011-10-28	23.39	23.60	22.54	22.84	751631
2011-10-31	22.55	22.98	22.26	22.68	466635
2011-11-01	22.03	22.04	21.53	21.81	712121
2011-11-02	22.14	22.71	21.83	22.11	369971
2011-11-03	22.40	22.88	22.00	22.71	300020
2011-11-04	22.49	22.76	22.23	22.71	224255
2011-11-07	22.45	22.59	21.19	21.33	748241
2011-11-08	21.48	21.80	21.32	21.49	865891
2011-11-09	21.08	21.44	20.94	21.17	503245
2011-11-10	21.21	21.39	21.07	21.19	442768
2011-11-11	21.46	21.82	21.23	21.37	384487
2011-11-14	21.28	21.54	21.15	21.27	494763
2011-11-15	21.13	21.43	21.07	21.18	510404
2011-11-16	21.00	21.38	20.96	21.04	353040
2011-11-17	21.04	21.43	20.70	20.81	497417
2011-11-18	20.99	21.14	20.59	20.98	310277
2011-11-21	20.62	20.87	20.37	20.73	362266
2011-11-22	20.64	20.76	20.31	20.67	394869
2011-11-23	20.46	20.60	20.26	20.39	222213
2011-11-25	20.29	20.63	20.29	20.40	175494
2011-11-28	20.94	21.02	20.45	20.66	453818
2011-11-29	20.70	21.05	20.68	20.86	375527
2011-11-30	21.56	22.28	21.34	22.27	723716
2011-12-01	22.21	22.51	21.92	22.04	355542
2011-12-02	22.33	22.76	22.18	22.65	350286
2011-12-05	22.95	22.95	22.60	22.73	305451
2011-12-06	22.76	22.99	22.55	22.81	299485
2011-12-07	22.63	23.04	22.36	22.80	246719
2011-12-08	22.59	22.92	22.45	22.61	351849
2011-12-09	22.63	23.32	22.51	23.03	264375
2011-12-12	22.81	23.02	22.48	23.02	300743
2011-12-13	23.10	23.19	21.82	21.92	347116
2011-12-14	21.74	21.98	21.37	21.40	555047
2011-12-15	21.67	22.43	21.53	22.20	573300
2011-12-16	22.36	22.70	22.03	22.21	967414
2011-12-19	22.37	22.48	21.87	21.95	444378
2011-12-20	22.47	22.80	22.32	22.62	489588
2011-12-21	22.59	22.60	22.19	22.52	319511
2011-12-22	22.57	23.00	22.57	22.91	331130
2011-12-23	23.02	23.17	22.97	23.00	110500
2011-12-27	22.93	23.15	22.88	23.05	149758
2011-12-28	23.00	23.06	22.51	22.55	180900
2011-12-29	22.64	23.18	22.58	23.11	196575
2011-12-30	23.08	23.17	22.61	22.61	211839
2012-01-03	23.08	23.20	22.43	22.57	219831
2012-01-04	22.47	22.83	22.47	22.60	383289
2012-01-05	22.48	22.66	22.14	22.53	527238
2012-01-06	22.55	22.72	22.09	22.12	394918
2012-01-09	22.21	22.42	21.85	21.91	561824
2012-01-10	22.13	22.45	22.11	22.29	396423
2012-01-11	22.15	22.46	21.97	22.04	602278
2012-01-12	22.09	22.20	21.92	22.02	467557
2012-01-13	21.90	21.96	21.09	21.15	579263
2012-01-17	21.33	21.37	20.84	21.10	373606
2012-01-18	21.11	21.75	20.85	21.64	499046
2012-01-19	21.67	22.15	21.40	21.73	923879
2012-01-20	21.76	21.93	21.49	21.54	1137476
2012-01-23	21.61	22.16	21.26	22.03	1128235
2012-01-24	21.94	22.57	21.69	22.54	670214
2012-01-25	22.52	23.50	22.47	23.43	830945
2012-01-26	23.49	23.54	23.18	23.37	491622
2012-01-27	23.26	23.87	23.05	23.73	507767
2012-01-30	23.54	23.97	23.39	23.83	753167
2012-01-31	23.81	23.81	22.40	22.55	1477354
2012-02-01	22.67	23.61	22.55	23.56	768082
2012-02-02	23.61	24.03	23.34	23.82	541476
2012-02-03	24.09	24.60	24.06	24.26	567927
2012-02-06	24.15	24.16	23.97	24.11	329786
2012-02-07	24.04	24.39	23.92	24.35	498274
2012-02-08	24.31	24.47	23.95	24.23	342607
2012-02-09	24.20	24.49	23.79	24.37	623617
2012-02-10	24.59	26.93	23.57	23.70	2626565
2012-02-13	24.03	24.74	23.71	23.82	938602
2012-02-14	23.77	24.02	23.74	24.01	412952
2012-02-15	24.04	24.13	23.73	23.92	463907
2012-02-16	23.95	24.54	23.89	24.41	523257
2012-02-17	24.49	24.51	24.08	24.10	358167
2012-02-21	24.14	24.21	23.54	23.72	464384
2012-02-22	23.73	23.89	23.46	23.71	470516
2012-02-23	23.76	23.76	23.36	23.56	457524
2012-02-24	23.62	23.73	23.24	23.26	640785
2012-02-27	23.16	23.63	22.85	23.47	570665
2012-02-28	23.54	23.76	23.42	23.62	532980
2012-02-29	23.65	23.82	23.16	23.68	634663
2012-03-01	23.69	23.75	23.15	23.30	615180
2012-03-02	23.21	23.29	22.61	22.68	784223
2012-03-05	22.71	23.02	22.43	22.46	726884
2012-03-06	22.26	22.48	21.85	21.91	745534
2012-03-07	21.99	22.02	21.69	21.84	680931
2012-03-08	21.94	22.24	21.73	22.03	847479
2012-03-09	22.10	22.55	22.10	22.28	966176
2012-03-12	22.32	22.37	22.14	22.19	763059
2012-03-13	22.26	22.54	22.04	22.52	559570
2012-03-14	22.52	22.58	22.07	22.21	356816
2012-03-15	22.17	22.45	21.94	22.35	374456
2012-03-16	22.37	22.48	21.98	22.21	1793957
2012-03-19	22.13	22.36	21.84	22.07	518070
2012-03-20	21.98	22.29	21.93	22.03	454479
2012-03-21	22.09	22.39	21.94	22.24	394086
2012-03-22	22.01	22.10	21.79	21.86	380644
2012-03-23	21.81	21.89	21.29	21.74	406433
2012-03-26	21.97	22.32	21.95	22.18	537338
2012-03-27	22.14	22.46	22.08	22.09	609851
2012-03-28	22.15	22.23	21.72	21.93	605583
2012-03-29	21.75	22.04	21.71	21.91	342460
2012-03-30	22.08	22.10	21.80	21.95	436384
2012-04-02	21.93	22.22	21.84	22.10	602489
2012-04-03	22.10	22.27	21.97	22.14	527345
2012-04-04	21.91	22.10	21.69	22.01	531108
2012-04-05	21.89	22.21	21.75	21.98	302737
2012-04-09	21.63	21.76	21.56	21.68	336102
2012-04-10	21.63	21.63	21.04	21.09	660019
2012-04-11	21.31	21.36	21.05	21.19	408421
2012-04-12	21.16	21.62	21.10	21.44	314678
2012-04-13	21.35	21.43	21.08	21.11	305045
2012-04-16	21.22	21.22	20.82	21.04	328983
2012-04-17	21.19	21.86	21.17	21.81	411643
2012-04-18	21.71	21.86	21.54	21.75	453482
2012-04-19	21.77	21.96	21.29	21.39	558397
2012-04-20	21.51	21.93	21.50	21.66	466811
2012-04-23	21.50	21.65	21.20	21.41	526138
2012-04-24	21.48	21.56	21.09	21.09	508324
2012-04-25	21.31	21.77	21.17	21.56	334487
2012-04-26	21.49	22.38	21.49	22.35	663625
2012-04-27	23.97	23.97	22.37	23.65	979992
2012-04-30	23.68	23.71	22.94	23.03	355911
2012-05-01	22.98	23.59	22.77	23.21	476922
2012-05-02	23.08	23.67	23.05	23.41	582214
2012-05-03	23.33	23.47	22.91	23.02	351996
2012-05-04	22.86	23.01	22.55	22.58	347857
2012-05-07	22.49	22.49	22.24	22.37	342092
2012-05-08	22.21	22.38	21.88	22.27	534534
2012-05-09	22.04	22.50	21.85	22.39	289289
2012-05-10	22.53	22.75	22.22	22.43	247749
2012-05-11	22.29	22.92	22.29	22.87	502188
2012-05-14	22.64	22.82	22.41	22.64	318940
2012-05-15	22.55	22.89	22.27	22.51	402050
2012-05-16	22.54	22.83	22.41	22.54	361842
2012-05-17	22.52	22.52	21.87	21.91	390009
2012-05-18	21.93	22.11	21.43	21.56	522737
2012-05-21	21.60	21.99	21.30	21.92	307568
2012-05-22	21.98	22.48	21.91	22.31	272309
2012-05-23	22.10	22.60	22.04	22.51	282359
2012-05-24	22.60	22.91	22.47	22.70	474294
2012-05-25	22.71	22.90	22.60	22.77	309356
2012-05-29	22.98	22.99	22.69	22.87	417992
2012-05-30	22.70	22.71	22.28	22.52	305473
2012-05-31	22.52	22.67	22.12	22.50	503278
2012-06-01	22.09	22.40	21.67	22.38	584825
2012-06-04	22.32	22.55	22.03	22.21	648441
2012-06-05	22.17	22.73	21.98	22.65	477126
2012-06-06	22.88	23.36	22.80	23.22	477043
2012-06-07	23.46	23.48	23.10	23.21	333313
2012-06-08	23.17	23.45	22.98	23.44	301123
2012-06-11	23.60	23.64	22.87	23.00	514390
2012-06-12	23.01	23.29	22.88	23.26	341526
2012-06-13	23.21	23.30	22.98	23.08	626631
2012-06-14	23.10	23.51	22.96	23.35	379438
2012-06-15	23.46	23.52	23.19	23.36	1174464
2012-06-18	23.22	23.58	23.10	23.46	343580
2012-06-19	23.49	23.76	23.36	23.58	362816
2012-06-20	23.53	23.61	23.17	23.43	370034
2012-06-21	23.44	23.45	22.76	22.86	353808
2012-06-22	22.89	23.33	22.83	23.15	397920
2012-06-25	22.91	23.09	22.70	22.90	301120
2012-06-26	22.90	23.15	22.76	22.82	816892
2012-06-27	22.88	22.92	22.66	22.81	292517
2012-06-28	22.69	23.06	22.60	23.06	405685
2012-06-29	23.38	24.23	23.38	23.99	623437
2012-07-02	23.96	24.18	23.69	24.18	567289
2012-07-03	24.17	24.21	24.00	24.18	148573
2012-07-05	24.14	24.37	24.14	24.19	289906
2012-07-06	23.95	24.01	23.65	23.84	215043
2012-07-09	23.77	23.86	23.44	23.86	174288
2012-07-10	23.99	24.14	23.71	23.87	193014
2012-07-11	23.75	24.01	23.50	23.78	342470
2012-07-12	23.57	23.93	23.49	23.81	340107
2012-07-13	23.82	24.49	23.82	24.43	343272
2012-07-16	24.38	24.54	23.99	24.50	321414
2012-07-17	24.56	24.75	24.44	24.65	325877
2012-07-18	24.56	25.04	24.56	25.00	322834
2012-07-19	25.07	25.42	24.77	25.26	508462
2012-07-20	25.10	25.15	24.50	24.67	465711
2012-07-23	24.38	24.71	24.24	24.43	327546
2012-07-24	24.57	24.75	24.10	24.70	462089
2012-07-25	25.15	25.15	24.24	24.63	367771
2012-07-26	24.88	25.10	24.56	25.02	283127
2012-07-27	25.04	25.76	24.87	25.73	482770
2012-07-30	25.67	25.67	24.73	24.99	430622
2012-07-31	24.88	25.06	24.73	24.86	359930
2012-08-01	24.93	24.98	24.49	24.65	261372
2012-08-02	24.39	24.83	24.20	24.56	232692
2012-08-03	24.96	25.40	24.93	25.17	208209
2012-08-06	25.26	25.50	25.18	25.33	372301
2012-08-07	25.50	25.99	25.38	25.95	451118
2012-08-08	25.91	26.52	25.54	26.41	461831
2012-08-09	26.44	26.44	25.46	25.53	417263
2012-08-10	25.42	25.43	24.60	24.67	607298
2012-08-13	24.67	25.24	24.57	25.03	663358
2012-08-14	25.19	25.52	25.02	25.15	411232
2012-08-15	25.10	25.34	24.91	25.12	274990
2012-08-16	25.09	25.32	24.86	25.17	299717
2012-08-17	25.25	25.58	25.01	25.51	288007
2012-08-20	25.46	25.48	25.07	25.30	251238
2012-08-21	25.36	25.59	25.25	25.38	188450
2012-08-22	25.36	25.56	25.17	25.43	263770
2012-08-23	25.30	25.43	25.04	25.29	609256
2012-08-24	25.22	25.38	25.12	25.33	338057
2012-08-27	25.38	25.38	25.07	25.14	259029
2012-08-28	25.08	25.30	24.83	25.15	319619
2012-08-29	25.19	25.38	25.11	25.28	294059
2012-08-30	25.15	25.32	25.00	25.07	258614
2012-08-31	25.15	25.39	25.04	25.32	282744
2012-09-04	25.29	25.81	24.94	25.73	275288
2012-09-05	25.82	25.94	25.43	25.54	500414
2012-09-06	25.71	26.27	25.71	26.15	585097
2012-09-07	26.19	26.43	25.99	25.99	366119
2012-09-10	25.95	26.04	25.49	25.54	426181
2012-09-11	25.46	25.53	24.55	24.62	652325
2012-09-12	24.62	24.71	23.84	23.95	707556
2012-09-13	23.86	24.21	23.20	24.08	699228
2012-09-14	24.26	24.55	24.11	24.31	585010
2012-09-17	24.21	24.28	23.84	24.10	581334
2012-09-18	24.12	24.20	23.79	24.06	764029
2012-09-19	24.08	24.81	23.97	24.04	740440
2012-09-20	23.97	24.10	23.59	24.06	868365
2012-09-21	24.07	24.27	23.88	24.06	1438700
2012-09-24	23.90	24.08	23.77	23.89	231508
2012-09-25	24.04	24.06	23.54	23.61	354348
2012-09-26	23.60	23.71	23.32	23.60	455427
2012-09-27	23.64	23.87	23.41	23.82	515345
2012-09-28	23.68	23.74	23.43	23.57	443945
2012-10-01	23.62	23.62	23.03	23.30	363796
2012-10-02	23.43	23.49	23.26	23.48	354438
2012-10-03	23.52	23.60	23.17	23.24	529756
2012-10-04	23.28	23.65	23.17	23.56	427567
2012-10-05	23.73	23.93	23.47	23.48	479329
2012-10-08	23.43	23.56	23.34	23.46	155631
2012-10-09	23.45	23.47	22.98	23.17	222019
2012-10-10	23.19	23.27	22.97	23.03	183986
2012-10-11	23.21	23.21	22.87	22.93	466884
2012-10-12	22.94	23.04	22.83	22.90	176913
2012-10-15	22.93	23.17	22.73	23.08	244565
2012-10-16	23.06	23.45	23.04	23.28	331561
2012-10-17	23.37	23.78	23.35	23.75	605221
2012-10-18	23.74	23.75	23.36	23.49	317802
2012-10-19	23.49	23.49	23.21	23.31	358892
2012-10-22	23.22	23.22	22.53	22.78	321654
2012-10-23	22.40	22.99	22.23	22.87	388232
2012-10-24	22.92	23.06	22.65	22.79	388236
2012-10-25	22.92	22.99	22.32	22.48	478587
2012-10-26	22.71	25.63	22.71	25.55	1824678
2012-10-31	25.53	26.14	25.26	26.13	450607
2012-11-01	26.14	27.57	26.14	27.10	882121
2012-11-02	27.25	27.29	26.50	26.62	651558
2012-11-05	26.57	26.81	26.03	26.10	553556
2012-11-06	26.31	26.32	25.49	25.54	989033
2012-11-07	25.53	25.89	25.15	25.43	920133
2012-11-08	25.51	25.68	25.16	25.41	497885
2012-11-09	25.37	25.47	24.97	25.21	362651
2012-11-12	25.24	25.46	25.08	25.16	333298
2012-11-13	25.13	25.41	24.76	24.93	449290
2012-11-14	25.05	25.05	24.31	24.37	482413
2012-11-15	24.41	24.48	24.12	24.25	356036
2012-11-16	24.32	24.49	24.03	24.42	337576
2012-11-19	24.61	25.32	24.43	24.84	344263
2012-11-20	24.76	24.99	24.68	24.93	503206
2012-11-21	24.94	25.20	24.41	24.54	551347
2012-11-23	24.74	25.01	24.65	24.80	108893
2012-11-26	24.73	24.87	24.21	24.38	304606
2012-11-27	24.42	24.55	23.99	24.30	513908
2012-11-28	24.31	24.59	23.88	24.54	365229
2012-11-29	24.70	24.77	24.25	24.44	333286
2012-11-30	24.50	24.52	24.14	24.32	415790
2012-12-03	24.46	24.54	24.19	24.37	577501
2012-12-04	24.37	24.82	24.09	24.70	323362
2012-12-05	24.73	24.82	24.34	24.57	371309
2012-12-06	24.55	24.65	24.10	24.43	344555
2012-12-07	24.45	24.55	24.15	24.20	177238
2012-12-10	24.15	24.33	24.08	24.25	539896
2012-12-11	24.33	24.54	23.90	23.91	466391
2012-12-12	24.00	24.15	23.69	23.95	940214
2012-12-13	23.90	24.42	23.58	23.63	666182
2012-12-14	23.64	23.82	23.26	23.31	423014
2012-12-17	23.33	23.83	23.27	23.81	526336
2012-12-18	23.83	24.10	23.72	24.05	445911
2012-12-19	24.03	24.42	23.94	24.07	414643
2012-12-20	24.11	24.30	23.63	24.01	576249
2012-12-21	20.86	23.85	20.86	23.70	1843666
2012-12-24	23.70	23.86	23.59	23.71	188976
2012-12-26	23.72	23.77	23.19	23.23	238496
2012-12-27	23.28	23.34	22.97	23.20	267365
2012-12-28	23.05	23.48	22.97	23.43	321387
2012-12-31	23.38	24.00	23.26	23.97	290035
2013-01-02	24.34	24.39	23.99	24.32	463556
2013-01-03	24.32	24.79	24.25	24.39	420979
2013-01-04	24.43	24.82	24.34	24.67	251409
2013-01-07	24.54	24.69	24.18	24.36	223471
2013-01-08	24.32	24.46	24.14	24.40	327956
2013-01-09	24.49	24.87	24.40	24.77	455598
2013-01-10	24.85	24.87	24.35	24.51	189977
2013-01-11	24.54	24.67	24.15	24.60	332156
2013-01-14	24.57	24.99	24.57	24.87	282484
2013-01-15	24.74	25.30	24.67	25.15	316721
2013-01-16	25.09	25.36	24.95	25.08	231679
2013-01-17	25.13	25.63	25.12	25.49	538236
2013-01-18	25.50	25.60	25.36	25.53	272222
2013-01-22	25.51	25.88	25.40	25.81	206654
2013-01-23	25.82	25.93	25.66	25.67	195055
2013-01-24	25.69	26.19	25.64	25.93	273146
2013-01-25	25.97	26.02	25.34	25.65	318653
2013-01-28	25.60	25.62	25.19	25.32	375587
2013-01-29	25.10	25.30	24.91	25.21	590761
2013-01-30	25.20	25.30	24.90	25.11	379587
2013-01-31	25.21	25.61	25.06	25.13	402122
2013-02-01	25.26	25.43	25.08	25.28	355637
2013-02-04	25.17	25.42	25.04	25.19	225447
2013-02-05	25.34	25.43	25.02	25.28	328815
2013-02-06	25.25	25.36	25.11	25.30	335334
2013-02-07	25.00	25.21	24.27	25.15	576993
2013-02-08	24.99	25.63	24.22	25.43	387143
2013-02-11	25.43	25.59	25.15	25.35	377959
2013-02-12	25.42	25.81	25.31	25.64	325462
2013-02-13	25.65	25.76	24.99	25.12	439896
2013-02-14	25.10	25.14	24.75	24.75	397864
2013-02-15	24.81	24.87	24.59	24.80	545725
2013-02-19	24.91	25.12	24.87	25.05	308353
2013-02-20	25.09	25.23	24.43	24.48	415238
2013-02-21	24.43	24.43	23.60	23.72	717086
2013-02-22	23.83	23.84	23.53	23.73	416262
2013-02-25	23.88	23.95	23.33	23.33	440873
2013-02-26	23.47	23.65	23.13	23.20	775497
2013-02-27	23.20	23.78	23.20	23.54	232655
2013-02-28	23.48	23.66	23.11	23.13	418481
2013-03-01	23.10	23.29	22.71	23.21	657641
2013-03-04	23.21	23.67	23.21	23.50	449919
2013-03-05	23.59	24.05	23.54	23.59	350216
2013-03-06	23.67	23.97	23.67	23.86	378234
2013-03-07	23.84	24.02	23.62	23.84	360207
2013-03-08	23.98	24.32	23.63	24.30	383497
2013-03-11	24.24	24.44	24.15	24.23	332548
2013-03-12	24.26	24.30	23.96	23.99	388562
2013-03-13	23.99	24.25	23.90	23.99	231510
2013-03-14	24.14	24.39	24.06	24.11	288590
2013-03-15	24.05	24.16	23.93	24.03	839528
2013-03-18	23.80	24.21	23.74	24.18	341685
2013-03-19	24.29	24.37	23.98	24.20	338552
2013-03-20	24.32	24.58	24.32	24.47	295681
2013-03-21	24.29	24.39	23.87	24.03	319900
2013-03-22	24.11	24.26	24.02	24.07	289973
2013-03-25	24.16	24.31	24.08	24.19	264138
2013-03-26	24.26	24.43	24.18	24.27	180958
2013-03-27	24.15	24.53	24.12	24.27	417761
2013-03-28	24.28	24.42	24.22	24.31	275006
2013-04-01	24.33	24.33	23.79	23.99	232451
2013-04-02	24.01	24.09	23.53	23.64	326875
2013-04-03	23.62	23.66	22.82	23.04	376696
2013-04-04	23.08	23.32	22.88	23.32	199129
2013-04-05	23.03	23.46	22.82	23.44	585816
2013-04-08	23.48	23.89	23.43	23.89	203270
2013-04-09	23.95	24.33	23.91	24.17	498324
2013-04-10	24.25	24.58	24.08	24.49	699588
2013-04-11	24.53	24.88	24.37	24.48	511276
2013-04-12	24.41	24.68	24.29	24.37	388260
2013-04-15	24.25	24.34	23.71	23.76	400354
2013-04-16	23.93	23.99	23.68	23.98	363614
2013-04-17	23.86	24.10	23.65	23.77	643154
2013-04-18	23.76	23.80	23.51	23.65	478921
2013-04-19	23.76	24.44	23.69	24.18	426295
2013-04-22	23.98	24.24	23.76	24.03	271143
2013-04-23	23.72	23.97	23.46	23.71	982219
2013-04-24	23.71	23.87	23.40	23.45	378037
2013-04-25	23.45	24.33	23.37	24.26	944338
2013-04-26	23.61	24.20	23.10	23.93	1017796
2013-04-29	24.04	24.21	23.75	23.98	847999
2013-04-30	23.99	24.34	23.87	24.33	627379
2013-05-01	24.26	24.33	23.79	23.92	530722
2013-05-02	24.05	24.37	23.84	23.98	690915
2013-05-03	24.16	24.49	24.11	24.16	663886
2013-05-06	24.23	24.58	24.16	24.43	544378
2013-05-07	24.46	25.03	24.43	24.74	451025
2013-05-08	24.78	24.87	24.31	24.31	780954
2013-05-09	24.31	24.55	24.15	24.26	697918
2013-05-10	24.32	24.57	24.28	24.37	291283
2013-05-13	24.29	24.37	23.97	24.10	477388
2013-05-14	24.10	24.57	24.08	24.54	453563
2013-05-15	24.52	24.93	24.33	24.82	516240
2013-05-16	24.83	24.86	24.16	24.28	349711
2013-05-17	24.31	24.46	24.19	24.34	335805
2013-05-20	24.31	24.62	24.30	24.50	392706
2013-05-21	24.56	24.65	24.38	24.40	308109
2013-05-22	24.37	24.64	23.87	24.00	554337
2013-05-23	23.73	24.00	23.63	23.86	601575
2013-05-24	23.71	23.95	23.63	23.80	250512
2013-05-28	23.97	24.41	23.80	23.94	790431
2013-05-29	23.87	23.92	23.41	23.76	499372
2013-05-30	23.82	23.90	23.65	23.81	381398
2013-05-31	23.75	24.16	23.73	23.81	418626
2013-06-03	23.87	24.04	23.43	23.58	342351
2013-06-04	23.55	23.73	23.15	23.38	320440
2013-06-05	23.32	23.60	23.24	23.37	486829
2013-06-06	23.36	23.46	23.12	23.46	474875
2013-06-07	23.60	23.68	23.31	23.60	386174
2013-06-10	23.63	23.88	23.55	23.69	463195
2013-06-11	23.52	23.76	23.33	23.51	368947
2013-06-12	23.65	23.77	23.20	23.37	539398
2013-06-13	23.33	23.95	23.29	23.88	368180
2013-06-14	23.90	24.05	23.79	23.94	273685
2013-06-17	24.19	24.46	24.11	24.44	593816
2013-06-18	24.44	24.77	24.25	24.68	280085
2013-06-19	24.69	24.84	24.05	24.11	250924
2013-06-20	23.90	23.99	23.53	23.87	449928
2013-06-21	23.96	24.17	23.50	23.92	833504
2013-06-24	23.73	23.76	23.30	23.47	445345
2013-06-25	23.62	23.77	23.33	23.35	351775
2013-06-26	23.56	23.88	23.53	23.71	524311
2013-06-27	23.82	23.99	23.76	23.93	338005
2013-06-28	23.85	24.09	23.71	23.74	696394
2013-07-01	23.86	24.37	23.86	24.08	453586
2013-07-02	24.04	24.27	23.64	23.71	444264
2013-07-03	23.57	23.99	23.56	23.93	296105
2013-07-05	24.13	24.17	23.51	23.97	219763
2013-07-08	24.08	24.15	23.74	23.87	410730
2013-07-09	23.92	24.62	23.92	24.55	376355
2013-07-10	24.55	24.70	24.37	24.60	256904
2013-07-11	24.85	25.18	24.85	25.07	557603
2013-07-12	25.00	25.48	25.00	25.16	372371
2013-07-15	25.15	25.38	24.56	24.60	422298
2013-07-16	24.65	24.73	24.36	24.43	271577
2013-07-17	24.49	24.49	24.10	24.30	439364
2013-07-18	24.31	24.58	24.12	24.41	337337
2013-07-19	24.32	24.43	24.12	24.21	421578
2013-07-22	24.21	24.50	24.10	24.32	491826
2013-07-23	24.29	24.86	24.29	24.80	624651
2013-07-24	24.88	25.04	24.51	24.57	762232
2013-07-25	24.40	24.65	23.87	24.17	675845
2013-07-26	23.98	23.98	23.72	23.88	429226
2013-07-29	23.79	24.03	23.74	23.80	402533
2013-07-30	23.90	24.06	23.68	23.86	353355
2013-07-31	23.88	24.36	23.79	24.29	306271
2013-08-01	24.40	24.87	24.30	24.51	650258
2013-08-02	24.43	24.82	24.32	24.53	216079
2013-08-05	24.49	24.58	24.35	24.54	329069
2013-08-06	24.49	24.49	24.03	24.21	242431
2013-08-07	24.13	24.15	23.71	23.84	330354
2013-08-08	24.00	24.08	23.80	23.96	220950
2013-08-09	23.88	24.03	23.65	23.80	211014
2013-08-12	23.76	24.08	23.73	24.05	234757
2013-08-13	23.99	24.03	23.69	23.78	406293
2013-08-14	23.83	23.93	23.51	23.66	250041
2013-08-15	23.47	23.49	23.20	23.31	677318
2013-08-16	23.23	23.49	23.15	23.33	516154
2013-08-19	23.30	23.44	23.10	23.34	597068
2013-08-20	23.39	23.80	23.39	23.72	379529
2013-08-21	23.65	23.82	23.49	23.57	741366
2013-08-22	23.62	23.73	23.55	23.60	408582
2013-08-23	23.61	23.73	23.45	23.65	727874
2013-08-26	23.73	24.00	23.63	23.79	439057
2013-08-27	23.57	23.84	23.57	23.71	617697
2013-08-28	23.71	23.97	23.71	23.79	363330
2013-08-29	23.71	23.86	23.43	23.60	186105
2013-08-30	23.61	23.61	22.91	22.94	497559
2013-09-03	23.15	23.34	22.40	22.71	987905
2013-09-04	22.67	23.00	22.60	22.92	749702
2013-09-05	22.87	23.04	22.80	22.82	498615
2013-09-06	22.87	22.99	22.53	22.61	592960
2013-09-09	22.62	22.93	22.55	22.80	570629
2013-09-10	22.87	22.97	22.70	22.94	415029
2013-09-11	22.96	22.98	22.81	22.94	467939
2013-09-12	22.88	23.13	22.85	22.99	371946
2013-09-13	23.09	23.19	22.89	22.95	295847
2013-09-16	23.15	23.21	22.70	22.72	460724
2013-09-17	22.77	23.34	22.64	23.34	414138
2013-09-18	23.34	23.44	22.71	23.33	467493
2013-09-19	23.42	24.04	23.42	23.97	787987
2013-09-20	23.98	24.04	23.26	23.26	1625745
2013-09-23	22.93	22.98	22.62	22.80	884247
2013-09-24	22.75	23.02	22.59	22.88	682663
2013-09-25	22.84	23.21	22.78	23.12	431866
2013-09-26	23.11	23.42	23.11	23.39	283455
2013-09-27	23.28	23.47	23.26	23.39	309612
2013-09-30	23.32	23.49	23.17	23.48	534139
2013-10-01	23.41	23.75	23.37	23.44	671583
2013-10-02	23.41	23.51	23.25	23.49	505073
2013-10-03	23.49	23.62	23.31	23.44	577440
2013-10-04	22.66	23.53	22.21	23.52	9224758
2013-10-07	23.21	23.41	23.09	23.38	937576
2013-10-08	23.27	23.39	23.05	23.37	1093383
2013-10-09	23.35	23.43	23.10	23.19	1419724
2013-10-10	23.35	23.60	23.25	23.51	392525
2013-10-11	23.43	23.88	23.40	23.87	501240
2013-10-14	23.77	24.22	23.70	24.10	415281
2013-10-15	24.01	24.13	23.83	24.04	536342
2013-10-16	24.11	24.30	23.93	24.27	682847
2013-10-17	24.15	24.36	24.13	24.31	419531
2013-10-18	24.28	24.45	24.09	24.28	532463
2013-10-21	24.28	24.37	23.82	23.98	603419
2013-10-22	23.90	24.63	23.90	24.58	805440
2013-10-23	24.58	24.95	24.40	24.71	1245584
2013-10-24	24.65	25.00	24.49	24.92	1027463
2013-10-25	24.15	24.49	23.62	24.03	1765475
2013-10-28	23.94	24.10	23.90	24.05	435902
2013-10-29	24.14	24.32	24.00	24.15	388921
2013-10-30	24.11	24.22	24.05	24.13	528256
2013-10-31	24.15	24.22	23.99	24.04	1006648
2013-11-01	24.03	24.14	23.72	24.05	455930
2013-11-04	24.13	24.52	24.10	24.51	567745
2013-11-05	24.40	24.50	24.24	24.41	419152
2013-11-06	24.49	24.58	24.31	24.33	705458
2013-11-07	24.49	24.78	24.32	24.68	957447
2013-11-08	24.68	24.99	24.52	24.99	693478
2013-11-11	24.93	25.00	24.65	24.97	647639
2013-11-12	24.89	25.40	24.89	25.35	749441
2013-11-13	25.21	25.60	25.21	25.52	484102
2013-11-14	25.55	25.64	25.41	25.55	1286853
2013-11-15	25.53	25.63	25.38	25.61	356664
2013-11-18	25.67	25.68	25.30	25.40	406227
2013-11-19	25.35	25.41	25.18	25.26	382376
2013-11-20	25.26	25.51	25.09	25.19	300040
2013-11-21	25.26	25.36	24.92	25.04	2258319
2013-11-22	24.94	25.08	24.43	24.59	843605
2013-11-25	24.62	24.78	24.54	24.66	503870
2013-11-26	24.65	24.80	24.55	24.71	340363
2013-11-27	24.73	24.73	24.24	24.34	457948
2013-11-29	24.36	24.36	24.12	24.27	210631
2013-12-02	24.27	24.35	23.91	23.94	600559
2013-12-03	23.86	24.21	23.75	24.20	582221
2013-12-04	24.49	24.54	24.14	24.34	787084
2013-12-05	24.23	24.61	24.23	24.51	578270
2013-12-06	24.73	24.91	24.47	24.51	828474
2013-12-09	24.56	24.72	24.52	24.55	676334
2013-12-10	24.49	24.67	24.40	24.45	684761
2013-12-11	24.50	24.54	24.12	24.20	612750
2013-12-12	24.20	24.25	24.02	24.22	478804
2013-12-13	24.25	24.41	24.12	24.31	479011
2013-12-16	24.40	24.65	24.29	24.36	690361
2013-12-17	24.40	24.55	24.15	24.54	810161
2013-12-18	24.49	24.55	23.87	24.40	1080281
2013-12-19	24.28	24.42	24.06	24.17	538098
2013-12-20	24.29	24.58	24.25	24.52	1156920
2013-12-23	24.60	24.93	24.54	24.87	331958
2013-12-24	24.92	25.22	24.92	24.99	162081
2013-12-26	25.06	25.26	24.92	24.93	400403
2013-12-27	25.05	25.15	24.79	24.90	651661
2013-12-30	24.93	25.06	24.81	24.87	426017
2013-12-31	24.87	25.01	24.72	24.92	459032
2014-01-02	24.94	25.34	24.64	24.96	865111
2014-01-03	24.97	25.24	24.93	25.04	465879
2014-01-06	25.04	25.17	24.73	24.93	831522
2014-01-07	24.93	25.04	24.54	24.63	862013
2014-01-08	24.64	25.11	24.49	24.97	934178
2014-01-09	24.96	25.07	24.43	24.45	908257
2014-01-10	24.52	24.65	24.05	24.55	976533
2014-01-13	22.89	23.19	22.67	22.88	2871369
2014-01-14	22.76	22.93	22.39	22.68	1480834
2014-01-15	22.68	22.79	22.42	22.62	1180556
2014-01-16	22.48	22.59	22.19	22.54	1504282
2014-01-17	22.50	22.76	22.43	22.76	1615821
2014-01-21	22.86	22.93	22.67	22.90	1229397
2014-01-22	22.95	23.17	22.88	23.16	774635
2014-01-23	23.10	23.35	23.00	23.17	1205192
2014-01-24	23.10	23.17	22.87	23.01	1314992
2014-01-27	23.00	23.35	22.93	23.06	1141941
2014-01-28	22.72	23.39	22.25	22.77	3134328
2014-01-29	22.69	22.87	22.63	22.73	1338091
2014-01-31	22.50	22.85	22.33	22.79	1723957
2014-02-03	22.74	22.78	22.51	22.62	3452333
2014-02-04	22.66	22.85	22.53	22.81	2304669
2014-02-05	22.76	22.87	22.67	22.86	1663418
2014-02-06	22.86	23.14	22.82	22.93	1698767
2014-02-07	27.07	27.35	23.61	24.00	13451245
2014-02-10	23.94	24.80	23.78	24.78	3424735
2014-02-11	24.79	25.73	24.63	25.54	2751750
2014-02-12	25.61	25.81	25.45	25.59	1929650
2014-02-13	25.53	25.58	25.23	25.29	1274077
2014-02-14	25.24	25.41	25.08	25.32	766768
2014-02-18	25.38	25.43	25.11	25.23	813499
2014-02-19	25.17	25.31	25.00	25.01	666822
2014-02-20	25.06	25.23	24.87	25.17	567826
2014-02-21	25.15	25.69	25.02	25.67	557827
2014-02-24	25.74	25.94	25.67	25.92	920121
2014-02-25	25.95	26.19	25.84	26.00	1250033
2014-02-26	26.06	26.26	25.93	26.10	1954448
2014-02-27	26.14	26.26	26.03	26.10	588602
2014-02-28	26.04	26.20	25.99	26.04	1369421
2014-03-03	25.88	25.97	25.67	25.85	1085790
2014-03-04	26.04	26.07	25.58	25.68	1406936
2014-03-05	25.71	25.77	25.31	25.43	913011
2014-03-06	25.50	25.65	25.20	25.36	706154
2014-03-07	25.82	26.49	25.63	25.83	3045409
2014-03-10	25.75	26.49	25.75	26.43	1201247
2014-03-11	26.43	26.83	26.32	26.81	1159742
2014-03-12	26.70	26.76	26.54	26.65	827747
2014-03-13	26.64	27.19	26.62	27.19	1442404
2014-03-14	27.22	27.38	27.05	27.21	511273
2014-03-17	26.89	27.66	26.87	27.54	986655
2014-03-18	27.38	27.38	26.54	26.59	1012443
2014-03-19	26.61	26.66	25.97	26.13	639002
2014-03-20	26.06	26.15	25.89	26.00	628124
2014-03-21	26.10	26.82	26.10	26.70	1546948
2014-03-24	26.71	26.78	26.13	26.41	359024
2014-03-25	26.52	26.54	25.99	26.00	424251
2014-03-26	26.10	26.26	25.77	25.90	414138
2014-03-27	25.96	26.02	25.49	25.64	636874
2014-03-28	25.62	25.70	25.53	25.63	784590
2014-03-31	25.64	25.74	25.48	25.63	865477
2014-04-01	25.71	25.97	25.56	25.77	827310
2014-04-02	25.81	26.54	25.67	26.34	878167
2014-04-03	26.32	26.47	26.11	26.43	603990
2014-04-04	26.47	26.49	26.00	26.09	369963
2014-04-07	26.04	26.26	25.80	25.84	807394
2014-04-08	25.82	26.29	25.66	26.04	735921
2014-04-09	26.10	26.19	25.82	26.04	368633
2014-04-10	26.09	26.34	25.47	25.63	1161466
2014-04-11	25.53	25.80	25.32	25.62	687811
2014-04-14	25.79	25.88	25.65	25.82	408746
2014-04-15	24.32	25.31	23.69	24.79	3879263
2014-04-16	25.00	25.38	24.82	25.29	1014060
2014-04-17	25.30	25.52	24.15	24.93	1470707
2014-04-21	25.35	26.21	25.10	25.32	1561984
2014-04-22	25.46	25.67	25.42	25.54	1091517
2014-04-23	25.60	25.65	25.05	25.07	1090228
2014-04-24	25.06	25.41	24.79	25.33	1570811
2014-04-25	25.15	25.87	24.21	24.30	1913972
2014-04-28	24.35	25.05	24.26	24.81	1599646
2014-04-29	24.88	24.91	24.54	24.67	2617736
2014-04-30	24.71	25.07	24.58	24.98	824055
2014-05-01	25.04	25.23	24.90	25.08	1721063
2014-05-02	25.08	25.84	24.88	25.76	1291558
2014-05-05	25.75	26.14	25.34	25.67	1281949
2014-05-06	25.67	26.21	25.42	26.10	1734887
2014-05-07	26.18	26.78	25.93	26.69	1617844
2014-05-08	26.69	27.09	26.61	26.89	1086899
2014-05-09	26.89	27.35	26.70	27.26	824315
2014-05-12	27.77	28.69	27.70	28.22	2314682
2014-05-13	28.21	28.33	27.68	27.74	1065698
2014-05-14	27.76	27.89	27.46	27.53	847162
2014-05-15	27.49	27.49	26.92	27.31	1025472
2014-05-16	27.27	27.45	27.06	27.45	725821
2014-05-19	27.32	27.45	27.06	27.21	876236
2014-05-20	27.12	27.33	27.04	27.08	997325
2014-05-21	27.19	27.57	27.09	27.50	913373
2014-05-22	27.62	27.87	27.42	27.85	528549
2014-05-23	27.87	28.11	27.71	27.91	723107
2014-05-27	27.97	28.10	27.79	27.89	457260
2014-05-28	27.86	28.00	27.57	27.66	392854
2014-05-29	27.72	27.86	27.46	27.84	349107
2014-05-30	27.82	27.95	27.78	27.83	781453
2014-06-02	27.91	28.03	27.72	27.95	460362
2014-06-03	27.88	28.37	27.84	28.33	600806
2014-06-04	28.29	28.69	28.25	28.62	658196
2014-06-05	28.67	28.86	28.45	28.77	486431
2014-06-06	28.82	29.15	28.82	29.02	557179
2014-06-09	29.16	29.46	29.14	29.38	751173
2014-06-10	29.33	29.43	29.23	29.38	537935
2014-06-11	29.38	29.45	29.18	29.36	412846
2014-06-12	29.32	29.40	28.96	28.99	462852
2014-06-13	28.99	29.08	28.71	28.94	354345
2014-06-16	28.90	29.27	28.73	29.21	442865
2014-06-17	29.16	29.43	28.95	29.15	575099
2014-06-18	29.17	29.63	29.03	29.57	557384
2014-06-19	29.61	29.97	29.45	29.91	514370
2014-06-20	29.96	30.01	29.41	29.71	733352
2014-06-23	29.67	30.04	29.54	29.91	393560
2014-06-24	29.90	30.20	29.75	29.77	311393
2014-06-25	29.80	30.03	29.71	29.96	318876
2014-06-26	29.95	29.95	29.52	29.75	249394
2014-06-27	29.71	30.28	29.45	30.18	1047370
2014-06-30	30.14	30.36	29.93	30.21	546429
2014-07-01	30.23	31.13	30.23	30.43	677909
2014-07-02	30.43	30.49	29.88	29.98	525548
2014-07-03	29.99	30.13	29.96	30.09	334884
2014-07-07	30.18	30.49	30.02	30.34	434178
2014-07-08	30.38	30.43	29.95	30.00	552039
2014-07-09	30.08	30.32	29.86	29.93	553322
2014-07-10	29.66	30.00	29.27	29.82	593503
2014-07-11	28.78	29.49	27.99	28.07	1082386
2014-07-14	28.38	28.56	28.21	28.42	442110
2014-07-15	26.61	27.46	25.48	25.71	2466158
2014-07-16	25.43	25.46	24.76	25.18	1983198
2014-07-17	25.18	25.21	24.84	25.05	871483
2014-07-18	25.09	25.17	24.92	25.07	487839
2014-07-21	24.79	24.93	24.03	24.12	944375
2014-07-22	24.15	24.58	24.15	24.42	610931
2014-07-23	24.44	24.75	24.36	24.65	496112
2014-07-24	24.59	25.06	24.50	25.04	787348
2014-07-25	24.30	25.03	24.15	24.29	679024
2014-07-28	24.16	24.32	23.93	23.98	855070
2014-07-29	23.98	24.19	23.60	23.68	938205
2014-07-30	23.81	23.85	23.39	23.41	706483
2014-07-31	23.28	23.33	22.27	22.36	1135480
2014-08-01	22.37	22.60	22.22	22.37	1528749
2014-08-04	22.52	22.82	22.39	22.60	967587
2014-08-05	22.46	22.62	21.86	21.88	805337
2014-08-06	21.79	22.16	21.66	21.84	1015483
2014-08-07	21.95	21.98	21.15	21.23	1116722
2014-08-08	20.98	21.53	20.98	21.43	1305800
2014-08-11	21.47	21.65	21.28	21.61	1085231
2014-08-12	21.53	21.90	21.44	21.87	1026805
2014-08-13	21.87	21.94	21.61	21.87	616904
2014-08-14	21.93	21.98	21.60	21.97	501258
2014-08-15	21.96	21.99	21.19	21.19	839224
2014-08-18	21.29	21.90	21.29	21.86	739033
2014-08-19	21.97	22.39	21.87	22.00	1096796
2014-08-20	21.99	22.11	21.54	21.68	556277
2014-08-21	21.74	21.78	21.39	21.59	637896
2014-08-22	21.60	22.26	21.60	22.15	884128
2014-08-25	22.28	22.38	21.75	21.91	707302
2014-08-26	21.92	22.01	21.59	21.61	494843
2014-08-27	21.60	21.84	21.19	21.31	1020712
2014-08-28	21.23	21.71	21.19	21.68	909801
2014-08-29	21.75	21.85	21.65	21.71	604129
2014-09-02	21.60	21.78	21.43	21.55	691046
2014-09-03	21.68	21.91	21.65	21.83	1314055
2014-09-04	21.92	22.10	21.75	21.88	715819
2014-09-05	21.82	21.94	21.74	21.87	355361
2014-09-08	21.87	21.98	21.77	21.95	446767
2014-09-09	21.87	21.96	21.56	21.69	338401
2014-09-10	21.67	21.88	21.51	21.80	439698
2014-09-11	21.72	21.82	21.55	21.64	506994
2014-09-12	21.65	21.76	21.45	21.70	588886
2014-09-15	21.71	21.89	21.54	21.54	487915
2014-09-16	21.47	21.76	21.42	21.57	903640
2014-09-17	21.53	21.87	21.53	21.75	647935
2014-09-18	21.78	21.91	21.30	21.51	686902
2014-09-19	21.51	21.62	20.99	21.15	2551014
2014-09-22	21.19	21.52	21.12	21.24	591675
2014-09-23	21.20	21.26	21.00	21.01	482559
2014-09-24	21.10	21.21	20.96	21.16	445587
2014-09-25	21.15	21.26	20.96	21.08	442400
2014-09-26	21.14	21.32	20.84	21.06	344894
2014-09-29	20.77	20.94	20.63	20.79	557632
2014-09-30	20.78	20.82	20.55	20.61	495715
2014-10-01	20.55	20.61	19.87	19.94	822176
2014-10-02	19.96	20.40	19.96	20.32	670245
2014-10-03	20.43	20.63	20.32	20.42	1014263
2014-10-06	20.56	20.65	20.33	20.37	357183
2014-10-07	20.26	20.43	20.11	20.15	389385
2014-10-08	20.17	20.45	19.98	20.39	552190
2014-10-09	20.31	20.41	19.79	20.21	595179
2014-10-10	20.25	20.73	20.20	20.51	972216
2014-10-13	20.43	20.48	20.09	20.35	1125353
2014-10-14	20.47	20.84	20.43	20.47	567854
2014-10-15	20.23	20.89	20.07	20.61	552227
2014-10-16	20.34	20.81	20.29	20.68	554356
2014-10-17	20.87	20.88	20.28	20.43	487286
2014-10-20	20.38	20.74	20.38	20.57	603869
2014-10-21	20.53	21.09	20.41	20.75	659576
2014-10-22	20.78	20.95	20.64	20.72	510556
2014-10-23	20.82	20.98	20.69	20.93	629178
2014-10-24	21.27	21.33	19.71	19.72	1072161
2014-10-27	20.00	20.36	19.93	20.33	852301
2014-10-28	20.37	20.93	20.24	20.88	671015
2014-10-29	20.87	21.24	20.38	20.43	875289
2014-10-30	20.34	20.63	20.27	20.53	400834
2014-10-31	20.73	21.01	20.66	20.98	469735
2014-11-03	20.97	21.32	20.97	21.21	505334
2014-11-04	21.21	21.50	21.14	21.17	544290
2014-11-05	21.34	21.65	21.26	21.41	508171
2014-11-06	21.54	21.82	21.40	21.77	502995
2014-11-07	21.75	21.83	21.43	21.78	625888
2014-11-10	21.79	22.17	21.78	22.09	531581
2014-11-11	22.03	23.00	22.03	22.96	849978
2014-11-12	22.92	23.46	22.88	23.39	869370
2014-11-13	23.48	23.73	23.43	23.60	238108
2014-11-14	23.28	23.46	23.05	23.14	413014
2014-11-17	23.15	23.63	22.94	23.21	683639
2014-11-18	23.17	23.36	22.88	23.26	637895
2014-11-19	23.24	23.68	23.21	23.65	592648
2014-11-20	23.68	24.30	23.49	24.27	876508
2014-11-21	24.45	24.45	23.84	23.86	711955
2014-11-24	23.87	24.22	23.84	24.14	498257
2014-11-25	24.18	24.66	24.18	24.54	766895
2014-11-26	24.54	24.57	23.80	23.94	688530
2014-11-28	24.01	24.27	23.92	24.05	506966
2014-12-01	23.95	24.14	23.66	24.03	624355
2014-12-02	24.08	24.15	23.52	23.71	508598
2014-12-03	23.66	24.22	23.66	24.16	564128
2014-12-04	24.15	24.16	23.49	23.62	548518
2014-12-05	23.60	23.73	23.15	23.56	868577
2014-12-08	23.54	24.02	23.37	23.67	455367
2014-12-09	23.26	23.50	22.91	23.23	651930
2014-12-10	23.23	23.29	22.59	22.76	389051
2014-12-11	22.94	23.34	22.87	23.02	298892
2014-12-12	22.93	23.54	22.71	23.29	399070
2014-12-15	23.32	23.68	23.27	23.54	626493
2014-12-16	23.50	23.64	23.04	23.06	400019
2014-12-17	23.66	23.99	23.52	23.88	824369
2014-12-18	24.15	24.37	23.81	24.25	403464
2014-12-19	24.28	24.49	23.98	24.24	807718
2014-12-22	24.32	24.83	24.10	24.76	436442
2014-12-23	24.91	25.54	24.85	25.49	623604
2014-12-24	25.54	25.79	25.38	25.69	245759
2014-12-26	25.87	25.91	25.65	25.77	207456
2014-12-29	25.74	26.47	25.74	26.27	639501
2014-12-30	26.24	26.55	25.96	26.04	376845
2014-12-31	26.08	26.36	25.86	25.91	434865
2015-01-02	26.11	26.15	25.46	25.95	899151
2015-01-05	25.72	26.01	25.62	25.85	503939
2015-01-06	25.88	25.88	24.65	24.88	1222526
2015-01-07	25.08	25.72	24.92	25.64	917308
2015-01-08	26.02	26.14	25.78	26.05	1345265
2015-01-09	25.95	26.04	25.49	25.74	1069453
2015-01-12	25.72	25.99	25.45	25.92	437237
2015-01-13	26.10	26.84	25.29	25.65	723328
2015-01-14	25.42	25.60	24.84	25.42	597654
2015-01-15	25.38	25.54	24.68	24.74	642958
2015-01-16	24.74	25.13	24.36	25.09	464923
2015-01-20	25.09	25.21	24.49	25.12	642002
2015-01-21	25.12	26.28	24.99	26.25	713445
2015-01-22	26.42	27.32	26.31	27.26	977031
2015-01-23	27.13	27.57	27.04	27.44	722135
2015-01-26	27.36	27.87	27.32	27.80	564959
2015-01-27	27.31	27.80	27.17	27.55	566050
2015-01-28	27.67	27.88	27.28	27.38	553371
2015-01-29	27.62	27.69	27.29	27.45	743009
2015-01-30	27.29	27.46	26.71	26.83	558223
2015-02-02	26.84	27.14	25.89	27.06	738024
2015-02-03	26.51	26.59	25.52	26.57	1005814
2015-02-04	26.57	26.98	26.49	26.70	764820
2015-02-05	26.73	26.87	26.38	26.46	901114
2015-02-06	26.27	28.57	26.03	27.29	1615960
2015-02-09	27.60	27.67	26.84	26.89	515022
2015-02-10	26.91	26.93	26.20	26.38	570309
2015-02-11	26.35	26.53	26.17	26.26	394058
2015-02-12	26.26	26.72	26.18	26.65	571770
2015-02-13	26.68	26.86	26.38	26.57	412799
2015-02-17	26.58	26.58	25.97	26.19	523093
2015-02-18	26.10	26.54	26.02	26.14	414090
2015-02-19	26.15	26.27	25.95	26.10	328393
2015-02-20	26.15	26.25	25.78	26.04	309524
2015-02-23	26.15	26.32	25.60	25.71	298916
2015-02-24	25.76	25.83	25.24	25.29	312044
2015-02-25	25.23	25.39	24.96	25.17	435105
2015-02-26	25.23	25.26	24.96	25.15	577315
2015-02-27	25.14	25.30	24.96	25.26	647923
2015-03-02	25.44	25.72	25.00	25.20	997820
2015-03-03	25.27	25.36	24.43	24.67	1070349
2015-03-04	24.55	24.55	24.14	24.15	580746
2015-03-05	24.18	24.26	23.73	23.77	510863
2015-03-06	23.62	23.98	23.58	23.77	447087
2015-03-09	23.76	23.89	23.45	23.63	379984
2015-03-10	23.52	23.91	23.52	23.76	589760
2015-03-11	23.78	24.15	23.73	23.97	625950
2015-03-12	24.05	24.38	24.03	24.20	449123
2015-03-13	24.14	24.40	24.03	24.22	550454
2015-03-16	24.36	24.57	24.13	24.15	1050908
2015-03-17	24.04	24.25	23.81	23.87	877739
2015-03-18	23.85	24.04	23.57	23.94	563339
2015-03-19	23.89	24.05	23.69	23.90	349726
2015-03-20	24.00	24.03	23.66	23.93	1332260
2015-03-23	23.93	24.22	23.73	23.76	500299
2015-03-24	23.82	25.10	23.76	24.61	902544
2015-03-25	24.70	24.71	23.76	23.80	411108
2015-03-26	23.73	23.84	23.38	23.47	428492
2015-03-27	23.41	23.78	23.32	23.50	331756
2015-03-30	23.61	23.99	23.44	23.83	411593
2015-03-31	23.68	24.24	23.59	23.99	348334
2015-04-01	23.99	23.99	23.28	23.32	418313
2015-04-02	23.35	23.76	23.22	23.61	310446
2015-04-06	23.53	24.10	23.41	23.95	474265
2015-04-07	23.91	24.10	23.80	23.80	252007
2015-04-08	23.81	24.23	23.78	24.15	316824
2015-04-09	24.10	24.45	24.10	24.41	423440
2015-04-10	24.49	24.58	24.17	24.37	321667
2015-04-13	24.41	24.58	24.17	24.51	233669
2015-04-14	24.49	24.63	24.07	24.55	240950
2015-04-15	24.62	24.99	24.47	24.73	400741
2015-04-16	24.72	24.72	24.15	24.17	431937
2015-04-17	23.98	24.16	23.47	23.93	386675
2015-04-20	24.04	24.15	23.85	24.13	315568
2015-04-21	24.15	24.24	24.05	24.19	267507
2015-04-22	24.16	24.79	24.01	24.77	445351
2015-04-23	24.72	24.99	24.58	24.89	658982
2015-04-24	25.90	27.97	25.90	27.80	1442544
2015-04-27	27.98	29.34	27.96	28.51	1403464
2015-04-28	28.60	30.57	28.55	29.42	2365995
2015-04-29	29.30	29.57	28.75	29.15	999307
2015-04-30	29.08	29.18	28.61	28.82	780751
2015-05-01	28.90	29.56	28.90	29.38	473061
2015-05-04	29.56	29.97	29.28	29.46	575196
2015-05-05	29.51	29.77	29.02	29.04	600145
2015-05-06	29.07	29.16	28.49	28.90	576837
2015-05-07	28.91	29.48	28.75	29.31	584157
2015-05-08	29.52	29.91	29.31	29.79	624669
2015-05-11	29.88	30.27	29.53	30.06	592107
2015-05-12	29.99	30.02	29.38	29.75	433640
2015-05-13	29.72	30.15	29.62	29.75	329757
2015-05-14	29.91	30.02	29.38	29.45	458887
2015-05-15	29.42	30.16	29.33	30.10	369118
2015-05-18	30.23	30.71	29.96	30.66	325623
2015-05-19	30.69	31.10	30.27	30.71	710843
2015-05-20	30.71	30.81	30.11	30.16	392694
2015-05-21	30.08	30.58	29.99	30.51	485065
2015-05-22	30.49	30.64	30.14	30.43	292986
2015-05-26	30.33	30.54	29.92	30.00	292560
2015-05-27	29.99	30.54	29.73	30.32	473340
2015-05-28	30.36	30.48	29.70	29.79	612658
2015-05-29	29.69	29.94	29.54	29.69	573050
2015-06-01	29.80	30.14	28.77	28.86	872425
2015-06-02	28.79	29.22	28.65	29.15	730012
2015-06-03	29.26	29.86	28.90	29.60	422492
2015-06-04	29.53	29.79	29.23	29.31	349989
2015-06-05	29.38	29.47	28.76	28.84	693409
2015-06-08	28.86	29.41	28.86	29.27	624431
2015-06-09	29.30	29.40	28.77	28.98	322100
2015-06-10	29.15	29.29	28.92	29.13	456434
2015-06-11	29.14	29.68	29.14	29.24	712755
2015-06-12	29.27	29.37	29.11	29.21	325530
2015-06-15	29.10	29.39	28.56	29.05	456214
2015-06-16	29.07	29.74	29.04	29.49	511542
2015-06-17	29.56	29.83	29.17	29.40	319321
2015-06-18	29.49	30.19	29.40	29.96	470835
2015-06-19	29.92	30.27	29.66	29.93	898263
2015-06-22	30.11	30.68	29.99	30.47	504628
2015-06-23	30.65	31.34	30.43	31.23	794441
2015-06-24	31.16	31.34	30.91	31.18	606363
2015-06-25	31.27	31.27	30.83	31.04	533368
2015-06-26	31.13	31.22	30.88	30.96	658683
2015-06-29	30.71	31.12	30.56	30.71	603557
2015-06-30	30.98	31.09	30.57	30.69	729799
2015-07-01	30.99	31.07	30.35	30.63	637797
2015-07-02	30.63	30.91	30.41	30.54	349224
2015-07-06	30.39	30.87	30.20	30.50	407226
2015-07-07	30.49	30.49	29.84	30.39	423709
2015-07-08	30.24	30.73	29.91	30.01	1082406
2015-07-09	30.51	30.61	30.16	30.22	460133
2015-07-10	30.43	31.04	30.31	30.94	481665
2015-07-13	31.21	31.83	31.08	31.69	593623
2015-07-14	31.69	31.75	31.49	31.54	465530
2015-07-15	31.58	32.04	31.21	31.78	563418
2015-07-16	31.66	31.93	31.49	31.72	818136
2015-07-17	31.71	31.81	30.99	31.35	833417
2015-07-20	31.40	31.54	31.03	31.08	658933
2015-07-21	31.07	31.40	30.97	31.22	501911
2015-07-22	31.13	32.14	31.10	31.88	629251
2015-07-23	31.93	32.05	31.20	31.68	1559157
2015-07-24	33.10	33.10	29.06	29.60	2420478
2015-07-27	29.60	29.60	28.60	28.76	1418270
2015-07-28	28.95	29.93	28.44	29.54	996928
2015-07-29	29.56	29.92	29.56	29.80	548012
2015-07-30	29.71	30.45	29.71	30.38	430055
2015-07-31	30.50	31.36	30.26	31.34	731769
2015-08-03	31.38	31.51	30.93	31.32	700598
2015-08-04	31.27	31.83	31.13	31.71	378910
2015-08-05	31.78	32.26	31.53	31.82	495640
2015-08-06	31.81	31.81	31.01	31.12	456972
2015-08-07	30.95	31.27	30.80	31.09	441244
2015-08-10	31.38	32.29	31.13	31.95	590495
2015-08-11	31.82	31.93	31.38	31.58	690166
2015-08-12	31.36	31.60	30.35	31.49	570519
2015-08-13	31.49	31.70	31.35	31.50	475291
2015-08-14	32.66	33.54	32.39	33.41	717218
2015-08-17	33.37	33.49	32.85	33.30	597327
2015-08-18	33.30	33.64	32.99	33.44	603063
2015-08-19	33.24	33.51	32.77	33.21	567445
2015-08-20	33.10	33.38	32.70	32.79	524666
2015-08-21	32.22	32.88	32.04	32.05	457368
2015-08-24	30.38	31.92	27.43	31.06	656546
2015-08-25	31.77	32.01	30.66	30.66	568727
2015-08-26	31.43	31.82	30.75	31.71	454983
2015-08-27	31.94	32.10	31.14	31.67	546045
2015-08-28	31.66	32.21	31.53	32.10	335748
2015-08-31	31.91	32.22	31.68	31.91	516578
2015-09-01	31.50	31.72	31.00	31.11	374133
2015-09-02	31.37	32.12	31.28	31.49	984855
2015-09-03	31.71	32.03	31.42	31.55	545988
2015-09-04	31.37	32.45	31.37	32.22	716640
2015-09-08	32.61	33.61	32.38	33.51	859343
2015-09-09	33.94	33.95	33.08	33.21	519403
2015-09-10	33.30	33.30	32.23	32.32	682631
2015-09-11	32.27	32.55	32.16	32.43	912432
2015-09-14	32.43	32.88	32.24	32.84	399595
2015-09-15	32.89	33.16	32.55	32.93	699962
2015-09-16	32.93	33.32	32.69	33.02	622255
2015-09-17	33.17	33.88	32.94	33.18	643505
2015-09-18	32.78	33.16	32.60	32.87	1224869
2015-09-21	33.07	33.19	32.17	32.31	701973
2015-09-22	31.79	32.29	31.60	31.97	891882
2015-09-23	32.13	32.13	31.61	31.85	637532
2015-09-24	31.68	31.81	30.82	31.65	771416
2015-09-25	31.95	32.07	31.58	31.72	576592
2015-09-28	31.59	31.78	30.27	30.45	549885
2015-09-29	30.43	30.51	29.71	30.05	766077
2015-09-30	30.42	30.73	30.12	30.60	751329
2015-10-01	30.72	31.04	30.49	30.78	597560
2015-10-02	30.47	31.04	30.05	31.04	941247
2015-10-05	31.31	31.95	31.16	31.88	481007
2015-10-06	31.80	32.39	31.71	32.28	518024
2015-10-07	32.49	33.12	32.31	32.84	920437
2015-10-08	32.99	34.27	32.89	33.94	873577
2015-10-09	34.03	34.58	33.87	34.18	598970
2015-10-12	34.21	34.54	33.92	34.29	285682
2015-10-13	34.10	34.21	33.40	33.42	434867
2015-10-14	33.44	33.51	32.07	32.22	514604
2015-10-15	32.31	32.39	31.77	32.21	628067
2015-10-16	32.21	32.73	32.00	32.61	457173
2015-10-19	32.59	32.86	32.36	32.57	348916
2015-10-20	32.66	32.84	32.43	32.62	284747
2015-10-21	32.76	32.93	32.15	32.20	238499
2015-10-22	32.37	32.49	31.87	32.10	429790
2015-10-23	32.49	32.60	31.04	31.27	817529
2015-10-26	31.30	31.89	31.24	31.69	412840
2015-10-27	30.55	30.74	28.50	28.96	2612611
2015-10-28	29.14	30.08	29.13	29.67	913543
2015-10-29	29.20	29.56	28.04	28.43	1401940
2015-10-30	21.47	22.39	20.12	20.91	9175682
2015-11-02	21.02	21.76	20.29	21.52	3184588
2015-11-03	21.44	22.24	21.39	22.10	2725553
2015-11-04	22.06	22.20	21.91	22.10	1234294
2015-11-05	22.04	22.17	21.63	21.72	799793
2015-11-06	21.60	21.63	20.89	21.31	1186650
2015-11-09	21.22	21.32	20.90	21.05	749302
2015-11-10	21.02	21.34	20.92	21.27	1509637
2015-11-11	21.25	21.27	20.71	21.04	941935
2015-11-12	20.73	20.88	20.41	20.65	716106
2015-11-13	20.36	20.65	20.07	20.32	602748
2015-11-16	20.30	20.51	20.00	20.43	844621
2015-11-17	20.60	20.79	19.87	19.99	846275
2015-11-18	19.79	20.21	19.60	20.14	591835
2015-11-19	20.06	20.12	19.85	19.96	382990
2015-11-20	20.14	20.20	19.84	20.09	383929
2015-11-23	20.15	20.38	19.97	20.21	478807
2015-11-24	20.00	21.00	19.78	20.87	746232
2015-11-25	20.82	21.15	20.65	21.05	488200
2015-11-27	20.98	21.09	20.77	20.92	335573
2015-11-30	20.84	20.84	20.49	20.57	675137
2015-12-01	20.70	20.98	20.57	20.76	883769
2015-12-02	20.80	20.96	20.63	20.65	929051
2015-12-03	20.75	21.10	20.37	20.47	946761
2015-12-04	20.48	20.87	20.41	20.83	424930
2015-12-07	20.82	20.83	19.91	19.98	701220
2015-12-08	19.76	19.97	19.59	19.64	548955
2015-12-09	19.63	19.87	19.08	19.13	668894
2015-12-10	19.20	19.45	18.83	19.15	1306140
2015-12-11	18.94	19.24	18.84	18.87	878795
2015-12-14	18.82	18.89	18.07	18.43	1073341
2015-12-15	18.55	19.23	18.43	19.03	907775
2015-12-16	19.12	19.46	19.07	19.37	621969
2015-12-17	19.36	19.48	18.49	18.82	1049114
2015-12-18	18.70	18.86	18.48	18.71	2235685
2015-12-21	18.78	19.37	18.70	19.26	1233725
2015-12-22	19.21	19.34	18.92	19.14	848521
2015-12-23	19.17	19.65	18.93	19.44	555329
2015-12-24	19.43	19.58	19.33	19.43	191532
2015-12-28	19.34	19.45	18.92	19.12	445619
2015-12-29	19.20	19.53	19.20	19.41	568967
2015-12-30	19.33	19.53	19.11	19.11	375360
2015-12-31	19.07	19.18	18.78	18.98	549190
2016-01-04	18.74	19.30	18.60	19.22	698663
2016-01-05	19.26	19.75	19.23	19.59	1035918
2016-01-06	19.24	19.32	17.99	18.11	1867325
2016-01-07	17.79	18.20	17.43	17.52	891873
2016-01-08	17.57	17.72	17.15	17.23	1058127
2016-01-11	17.29	17.54	17.24	17.42	653257
2016-01-12	17.64	19.65	17.64	19.24	1723186
2016-01-13	19.26	19.31	17.39	17.58	1009172
2016-01-14	17.56	18.09	17.37	17.82	643890
2016-01-15	17.39	19.09	17.37	18.98	1353322
2016-01-19	19.73	20.09	18.35	19.04	1433149
2016-01-20	18.84	19.25	18.09	19.14	1007640
2016-01-21	19.25	20.12	19.12	19.35	979063
2016-01-22	19.54	20.09	19.42	19.66	902534
2016-01-25	19.59	19.69	18.56	18.61	838138
2016-01-26	18.64	19.56	18.59	19.50	746542
2016-01-27	19.47	19.82	19.15	19.35	568485
2016-01-28	19.52	19.72	18.51	18.70	1005244
2016-01-29	18.86	19.59	18.68	19.39	835480
2016-02-01	19.35	19.49	18.94	19.20	1459622
2016-02-02	18.59	18.87	17.70	17.97	1622255
2016-02-03	18.22	18.49	17.69	18.21	911152
2016-02-04	18.19	18.65	18.10	18.19	1068978
2016-02-05	18.15	18.39	17.73	17.85	1027399
2016-02-08	17.69	18.15	17.28	18.09	677699
2016-02-09	17.82	18.20	17.49	17.76	669368
2016-02-10	17.90	18.84	17.87	18.40	845881
2016-02-11	18.05	18.48	17.51	18.37	875686
2016-02-12	18.44	18.87	18.32	18.71	498500
2016-02-16	19.00	19.26	18.48	19.07	1075515
2016-02-17	19.29	20.29	19.23	19.87	1543856
2016-02-18	19.53	20.04	17.17	18.61	3059943
2016-02-19	18.32	18.72	18.13	18.67	1124170
2016-02-22	18.87	19.15	18.51	18.69	935661
2016-02-23	18.67	18.80	18.35	18.60	993273
2016-02-24	18.47	18.87	18.22	18.80	750046
2016-02-25	18.80	19.34	18.60	19.33	516479
2016-02-26	19.40	19.48	19.03	19.19	439093
2016-02-29	19.21	19.93	19.11	19.48	888999
2016-03-01	19.48	19.48	19.48	19.82	593977
2016-03-02	19.79	19.83	19.23	19.48	640208
2016-03-03	19.48	19.48	19.48	19.88	453790
2016-03-04	19.88	19.88	19.88	19.89	643922
2016-03-07	19.82	20.91	19.79	20.90	597312
2016-03-08	20.81	20.81	19.69	20.14	818131
2016-03-09	20.14	20.14	20.14	20.40	555669
2016-03-10	20.46	20.58	19.73	19.94	332519
2016-03-11	19.94	19.94	19.94	20.71	452009
2016-03-14	20.60	20.71	19.91	20.15	483515
2016-03-15	20.15	20.15	20.15	19.81	355949
2016-03-16	19.68	20.12	19.62	20.12	288317
2016-03-17	20.11	20.26	19.77	20.21	482946
2016-03-18	20.20	20.88	20.04	20.61	1427998
2016-03-21	20.59	21.02	20.42	20.87	441234
2016-03-22	20.73	20.87	20.51	20.63	340624
2016-03-23	20.58	20.65	20.22	20.35	334647
2016-03-24	20.35	20.35	20.35	20.23	254538
2016-03-28	20.26	20.87	20.20	20.70	379101
2016-03-29	20.76	20.76	20.21	20.64	481187
2016-03-30	20.77	21.38	20.77	21.23	544551
2016-03-31	21.21	21.40	21.02	21.27	387065
2016-04-01	21.09	21.51	20.87	21.48	440549
2016-04-04	21.43	22.08	21.21	22.04	985090
2016-04-05	22.04	22.04	22.04	21.51	946355
2016-04-06	21.58	22.22	21.58	21.98	719749
2016-04-07	21.89	22.29	21.83	21.88	873898
2016-04-08	22.10	22.42	21.89	22.32	582740
2016-04-11	22.36	22.71	21.98	22.10	514503
2016-04-12	22.10	22.48	22.01	22.15	592239
2016-04-13	22.84	23.49	22.80	23.28	1216284
2016-04-14	23.25	23.37	22.84	22.87	454402
2016-04-15	22.81	23.04	22.70	22.94	530615
2016-04-18	22.91	23.02	22.73	22.83	301460
2016-04-19	22.99	22.99	22.51	22.58	362062
2016-04-20	22.56	22.67	22.18	22.49	536981
2016-04-21	22.58	22.65	22.18	22.21	323690
2016-04-22	22.16	22.79	22.13	22.49	1003854
2016-04-25	22.41	22.41	21.94	22.03	392168
2016-04-26	22.22	22.78	21.95	22.61	920109
2016-04-27	22.72	22.87	22.47	22.61	736836
2016-04-28	22.22	22.36	21.52	21.61	835739
2016-04-29	21.40	22.51	20.78	22.21	1500308
2016-05-02	22.32	22.85	22.09	22.45	1036396
2016-05-03	22.45	22.50	21.85	22.13	648149
2016-05-04	22.02	22.32	21.64	21.74	541927
2016-05-05	21.85	22.02	21.35	21.49	486378
2016-05-06	21.46	21.70	21.18	21.65	349126
2016-05-09	21.65	21.92	21.52	21.69	384515
2016-05-10	21.75	21.82	21.53	21.69	272859
2016-05-11	21.53	21.58	20.77	20.86	505265
2016-05-12	21.00	21.06	20.79	20.98	412138
2016-05-13	20.79	20.98	20.37	20.43	325563
2016-05-16	20.44	20.66	20.26	20.46	424789
2016-05-17	20.44	20.66	20.10	20.18	430497
2016-05-18	20.04	20.26	19.78	19.84	487691
2016-05-19	19.69	20.36	19.60	20.15	481518
2016-05-20	20.15	20.24	19.89	20.06	1204402
2016-05-23	20.05	20.44	20.05	20.15	627204
2016-05-24	20.52	20.67	20.44	20.48	539288
2016-05-25	20.56	20.91	20.52	20.74	694413
2016-05-26	20.93	21.14	20.71	20.82	559011
2016-05-27	20.79	21.25	20.79	21.21	587249
2016-05-31	21.21	21.51	21.14	21.25	621404
2016-06-01	21.15	21.34	21.03	21.27	532350
2016-06-02	21.20	21.30	20.77	21.15	482536
2016-06-03	21.17	21.39	20.61	21.24	615455
2016-06-06	21.23	21.37	20.97	21.01	586247
2016-06-07	20.94	21.33	20.72	21.13	712008
2016-06-08	21.20	21.86	21.16	21.78	522770
2016-06-09	21.56	21.70	20.90	20.93	565538
2016-06-10	20.69	20.69	20.06	20.09	574571
2016-06-13	20.02	20.02	19.43	19.49	926735
2016-06-14	19.37	19.48	18.93	19.09	735683
2016-06-15	19.09	19.52	19.05	19.10	564128
2016-06-16	19.06	19.12	18.75	19.08	643417
2016-06-17	18.98	19.54	18.93	19.25	787854
2016-06-20	19.47	19.74	19.33	19.34	605574
2016-06-21	19.41	19.41	18.73	18.85	639376
2016-06-22	18.86	18.90	18.49	18.63	788427
2016-06-23	18.91	19.13	18.76	19.05	866503
2016-06-24	18.20	18.73	18.12	18.42	6824275
2016-06-27	18.26	18.28	17.38	17.88	1428579
2016-06-28	18.03	18.24	17.79	17.96	1058887
2016-06-29	18.24	18.72	18.12	18.68	1290064
2016-06-30	18.65	18.66	18.26	18.55	716025
2016-07-01	18.55	19.33	18.55	18.97	810789
2016-07-05	18.97	19.19	18.56	18.79	1109878
2016-07-06	18.78	19.43	18.68	19.36	2867592
2016-07-07	19.37	19.67	19.11	19.24	668159
2016-07-08	19.54	19.98	19.30	19.75	607335
2016-07-11	19.97	20.16	19.87	20.04	509943
2016-07-12	20.24	20.71	20.18	20.23	1151530
2016-07-13	20.37	20.44	19.98	19.99	519426
2016-07-14	20.21	20.42	20.07	20.08	330775
2016-07-15	20.13	20.16	19.85	19.85	692769
2016-07-18	19.89	20.20	19.84	19.85	686111
2016-07-19	19.85	19.95	19.59	19.61	728878
2016-07-20	19.66	19.75	19.50	19.57	507144
2016-07-21	19.50	19.65	19.39	19.47	493314
2016-07-22	19.50	19.50	19.22	19.26	718633
2016-07-25	19.20	19.69	19.14	19.57	648101
2016-07-26	19.60	19.95	19.58	19.71	391940
2016-07-27	19.72	19.94	19.41	19.41	477017
2016-07-28	19.09	19.09	18.24	18.60	1546851
2016-07-29	18.54	20.61	18.22	20.30	2127704
2016-08-01	20.19	20.73	19.68	20.43	1177292
2016-08-02	20.41	20.48	19.96	20.09	674405
2016-08-03	20.00	20.33	19.74	20.19	544387
2016-08-04	20.23	20.46	20.07	20.31	377563
2016-08-05	20.48	21.03	20.47	20.90	496824
2016-08-08	20.98	21.13	20.71	20.82	320746
2016-08-09	20.91	20.94	20.67	20.83	427682
2016-08-10	20.92	21.06	20.73	20.81	423884
2016-08-11	21.31	21.54	20.90	21.11	495714
2016-08-12	21.07	21.21	20.92	21.00	299350
2016-08-15	21.08	21.34	21.03	21.23	235231
2016-08-16	21.21	21.26	20.79	21.13	508166
2016-08-17	21.12	21.26	20.76	21.06	462789
2016-08-18	21.04	21.37	20.97	21.37	300977
2016-08-19	21.33	21.50	21.19	21.37	629381
2016-08-22	21.37	21.54	21.17	21.41	334374
2016-08-23	21.54	21.61	21.41	21.42	407535
2016-08-24	21.64	21.76	21.39	21.44	459805
2016-08-25	21.42	21.64	21.24	21.25	374522
2016-08-26	21.23	21.39	20.88	20.96	410625
2016-08-29	21.02	21.36	20.99	21.36	405526
2016-08-30	21.26	21.30	21.00	21.05	260580
2016-08-31	21.10	21.15	20.64	20.65	503038
2016-09-01	20.61	20.76	20.15	20.74	433170
2016-09-02	20.84	21.17	20.59	21.00	364615
2016-09-06	21.00	21.05	20.44	20.48	441736
2016-09-07	20.50	21.19	20.44	21.12	420675
2016-09-08	21.10	21.72	20.99	21.54	692205
2016-09-09	21.36	21.60	20.95	20.96	531389
2016-09-12	20.68	21.55	20.68	21.40	753470
2016-09-13	21.19	21.52	21.16	21.18	791664
2016-09-14	21.24	21.34	20.89	20.94	393768
2016-09-15	20.85	21.21	20.70	21.20	378788
2016-09-16	21.15	21.26	20.96	21.12	1025404
2016-09-19	21.24	21.59	21.06	21.20	682948
2016-09-20	21.26	21.52	21.12	21.20	454891
2016-09-21	21.37	21.45	21.09	21.26	662532
2016-09-22	21.36	21.74	21.35	21.69	753856
2016-09-23	21.55	21.95	21.50	21.75	455732
2016-09-26	21.64	21.64	21.17	21.18	492168
2016-09-27	21.10	21.49	21.09	21.31	249383
2016-09-28	21.33	21.46	20.98	21.18	513678
2016-09-29	21.11	21.34	20.90	20.93	718174
2016-09-30	21.05	21.76	20.99	21.54	743682
2016-10-03	21.52	21.60	21.09	21.15	437423
2016-10-04	21.12	21.74	21.11	21.16	401251
2016-10-05	21.29	21.62	21.16	21.33	269109
2016-10-06	21.32	21.42	21.02	21.40	212786
2016-10-07	21.48	21.51	21.14	21.30	185949
2016-10-10	21.46	21.86	21.46	21.71	344865
2016-10-11	20.37	20.81	19.15	19.33	1693786
2016-10-12	19.37	19.48	19.15	19.22	718656
2016-10-13	19.48	19.64	19.15	19.30	822349
2016-10-14	19.37	19.43	19.23	19.29	438770
2016-10-17	19.30	19.57	19.21	19.34	368054
2016-10-18	19.46	20.02	19.43	19.85	648338
2016-10-19	19.94	20.17	19.81	19.97	577773
2016-10-20	19.87	20.06	19.63	19.68	381628
2016-10-21	19.54	19.80	19.44	19.69	262710
2016-10-24	20.00	20.09	19.86	19.93	313471
2016-10-25	19.85	19.88	19.50	19.58	415069
2016-10-26	19.43	19.76	19.30	19.45	489441
2016-10-27	19.25	19.37	18.96	19.18	650680
2016-10-28	19.73	21.10	19.46	20.62	1617056
2016-10-31	20.75	21.26	20.71	20.94	996742
2016-11-01	21.04	21.36	20.88	21.33	761257
2016-11-02	21.32	21.67	20.99	21.03	727077
2016-11-03	21.03	21.41	20.93	21.05	517926
2016-11-04	21.17	21.85	21.10	21.41	508036
2016-11-07	21.85	22.07	21.79	22.04	554844
2016-11-08	21.97	22.12	21.70	21.79	347373
2016-11-09	21.37	22.35	21.37	22.29	732114
2016-11-10	22.46	23.15	22.30	22.67	862816
2016-11-11	22.70	23.38	22.52	23.28	987308
2016-11-14	23.39	24.07	23.33	23.71	783409
2016-11-15	23.69	24.07	23.44	23.76	595489
2016-11-16	23.68	24.37	23.60	24.26	751389
2016-11-17	24.38	24.58	24.25	24.27	688423
2016-11-18	24.36	24.66	23.97	24.59	925144
2016-11-21	24.66	24.88	24.54	24.87	630775
2016-11-22	25.00	25.13	24.81	25.12	826617
2016-11-23	25.00	25.41	24.99	25.20	514879
2016-11-25	25.32	25.32	25.04	25.08	264774
2016-11-28	25.01	25.01	24.38	24.48	894437
2016-11-29	24.49	25.01	24.47	25.01	703323
2016-11-30	25.01	25.10	24.62	24.68	469035
2016-12-01	24.65	25.05	24.60	24.89	538610
2016-12-02	24.95	25.04	24.74	24.92	494443
2016-12-05	25.18	25.32	24.93	25.31	447883
2016-12-06	25.18	25.67	24.99	25.65	679548
2016-12-07	25.69	27.12	25.65	27.04	1002823
2016-12-08	27.26	27.84	26.87	27.58	1458890
2016-12-09	27.71	27.77	27.24	27.53	1020553
2016-12-12	27.15	27.89	26.89	27.84	814509
2016-12-13	27.80	28.50	27.66	28.28	1042948
2016-12-14	28.34	28.49	27.95	28.31	727287
2016-12-15	28.45	29.00	28.06	28.24	785829
2016-12-16	28.07	28.34	27.48	28.12	2441803
2016-12-19	27.90	28.41	27.90	28.20	676104
2016-12-20	28.38	28.83	28.11	28.79	856826
2016-12-21	28.88	28.97	28.49	28.66	332654
2016-12-22	28.59	28.59	27.09	27.23	904973
2016-12-23	27.09	27.40	26.90	27.31	420953
2016-12-27	27.31	27.71	27.15	27.36	356308
2016-12-28	27.34	27.48	26.79	27.12	458746
2016-12-29	27.16	27.55	26.92	27.16	336396
2016-12-30	27.18	27.37	26.71	27.11	434984
2017-01-03	27.46	27.54	26.62	27.04	760498
2017-01-04	27.28	27.74	27.21	27.60	581014
2017-01-05	27.21	27.21	26.10	26.54	503013
2017-01-06	26.68	26.68	26.14	26.15	689514
2017-01-09	26.10	26.68	25.91	26.49	662600
2017-01-10	26.75	27.87	26.69	27.49	984496
2017-01-11	27.50	27.66	26.81	27.54	1267327
2017-01-12	27.74	27.74	27.14	27.47	671674
2017-01-13	27.64	27.64	27.03	27.16	546914
2017-01-17	27.12	27.65	27.04	27.14	531136
2017-01-18	27.15	27.55	26.83	27.38	472246
2017-01-19	25.43	26.00	24.49	24.74	2428455
2017-01-20	25.15	25.95	25.15	25.69	1221846
2017-01-23	25.55	26.04	25.30	25.98	476399
2017-01-24	26.06	26.75	26.06	26.70	601361
2017-01-25	26.99	27.31	26.63	26.73	451913
2017-01-26	26.57	26.76	26.21	26.23	456218
2017-01-27	26.27	26.27	25.69	25.88	610171
2017-01-30	25.97	26.17	25.74	25.99	361034
2017-01-31	25.75	26.26	25.65	26.22	613086
2017-02-01	26.32	26.73	26.01	26.10	486080
2017-02-02	26.10	26.46	25.85	25.99	713074
2017-02-03	26.11	26.23	25.26	25.37	948278
2017-02-06	25.35	25.52	24.99	25.25	900274
2017-02-07	25.38	25.68	24.93	25.17	412768
2017-02-08	25.19	25.32	24.83	25.17	820226
2017-02-09	25.23	25.77	25.22	25.40	646978
2017-02-10	25.60	25.71	25.15	25.47	487456
2017-02-13	25.54	25.83	24.97	25.01	583695
2017-02-14	24.76	25.26	24.76	24.93	744564
2017-02-15	24.80	25.19	24.68	24.97	1023636
2017-02-16	24.93	25.23	24.79	25.02	892842
2017-02-17	25.89	26.69	22.14	22.82	4504397
2017-02-21	23.04	23.19	22.40	22.87	1603093
2017-02-22	22.84	23.08	22.55	22.93	725673
2017-02-23	23.04	23.07	22.69	22.82	663734
2017-02-24	22.81	23.38	22.51	23.04	541305
2017-02-27	22.97	23.24	22.87	23.17	538223
2017-02-28	23.02	23.17	22.64	23.12	884862
2017-03-01	23.31	24.01	23.27	23.51	1057755
2017-03-02	23.49	24.06	23.49	23.91	481335
2017-03-03	23.78	24.13	23.53	23.70	502659
2017-03-06	23.59	23.59	23.15	23.21	695465
2017-03-07	23.22	23.38	22.96	23.04	493917
2017-03-08	23.11	23.61	23.01	23.45	674905
2017-03-09	23.33	23.63	23.24	23.26	483325
2017-03-10	23.26	23.96	23.26	23.74	669572
2017-03-13	23.79	24.08	23.59	24.07	792010
2017-03-14	24.07	24.54	23.85	24.44	693478
2017-03-15	24.50	25.19	24.42	24.99	987211
2017-03-16	25.04	25.76	24.91	25.47	971526
2017-03-17	25.47	25.80	25.25	25.49	970113
2017-03-20	25.47	25.47	24.79	24.87	573453
2017-03-21	24.95	24.95	23.97	23.99	846858
2017-03-22	23.93	24.28	23.83	24.26	954575
2017-03-23	24.22	24.55	24.17	24.32	590116
2017-03-24	24.26	24.46	24.26	24.33	344325
2017-03-27	23.83	24.48	23.83	24.43	406858
2017-03-28	24.34	24.71	24.21	24.61	460911
2017-03-29	24.57	24.85	24.55	24.83	414089
2017-03-30	24.74	25.34	24.74	25.30	464772
2017-03-31	25.27	25.43	25.15	25.21	498778
2017-04-03	25.21	25.21	24.71	24.79	474952
2017-04-04	24.79	25.05	24.62	24.99	677337
2017-04-05	25.07	25.47	24.99	25.05	598396
2017-04-06	25.25	25.63	25.20	25.45	531145
2017-04-07	25.45	25.89	25.17	25.76	801573
2017-04-10	26.08	26.33	25.57	25.88	648404
2017-04-11	25.88	26.38	25.82	26.18	488510
2017-04-12	26.17	26.34	26.01	26.07	502225
2017-04-13	26.02	26.23	25.71	25.77	439665
2017-04-17	25.89	25.93	25.54	25.74	408510
2017-04-18	25.76	26.14	25.40	25.56	501552
2017-04-19	25.63	25.83	25.43	25.60	580602
2017-04-20	25.83	26.49	25.83	26.26	549554
2017-04-21	26.09	26.20	25.54	26.03	637322
2017-04-24	26.43	26.76	26.27	26.62	504227
2017-04-25	26.76	26.85	26.42	26.71	463863
2017-04-26	26.79	27.35	26.76	27.14	604110
2017-04-27	27.10	27.27	26.74	27.21	855303
2017-04-28	28.82	30.58	28.70	30.46	3555105
2017-05-01	30.85	31.59	30.60	31.14	1659232
2017-05-02	30.90	31.82	30.62	31.49	1475665
2017-05-03	31.41	31.93	31.25	31.62	736554
2017-05-04	31.67	31.74	30.78	30.83	937044
2017-05-05	30.92	30.95	30.54	30.84	749141
2017-05-08	30.95	31.22	30.51	30.60	531384
2017-05-09	30.60	30.90	30.48	30.67	429852
2017-05-10	30.66	30.86	30.28	30.72	612103
2017-05-11	30.46	30.62	29.80	29.82	965695
2017-05-12	29.66	29.87	29.39	29.66	504565
2017-05-15	29.66	29.97	29.42	29.54	373463
2017-05-16	29.47	29.81	29.07	29.69	596665
2017-05-17	29.19	29.96	29.19	29.71	727740
2017-05-18	29.72	29.93	29.38	29.62	945620
2017-05-19	29.77	29.85	29.31	29.31	420183
2017-05-22	29.38	29.63	29.19	29.50	374099
2017-05-23	29.54	29.72	29.12	29.13	394463
2017-05-24	29.16	29.66	28.84	29.54	415584
2017-05-25	29.86	30.32	29.72	30.13	615942
2017-05-26	30.21	30.45	29.93	30.45	619385
2017-05-30	30.32	30.74	30.27	30.60	655270
2017-05-31	30.69	30.99	30.27	30.95	558890
2017-06-01	31.00	32.31	30.76	32.30	1351461
2017-06-02	32.22	33.47	31.82	33.18	1196447
2017-06-05	33.26	33.26	32.50	32.98	717444
2017-06-06	32.71	32.98	32.30	32.55	444729
2017-06-07	32.54	33.68	32.44	33.58	1096512
2017-06-08	33.86	34.18	33.42	33.50	941270
2017-06-09	33.65	33.82	33.29	33.47	598146
2017-06-12	33.58	34.03	33.33	33.82	836052
2017-06-13	33.94	33.99	33.21	33.51	520450
2017-06-14	33.47	33.47	32.85	33.23	441012
2017-06-15	32.99	33.35	32.78	32.95	359231
2017-06-16	32.71	33.42	32.49	33.41	910335
2017-06-19	33.60	33.60	32.88	33.32	442648
2017-06-20	33.24	33.24	32.51	32.57	438152
2017-06-21	32.52	32.97	32.23	32.77	777787
2017-06-22	32.46	32.92	32.22	32.69	605897
2017-06-23	32.64	32.97	32.38	32.63	1008535
2017-06-26	32.68	32.92	32.55	32.85	601482
2017-06-27	32.84	33.50	32.84	33.20	617106
2017-06-28	33.21	34.12	33.06	34.00	1176823
2017-06-29	34.02	34.03	32.47	33.08	1036096
2017-06-30	33.08	33.16	32.79	32.97	729065
2017-07-03	33.00	33.43	32.91	33.01	381178
2017-07-05	33.04	33.18	32.59	32.72	761446
2017-07-06	32.61	32.76	31.85	31.99	1086385
2017-07-07	32.03	32.38	31.65	32.07	1114005
2017-07-10	32.10	32.29	31.48	31.96	627380
2017-07-11	32.16	32.28	31.90	32.17	1282783
2017-07-12	32.38	32.76	32.10	32.12	1267877
2017-07-13	32.20	32.50	32.07	32.38	400238
2017-07-14	32.52	32.52	31.99	31.99	455270
2017-07-17	32.00	32.49	31.95	32.32	592654
2017-07-18	32.33	32.99	32.26	32.89	1060976
2017-07-19	33.05	34.40	33.05	33.89	760150
2017-07-20	33.90	33.90	33.35	33.50	542965
2017-07-21	33.92	34.02	33.41	33.71	409114
2017-07-24	33.66	33.84	33.40	33.65	797616
2017-07-25	33.87	34.66	33.78	34.12	763939
2017-07-26	34.05	34.10	33.65	33.68	646841
2017-07-27	33.46	34.44	33.31	34.43	1203655
2017-07-28	37.09	40.29	36.72	40.29	3974838
2017-07-31	40.78	40.87	39.04	39.22	2044405
2017-08-01	39.23	39.38	38.59	38.94	1911729
2017-08-02	38.88	39.03	38.55	38.93	1174463
2017-08-03	38.93	39.13	38.74	38.86	567673
2017-08-04	38.95	39.39	38.63	39.31	979649
2017-08-07	39.23	39.67	38.94	38.97	822892
2017-08-08	39.06	39.26	38.65	38.78	652747
2017-08-09	38.39	38.83	37.97	38.68	715536
2017-08-10	38.44	38.72	37.88	37.97	479249
2017-08-11	37.66	38.72	37.20	38.30	596224
2017-08-14	38.56	39.12	38.40	38.67	611696
2017-08-15	38.80	38.80	38.16	38.34	432766
2017-08-16	38.46	38.74	38.13	38.14	679896
2017-08-17	38.05	38.12	36.77	36.81	948097
2017-08-18	36.54	37.05	36.27	36.89	1108686
2017-08-21	36.84	37.07	36.54	36.86	569515
2017-08-22	37.07	37.49	36.73	37.39	502983
2017-08-23	37.18	37.37	36.76	36.88	748658
2017-08-24	37.25	37.49	36.71	37.04	794528
2017-08-25	36.74	37.62	36.47	37.45	528254
2017-08-28	37.55	38.21	37.55	37.88	769257
2017-08-29	37.38	37.95	37.19	37.60	563515
2017-08-30	37.71	38.10	37.45	37.54	679644
2017-08-31	37.59	37.88	37.03	37.52	859117
2017-09-01	37.59	37.80	37.42	37.72	458621
2017-09-05	37.72	38.02	36.82	36.87	593200
2017-09-06	36.97	36.97	35.36	35.60	1112756
2017-09-07	35.78	35.94	34.66	34.84	1040562
2017-09-08	34.84	35.50	34.77	35.49	858806
2017-09-11	35.77	36.58	35.33	35.38	771735
2017-09-12	35.49	36.22	35.49	36.16	717349
2017-09-13	36.21	36.69	36.16	36.56	529280
2017-09-14	36.51	36.82	36.01	36.11	658973
2017-09-15	36.18	36.51	36.10	36.36	1716954
2017-09-18	35.34	35.34	32.38	32.55	2606037
2017-09-19	32.50	33.44	32.07	33.35	1753889
2017-09-20	33.16	33.60	32.76	33.24	702165
2017-09-21	33.27	33.81	32.85	32.91	693253
2017-09-22	32.97	33.31	32.78	33.08	560852
2017-09-25	32.99	33.60	32.96	33.41	582322
2017-09-26	33.41	34.33	33.28	33.95	846818
2017-09-27	34.10	35.44	34.01	35.06	1095115
2017-09-28	35.54	36.93	35.26	36.90	1631867
2017-09-29	36.90	37.38	36.49	36.98	1594602
2017-10-02	36.98	37.17	36.75	37.13	1267573
2017-10-03	37.06	37.45	36.77	37.45	781104
2017-10-04	37.52	37.88	37.39	37.81	414565
2017-10-05	37.73	38.19	37.45	37.77	898963
2017-10-06	37.60	37.84	37.39	37.62	643307
2017-10-09	37.62	37.65	37.11	37.26	830382
2017-10-10	37.44	37.44	36.74	37.20	518508
2017-10-11	37.25	37.26	36.29	36.41	731358
2017-10-12	36.28	36.28	35.47	35.99	454806
2017-10-13	35.97	36.19	35.65	35.68	351766
2017-10-16	35.71	35.94	35.19	35.21	396593
2017-10-17	35.37	35.52	35.16	35.21	342467
2017-10-18	35.21	35.21	34.68	34.98	828956
2017-10-19	34.86	36.39	34.73	36.00	590284
2017-10-20	36.29	36.33	35.80	36.22	550319
2017-10-23	36.09	36.35	35.61	35.67	728736
2017-10-24	35.76	36.05	35.44	35.93	467252
2017-10-25	35.78	36.08	35.22	35.88	892261
2017-10-26	36.06	36.52	35.69	35.80	1026495
2017-10-27	33.82	35.35	32.15	33.17	3272308
2017-10-30	32.69	32.69	31.35	31.42	1605170
2017-10-31	31.49	31.66	30.12	31.19	1768917
2017-11-01	31.50	31.56	30.15	30.45	1712163
2017-11-02	30.38	30.78	29.82	30.34	1179810
2017-11-03	30.39	31.29	30.20	30.88	1430815
2017-11-06	30.75	30.99	30.15	30.16	1029506
2017-11-07	30.27	30.27	29.06	29.19	1149793
2017-11-08	30.10	30.59	29.49	30.50	1808105
2017-11-09	30.24	30.39	29.86	30.19	980667
2017-11-10	31.87	32.26	30.73	31.01	1214968
2017-11-13	31.03	31.03	29.88	30.11	1005302
2017-11-14	30.07	30.71	30.07	30.31	752922
2017-11-15	30.01	30.43	29.80	30.34	846663
2017-11-16	30.35	30.98	30.21	30.93	784163
2017-11-17	30.77	31.09	30.77	30.90	810095
2017-11-20	31.00	31.23	30.56	31.14	1070760
2017-11-21	30.93	31.03	30.43	30.68	826423
2017-11-22	30.54	30.77	30.14	30.17	600482
2017-11-24	30.37	30.53	30.01	30.04	158937
2017-11-27	30.11	30.52	29.95	30.15	710707
2017-11-28	30.29	31.43	30.29	31.37	738526
2017-11-29	32.82	33.05	31.92	32.21	1101704
2017-11-30	32.31	32.63	31.90	31.97	801104
2017-12-01	31.89	33.21	31.89	33.21	1543258
2017-12-04	33.69	33.88	31.78	31.91	1107716
2017-12-05	31.93	32.21	31.47	31.79	821458
2017-12-06	31.66	32.42	31.45	32.57	886267
2017-12-07	32.06	32.95	32.06	32.57	1164479
2017-12-08	32.66	33.27	32.47	33.04	1088205
2017-12-11	32.88	32.88	31.12	31.40	961964
2017-12-12	31.29	31.48	30.50	30.53	1446656
2017-12-13	30.60	32.24	30.42	31.82	857170
2017-12-14	31.72	32.04	30.19	30.52	984356
2017-12-15	30.63	31.73	30.63	31.30	1765786
2017-12-18	31.68	32.66	31.68	32.44	727033
2017-12-19	33.02	34.72	32.63	34.50	1650094
2017-12-20	34.66	34.74	34.02	34.03	1446123
2017-12-21	34.04	34.55	33.88	34.37	717975
2017-12-22	34.43	34.43	33.89	34.12	806200
2017-12-26	34.03	34.36	33.88	34.21	543999
2017-12-27	34.42	34.52	34.02	34.41	412225
2017-12-28	34.34	34.34	33.91	34.10	435686
2017-12-29	34.09	34.17	33.75	33.77	501830
2018-01-02	33.74	33.98	33.14	33.45	906014
2018-01-03	33.42	34.23	33.26	33.62	703391
2018-01-04	33.88	34.12	33.31	33.76	555797
2018-01-05	33.77	33.94	33.53	33.85	469983
2018-01-08	33.76	34.59	33.60	34.51	602917
2018-01-09	34.60	34.66	33.55	33.73	1113592
2018-01-10	33.98	33.98	33.12	33.18	921616
2018-01-11	33.19	35.01	33.10	34.85	888084
2018-01-12	34.91	35.23	34.66	34.86	404614
2018-01-16	35.21	36.05	34.82	35.09	613472
2018-01-17	35.16	35.22	34.23	34.24	784518
2018-01-18	34.26	34.55	33.87	34.49	761099
2018-01-19	34.41	35.71	34.41	35.66	556317
2018-01-22	35.66	35.99	35.16	35.84	521592
2018-01-23	35.85	35.85	35.16	35.69	416682
2018-01-24	34.91	35.88	34.85	35.36	810922
2018-01-25	35.43	35.74	34.88	35.27	588719
2018-01-26	35.48	36.16	35.17	36.16	438016
2018-01-29	36.02	36.10	35.24	35.40	358454
2018-01-30	35.08	35.74	35.08	35.55	579295
2018-01-31	35.71	35.88	34.35	34.66	968317
2018-02-01	34.55	34.85	34.08	34.48	709470
2018-02-02	34.35	34.65	33.12	33.19	557130
2018-02-05	32.81	33.12	31.41	31.86	1062594
2018-02-06	31.08	32.96	30.68	32.58	730191
2018-02-07	32.52	33.51	32.26	33.37	636820
2018-02-08	33.47	33.92	32.27	32.60	1349349
2018-02-09	32.77	33.60	32.34	33.44	970593
2018-02-12	33.50	33.67	32.55	33.43	956461
2018-02-13	33.40	33.66	33.06	33.49	604899
2018-02-14	33.09	34.49	33.09	34.18	1045950
2018-02-15	38.92	40.68	37.00	37.11	2792385
2018-02-16	37.48	38.66	36.65	36.78	982126
2018-02-20	36.87	37.66	35.92	36.07	1881309
2018-02-21	35.94	37.62	35.89	37.17	1066664
2018-02-22	37.20	37.69	36.63	37.48	895121
2018-02-23	37.66	38.16	37.08	38.03	460668
2018-02-26	38.27	38.90	38.12	38.66	708015
2018-02-27	38.54	39.29	38.46	38.94	1259239
2018-02-28	39.09	39.89	39.09	39.16	897673
2018-03-01	39.06	39.43	38.32	39.37	601754
2018-03-02	38.72	40.16	38.72	40.05	616964
2018-03-05	40.05	40.15	39.26	39.77	716356
2018-03-06	39.97	40.89	39.83	40.66	707334
2018-03-07	40.18	40.76	39.59	40.53	584358
2018-03-08	40.79	41.30	40.61	41.22	626274
2018-03-09	41.33	41.40	40.21	40.65	651861
2018-03-12	40.86	41.88	40.86	41.44	712479
2018-03-13	41.52	42.18	40.80	40.98	824087
2018-03-14	41.31	41.71	40.42	40.97	588108
2018-03-15	40.98	41.21	40.27	40.55	565533
2018-03-16	40.49	41.34	40.49	40.95	1814774
2018-03-19	40.83	40.94	39.88	40.12	570262
2018-03-20	40.06	40.46	40.00	40.29	600823
2018-03-21	40.17	40.71	40.03	40.12	462006
2018-03-22	39.71	40.01	38.89	38.94	785191
2018-03-23	39.01	39.37	38.35	38.39	509824
2018-03-26	38.93	39.29	38.24	39.18	489866
2018-03-27	39.13	39.49	38.32	38.49	599407
2018-03-28	38.54	39.22	38.33	38.62	529660
2018-03-29	38.88	39.88	38.83	39.49	456729
2018-04-02	39.49	40.22	38.84	39.27	1089220
2018-04-03	39.45	40.51	39.35	39.89	870790
2018-04-04	39.53	41.35	39.47	41.15	856264
2018-04-05	41.16	41.16	40.21	40.43	682515
2018-04-06	40.25	40.55	39.46	39.66	581273
2018-04-09	39.87	39.94	39.07	39.07	432735
2018-04-10	39.55	39.65	38.99	39.33	428989
2018-04-11	39.32	39.87	39.10	39.20	404007
2018-04-12	39.24	39.49	38.88	39.15	454970
2018-04-13	39.41	39.68	38.72	39.22	745360
2018-04-16	39.64	40.41	39.13	40.07	578054
2018-04-17	40.43	41.50	40.17	40.88	574772
2018-04-18	41.07	41.50	40.81	40.86	555935
2018-04-19	40.19	40.19	38.61	39.45	732340
2018-04-20	39.38	39.82	38.28	38.33	662337
2018-04-23	38.48	38.52	38.03	38.32	685119
2018-04-24	38.56	38.79	37.81	38.14	564132
2018-04-25	38.14	38.46	37.47	38.25	791754
2018-04-26	35.65	35.94	33.39	35.88	3206460
2018-04-27	35.77	36.42	34.97	35.42	1671293
2018-04-30	35.83	36.52	35.23	35.40	1340159
2018-05-01	35.14	35.26	33.66	34.14	908026
2018-05-02	34.11	34.99	34.02	34.59	1076147
2018-05-03	34.49	34.73	33.72	34.31	676138
2018-05-04	34.10	35.36	34.02	35.23	917717
2018-05-07	35.26	35.48	34.08	34.21	706101
2018-05-08	34.02	34.48	33.21	33.33	1132568
2018-05-09	33.54	33.81	32.86	33.70	1360928
2018-05-10	33.93	34.13	33.45	33.90	604950
2018-05-11	33.90	34.48	33.75	34.32	678745
2018-05-14	34.35	34.56	33.94	34.28	565719
2018-05-15	34.05	34.60	33.89	34.35	687702
2018-05-16	34.54	34.77	34.10	34.39	641224
2018-05-17	34.53	35.29	34.48	34.75	535567
2018-05-18	34.83	35.15	34.42	34.85	580357
2018-05-21	35.05	35.49	34.70	34.77	533051
2018-05-22	34.91	35.38	33.72	34.08	763335
2018-05-23	34.11	34.76	34.10	34.49	451378
2018-05-24	34.47	35.00	34.42	34.71	666086
2018-05-25	34.65	35.12	34.28	34.63	334093
2018-05-29	34.36	34.76	34.18	34.64	279179
2018-05-30	34.75	35.27	34.75	34.88	538427
2018-05-31	35.03	35.04	33.70	33.71	503502
2018-06-01	33.88	34.19	33.36	33.82	752992
2018-06-04	33.97	34.40	33.90	34.25	454214
2018-06-05	34.27	34.57	34.13	34.36	430557
2018-06-06	34.43	34.84	33.88	34.47	433724
2018-06-07	34.62	35.07	34.40	34.49	524774
2018-06-08	34.39	35.13	34.32	35.03	706862
2018-06-11	35.05	36.02	35.05	35.94	419714
2018-06-12	35.98	37.03	35.83	36.77	470692
2018-06-13	36.88	37.31	36.70	37.27	852531
2018-06-14	37.31	37.55	37.15	37.29	443461
2018-06-15	37.16	37.41	36.61	37.17	872166
2018-06-18	37.14	38.39	36.70	37.99	617103
2018-06-19	37.74	38.14	37.08	38.12	432282
2018-06-20	38.30	38.48	37.53	38.16	349841
2018-06-21	38.19	38.53	38.05	38.29	473210
2018-06-22	38.38	38.57	38.14	38.31	1490409
2018-06-25	38.25	38.31	37.67	38.14	588621
2018-06-26	38.05	38.29	37.89	38.04	534093
2018-06-27	38.00	38.28	36.39	36.44	794977
2018-06-28	36.27	37.57	36.20	37.12	908610
2018-06-29	37.33	37.57	36.83	36.83	522898
2018-07-02	36.68	37.54	36.58	37.43	330022
2018-07-03	37.68	38.10	37.34	37.37	262210
2018-07-05	37.63	37.90	36.89	37.07	737204
2018-07-06	37.16	37.85	36.63	37.40	518830
2018-07-09	37.54	37.88	37.17	37.69	459426
2018-07-10	37.77	38.06	37.49	37.68	254810
2018-07-11	37.55	37.88	37.19	37.58	291640
2018-07-12	37.69	38.06	37.25	37.84	381462
2018-07-13	37.94	38.33	37.80	38.05	435670
2018-07-16	38.12	38.12	37.16	37.51	361900
2018-07-17	37.62	38.60	37.60	38.11	478932
2018-07-18	38.21	38.56	38.04	38.05	874518
2018-07-19	37.98	39.60	37.93	39.50	723698
2018-07-20	39.45	39.65	38.99	39.07	335190
2018-07-23	38.88	39.33	38.73	38.87	479607
2018-07-24	38.98	39.35	37.68	38.13	612225
2018-07-25	38.22	38.49	36.65	36.88	1000507
2018-07-26	40.30	43.05	39.29	41.40	1758699
2018-07-27	41.73	41.89	36.53	36.84	1878806
2018-07-30	36.87	37.16	35.37	35.55	1223359
2018-07-31	35.49	36.95	35.44	36.71	946208
2018-08-01	36.55	38.12	36.55	38.05	788232
2018-08-02	37.72	39.08	37.72	38.81	727423
2018-08-03	38.83	39.12	38.32	38.99	707527
2018-08-06	38.99	39.38	38.83	39.13	341811
2018-08-07	39.25	40.14	39.18	39.79	563741
2018-08-08	39.88	40.48	39.71	40.10	345559
2018-08-09	40.22	40.88	39.85	40.56	449189
2018-08-10	40.22	40.49	39.22	39.50	490056
2018-08-13	39.65	39.89	39.06	39.15	459820
2018-08-14	39.38	41.13	39.38	40.76	516904
2018-08-15	40.49	40.80	40.07	40.31	654375
2018-08-16	40.57	41.83	40.57	41.13	601740
2018-08-17	41.09	41.99	40.97	41.70	354360
2018-08-20	41.79	42.02	41.41	41.93	330871
2018-08-21	41.98	42.79	41.96	42.52	392819
2018-08-22	42.80	43.38	42.62	43.05	467410
2018-08-23	43.13	43.67	42.96	43.10	771271
2018-08-24	43.17	43.44	42.78	42.79	355803
2018-08-27	43.02	43.02	41.27	41.49	379416
2018-08-28	41.74	42.02	41.40	41.82	295469
2018-08-29	41.82	41.96	41.33	41.72	311439
2018-08-30	41.49	42.23	41.42	41.72	375319
2018-08-31	41.83	42.23	41.59	42.14	535647
2018-09-04	42.12	43.38	41.67	43.05	466785
2018-09-05	42.96	43.24	42.41	42.77	507347
2018-09-06	42.94	43.59	42.63	42.82	463887
2018-09-07	42.73	43.64	42.52	42.89	479461
2018-09-10	43.26	43.88	42.83	43.44	586462
2018-09-11	43.31	44.02	43.29	43.89	436316
2018-09-12	44.00	44.66	43.55	43.87	427406
2018-09-13	44.17	44.24	43.38	43.46	302274
2018-09-14	43.42	44.44	43.42	44.27	419982
2018-09-17	44.27	44.66	43.56	43.59	436403
2018-09-18	43.61	44.92	43.61	44.47	508609
2018-09-19	44.50	44.53	43.88	44.06	411430
2018-09-20	44.72	45.28	44.37	44.99	840832
2018-09-21	45.27	47.16	45.27	47.00	2325815
2018-09-24	46.78	47.46	45.89	46.00	697655
2018-09-25	46.05	46.30	45.12	45.66	599564
2018-09-26	46.74	47.40	45.91	45.96	599812
2018-09-27	45.79	46.31	45.58	46.00	366346
2018-09-28	45.92	46.57	45.92	46.16	660149
2018-10-01	46.28	46.37	45.78	46.01	538283
2018-10-02	45.98	46.29	45.24	45.50	481662
2018-10-03	45.87	46.35	45.64	46.22	286506
2018-10-04	45.97	46.16	44.94	45.08	369649
2018-10-05	45.24	45.44	44.43	45.18	549105
2018-10-08	45.17	45.78	44.36	45.10	352169
2018-10-09	44.35	45.27	43.05	43.45	1462870
2018-10-10	43.41	43.60	42.01	42.16	697155
2018-10-11	41.86	42.82	41.36	41.37	397190
2018-10-12	42.22	42.76	41.63	42.27	522187
2018-10-15	42.15	43.05	42.02	42.67	393914
2018-10-16	42.98	43.79	42.10	43.75	428741
2018-10-17	43.83	43.94	42.35	42.77	786781
2018-10-18	42.71	42.71	41.38	41.45	649124
2018-10-19	41.48	42.22	40.93	41.15	517391
2018-10-22	41.29	42.12	40.99	41.02	525000
2018-10-23	40.49	42.07	39.97	41.54	673353
2018-10-24	41.42	42.16	40.63	40.72	848785
2018-10-25	40.10	40.10	36.58	37.20	1403370
2018-10-26	36.50	38.45	36.11	38.27	1134807
2018-10-29	38.66	38.66	36.86	37.38	738213
2018-10-30	37.29	38.97	36.94	38.84	586591
2018-10-31	39.23	40.39	39.21	39.94	966693
2018-11-01	39.91	41.59	39.41	40.89	912782
2018-11-02	41.18	42.79	40.73	41.46	947485
2018-11-05	41.55	42.02	41.16	41.77	533094
2018-11-06	41.70	43.00	41.20	42.79	669246
2018-11-07	42.98	43.39	42.32	43.27	668834
2018-11-08	43.28	43.78	42.74	42.91	387518
2018-11-09	42.98	43.52	41.68	42.02	499839
2018-11-12	42.12	42.60	41.53	41.58	1115172
2018-11-13	41.89	42.90	41.89	42.16	796258
2018-11-14	42.70	43.35	41.40	41.50	962443
2018-11-15	41.12	42.14	40.42	42.09	519549
2018-11-16	41.67	42.71	41.32	42.51	411920
2018-11-19	42.40	42.95	41.18	41.32	505487
2018-11-20	40.53	41.49	40.27	40.76	402582
2018-11-21	41.04	41.44	40.63	40.90	464230
2018-11-23	40.73	41.81	40.73	41.10	288215
2018-11-26	41.65	42.21	40.91	41.25	687933
2018-11-27	41.12	41.45	39.63	39.97	927086
2018-11-28	40.11	40.37	38.88	39.92	757467
2018-11-29	39.67	40.48	39.58	40.28	556182
2018-11-30	40.28	40.45	39.28	39.66	479577
2018-12-03	40.19	40.40	39.01	39.94	549465
2018-12-04	39.99	40.30	37.31	37.40	525692
2018-12-06	36.86	37.80	35.93	37.69	821304
2018-12-07	37.55	38.03	36.78	37.21	825484
2018-12-10	37.27	37.94	36.85	37.10	609520
2018-12-11	37.59	38.22	36.74	36.99	556856
2018-12-12	37.38	37.38	36.43	36.86	421774
2018-12-13	36.61	36.61	35.05	35.54	719052
2018-12-14	35.31	35.70	34.94	35.00	480626
2018-12-17	34.77	35.32	34.15	34.36	690843
2018-12-18	35.60	36.92	35.18	36.37	1325207
2018-12-19	36.50	37.45	35.62	35.80	743005
2018-12-20	36.10	36.40	34.61	35.55	846352
2018-12-21	35.53	35.64	34.01	34.55	2031731
2018-12-24	34.39	34.66	33.29	33.52	361454
2018-12-26	33.66	35.68	33.55	35.64	439507
2018-12-27	35.18	35.38	33.99	35.27	507698
2018-12-28	35.32	36.16	35.19	35.65	338397
2018-12-31	35.84	36.16	34.71	35.64	489230
2019-01-02	35.04	36.88	34.93	36.85	789569
2019-01-03	36.37	36.84	35.46	36.24	566568
2019-01-04	36.80	37.70	36.24	37.28	641090
2019-01-07	37.33	38.56	36.99	38.03	438712
2019-01-08	38.39	38.60	37.45	38.48	307235
2019-01-09	38.72	39.61	38.47	39.35	491833
2019-01-10	39.00	39.33	38.49	39.27	379856
2019-01-11	39.21	39.88	39.00	39.40	281321
2019-01-14	38.98	39.60	38.80	39.12	314489
2019-01-15	39.27	39.66	38.77	38.96	464905
2019-01-16	38.99	40.06	38.73	39.82	444248
2019-01-17	39.62	40.43	39.42	40.15	587742
2019-01-18	40.37	41.57	40.19	41.05	489307
2019-01-22	40.74	41.54	40.61	40.80	380846
2019-01-23	40.88	41.16	39.87	40.29	409852
2019-01-24	40.42	41.93	40.18	41.88	474859
2019-01-25	42.44	42.79	42.11	42.38	475792
2019-01-28	42.22	42.38	41.27	42.03	372284
2019-01-29	41.22	42.00	40.22	41.62	549495
2019-01-30	41.94	42.27	41.05	42.04	531877
2019-01-31	41.95	42.68	41.55	42.43	500127
2019-02-01	42.53	42.80	41.89	42.21	531650
2019-02-04	42.44	43.00	42.15	42.94	486305
2019-02-05	43.10	43.64	42.83	43.44	780961
2019-02-06	43.61	43.79	42.61	42.72	470757
2019-02-07	42.52	42.73	41.65	42.29	652978
2019-02-08	42.03	42.53	41.77	42.32	433444
2019-02-11	42.38	43.17	42.38	42.79	669907
2019-02-12	43.16	43.55	42.82	43.13	634944
2019-02-13	43.22	43.39	42.44	42.72	816939
2019-02-14	41.00	46.54	39.67	45.60	1523602
2019-02-15	45.56	45.66	43.00	44.94	1427028
2019-02-19	44.82	45.36	44.07	44.66	663817
2019-02-20	44.63	45.67	44.31	45.52	503736
2019-02-21	46.28	46.71	45.36	45.92	504798
2019-02-22	46.28	46.61	46.10	46.59	445448
2019-02-25	46.94	47.24	45.92	45.96	676502
2019-02-26	45.97	46.78	45.79	46.61	523955
2019-02-27	46.55	47.50	46.07	46.08	427327
2019-02-28	46.10	46.45	45.41	46.01	588602
2019-03-01	46.53	47.24	45.81	46.49	332165
2019-03-04	46.65	46.87	45.29	46.01	525148
2019-03-05	46.10	46.48	45.32	45.89	342574
2019-03-06	46.11	46.33	45.76	45.79	529164
2019-03-07	45.69	45.78	45.25	45.55	481648
2019-03-08	45.28	45.40	44.46	44.73	396225
2019-03-11	44.98	45.23	44.54	45.10	996448
2019-03-12	45.20	45.49	44.18	44.57	333034
2019-03-13	44.72	45.27	44.34	45.00	795483
2019-03-14	45.01	45.27	44.45	45.14	366478
2019-03-15	45.30	45.66	43.77	43.76	1725027
2019-03-18	43.77	44.39	43.31	43.86	418769
2019-03-19	43.97	44.39	43.12	43.22	478137
2019-03-20	43.19	43.71	42.24	43.09	577627
2019-03-21	42.93	43.48	42.53	43.33	575860
2019-03-22	43.13	43.66	42.53	42.53	473214
2019-03-25	42.46	43.27	41.85	42.98	503026
2019-03-26	43.07	43.90	42.88	43.15	444226
2019-03-27	43.07	43.77	42.79	43.41	324515
2019-03-28	43.71	44.34	43.56	43.97	430153
2019-03-29	44.14	44.91	43.84	44.58	786557
2019-04-01	45.00	45.79	44.81	45.22	595364
2019-04-02	45.22	45.34	44.13	44.40	325148
2019-04-03	44.80	45.08	44.43	44.82	223691
2019-04-04	44.83	45.31	44.64	44.94	427126
2019-04-05	45.04	45.56	44.85	45.35	437742
2019-04-08	45.26	45.40	44.61	45.39	298132
2019-04-09	45.23	45.73	44.72	44.82	265594
2019-04-10	44.96	45.58	44.81	45.38	285616
2019-04-11	45.44	45.52	45.04	45.15	324364
2019-04-12	45.32	45.51	44.76	45.03	187201
2019-04-15	44.99	45.23	44.42	44.80	279090
2019-04-16	45.03	45.23	44.72	44.89	316300
2019-04-17	45.16	45.71	44.95	45.19	379377
2019-04-18	45.07	45.38	44.53	45.06	296508
2019-04-22	44.95	45.43	44.00	44.02	254947
2019-04-23	44.32	45.21	43.90	44.85	379238
2019-04-24	44.98	45.65	44.62	45.15	458238
2019-04-25	46.66	50.61	46.25	50.05	1952825
2019-04-26	50.40	50.42	47.14	48.36	1051033
2019-04-29	48.15	48.49	47.18	47.77	743510
2019-04-30	47.23	47.76	46.62	47.20	680660
2019-05-01	47.18	47.18	46.26	46.30	402079
2019-05-02	46.28	48.28	46.02	48.26	501777
2019-05-03	48.38	50.00	47.99	49.79	706068
2019-05-06	49.16	50.43	49.14	50.18	449588
2019-05-07	49.79	50.44	49.00	49.39	338087
2019-05-08	49.39	49.63	48.71	48.79	291208
2019-05-09	48.72	49.03	47.78	48.09	611023
2019-05-10	47.98	47.98	46.62	47.75	566736
2019-05-13	47.03	47.23	45.36	45.93	582432
2019-05-14	46.11	46.44	45.59	46.16	350272
2019-05-15	45.79	46.32	45.35	45.97	507455
2019-05-16	46.22	46.93	45.91	46.68	731216
2019-05-17	46.41	47.24	45.88	46.12	703785
2019-05-20	45.78	46.91	45.44	46.33	670737
2019-05-21	46.59	47.81	46.49	47.63	605462
2019-05-22	47.33	47.67	46.55	46.81	343904
2019-05-23	46.24	46.25	44.98	45.17	485079
2019-05-24	45.46	46.50	45.44	46.14	547077
2019-05-28	46.17	47.16	46.07	46.65	451760
2019-05-29	46.22	46.34	45.41	46.05	357360
2019-05-30	46.40	46.79	45.88	46.33	289406
2019-05-31	45.77	46.05	44.80	45.14	587152
2019-06-03	45.10	45.58	44.60	45.07	484749
2019-06-04	45.51	46.55	45.33	46.51	581972
2019-06-05	46.51	47.44	45.89	46.59	519686
2019-06-06	46.59	46.75	45.77	46.38	550804
2019-06-07	46.52	47.38	46.33	47.22	471320
2019-06-10	48.28	51.23	48.09	50.20	1143108
2019-06-11	50.56	51.17	49.67	50.05	580758
2019-06-12	50.50	51.46	50.43	50.98	710951
2019-06-13	51.20	51.76	50.51	51.76	1125516
2019-06-14	51.51	51.71	50.84	51.32	445833
2019-06-17	51.84	51.84	51.04	51.61	793590
2019-06-18	51.86	52.05	50.90	51.28	589299
2019-06-19	51.40	52.19	50.44	51.93	533699
2019-06-20	52.22	52.91	51.62	52.00	537970
2019-06-21	51.75	52.17	51.33	51.96	937618
2019-06-24	52.47	53.11	51.99	52.20	670964
2019-06-25	52.71	52.83	51.60	51.76	635205
2019-06-26	51.71	52.13	50.97	51.83	574613
2019-06-27	51.97	52.34	51.27	51.68	671868
2019-06-28	51.42	52.08	51.32	52.05	3341922
2019-07-01	52.67	54.04	52.58	53.30	887355
2019-07-02	53.21	54.00	52.90	53.67	567968
2019-07-03	53.88	54.44	53.58	54.28	288859
2019-07-05	54.17	54.66	53.92	54.45	448196
2019-07-08	54.31	54.49	53.50	53.91	763137
2019-07-09	53.69	54.07	52.84	52.95	387304
2019-07-10	53.41	53.89	52.96	53.72	556110
2019-07-11	53.62	53.67	51.90	52.51	735405
2019-07-12	52.67	54.06	52.56	53.77	552127
2019-07-15	53.78	54.55	53.28	54.34	513480
2019-07-16	54.51	55.41	54.37	54.39	557969
2019-07-17	54.19	54.28	53.05	53.52	553685
2019-07-18	53.38	54.06	53.02	53.89	448475
2019-07-19	53.81	54.48	53.59	53.65	520965
2019-07-22	53.75	54.68	53.38	53.42	563598
2019-07-23	53.68	53.87	53.25	53.75	524567
2019-07-24	53.37	55.11	52.98	55.09	926974
2019-07-25	58.00	58.00	52.13	52.95	1292518
2019-07-26	53.79	54.42	53.17	54.31	574866
2019-07-29	53.89	54.11	53.05	53.93	636013
2019-07-30	52.55	53.88	50.99	53.54	744849
2019-07-31	53.77	54.82	53.11	53.44	695948
2019-08-01	54.11	55.50	52.79	53.08	692799
2019-08-02	52.83	53.32	51.72	52.08	518331
2019-08-05	51.29	52.39	50.47	52.17	866418
2019-08-06	52.46	53.85	52.17	53.85	633029
2019-08-07	53.22	54.48	53.03	54.21	516998
2019-08-08	54.67	55.89	54.55	55.49	531585
2019-08-09	55.28	56.41	54.84	54.89	720920
2019-08-12	54.41	54.54	53.47	53.72	379883
2019-08-13	53.43	55.02	53.14	54.78	334769
2019-08-14	53.61	54.75	53.33	54.11	880495
2019-08-15	54.28	54.28	52.61	52.97	392108
2019-08-16	53.17	54.74	53.07	54.55	557064
2019-08-19	55.09	55.36	54.55	54.56	427888
2019-08-20	54.70	54.70	53.55	53.65	410954
2019-08-21	54.28	54.78	54.16	54.39	380630
2019-08-22	54.62	55.47	54.57	54.69	418609
2019-08-23	54.20	54.86	52.45	52.67	431891
2019-08-26	53.02	53.84	52.35	53.74	470240
2019-08-27	54.44	54.44	53.22	53.33	571172
2019-08-28	53.06	54.46	52.72	54.27	346580
2019-08-29	54.78	55.13	54.20	54.91	311699
2019-08-30	55.13	55.28	53.97	54.34	449625
2019-09-03	54.00	54.28	52.60	52.72	435832
2019-09-04	53.19	53.28	51.90	52.28	434008
2019-09-05	52.82	53.77	52.69	53.17	392125
2019-09-06	53.34	53.59	52.08	52.14	354694
2019-09-09	52.29	52.60	51.17	51.71	517026
2019-09-10	51.58	53.56	51.17	53.18	539934
2019-09-11	53.16	54.43	52.89	54.38	482634
2019-09-12	54.81	54.89	53.06	53.17	426325
2019-09-13	52.99	53.89	52.78	53.18	364199
2019-09-16	52.72	52.93	51.20	51.62	530651
2019-09-17	51.37	52.24	51.12	51.79	500868
2019-09-18	51.81	51.83	50.84	51.28	348879
2019-09-19	51.41	51.93	51.02	51.08	423978
2019-09-20	51.18	51.89	50.69	51.02	1048122
2019-09-23	50.91	51.78	50.83	51.50	441726
2019-09-24	51.69	52.22	51.00	51.67	649583
2019-09-25	51.68	52.41	51.15	52.23	532017
2019-09-26	52.86	53.46	52.42	53.37	573041
2019-09-27	53.54	54.11	52.78	53.89	537952
2019-09-30	53.85	54.73	53.85	54.46	709740
2019-10-01	54.61	55.22	53.86	53.92	588380
2019-10-02	53.28	53.53	51.29	52.47	631973
2019-10-03	52.16	52.51	50.94	51.39	554462
2019-10-04	51.39	52.00	51.22	51.96	290756
2019-10-07	51.81	52.93	51.70	52.45	525042
2019-10-08	51.82	52.70	51.22	52.37	951684
2019-10-09	52.91	53.35	52.26	53.20	830275
2019-10-10	53.49	54.34	53.04	53.39	827494
2019-10-11	55.09	58.76	54.92	58.30	1588331
2019-10-14	58.16	59.33	57.82	59.06	799620
2019-10-15	58.96	59.45	58.54	58.67	1026034
2019-10-16	58.78	60.56	58.64	60.39	1071482
2019-10-17	60.73	61.59	60.50	60.84	941133
2019-10-18	60.74	61.67	60.41	61.25	828162
2019-10-21	62.01	62.89	61.65	62.73	704843
2019-10-22	62.95	65.66	62.73	65.32	1334673
2019-10-23	65.23	65.47	64.01	65.45	741953
2019-10-24	65.27	65.30	63.13	63.57	1161274
2019-10-25	63.38	65.28	63.07	64.73	806839
2019-10-28	65.33	66.66	65.30	65.37	614279
2019-10-29	65.18	66.60	65.18	66.23	501325
2019-10-30	66.10	66.18	63.89	64.93	821818
2019-10-31	65.04	65.04	63.12	63.51	763446
2019-11-01	63.90	64.12	62.50	62.73	826296
2019-11-04	63.14	63.22	61.51	62.61	1127961
2019-11-05	55.29	57.49	52.68	55.48	4420547
2019-11-06	55.48	55.82	52.11	52.82	2070866
2019-11-07	52.88	53.67	50.71	50.85	1422910
2019-11-08	50.72	50.91	49.08	49.34	1075835
2019-11-11	48.89	49.16	47.83	48.62	1422334
2019-11-12	48.96	49.75	48.73	49.44	1168327
2019-11-13	49.00	49.28	47.98	48.17	799356
2019-11-14	48.17	49.98	47.95	49.79	1191809
2019-11-15	49.90	50.34	48.78	49.88	839459
2019-11-18	49.54	49.78	48.67	49.28	787523
2019-11-19	49.40	49.89	48.31	49.36	726569
2019-11-20	49.35	49.78	48.52	48.83	765752
2019-11-21	49.15	49.15	48.01	48.09	520172
2019-11-22	48.27	48.71	48.00	48.55	413192
2019-11-25	48.58	49.30	48.25	48.49	632828
2019-11-26	48.62	50.54	48.54	50.51	1182015
2019-11-27	50.56	51.46	50.02	50.50	914286
2019-11-29	50.50	50.72	49.38	49.50	314455
2019-12-02	49.58	49.62	48.27	48.50	518041
2019-12-03	48.14	48.39	47.36	47.96	913532
2019-12-04	48.27	49.06	48.16	48.89	876491
2019-12-05	48.98	49.68	48.82	49.17	599150
2019-12-06	49.83	50.33	49.43	50.05	597332
2019-12-09	49.83	50.14	49.55	49.71	611848
2019-12-10	49.58	49.63	48.78	49.09	790127
2019-12-11	48.92	49.40	48.50	49.07	601441
2019-12-12	49.11	49.92	48.89	49.16	959981
2019-12-13	49.37	50.64	48.97	49.83	912093
2019-12-16	50.22	51.04	50.14	50.56	737482
2019-12-17	50.50	51.15	50.11	50.93	883642
2019-12-18	50.90	51.18	50.17	50.34	600517
2019-12-19	50.11	50.59	49.81	50.14	573400
2019-12-20	50.29	50.79	49.71	49.89	1010255
2019-12-23	50.12	50.32	49.10	49.37	452982
2019-12-24	49.41	49.92	49.20	49.29	243093
2019-12-26	49.37	49.52	48.17	48.27	463476
2019-12-27	48.35	48.46	47.56	47.74	479783
2019-12-30	47.76	48.37	46.93	48.20	524079
2019-12-31	48.01	48.76	47.81	48.40	729840
2020-01-02	48.66	49.05	48.19	48.88	648243
2020-01-03	48.38	48.80	47.89	48.28	467329
2020-01-06	48.02	49.04	47.55	48.89	550968
2020-01-07	48.87	49.25	48.59	48.81	498196
2020-01-08	48.99	50.06	48.99	49.67	595980
2020-01-09	49.94	50.01	48.72	49.07	687055
2020-01-10	49.13	49.50	48.67	48.92	546491
2020-01-13	48.92	49.61	48.73	49.39	564181
2020-01-14	49.35	50.03	49.08	50.02	430320
2020-01-15	49.72	50.72	49.67	50.56	598252
2020-01-16	50.90	51.36	50.25	51.06	488622
2020-01-17	51.69	52.24	51.40	52.02	962437
2020-01-21	51.96	52.01	50.13	51.17	610725
2020-01-22	51.37	52.16	51.31	51.80	475371
2020-01-23	51.72	52.45	51.19	52.00	563794
2020-01-24	51.89	52.78	51.53	52.11	588549
2020-01-27	51.27	52.43	50.86	52.07	668203
2020-01-28	52.35	53.45	52.22	53.20	382214
2020-01-29	53.43	54.34	53.35	54.00	586823
2020-01-30	53.53	54.14	52.93	53.22	496610
2020-01-31	53.33	53.34	50.28	50.31	907345
2020-02-03	50.54	51.55	50.07	51.17	931691
2020-02-04	51.87	51.90	46.27	46.78	2911211
2020-02-05	47.89	48.67	47.51	47.95	980426
2020-02-06	48.08	48.66	47.58	48.25	595238
2020-02-07	48.05	48.05	46.90	47.04	640355
2020-02-10	47.11	48.52	47.04	48.06	773069
2020-02-11	48.33	49.82	48.05	49.62	749427
2020-02-12	50.00	50.41	48.63	49.05	520273
2020-02-13	49.03	49.67	48.96	49.43	415576
2020-02-14	49.56	49.89	48.83	49.33	419748
2020-02-18	49.42	49.62	48.62	48.78	733026
2020-02-19	48.93	49.14	47.40	47.59	1060285
2020-02-20	41.65	42.00	37.48	38.52	5129273
2020-02-21	38.23	38.44	36.56	36.72	1932549
2020-02-24	34.77	37.02	34.57	36.68	2157153
2020-02-25	36.66	36.74	35.64	36.19	1482563
2020-02-26	36.55	36.55	34.90	35.17	1155279
2020-02-27	33.89	35.55	33.44	34.71	1405253
2020-02-28	34.07	34.30	32.38	33.33	2138604
2020-03-02	33.55	33.55	31.72	32.84	1577178
2020-03-03	32.87	33.48	31.50	31.91	985432
2020-03-04	32.30	32.30	30.97	32.00	1001262
2020-03-05	31.14	31.66	29.33	30.41	1344633
2020-03-06	29.19	30.27	28.99	29.47	1040877
2020-03-09	27.77	28.77	27.12	27.48	989652
2020-03-10	27.89	28.52	27.49	28.47	1139469
2020-03-11	27.81	28.34	24.79	25.54	1526012
2020-03-12	23.90	24.72	22.48	23.53	1457289
2020-03-13	24.79	25.65	22.10	25.54	1463624
2020-03-16	23.49	23.69	20.28	20.51	1554281
2020-03-17	20.76	20.85	17.08	18.53	3016254
2020-03-18	17.28	17.66	15.22	15.54	2057198
2020-03-19	15.26	16.70	14.16	15.46	1901006
2020-03-20	15.59	16.95	12.54	12.71	2241456
2020-03-23	12.58	14.38	11.02	13.32	2381805
2020-03-24	14.37	17.76	14.08	17.64	2008487
2020-03-25	17.93	20.59	17.50	20.14	1754076
2020-03-26	20.68	21.76	19.70	20.08	1395631
2020-03-27	18.93	20.56	18.49	20.04	1282606
2020-03-30	19.71	19.95	18.09	19.11	1213538
2020-03-31	19.03	20.04	18.82	19.31	1551509
2020-04-01	18.26	18.62	16.65	16.73	1421001
2020-04-02	16.74	17.44	15.95	16.25	1099019
2020-04-03	16.08	16.50	15.56	15.78	1185443
2020-04-06	16.86	18.89	16.77	18.76	1150701
2020-04-07	19.16	21.00	19.02	19.39	1425701
2020-04-08	19.49	20.33	19.18	20.06	1235606
2020-04-09	21.15	22.49	20.65	21.39	1010791
2020-04-13	21.15	21.15	20.06	20.93	779810
2020-04-14	21.45	22.32	21.03	22.00	1309537
2020-04-15	20.75	21.23	19.66	19.71	988505
2020-04-16	19.64	19.92	18.74	19.50	570223
2020-04-17	20.56	21.39	20.15	20.84	915046
2020-04-20	20.31	21.51	19.75	20.94	945167
2020-04-21	20.22	20.81	19.54	19.71	1018567
2020-04-22	20.20	20.50	19.65	20.02	450383
2020-04-23	19.95	21.16	19.69	20.46	584051
2020-04-24	20.59	22.14	20.59	21.78	1051803
2020-04-27	22.16	23.25	22.04	22.73	598950
2020-04-28	23.92	24.48	23.09	23.67	729641
2020-04-29	25.15	27.88	24.78	27.40	1784514
2020-04-30	26.63	27.24	25.65	27.04	1294110
2020-05-01	25.61	25.93	25.12	25.86	1255920
2020-05-04	25.10	26.44	24.50	26.24	766987
2020-05-05	26.94	27.24	24.66	24.92	727012
2020-05-06	24.96	25.49	24.31	24.41	708239
2020-05-07	26.85	29.47	25.76	28.27	1569290
2020-05-08	29.38	30.88	29.27	30.32	1202903
2020-05-11	29.64	30.11	28.71	29.25	929376
2020-05-12	29.24	29.43	27.75	27.88	962293
2020-05-13	27.56	27.63	24.10	25.16	1738495
2020-05-14	24.32	27.45	24.12	27.19	1181875
2020-05-15	26.82	26.94	26.04	26.53	933279
2020-05-18	28.88	29.05	27.97	28.28	950770
2020-05-19	28.06	28.60	27.35	27.35	526510
2020-05-20	28.05	29.10	27.89	28.61	701141
2020-05-21	28.60	29.38	27.65	28.56	1314105
2020-05-22	28.66	28.96	28.11	28.80	478514
2020-05-26	30.32	31.43	30.09	30.77	467291
2020-05-27	31.93	33.46	30.87	32.53	735843
2020-05-28	32.69	32.69	30.49	30.71	558411
2020-05-29	30.38	32.00	29.99	31.28	757636
2020-06-01	31.32	31.85	30.76	31.64	740039
2020-06-02	31.96	33.01	31.51	32.58	758119
2020-06-03	33.37	33.94	33.00	33.64	965115
2020-06-04	34.05	37.49	33.90	36.99	1593848
2020-06-05	38.85	41.67	38.23	38.62	1278989
2020-06-08	40.89	42.04	40.72	41.77	1617262
2020-06-09	40.86	42.45	39.89	41.08	1159827
2020-06-10	41.08	41.45	38.00	38.67	866276
2020-06-11	35.83	37.21	34.49	35.58	839251
2020-06-12	37.95	38.15	35.67	36.91	672443
2020-06-15	34.90	37.60	34.45	37.24	889353
2020-06-16	39.24	39.32	36.71	38.53	1989699
2020-06-17	38.52	38.52	37.35	37.55	562816
2020-06-18	37.31	38.22	36.49	36.77	641476
2020-06-19	37.22	37.99	35.77	35.82	1400404
2020-06-22	35.70	37.56	34.91	36.92	641537
2020-06-23	37.76	37.98	36.93	37.61	401930
2020-06-24	36.92	37.29	35.20	36.25	480228
2020-06-25	35.74	37.49	35.51	37.39	528431
2020-06-26	36.84	37.64	36.32	37.56	1885929
2020-06-29	38.34	39.69	37.35	39.41	649226
2020-06-30	38.92	39.41	38.18	38.48	622177
2020-07-01	38.28	39.47	37.60	38.38	597880
2020-07-02	39.66	40.19	37.75	37.91	413004
2020-07-06	39.18	39.18	37.55	38.17	549789
2020-07-07	37.57	37.63	36.24	36.83	841007
2020-07-08	36.66	37.34	36.21	37.14	577782
2020-07-09	36.98	37.43	36.57	37.13	518815
2020-07-10	37.21	37.81	36.58	37.38	367704
2020-07-13	37.67	38.04	35.92	35.94	480703
2020-07-14	35.81	36.60	35.30	36.30	597548
2020-07-15	37.72	38.53	37.00	38.05	718417
2020-07-16	37.70	38.20	36.69	37.33	426410
2020-07-17	37.66	37.87	36.44	36.56	406032
2020-07-20	36.27	36.48	35.68	36.11	312829
2020-07-21	36.53	37.53	36.48	37.03	345424
2020-07-22	36.65	37.86	36.45	37.66	380065
2020-07-23	37.33	38.71	37.17	38.09	478462
2020-07-24	38.04	38.50	37.29	37.88	433652
2020-07-27	38.10	39.06	37.65	38.96	658793
2020-07-28	38.66	39.53	38.28	38.28	618552
2020-07-29	41.53	47.63	41.53	46.10	4160038
2020-07-30	45.77	47.39	44.12	44.72	1379630
2020-07-31	44.07	44.82	43.13	44.22	1570063
2020-08-03	44.58	44.96	43.66	43.73	1157887
2020-08-04	43.71	44.87	43.61	44.25	646402
2020-08-05	44.66	45.87	43.65	45.66	920684
2020-08-06	45.71	46.39	44.95	46.03	707647
2020-08-07	45.76	46.35	45.40	46.29	675700
2020-08-10	46.57	48.62	46.38	48.18	1248209
2020-08-11	48.91	49.80	48.41	48.53	1041822
2020-08-12	49.34	50.77	48.86	50.17	1728518
2020-08-13	49.65	50.39	48.49	49.50	844386
2020-08-14	49.15	49.84	48.67	49.55	328189
2020-08-17	49.78	49.99	48.44	48.61	446280
2020-08-18	48.31	48.52	47.23	48.00	553350
2020-08-19	48.22	48.60	47.25	48.28	462732
2020-08-20	47.61	49.10	47.61	48.07	384575
2020-08-21	47.66	49.13	47.48	48.07	666524
2020-08-24	48.73	49.33	48.16	49.24	673241
2020-08-25	49.53	49.71	48.23	48.27	385055
2020-08-26	48.28	48.91	47.61	47.83	338293
2020-08-27	48.31	49.44	47.72	48.24	429207
2020-08-28	48.51	49.53	47.82	48.24	678471
2020-08-31	48.39	48.68	45.98	47.37	927130
2020-09-01	47.14	48.78	46.82	47.93	474971
2020-09-02	48.46	48.77	47.08	48.67	512922
2020-09-03	48.95	49.15	46.52	47.15	648849
2020-09-04	47.85	47.92	44.91	46.33	472870
2020-09-08	45.43	47.49	45.34	46.86	641409
2020-09-09	47.05	47.30	45.72	46.74	463040
2020-09-10	49.84	51.44	49.07	50.16	1731413
2020-09-11	50.90	51.06	48.16	49.28	735166
2020-09-14	49.84	50.04	49.03	49.31	453224
2020-09-15	49.56	50.30	48.55	49.44	560396
2020-09-16	49.66	49.86	48.43	48.52	511078
2020-09-17	47.74	48.58	47.06	48.10	504542
2020-09-18	48.19	48.33	46.95	47.61	1169758
2020-09-21	46.59	47.79	45.78	47.11	1220828
2020-09-22	47.59	48.46	47.22	48.26	448176
2020-09-23	48.53	48.94	47.34	47.64	591723
2020-09-24	47.49	48.27	46.08	46.11	385150
2020-09-25	45.59	47.43	45.26	47.19	479912
2020-09-28	48.17	49.05	47.55	49.02	374652
2020-09-29	49.16	49.16	47.60	48.55	335841
2020-09-30	48.80	50.07	47.32	48.01	640311
2020-10-01	48.11	48.59	46.57	47.61	610767
2020-10-02	46.61	48.67	46.44	48.39	360821
2020-10-05	49.15	50.14	48.56	50.00	427717
2020-10-06	50.74	50.96	48.40	48.78	529955
2020-10-07	49.38	50.81	49.32	50.06	446070
2020-10-08	50.70	50.94	49.81	50.62	403996
2020-10-09	51.40	51.86	49.62	49.72	487783
2020-10-12	49.67	50.39	49.51	50.08	375276
2020-10-13	50.00	51.02	49.35	50.06	537130
2020-10-14	50.06	50.79	49.13	49.16	548714
2020-10-15	48.50	50.61	48.45	50.42	502244
2020-10-16	50.49	51.55	50.04	50.20	404707
2020-10-19	49.93	51.32	49.72	49.84	337477
2020-10-20	50.20	51.11	49.44	49.57	380291
2020-10-21	49.57	49.57	47.92	48.44	540315
2020-10-22	48.98	49.96	48.14	49.76	486689
2020-10-23	50.20	50.44	48.66	49.48	242740
2020-10-26	48.55	49.10	47.00	48.02	355760
2020-10-27	47.78	48.55	47.31	47.78	374969
2020-10-28	46.82	47.70	46.06	46.38	495034
2020-10-29	46.57	49.45	45.77	46.41	1005935
2020-10-30	46.13	47.30	43.59	44.29	931031
2020-11-02	44.82	45.74	44.33	45.01	526995
2020-11-03	46.02	47.43	44.48	47.11	502366
2020-11-04	45.97	47.94	45.97	47.15	347608
2020-11-05	47.65	49.07	47.65	48.60	331626
2020-11-06	49.15	49.53	47.60	48.45	371358
2020-11-09	53.13	53.39	48.64	48.82	650004
2020-11-10	49.02	50.67	48.57	50.07	529653
2020-11-11	49.85	50.86	48.86	50.73	376816
2020-11-12	50.06	51.25	48.80	49.51	363876
2020-11-13	49.91	51.19	49.69	50.89	326066
2020-11-16	51.83	52.90	51.21	51.80	573868
2020-11-17	51.70	51.90	49.68	51.61	344445
2020-11-18	51.96	53.30	51.70	52.00	866187
2020-11-19	52.05	53.65	50.78	53.14	570221
2020-11-20	52.67	54.16	52.67	53.40	732008
2020-11-23	53.95	55.00	52.14	54.75	971775
2020-11-24	55.09	56.95	54.67	56.22	941378
2020-11-25	56.14	56.14	54.37	54.61	479759
2020-11-27	54.82	55.59	53.46	54.81	323558
2020-11-30	53.67	54.39	52.60	16.26	1307400
2020-12-01	56.67	57.90	54.00	55.60	1254491
2020-12-02	56.56	59.90	56.39	59.45	1147551
2020-12-03	59.25	60.11	58.00	58.66	1218994
2020-12-04	59.18	59.26	55.50	57.23	1222216
2020-12-07	56.76	58.63	56.51	57.20	1043402
2020-12-08	56.29	57.68	54.32	55.43	938507
2020-12-09	55.94	56.89	52.00	53.98	1370668
2020-12-10	53.76	54.31	51.83	52.29	922035
2020-12-11	50.64	53.47	50.64	51.98	752818
2020-12-14	52.27	53.19	50.69	51.25	951880
2020-12-15	51.80	53.76	51.24	53.23	1123333
2020-12-16	53.46	53.70	51.83	51.99	664637
2020-12-17	52.00	53.14	51.05	52.41	819436
2020-12-18	52.95	58.50	52.65	56.90	3201165
2020-12-21	56.01	58.97	55.91	57.33	1983337
2020-12-22	57.83	58.53	53.75	54.05	921970
2020-12-23	54.09	54.80	53.34	54.09	502163
2020-12-24	54.86	54.86	53.33	54.01	140186
2020-12-28	54.20	55.51	54.20	54.50	474895
2020-12-29	54.99	55.65	54.03	54.57	579246
2020-12-30	54.59	55.47	53.51	54.00	392019
2020-12-31	53.98	54.74	53.29	53.87	641190
2021-01-04	54.22	54.44	50.95	51.86	861521
2021-01-05	52.11	52.69	51.49	52.46	588595
2021-01-06	53.46	55.43	53.20	55.00	681182
2021-01-07	54.66	55.13	53.02	53.10	401183
2021-01-08	52.98	54.94	52.41	52.63	538622
2021-01-11	51.66	53.70	51.53	53.20	396514
2021-01-12	53.32	55.10	53.07	54.51	624823
2021-01-13	55.06	56.80	54.79	55.82	727287
2021-01-14	56.07	59.24	55.82	58.25	772214
2021-01-15	57.63	60.50	57.28	58.62	694707
2021-01-19	59.70	59.82	54.95	55.09	1012975
2021-01-20	55.00	55.33	54.30	54.84	645065
2021-01-21	54.97	54.97	52.86	52.90	718099
2021-01-22	52.14	52.91	50.56	50.82	658618
2021-01-25	50.20	51.27	48.98	49.60	631340
2021-01-26	49.60	50.50	49.00	49.47	504621
2021-01-27	48.30	49.21	46.20	48.59	712461
2021-01-28	49.00	49.32	48.06	48.52	613378
2021-01-29	48.34	49.51	47.00	47.18	609209
2021-02-01	47.57	48.58	47.06	47.91	675440
2021-02-02	48.56	50.91	47.75	50.05	798316
2021-02-03	49.80	50.36	48.94	49.72	598780
2021-02-04	49.59	50.75	49.19	50.30	454158
2021-02-05	50.88	53.34	49.66	53.33	622317
2021-02-08	52.89	55.84	52.89	55.48	561507
2021-02-09	55.48	57.65	55.32	56.23	491197
2021-02-10	56.14	56.52	54.59	55.22	373081
2021-02-11	55.44	56.15	54.05	54.36	459032
2021-02-12	53.91	55.18	52.91	53.11	213655
2021-02-16	53.29	53.74	51.30	51.72	394917
2021-02-17	51.61	51.80	50.04	50.08	407297
2021-02-18	50.04	50.31	48.00	50.00	587020
2021-02-19	50.19	50.86	48.14	48.51	517765
2021-02-22	48.49	49.03	47.63	47.67	539951
2021-02-23	47.45	48.27	46.52	47.41	460115
2021-02-24	48.10	49.74	47.52	49.59	514939
2021-02-25	48.45	52.50	47.77	51.09	912692
2021-02-26	51.04	52.13	49.64	50.00	1062793
2021-03-01	51.41	51.66	48.63	48.65	1010201
2021-03-02	48.55	50.08	48.26	48.51	973294
2021-03-03	48.97	49.53	46.92	46.94	732306
2021-03-04	46.74	47.26	44.83	45.27	753445
2021-03-05	46.00	46.74	44.25	45.83	1163424
2021-03-08	46.07	47.82	45.84	46.85	799272
2021-03-09	47.58	48.75	46.88	48.00	899604
2021-03-10	47.96	48.96	47.90	48.00	767032
2021-03-11	48.42	49.54	47.69	48.84	604405
2021-03-12	48.80	51.29	48.53	49.58	588100
2021-03-15	49.33	50.40	48.38	50.36	394647
2021-03-16	50.11	51.18	48.05	48.86	496820
2021-03-17	48.39	48.84	47.93	48.70	509227
2021-03-18	48.98	49.24	46.19	46.44	627091
2021-03-19	46.32	47.72	46.14	46.78	1523620
2021-03-22	46.67	46.95	45.15	45.19	397240
2021-03-23	44.74	45.54	43.26	43.47	345726
2021-03-24	43.95	44.82	43.33	43.46	502987
2021-03-25	43.25	45.44	42.52	45.08	386357
2021-03-26	45.64	45.92	44.09	44.96	494758
2021-03-29	44.65	44.78	42.88	43.17	471125
2021-03-30	42.96	44.22	42.79	44.08	444245
2021-03-31	44.15	44.63	43.27	43.29	878119
2021-04-01	43.62	45.63	43.25	45.40	477554
2021-04-05	45.04	45.48	42.94	43.61	499274
2021-04-06	43.71	44.42	43.14	43.24	585692
2021-04-07	43.47	44.11	42.60	43.36	673354
2021-04-08	43.79	43.79	42.78	43.28	604180
2021-04-09	43.16	44.08	42.98	43.93	520499
2021-04-12	43.71	44.10	43.03	43.49	387066
2021-04-13	43.28	43.68	42.90	43.38	656998
2021-04-14	43.25	44.32	43.03	43.49	392651
2021-04-15	44.00	44.00	43.10	43.68	283392
2021-04-16	44.11	44.45	43.37	44.25	309090
2021-04-19	43.77	44.14	43.22	43.51	431421
2021-04-20	43.35	43.68	42.57	43.19	497298
2021-04-21	43.12	44.12	42.85	43.15	581872
2021-04-22	43.29	43.76	42.31	42.71	564445
2021-04-23	42.59	43.49	42.30	43.05	386710
2021-04-26	43.58	43.85	42.93	43.46	407715
2021-04-27	43.92	46.94	43.76	46.90	1456575
2021-04-28	47.28	49.49	46.83	49.42	876267
2021-04-29	50.58	54.00	50.29	50.87	1392137
2021-04-30	50.76	51.32	50.05	50.94	901978
2021-05-03	51.08	52.68	51.05	52.08	605342
2021-05-04	51.45	53.86	51.45	53.55	570644
2021-05-05	53.58	54.81	53.38	53.89	530061
2021-05-06	54.43	54.90	53.29	54.75	648072
2021-05-07	54.20	56.15	53.99	55.81	602815
2021-05-10	55.87	56.73	54.00	54.18	820357
2021-05-11	53.23	54.20	52.71	53.53	707081
2021-05-12	52.98	53.96	52.00	52.02	501561
2021-05-13	51.98	54.20	51.98	53.88	580340
2021-05-14	54.62	55.26	54.17	55.19	367918
2021-05-17	54.67	55.19	54.21	54.94	265158
2021-05-18	54.92	55.50	54.15	54.24	412009
2021-05-19	53.21	53.54	52.26	53.16	552953
2021-05-20	53.17	53.69	52.39	53.55	375740
2021-05-21	54.07	54.87	52.90	52.92	274810
2021-05-24	53.08	53.10	52.36	52.92	307127
2021-05-25	53.01	53.40	51.73	51.82	328881
2021-05-26	52.40	53.68	51.98	53.00	338164
2021-05-27	53.62	54.50	53.19	53.82	346760
2021-05-28	54.37	54.37	52.48	52.72	284527
2021-06-01	52.91	53.12	52.15	52.26	344830
2021-06-02	52.80	52.80	51.88	52.18	344653
2021-06-03	51.93	52.45	51.45	52.00	362567
2021-06-04	51.96	52.37	51.19	52.14	338143
2021-06-07	52.53	53.31	52.18	53.30	329327
2021-06-08	53.17	55.04	53.00	54.97	388840
2021-06-09	56.10	56.41	55.31	55.96	537614
2021-06-10	55.96	56.12	53.84	54.65	318410
2021-06-11	54.73	55.10	54.00	55.08	226263
2021-06-14	54.82	54.99	53.05	53.18	359440
2021-06-15	53.29	53.37	51.81	52.08	321118
2021-06-16	51.79	52.06	50.79	50.97	300072
2021-06-17	50.86	51.05	49.53	49.90	405250
2021-06-18	49.42	49.67	47.06	47.33	905938
2021-06-21	47.75	48.83	47.48	48.73	382459
2021-06-22	48.33	48.61	47.18	48.19	370926
2021-06-23	48.35	48.66	47.31	48.25	419736
2021-06-24	48.64	48.90	47.38	48.52	333783
2021-06-25	48.61	50.17	48.37	49.34	1481334
2021-06-28	49.13	49.75	47.95	48.53	377290
2021-06-29	48.56	48.63	47.94	48.02	364364
2021-06-30	48.07	48.54	47.37	48.13	424360
2021-07-01	48.42	48.91	47.83	47.84	505128
2021-07-02	48.00	48.97	47.63	48.01	310663
2021-07-06	47.71	47.95	45.59	46.34	304478
2021-07-07	46.00	46.72	45.27	45.47	321477
2021-07-08	44.44	45.31	43.35	44.38	458870
2021-07-09	45.05	46.14	44.67	46.07	371937
2021-07-12	45.60	46.02	45.23	45.33	277941
2021-07-13	45.02	45.41	44.44	45.24	539520
2021-07-14	45.73	46.36	44.15	44.91	461811
2021-07-15	44.29	44.91	43.83	44.25	393576
2021-07-16	44.81	44.94	43.08	43.14	311778
2021-07-19	42.04	42.82	41.27	42.41	392491
2021-07-20	42.41	44.01	42.22	43.52	400183
2021-07-21	43.68	44.57	43.27	44.17	647419
2021-07-22	44.31	44.39	42.33	43.27	464123
2021-07-23	43.71	44.49	43.16	44.15	543979
2021-07-26	44.39	44.98	44.04	44.62	345486
2021-07-27	44.43	45.63	44.43	45.60	349631
2021-07-28	45.93	46.28	44.40	45.43	604950
2021-07-29	47.49	48.11	44.30	44.38	587521
2021-07-30	44.41	45.13	43.32	43.77	539218
2021-08-02	43.55	44.82	43.43	43.53	547572
2021-08-03	43.63	43.63	42.32	42.71	586424
2021-08-04	42.20	43.26	42.03	42.95	614588
2021-08-05	44.28	45.48	44.09	44.55	572404
2021-08-06	45.24	45.81	43.84	44.34	409933
2021-08-09	43.94	44.37	42.79	43.49	567167
2021-08-10	43.45	44.18	43.08	44.09	445474
2021-08-11	44.25	45.98	43.85	45.72	510662
2021-08-12	45.64	46.33	45.40	45.76	481842
2021-08-13	45.76	45.85	45.13	45.61	292479
2021-08-16	45.34	45.50	44.56	44.76	358727
2021-08-17	44.18	44.60	43.37	44.54	451024
2021-08-18	44.69	45.24	43.66	43.69	395058
2021-08-19	43.03	44.12	43.03	43.83	439692
2021-08-20	43.44	44.99	43.44	44.88	313346
2021-08-23	45.33	45.65	44.35	44.92	353550
2021-08-24	45.16	46.54	45.09	46.04	266045
2021-08-25	45.81	46.87	45.73	46.56	378781
2021-08-26	46.42	46.50	45.64	45.73	266981
2021-08-27	45.53	47.96	45.48	47.75	414671
2021-08-30	47.92	48.36	47.18	48.00	449730
2021-08-31	47.82	47.97	46.03	47.32	466522
2021-09-01	47.52	48.04	46.81	47.58	321858
2021-09-02	47.97	48.20	47.12	47.60	274674
2021-09-03	47.20	47.79	46.98	47.18	324300
2021-09-07	47.20	47.20	45.74	45.74	249310
2021-09-08	45.56	46.01	45.13	46.01	332021
2021-09-09	45.93	46.76	45.50	46.29	261569
2021-09-10	46.80	46.80	45.55	45.71	291604
2021-09-13	46.14	47.10	45.31	47.05	260743
2021-09-14	47.69	47.69	46.57	46.78	440565
2021-09-15	46.63	46.79	44.30	45.13	553195
2021-09-16	45.15	45.54	43.69	44.14	308521
2021-09-17	44.38	45.42	44.15	45.24	1230859
2021-09-20	44.19	44.49	42.65	43.62	522234
2021-09-21	44.19	44.19	42.05	42.23	441691
2021-09-22	42.72	43.34	42.58	42.78	324618
2021-09-23	43.00	43.34	42.31	42.38	346757
2021-09-24	42.01	42.82	41.28	42.56	547008
2021-09-27	42.71	44.84	42.71	44.19	338742
2021-09-28	44.15	44.66	43.14	43.29	256496
2021-09-29	43.44	43.44	42.67	42.82	246103
2021-09-30	42.97	43.37	42.00	42.01	323877
2021-10-01	42.04	43.95	42.04	43.14	303293
2021-10-04	43.41	44.23	43.18	43.58	396093
2021-10-05	43.79	44.67	43.40	44.05	383102
2021-10-06	43.64	44.41	42.80	44.37	344923
2021-10-07	44.80	46.14	44.72	45.76	319424
2021-10-08	45.71	45.86	44.15	44.18	183977
2021-10-11	44.26	45.02	43.79	43.80	161781
2021-10-12	43.75	44.52	43.32	43.63	229137
2021-10-13	43.92	44.13	43.15	43.55	138692
2021-10-14	43.97	44.67	43.53	44.61	179973
2021-10-15	45.60	45.73	44.39	44.43	254380
2021-10-18	44.28	45.46	43.83	44.30	272213
2021-10-19	44.57	44.76	43.74	44.36	198381
2021-10-20	44.41	45.67	44.02	45.19	261375
2021-10-21	45.16	46.13	45.04	45.80	253729
2021-10-22	45.72	47.04	45.47	46.95	453837
2021-10-25	46.76	47.36	46.23	46.44	285639
2021-10-26	46.38	46.38	42.45	42.47	390636
2021-10-27	42.47	42.47	40.17	40.74	721351
2021-10-28	40.80	42.00	40.80	41.23	448039
2021-10-29	41.15	41.50	39.94	40.45	370626
2021-11-01	40.33	42.70	40.33	42.61	445431
2021-11-02	42.51	42.53	40.83	41.20	554349
2021-11-03	50.25	50.79	45.80	47.59	2426752
2021-11-04	47.20	48.25	46.50	46.55	1705112
2021-11-05	47.00	47.47	46.01	46.71	896966
2021-11-08	46.76	47.37	46.45	46.95	357567
2021-11-09	46.62	47.38	46.62	47.16	403196
2021-11-10	46.80	48.32	46.80	47.65	481046
2021-11-11	47.71	48.33	47.54	48.26	372960
2021-11-12	48.31	48.48	47.45	47.84	548557
2021-11-15	47.62	47.99	47.23	47.33	641479
2021-11-16	47.42	48.51	47.02	48.42	717196
2021-11-17	48.13	48.40	47.66	47.91	443367
2021-11-18	47.95	48.30	47.64	48.26	474126
2021-11-19	47.87	48.45	47.48	47.52	487314
2021-11-22	47.94	48.14	47.34	47.39	621140
2021-11-23	47.51	47.91	46.99	47.51	826198
2021-11-24	47.21	47.67	47.21	47.47	547124
2021-11-26	46.42	47.22	46.30	46.66	484303
2021-11-29	46.99	47.15	46.29	46.60	850891
2021-11-30	46.11	46.56	44.70	45.12	1326555
2021-12-01	45.94	46.95	45.13	45.13	1136112
2021-12-02	45.36	46.75	45.36	46.72	1794600
2021-12-03	46.75	47.00	44.98	45.14	2485432
2021-12-06	45.38	47.25	43.51	43.53	2712908
2021-12-07	43.52	44.05	41.60	42.64	3988077
2021-12-08	42.75	44.37	42.18	44.06	1045894
2021-12-09	43.71	43.93	41.99	42.09	900903
2021-12-10	41.95	43.44	40.96	43.41	1074310
2021-12-13	43.10	45.28	43.04	45.27	1195924
2021-12-14	45.47	46.31	44.62	44.98	948510
2021-12-15	44.52	45.58	42.97	45.18	1261577
2021-12-16	45.65	45.67	44.57	44.63	800946
2021-12-17	44.33	46.36	44.15	46.11	1653954
2021-12-20	45.18	45.25	43.40	44.22	599535
2021-12-21	44.48	45.47	44.48	45.40	400242
2021-12-22	45.54	45.65	44.61	44.77	478290
2021-12-23	44.62	45.72	44.62	45.04	345293
2021-12-27	45.07	45.18	44.61	45.16	247491
2021-12-28	44.80	45.97	44.74	45.30	288103
2021-12-29	45.50	45.50	44.51	44.94	411301
2021-12-30	45.08	45.62	44.79	44.84	246877
2021-12-31	44.52	45.42	44.52	45.11	282266
2022-01-03	45.13	46.48	45.04	45.83	359590
2022-01-04	46.13	46.58	45.41	46.28	340165
2022-01-05	46.16	46.85	44.48	44.52	257985
2022-01-06	44.33	45.07	44.00	44.81	250112
2022-01-07	44.30	45.35	43.31	43.31	426289
2022-01-10	43.40	43.99	42.90	43.89	467141
2022-01-11	44.05	44.61	43.43	44.27	337211
2022-01-12	44.11	44.81	44.02	44.06	500778
2022-01-13	44.39	44.97	43.78	44.03	374859
2022-01-14	43.40	44.00	42.27	42.31	417041
2022-01-18	41.75	42.10	41.07	41.19	490910
2022-01-19	41.08	41.43	39.72	39.74	643828
2022-01-20	39.73	40.93	38.46	38.55	410936
2022-01-21	38.45	38.79	37.68	37.91	668379
2022-01-24	37.32	39.61	36.91	39.49	523971
2022-01-25	38.78	40.23	38.31	39.72	471971
2022-01-26	40.06	41.06	38.58	38.83	455028
2022-01-27	38.79	39.04	37.04	37.31	406457
2022-01-28	37.35	38.39	36.82	38.38	436419
2022-01-31	38.30	39.83	38.30	39.81	634892
2022-02-01	39.81	40.83	39.59	40.60	434267
2022-02-02	40.50	40.90	38.85	39.08	800885
2022-02-03	38.89	40.14	38.46	38.59	517850
2022-02-04	38.30	38.62	36.65	37.92	655165
2022-02-07	37.60	39.11	37.60	38.25	420887
2022-02-08	38.60	39.62	38.38	39.55	462110
2022-02-09	39.95	40.31	39.06	39.72	563199
2022-02-10	39.01	40.10	38.02	38.15	487515
2022-02-11	38.16	38.36	37.12	37.46	481460
2022-02-14	37.27	38.01	36.55	36.73	818932
2022-02-15	37.15	38.02	36.95	37.93	406504
2022-02-16	37.77	38.00	37.15	37.85	607742
2022-02-17	37.17	37.28	36.35	36.50	582223
2022-02-18	36.39	36.88	35.77	36.02	412597
2022-02-22	35.90	37.07	35.13	35.73	894741
2022-02-23	30.42	32.53	30.01	31.02	1897357
2022-02-24	29.96	31.30	29.13	31.14	1183407
2022-02-25	30.78	31.77	30.28	31.53	754108
2022-02-28	30.96	31.31	29.99	30.64	1000841
2022-03-01	30.56	30.83	28.54	29.16	1374369
2022-03-02	29.39	29.93	29.27	29.61	970234
2022-03-03	29.85	30.25	29.40	29.97	916764
2022-03-04	29.45	29.87	28.55	29.25	1843543
2022-03-07	29.14	29.31	25.33	25.47	1998374
2022-03-08	25.61	27.52	25.52	26.93	1355775
2022-03-09	27.53	28.85	27.30	27.38	882865
2022-03-10	26.80	28.14	26.80	28.03	1086641
2022-03-11	28.32	28.95	27.51	27.62	800831
2022-03-14	27.83	28.26	26.97	27.00	778679
2022-03-15	27.01	28.57	26.78	28.38	648110
2022-03-16	28.78	29.98	28.44	29.86	885739
2022-03-17	29.52	30.33	29.23	30.31	564276
2022-03-18	30.23	30.92	29.96	30.80	2002388
2022-03-21	31.03	31.28	29.57	29.87	550719
2022-03-22	30.14	30.56	29.66	30.00	538139
2022-03-23	29.54	29.55	28.57	28.72	366651
2022-03-24	28.65	28.67	28.03	28.48	875369
2022-03-25	28.40	28.99	28.04	28.90	1934362
2022-03-28	28.89	29.23	27.85	28.55	360432
2022-03-29	29.11	29.70	28.81	29.44	524422
2022-03-30	29.14	29.42	27.44	27.69	633958
2022-03-31	29.48	30.35	28.29	28.77	3095719
2022-04-01	28.94	29.46	28.30	29.03	1501431
2022-04-04	29.15	29.15	28.46	28.55	1425613
2022-04-05	28.61	28.80	27.59	27.61	12266064
2022-04-06	27.27	27.82	27.01	27.36	1124650
2022-04-07	27.31	27.84	26.87	27.37	924757
2022-04-08	27.38	28.23	26.74	27.56	659984
2022-04-11	27.29	28.40	27.16	27.78	1458973
2022-04-12	28.17	28.70	27.45	27.63	518886
2022-04-13	27.51	28.01	27.40	27.71	393808
2022-04-14	27.86	28.08	26.97	27.00	420557
2022-04-18	26.72	27.59	26.72	27.11	701410
2022-04-19	27.24	28.80	27.17	28.70	804196
2022-04-20	28.92	29.41	28.23	28.41	658017
2022-04-21	28.75	28.75	27.88	28.33	605548
2022-04-22	28.22	28.44	27.51	27.62	527273
2022-04-25	27.49	28.29	27.24	28.24	899561
2022-04-26	28.19	28.23	27.15	27.16	898254
2022-04-27	26.92	26.97	24.38	25.67	1280430
2022-04-28	25.57	27.91	25.31	27.70	992795
2022-04-29	27.40	28.05	26.30	26.47	799803
2022-05-02	26.39	27.94	26.21	27.81	697468
2022-05-03	27.89	28.16	27.53	27.87	632469
2022-05-04	27.85	28.94	27.69	28.84	1091785
2022-05-05	28.57	28.90	27.60	28.03	531214
2022-05-06	28.01	29.05	27.94	28.14	1256734
2022-05-09	27.66	28.89	27.59	28.45	1007467
2022-05-10	28.82	29.19	25.79	26.72	943781
2022-05-11	26.72	27.29	25.32	25.49	901556
2022-05-12	25.57	26.91	25.27	26.86	915245
2022-05-13	26.98	27.63	26.93	27.04	870419
2022-05-16	26.86	26.87	25.82	26.39	547970
2022-05-17	26.90	28.29	26.61	28.16	433581
2022-05-18	27.99	27.99	27.01	27.29	654020
2022-05-19	26.80	27.18	26.18	26.40	542041
2022-05-20	26.60	26.69	25.10	26.07	558063
2022-05-23	26.41	26.54	25.65	25.86	628905
2022-05-24	25.54	25.69	24.11	24.99	769520
2022-05-25	24.76	27.39	24.74	27.07	631607
2022-05-26	27.27	29.21	27.27	28.40	748981
2022-05-27	28.82	29.00	28.11	28.88	477043
2022-05-31	28.72	29.40	28.33	29.19	734839
2022-06-01	29.34	29.52	27.22	27.29	629414
2022-06-02	27.14	27.91	26.78	27.49	413344
2022-06-03	27.09	27.29	26.31	26.34	465019
2022-06-06	26.67	26.88	26.18	26.82	874146
2022-06-07	26.59	27.62	26.39	27.38	668583
2022-06-08	27.38	27.84	27.05	27.51	446112
2022-06-09	27.63	27.96	27.30	27.69	513464
2022-06-10	27.12	27.51	26.17	26.33	615161
2022-06-13	25.61	26.08	24.43	24.58	619256
2022-06-14	24.31	25.00	24.19	24.45	531513
2022-06-15	24.63	24.85	23.67	23.98	1039955
2022-06-16	21.00	21.39	16.22	16.57	3182905
2022-06-17	15.76	17.04	15.62	16.93	4046440
2022-06-21	17.28	17.54	16.18	16.23	1987831
2022-06-22	16.26	16.69	15.87	16.37	1541145
2022-06-23	16.30	17.21	16.30	17.13	1474111
2022-06-24	17.34	18.42	17.18	18.36	1719628
2022-06-27	18.19	18.54	17.69	17.80	1038034
2022-06-28	17.95	18.79	16.88	16.95	1644345
2022-06-29	16.84	16.86	16.14	16.70	1502937
2022-06-30	16.50	16.67	15.93	16.50	818825
2022-07-01	16.51	16.77	16.07	16.59	883957
2022-07-05	16.28	17.05	15.91	17.04	791309
2022-07-06	17.10	17.35	16.55	16.68	546323
2022-07-07	16.79	17.70	16.79	17.66	595834
2022-07-08	17.56	17.83	17.23	17.73	557403
2022-07-11	17.46	17.61	17.09	17.46	430532
2022-07-12	17.46	17.89	17.42	17.62	675975
2022-07-13	17.33	17.66	16.97	17.25	589616
2022-07-14	17.06	17.15	16.25	16.71	659983
2022-07-15	17.25	17.68	16.93	17.55	850099
2022-07-18	17.83	18.38	17.54	17.56	693999
2022-07-19	17.85	18.50	17.80	18.42	786921
2022-07-20	18.45	18.70	18.33	18.68	903580
2022-07-21	18.30	18.54	18.11	18.54	752717
2022-07-22	18.81	18.89	18.00	18.22	613737
2022-07-25	18.11	18.11	17.52	17.80	720843
2022-07-26	17.15	17.17	16.25	16.41	860090
2022-07-27	17.25	17.64	16.37	17.40	1501302
2022-07-28	17.24	17.89	17.00	17.78	1110587
2022-07-29	17.84	18.64	17.56	18.42	782902
2022-08-01	18.41	19.47	18.10	19.08	759879
2022-08-02	19.08	19.08	18.49	18.52	372557
2022-08-03	18.52	19.88	18.49	19.76	716244
2022-08-04	19.98	20.77	19.77	20.20	681362
2022-08-05	20.25	21.07	19.97	21.00	706062
2022-08-08	21.00	22.90	20.97	21.44	1299003
2022-08-09	21.06	21.06	20.00	20.25	661105
2022-08-10	20.88	21.15	20.52	20.52	516291
2022-08-11	20.63	21.16	20.39	20.53	322829
2022-08-12	20.75	20.91	20.29	20.73	434813
2022-08-15	20.51	20.68	20.27	20.58	404217
2022-08-16	20.51	21.93	20.51	21.47	673029
2022-08-17	20.99	21.34	20.57	21.02	366145
2022-08-18	20.89	21.32	20.67	21.25	326360
2022-08-19	21.10	21.42	20.36	20.75	453148
2022-08-22	20.37	20.37	19.82	20.10	583091
2022-08-23	20.05	20.93	20.05	20.21	456055
2022-08-24	20.31	20.54	19.97	20.07	442536
2022-08-25	20.11	20.87	20.11	20.67	316091
2022-08-26	20.51	20.70	17.97	18.16	535542
2022-08-29	17.90	18.96	17.82	18.77	640728
2022-08-30	18.89	19.40	18.57	19.03	579386
2022-08-31	19.02	19.59	18.54	18.54	735550
2022-09-01	18.34	19.03	17.98	18.99	791765
2022-09-02	19.24	19.30	18.55	18.83	875336
2022-09-06	18.92	18.96	18.18	18.70	757686
2022-09-07	18.61	19.71	18.52	19.54	594102
2022-09-08	19.41	19.65	18.91	19.54	401979
2022-09-09	19.70	20.61	19.58	20.44	415197
2022-09-12	20.57	20.80	20.08	20.31	395478
2022-09-13	19.47	19.82	19.24	19.50	544750
2022-09-14	19.50	19.50	18.84	19.46	557238
2022-09-15	19.33	19.96	19.21	19.30	496369
2022-09-16	18.98	19.41	18.76	19.28	2123209
2022-09-19	19.08	19.55	18.88	19.09	1606043
2022-09-20	18.88	19.02	18.47	18.70	923998
2022-09-21	18.96	19.33	18.51	18.53	375145
2022-09-22	18.43	18.43	17.55	17.57	350964
2022-09-23	17.27	17.45	16.91	17.26	415109
2022-09-26	17.29	17.67	16.82	16.83	708420
2022-09-27	17.20	17.50	16.62	16.82	445471
2022-09-28	16.85	17.60	16.85	17.44	655452
2022-09-29	17.02	17.25	15.86	16.05	530650
2022-09-30	15.55	15.80	14.52	14.98	959616
2022-10-03	15.38	15.82	14.73	15.51	850959
2022-10-04	15.98	16.60	15.98	16.49	679746
2022-10-05	15.87	16.27	15.68	16.19	386349
2022-10-06	16.02	16.68	15.99	16.54	406578
2022-10-07	16.24	16.24	15.74	15.91	795074
2022-10-10	16.03	16.43	15.83	16.14	370324
2022-10-11	15.70	16.07	15.34	15.78	870095
2022-10-12	15.85	16.00	15.43	15.73	644582
2022-10-13	15.26	16.00	14.96	15.96	1607305
2022-10-14	16.33	16.50	15.33	15.38	440456
2022-10-17	15.82	16.00	15.58	15.65	467365
2022-10-18	16.24	16.53	14.81	14.85	726491
2022-10-19	14.57	14.67	12.51	12.89	1551513
2022-10-20	12.90	13.19	12.37	12.69	982927
2022-10-21	12.73	12.80	12.11	12.61	808202
2022-10-24	12.63	12.87	12.12	12.80	740875
2022-10-25	13.19	14.36	13.02	14.20	2047993
2022-10-26	13.53	14.99	12.92	14.66	2192022
2022-10-27	14.53	16.44	14.53	15.88	2069627
2022-10-28	15.81	16.25	15.56	16.17	710131
2022-10-31	15.95	16.76	15.87	16.52	1110901
2022-11-01	16.92	17.66	16.77	17.40	1668261
2022-11-02	17.34	17.50	16.21	16.21	1065662
2022-11-03	16.29	16.62	15.80	16.41	1140804
2022-11-04	16.71	16.83	16.33	16.64	788649
2022-11-07	16.82	16.98	16.26	16.62	656141
2022-11-08	16.67	17.17	16.50	17.09	702376
2022-11-09	16.89	17.39	16.71	17.00	618674
2022-11-10	17.52	18.63	17.48	18.58	662992
2022-11-11	18.54	19.41	18.54	19.26	609797
2022-11-14	19.10	19.17	18.40	18.47	774249
2022-11-15	19.00	19.73	18.60	18.96	587843
2022-11-16	18.72	19.01	18.02	18.35	844779
2022-11-17	18.05	18.53	17.80	18.49	442846
2022-11-18	18.88	18.96	18.30	18.70	434824
2022-11-21	18.52	18.71	18.20	18.38	371247
2022-11-22	18.71	19.24	18.29	19.15	455255
2022-11-23	18.97	19.41	18.76	18.98	258788
2022-11-25	18.94	19.24	18.87	18.93	112167
2022-11-28	18.77	18.98	18.58	18.82	318099
2022-11-29	18.92	19.60	18.59	19.58	408097
2022-11-30	19.59	19.93	19.01	19.69	398986
2022-12-01	19.56	20.13	19.49	20.08	461465
2022-12-02	19.65	19.88	19.46	19.84	380759
2022-12-05	19.61	19.68	18.92	19.03	395235
2022-12-06	19.00	19.00	18.31	18.43	372296
2022-12-07	18.33	18.58	18.06	18.32	310347
2022-12-08	18.47	18.67	17.73	17.76	291543
2022-12-09	17.48	17.83	17.16	17.64	377747
2022-12-12	17.86	18.58	17.58	18.52	386250
2022-12-13	19.52	19.76	18.37	18.41	513844
2022-12-14	18.25	18.88	18.09	18.31	385809
2022-12-15	17.87	18.18	17.60	17.97	458002
2022-12-16	17.64	17.76	17.44	17.64	951605
2022-12-19	17.60	17.60	16.81	17.04	313327
2022-12-20	16.90	17.38	16.72	17.30	313378
2022-12-21	17.50	17.72	17.43	17.62	225903
2022-12-22	17.30	17.39	16.81	17.12	257381
2022-12-23	16.98	17.31	16.91	17.21	222694
2022-12-27	17.24	17.40	16.87	17.14	272190
2022-12-28	17.22	17.28	16.47	16.51	326239
2022-12-29	16.72	17.15	16.52	17.11	229118
2022-12-30	16.80	17.08	16.68	16.89	256738
2023-01-03	17.17	17.56	16.75	16.77	507301
2023-01-04	16.97	18.01	16.81	17.80	735586
2023-01-05	17.59	17.93	17.25	17.85	238736
2023-01-06	18.01	18.33	17.88	18.12	230338
2023-01-09	18.35	18.65	18.20	18.28	309974
2023-01-10	18.10	18.93	18.10	18.91	317126
2023-01-11	19.03	19.65	18.82	19.64	288804
2023-01-12	19.74	19.92	19.51	19.74	302166
2023-01-13	19.40	20.14	19.30	19.86	315510
2023-01-17	19.79	19.96	19.35	19.56	275354
2023-01-18	19.75	20.52	19.66	19.81	698978
2023-01-19	19.46	19.50	18.85	19.13	415578
2023-01-20	19.23	19.94	19.16	19.69	525079
2023-01-23	19.82	20.39	19.77	20.25	311475
2023-01-24	19.96	20.24	19.83	19.96	192483
2023-01-25	19.73	20.22	19.52	20.14	236188
2023-01-26	20.34	20.64	20.12	20.49	475800
2023-01-27	20.59	21.40	20.57	21.40	268060
2023-01-30	21.15	21.72	21.15	21.65	321866
2023-01-31	21.75	22.37	21.58	22.29	584837
2023-02-01	22.17	23.43	22.12	23.15	562175
2023-02-02	23.50	25.20	23.50	25.06	1040313
2023-02-03	24.48	24.98	23.86	24.40	603726
2023-02-06	24.15	24.34	23.65	23.79	373821
2023-02-07	23.56	23.97	23.37	23.96	439237
2023-02-08	23.65	23.70	23.19	23.35	224502
2023-02-09	23.40	23.56	22.39	22.41	536225
2023-02-10	22.21	22.31	21.72	22.24	467554
2023-02-13	22.30	22.87	21.96	22.80	325557
2023-02-14	22.57	23.05	22.40	22.85	244588
2023-02-15	22.61	23.67	22.61	23.65	337353
2023-02-16	23.11	23.80	23.11	23.53	576187
2023-02-17	23.58	23.58	23.08	23.42	387188
2023-02-21	22.95	23.01	22.40	22.69	859636
2023-02-22	23.39	26.99	23.39	24.75	1539177
2023-02-23	24.64	25.08	23.59	24.02	622412
2023-02-24	23.53	24.74	23.38	24.37	531164
2023-02-27	24.80	24.92	24.29	24.60	387129
2023-02-28	24.72	25.44	24.70	24.72	576021
2023-03-01	24.52	24.85	24.24	24.70	352465
2023-03-02	24.25	25.07	24.13	24.82	428924
2023-03-03	25.01	26.69	24.88	26.35	597028
2023-03-06	26.33	26.89	26.05	26.25	576007
2023-03-07	26.14	26.87	26.00	26.08	581999
2023-03-08	26.15	26.82	25.82	26.66	490009
2023-03-09	26.70	26.95	25.70	25.84	482072
2023-03-10	25.58	25.81	24.55	24.70	703767
2023-03-13	23.83	24.33	23.22	23.69	597418
2023-03-14	24.84	25.26	23.83	23.95	991204
2023-03-15	23.02	23.47	22.52	23.07	832669
2023-03-16	22.67	23.98	22.22	23.79	655638
2023-03-17	23.43	23.75	22.85	22.91	2288596
2023-03-20	23.03	23.31	22.22	22.89	649137
2023-03-21	23.65	23.84	23.08	23.47	791532
2023-03-22	23.75	23.75	23.00	23.02	444832
2023-03-23	23.18	23.57	22.43	22.84	500541
2023-03-24	22.56	22.98	22.26	22.96	403306
2023-03-27	23.42	23.46	22.98	23.06	301898
2023-03-28	22.78	23.26	22.53	22.80	321657
2023-03-29	23.21	23.21	21.94	22.08	374593
2023-03-30	22.34	22.97	22.34	22.49	411921
2023-03-31	22.70	23.89	22.59	23.79	418752
2023-04-03	23.67	24.48	23.63	24.43	560103
2023-04-04	24.57	24.57	23.31	24.22	450696
2023-04-05	23.97	23.97	22.51	22.74	369332
2023-04-06	22.74	22.82	22.01	22.75	386219
2023-04-10	22.65	23.84	22.65	23.46	344087
2023-04-11	23.67	24.36	23.62	24.12	200197
2023-04-12	24.60	24.63	23.91	24.00	204127
2023-04-13	24.18	24.60	23.98	24.56	264080
2023-04-14	24.72	25.33	24.25	24.69	446853
2023-04-17	24.70	24.81	24.37	24.72	278722
2023-04-18	24.84	24.99	24.37	24.65	244157
2023-04-19	24.56	25.20	24.33	25.03	311074
2023-04-20	24.70	24.98	24.58	24.90	316850
2023-04-21	24.82	24.87	24.28	24.72	324557
2023-04-24	24.69	25.00	24.50	24.95	353060
2023-04-25	24.90	25.71	24.72	25.60	600815
2023-04-26	28.40	31.60	28.40	30.12	2572279
2023-04-27	31.02	31.16	30.09	30.10	983885
2023-04-28	30.39	30.81	29.55	30.23	586350
2023-05-01	30.15	30.71	29.89	30.01	530007
2023-05-02	29.87	29.87	28.95	29.32	336899
2023-05-03	29.43	29.82	28.65	28.66	326349
2023-05-04	28.66	29.19	28.09	28.26	407836
2023-05-05	28.93	29.72	28.55	29.57	467630
2023-05-08	29.98	30.90	29.66	30.57	643335
2023-05-09	30.24	31.33	30.08	30.93	467846
2023-05-10	31.46	31.98	30.98	31.31	495204
2023-05-11	30.98	31.87	30.95	31.75	392060
2023-05-12	31.80	31.90	31.42	31.66	382768
2023-05-15	31.59	32.14	31.37	32.06	345035
2023-05-16	31.84	32.01	31.44	31.76	316596
2023-05-17	31.94	32.33	31.69	32.22	322713
2023-05-18	32.07	33.16	32.07	33.09	339269
2023-05-19	33.38	33.38	32.49	32.77	335339
2023-05-22	32.85	32.90	32.09	32.58	400244
2023-05-23	32.44	33.19	32.27	32.46	280187
2023-05-24	32.27	32.63	31.77	32.21	306431
2023-05-25	32.29	32.49	31.85	32.23	306996
2023-05-26	32.06	33.25	32.03	33.19	255006
2023-05-30	33.44	33.81	33.02	33.44	321959
2023-05-31	33.09	33.51	32.59	32.63	533277
2023-06-01	32.53	33.35	32.11	32.45	416090
2023-06-02	32.94	34.33	32.87	34.16	368098
2023-06-05	32.48	33.40	31.75	34.16	454153
2023-06-06	32.83	34.73	32.51	34.19	562466
2023-06-07	34.43	35.11	34.31	34.87	528004
2023-06-08	34.59	35.05	34.24	34.66	383906
2023-06-09	34.78	34.78	33.89	34.06	308883
2023-06-12	33.98	34.40	33.64	34.11	394667
2023-06-13	34.11	34.68	33.96	34.66	431664
2023-06-14	34.63	34.84	33.20	33.47	496040
2023-06-15	33.36	34.45	33.36	34.41	495696
2023-06-16	34.70	34.70	32.81	33.10	1686668
2023-06-20	33.14	33.83	32.65	32.95	508003
2023-06-21	32.99	33.26	32.33	32.60	345430
2023-06-22	32.37	32.72	32.06	32.31	376089
2023-06-23	31.83	32.38	31.34	31.76	1322164
2023-06-26	31.72	32.18	31.15	31.18	402226
2023-06-27	31.15	32.10	31.14	31.66	309093
2023-06-28	31.54	32.40	31.38	32.37	269252
2023-06-29	32.58	33.20	32.32	32.62	224446
2023-06-30	32.92	32.92	32.10	32.12	314870
2023-07-03	31.98	33.33	31.53	33.19	185815
2023-07-05	32.99	33.11	31.87	32.08	416619
2023-07-06	31.68	32.08	31.44	31.54	227888
2023-07-07	31.50	32.02	31.50	31.62	237753
2023-07-10	31.51	32.50	31.30	32.48	223518
2023-07-11	32.50	32.82	32.18	32.25	154045
2023-07-12	33.09	33.47	32.46	32.50	206202
2023-07-13	32.50	32.99	32.29	32.87	192031
2023-07-14	32.67	32.97	32.19	32.92	202126
2023-07-17	32.80	34.91	32.37	34.83	381586
2023-07-18	34.81	35.20	34.44	34.62	379901
2023-07-19	34.67	36.39	34.16	36.16	506512
2023-07-20	36.10	36.24	35.28	36.04	353769
2023-07-21	36.41	36.41	35.54	35.55	374084
2023-07-24	35.67	36.38	35.12	36.36	338156
2023-07-25	36.25	37.31	36.00	36.26	535576
2023-07-26	39.75	44.81	39.49	41.66	1361534
2023-07-27	43.16	44.15	41.13	41.67	556271
2023-07-28	42.17	42.69	40.17	40.51	547559
2023-07-31	40.44	41.00	39.93	40.58	425415
2023-08-01	40.11	40.11	38.91	39.84	433841
2023-08-02	39.61	39.71	38.54	38.83	454964
2023-08-03	38.89	39.38	38.03	38.49	406439
2023-08-04	38.35	38.88	38.07	38.80	285374
2023-08-07	38.64	39.24	38.64	39.12	222877
2023-08-08	38.68	39.22	38.37	39.09	199930
2023-08-09	38.90	39.18	38.35	39.03	191188
2023-08-10	39.17	39.43	37.36	37.86	295959
2023-08-11	37.90	38.05	37.55	37.58	218184
2023-08-14	37.31	37.64	36.67	37.63	306992
2023-08-15	37.45	37.62	36.95	36.96	382767
2023-08-16	36.75	36.82	34.38	34.45	383805
2023-08-17	34.38	34.56	33.50	33.61	346868
2023-08-18	33.23	34.29	33.23	34.02	330400
2023-08-21	33.83	34.59	33.67	34.29	286382
2023-08-22	34.39	34.48	33.60	34.45	263665
2023-08-23	34.45	34.88	33.60	34.36	341972
2023-08-24	34.12	34.45	33.72	33.93	275036
2023-08-25	33.90	34.37	33.16	33.62	251753
2023-08-28	33.75	34.33	33.51	33.79	230612
2023-08-29	33.77	34.35	33.77	34.18	222325
2023-08-30	34.05	34.67	33.78	34.04	268418
2023-08-31	33.87	34.53	33.74	34.30	384001
2023-09-01	34.59	35.08	34.42	34.65	215339
2023-09-05	33.78	33.86	31.20	33.19	467764
2023-09-06	33.17	33.56	33.08	33.44	208029
2023-09-07	33.22	34.10	32.97	33.48	429568
2023-09-08	33.59	33.95	33.02	33.74	223652
2023-09-11	33.85	34.42	33.13	34.01	323147
2023-09-12	33.80	34.15	33.49	33.61	388963
2023-09-13	33.62	34.36	33.13	34.18	521916
2023-09-14	34.50	35.06	34.04	34.77	449706
2023-09-15	34.63	34.63	33.22	33.60	1297870
2023-09-18	33.71	33.79	32.38	32.45	261905
2023-09-19	32.48	32.82	32.43	32.46	226207
2023-09-20	32.75	32.91	32.15	32.23	180454
2023-09-21	31.82	31.97	31.34	31.55	301328
2023-09-22	31.54	31.60	30.61	30.89	545870
2023-09-25	30.83	31.77	30.71	31.53	460713
2023-09-26	31.49	31.96	31.00	31.07	276628
2023-09-27	31.36	32.11	31.19	31.69	185174
2023-09-28	31.74	32.58	31.74	32.43	297100
2023-09-29	32.80	33.74	32.65	33.21	523684
2023-10-02	33.20	33.25	31.85	32.16	442125
2023-10-03	32.07	32.09	30.74	30.96	348976
2023-10-04	31.16	31.32	30.65	30.88	265126
2023-10-05	30.65	31.13	29.87	30.06	589922
2023-10-06	29.84	30.30	29.53	29.90	373571
2023-10-09	29.90	31.55	29.90	31.23	397118
2023-10-10	31.26	31.67	31.05	31.21	272919
2023-10-11	31.26	31.59	31.04	31.49	346982
2023-10-12	31.37	31.37	30.03	30.38	198847
2023-10-13	30.65	30.80	29.91	30.12	389779
2023-10-16	30.61	31.10	30.50	30.67	402062
2023-10-17	30.50	31.25	30.24	30.59	305280
2023-10-18	30.16	30.40	29.95	29.99	253096
2023-10-19	29.90	29.90	29.15	29.19	233334
2023-10-20	29.12	29.46	28.62	28.67	393966
2023-10-23	28.85	29.28	28.55	28.88	277644
2023-10-24	28.70	28.97	28.00	28.47	590388
2023-10-25	32.47	32.74	28.86	29.39	1138570
2023-10-26	29.17	29.17	27.05	28.35	911107
2023-10-27	28.37	28.37	26.79	27.10	737693
2023-10-30	27.46	28.25	27.20	27.74	444708
2023-10-31	27.67	27.93	27.29	27.39	458119
2023-11-01	27.39	27.94	26.47	27.67	502849
2023-11-02	28.30	28.50	27.78	28.26	457921
2023-11-03	28.97	29.59	28.70	28.85	408378
2023-11-06	28.71	28.85	28.17	28.61	301385
2023-11-07	28.52	28.84	28.27	28.56	408681
2023-11-08	28.54	28.69	28.20	28.43	295922
2023-11-09	28.57	28.57	27.62	27.75	293388
2023-11-10	27.80	28.48	27.56	28.19	427894
2023-11-13	27.95	28.35	27.77	27.91	329350
2023-11-14	28.99	29.79	28.79	29.50	721371
2023-11-15	29.53	30.19	28.98	29.03	360011
2023-11-16	28.77	28.77	27.19	27.34	381369
2023-11-17	27.57	28.36	27.10	28.32	504570
2023-11-20	28.40	28.85	28.20	28.43	477614
2023-11-21	28.23	28.37	27.07	27.42	662165
2023-11-22	27.73	27.90	26.98	27.00	342909
2023-11-24	26.98	27.37	26.95	27.21	184438
2023-11-27	27.07	27.07	26.66	26.69	283524
2023-11-28	26.76	27.39	26.39	27.39	357878
2023-11-29	27.70	28.16	26.90	27.03	290545
2023-11-30	27.13	27.34	26.62	27.26	383490
2023-12-01	27.08	28.37	26.69	28.34	528951
2023-12-04	28.02	28.90	28.02	28.61	510567
2023-12-05	28.55	28.67	27.90	28.16	503461
2023-12-06	28.40	29.38	28.19	28.23	484288
2023-12-07	28.18	29.38	28.04	29.37	548335
2023-12-08	29.21	29.59	28.71	29.55	537069
2023-12-11	29.72	30.36	29.38	29.86	623514
2023-12-12	29.74	30.00	29.36	29.82	390611
2023-12-13	29.77	30.85	29.64	30.83	896565
2023-12-14	31.35	32.17	30.93	31.50	449150
2023-12-15	31.67	31.71	30.13	30.37	2476263
2023-12-18	30.50	31.34	30.29	30.66	403310
2023-12-19	30.69	31.90	30.69	31.73	952782
2023-12-20	31.61	31.93	30.76	30.81	479487
2023-12-21	31.16	31.32	30.40	31.31	450361
2023-12-22	31.16	31.98	31.16	31.42	184317
2023-12-26	31.55	32.23	31.46	32.06	218421
2023-12-27	32.28	32.28	31.84	31.97	220694
2023-12-28	31.85	31.95	31.32	31.54	285033
2023-12-29	31.60	31.72	30.65	30.91	260630
2024-01-02	31.26	31.50	30.66	31.26	415025
2024-01-03	30.86	31.09	30.32	30.53	371246
2024-01-04	30.52	30.90	30.11	30.27	252149
2024-01-05	29.91	30.49	29.90	30.25	248766
2024-01-08	30.12	30.42	29.79	30.39	282898
2024-01-09	29.73	29.81	29.37	29.47	251597
2024-01-10	29.37	30.53	29.37	30.44	324422
2024-01-11	30.40	30.40	29.47	29.76	232449
2024-01-12	29.96	30.36	29.38	29.66	298484
2024-01-16	29.39	29.52	28.88	29.40	340155
2024-01-17	28.85	29.33	28.67	29.11	153647
2024-01-18	29.36	29.59	28.63	29.55	330133
2024-01-19	29.73	29.80	29.08	29.69	259230
2024-01-22	30.12	30.87	30.01	30.51	373523
2024-01-23	30.95	31.43	30.31	30.68	222899
2024-01-24	31.26	31.26	30.17	30.32	247708
2024-01-25	30.88	31.21	30.59	31.20	230887
2024-01-26	31.36	32.48	31.29	31.85	422959
2024-01-29	31.79	32.72	31.65	32.55	497146
2024-01-30	32.15	32.27	30.88	31.42	619817
2024-01-31	31.56	31.73	30.53	30.64	272670
2024-02-01	30.73	31.66	30.30	31.64	517635
2024-02-02	31.09	31.44	30.67	30.71	356942
2024-02-05	30.19	30.95	29.77	30.81	254562
2024-02-06	30.80	31.65	30.62	31.63	188072
2024-02-07	31.62	31.85	31.25	31.48	187223
2024-02-08	31.55	32.37	31.51	32.37	176876
2024-02-09	32.38	33.19	32.14	33.09	292316
2024-02-12	33.17	33.83	33.13	33.39	269675
2024-02-13	31.87	32.30	31.36	32.28	464306
2024-02-14	32.84	33.53	32.55	33.39	481769
2024-02-15	33.78	33.90	31.69	32.09	671830
2024-02-16	31.76	31.76	30.81	31.11	619171
2024-02-20	30.48	32.34	30.48	32.26	811007
2024-02-21	30.38	32.49	29.14	31.85	1454639
2024-02-22	31.35	31.95	27.84	28.61	1233898
2024-02-23	28.62	29.97	28.55	29.78	497272
2024-02-26	29.52	30.14	29.26	29.30	399484
2024-02-27	29.00	30.44	29.00	30.16	347001
2024-02-28	29.85	30.32	29.39	29.40	358752
2024-02-29	29.83	31.15	29.83	30.87	621715
2024-03-01	30.90	31.50	30.43	31.40	396689
2024-03-04	31.29	31.89	31.26	31.83	449585
2024-03-05	31.66	32.71	31.66	32.15	490721
2024-03-06	32.51	32.76	31.16	31.87	504955
2024-03-07	32.08	32.31	31.12	31.39	405842
2024-03-08	32.19	32.98	31.92	32.04	541767
2024-03-11	31.96	32.25	30.77	31.75	479125
2024-03-12	31.66	32.26	31.30	31.83	419799
2024-03-13	31.58	32.48	31.51	32.08	915642
2024-03-14	31.90	32.21	31.69	31.97	475105
2024-03-15	31.45	32.54	31.45	32.01	946710
2024-03-18	32.16	32.43	31.61	32.29	472041
2024-03-19	32.40	32.76	31.63	32.62	314023
2024-03-20	32.52	33.52	32.48	33.26	342105
2024-03-21	33.26	34.12	33.26	34.04	300243
2024-03-22	34.20	34.98	33.88	34.41	266184
2024-03-25	34.68	34.68	33.87	34.05	258494
2024-03-26	34.26	34.27	33.72	33.72	491133
2024-03-27	34.06	34.43	34.00	34.07	409132
2024-03-28	34.30	34.89	34.10	34.44	307416
2024-04-01	34.60	35.02	34.25	34.37	234173
2024-04-02	33.95	34.32	32.83	33.09	370714
2024-04-03	32.87	33.52	32.81	32.93	215024
2024-04-04	33.44	33.93	32.91	33.01	259107
2024-04-05	32.91	33.47	32.91	33.34	160913
2024-04-08	33.45	33.91	33.31	33.75	322512
2024-04-09	33.83	34.07	33.50	33.88	205091
2024-04-10	33.10	33.71	32.16	32.37	273407
2024-04-11	32.58	32.89	32.00	32.25	312276
2024-04-12	31.99	32.23	31.57	31.67	224105
2024-04-15	31.69	31.98	31.27	31.53	298644
2024-04-16	31.22	31.63	30.86	31.50	223193
2024-04-17	31.77	31.86	30.64	30.68	237585
2024-04-18	30.74	31.23	30.45	30.86	269387
2024-04-19	30.87	32.16	30.87	32.01	284813
2024-04-22	32.92	32.92	31.78	32.26	309370
2024-04-23	32.19	33.71	32.19	32.77	495463
2024-04-24	36.00	36.00	33.14	35.66	530394
2024-04-25	36.23	36.60	34.30	34.92	463410
2024-04-26	34.82	35.00	33.64	34.02	338434
2024-04-29	34.18	34.57	34.08	34.47	396334
2024-04-30	34.23	34.59	33.20	33.24	272658
2024-05-01	33.20	33.80	32.83	33.24	235829
2024-05-02	33.49	33.66	32.84	33.48	374782
2024-05-03	33.97	34.68	33.75	34.48	215844
2024-05-06	34.59	35.18	34.56	34.62	207750
2024-05-07	34.80	35.51	34.66	34.90	242803
2024-05-08	34.56	35.07	34.56	35.03	166205
2024-05-09	34.97	35.56	34.94	35.38	229511
2024-05-10	35.51	35.67	34.79	35.03	199488
2024-05-13	35.46	36.35	35.38	35.55	169572
2024-05-14	36.24	36.57	35.57	35.85	225721
2024-05-15	36.02	36.48	35.94	36.13	249306
2024-05-16	36.06	36.33	35.81	36.14	165241
2024-05-17	36.15	36.46	35.74	36.36	318276
2024-05-20	36.20	36.40	35.46	35.52	192128
2024-05-21	35.52	36.14	35.10	36.10	329801
2024-05-22	35.91	36.55	35.55	36.29	292983
2024-05-23	36.31	36.31	35.30	35.58	245502
2024-05-24	36.01	36.14	35.45	35.50	227782
2024-05-28	35.67	36.20	35.40	35.79	320649
2024-05-29	34.89	35.22	34.40	34.90	519608
2024-05-30	35.32	35.99	35.27	35.82	264552
2024-05-31	36.22	37.87	36.15	37.79	797473
2024-06-03	38.28	38.28	36.89	37.00	458372
2024-06-04	36.35	37.11	36.33	36.63	313679
2024-06-05	36.68	37.04	36.14	36.94	251632
2024-06-06	36.74	36.77	36.08	36.33	207583
2024-06-07	35.50	35.87	35.37	35.65	213076
2024-06-10	35.28	35.81	34.90	35.78	327496
2024-06-11	35.55	35.72	34.98	35.43	289534
2024-06-12	36.39	36.89	35.94	36.11	281140
2024-06-13	35.80	35.85	34.73	35.03	504031
2024-06-14	34.49	34.50	33.95	34.49	269338
2024-06-17	34.78	35.19	34.30	35.17	238360
2024-06-18	35.32	35.64	34.72	35.60	330497
2024-06-20	35.46	35.83	35.14	35.40	232059
2024-06-21	35.23	35.76	34.90	35.30	1222878
2024-06-24	35.40	36.51	35.40	36.08	290032
2024-06-25	35.76	35.99	35.40	35.45	320217
2024-06-26	35.19	35.59	34.67	34.78	268098
2024-06-27	35.01	35.01	34.04	34.20	267914
2024-06-28	34.09	35.09	34.09	34.68	668097
2024-07-01	34.95	35.22	33.63	33.77	425011
2024-07-02	33.85	34.17	33.74	33.79	203513
2024-07-03	33.77	33.98	33.42	33.77	99687
2024-07-05	33.52	33.56	32.80	33.13	146770
2024-07-08	33.44	33.72	33.05	33.11	346768
2024-07-09	32.97	33.13	32.19	32.37	603507
2024-07-10	32.48	32.71	31.98	32.04	485804
2024-07-11	32.88	33.41	32.26	33.16	440854
2024-07-12	33.53	33.77	32.71	33.12	457023
2024-07-15	33.38	34.09	33.13	33.38	238357
2024-07-16	33.66	35.07	33.66	34.94	531263
2024-07-17	34.58	35.66	34.58	35.00	458908
2024-07-18	34.84	35.50	34.15	34.41	273278
2024-07-19	34.42	34.50	33.84	33.90	250064
2024-07-22	34.05	35.02	33.84	34.47	490638
2024-07-23	34.33	35.26	34.06	34.63	945202
2024-07-24	39.98	43.03	39.06	42.25	2377815
2024-07-25	42.47	42.76	41.00	42.33	1452757
2024-07-26	43.05	44.54	42.94	43.93	1191467
2024-07-29	44.26	45.15	43.33	44.97	600696
2024-07-30	45.16	46.40	45.08	45.95	571686
2024-07-31	45.95	46.33	44.82	45.06	563053
2024-08-01	45.32	45.65	43.95	44.18	554312
2024-08-02	42.85	43.74	42.01	42.23	388832
2024-08-05	40.33	41.25	39.52	40.81	523051
2024-08-06	40.82	40.82	39.90	40.10	477016
2024-08-07	40.51	40.67	39.68	39.97	593435
2024-08-08	40.16	40.49	39.82	40.01	626802
2024-08-09	39.87	40.77	39.64	40.39	283952
2024-08-12	40.25	40.80	39.83	40.32	302019
2024-08-13	40.69	41.25	40.21	41.06	243586
2024-08-14	41.30	41.91	41.05	41.62	696148
2024-08-15	42.66	43.80	42.66	43.29	565510
2024-08-16	43.30	44.45	43.30	43.81	548255
2024-08-19	45.28	46.17	44.53	46.00	569167
2024-08-20	46.01	46.01	45.05	45.42	828670
2024-08-21	45.85	46.50	45.45	46.07	363690
2024-08-22	45.47	46.23	45.35	45.42	599404
2024-08-23	45.59	47.43	45.56	47.23	510552
2024-08-26	47.75	47.80	47.11	47.25	368847
2024-08-27	47.14	47.44	46.23	47.12	1024303
2024-08-28	46.96	47.85	46.86	46.94	400358
2024-08-29	47.18	47.25	46.38	46.92	457738
2024-08-30	47.20	47.20	46.35	46.76	505597
2024-09-03	46.27	46.58	45.36	45.92	512429
2024-09-04	45.70	47.21	45.55	47.20	462279
2024-09-05	47.43	47.43	45.88	46.19	373292
2024-09-06	46.33	46.43	44.88	44.98	388767
2024-09-09	44.97	46.29	44.46	45.81	466431
2024-09-10	46.19	46.20	43.65	44.37	610659
2024-09-11	44.04	45.08	43.72	44.67	378593
2024-09-12	44.90	45.34	44.41	45.06	335614
2024-09-13	45.63	46.35	45.19	46.35	338568
2024-09-16	46.44	47.18	46.17	47.14	325028
2024-09-17	47.61	47.93	46.20	46.48	391461
2024-09-18	46.61	47.94	46.01	47.35	442784
2024-09-19	48.25	49.09	47.06	48.82	517610
2024-09-20	48.68	50.28	48.47	49.49	1549129
2024-09-23	49.65	50.27	49.13	50.26	301409
2024-09-24	50.23	50.26	49.22	49.62	281837
2024-09-25	49.37	49.99	48.68	48.80	338946
2024-09-26	49.11	49.43	48.21	48.24	277252
2024-09-27	48.77	49.10	48.04	48.19	242543
2024-09-30	48.03	49.03	47.70	48.49	302790
2024-10-01	48.40	48.46	47.27	47.30	282820
2024-10-02	46.82	47.23	46.18	46.85	340338
2024-10-03	46.59	46.74	46.02	46.19	384922
2024-10-04	46.87	47.92	46.62	47.87	254670
2024-10-07	47.67	47.90	47.33	47.75	249815
2024-10-08	48.15	48.94	47.68	48.12	215289
2024-10-09	47.92	49.00	47.59	48.13	197074
2024-10-10	47.69	47.69	46.80	47.15	257867
2024-10-11	47.00	48.09	47.00	47.99	182429
2024-10-14	48.13	48.13	47.70	48.01	153690
2024-10-15	48.27	49.55	48.19	48.79	252585
2024-10-16	49.13	50.12	48.86	49.50	294126
2024-10-17	49.30	49.71	48.96	49.49	179236
2024-10-18	49.47	49.47	47.90	48.23	242221
2024-10-21	48.40	48.40	46.95	47.03	273228
2024-10-22	46.88	47.93	46.82	46.97	383432
2024-10-23	45.01	45.21	41.71	42.46	759491
2024-10-24	43.84	43.84	42.02	42.90	620213
2024-10-25	43.35	43.37	42.04	42.09	300642
2024-10-28	42.35	43.15	42.35	42.91	335522
2024-10-29	42.28	43.51	42.28	43.24	367536
2024-10-30	43.20	44.80	43.20	43.92	328860
2024-10-31	43.92	44.34	43.43	43.67	330279
2024-11-01	43.97	45.03	43.97	44.03	306363
2024-11-04	43.89	45.20	43.66	44.71	292664
2024-11-05	44.89	45.92	44.67	45.69	382785
2024-11-06	48.47	49.72	47.82	49.65	501637
2024-11-07	49.28	49.28	47.32	47.42	368382
2024-11-08	47.42	48.23	46.61	47.92	425477
2024-11-11	48.21	49.28	48.10	48.34	300273
2024-11-12	48.38	49.28	48.07	48.24	837651
2024-11-13	48.81	49.90	48.68	48.84	514336
2024-11-14	48.96	48.96	47.52	47.79	357114
2024-11-15	48.07	48.24	47.04	47.72	330614
2024-11-18	48.08	48.59	47.09	47.08	264921
2024-11-19	46.68	47.24	46.18	46.81	203535
2024-11-20	46.67	47.03	46.24	46.98	370096
2024-11-21	47.39	47.72	46.04	46.34	440851
2024-11-22	46.34	47.66	46.34	47.43	362241
2024-11-25	47.84	48.83	47.74	48.08	469227
2024-11-26	47.81	49.23	47.68	49.14	465651
2024-11-27	49.30	49.50	48.05	48.21	556365
2024-11-29	48.79	49.02	48.22	48.66	184465
2024-12-02	48.92	49.29	47.68	48.41	416491
2024-12-03	48.56	48.56	47.49	48.11	265252
2024-12-04	47.98	48.47	47.65	47.87	323756
2024-12-05	47.87	48.31	47.23	47.38	413071
2024-12-06	47.42	47.78	46.58	46.89	228906
2024-12-09	46.93	46.97	46.21	46.88	267428
2024-12-10	46.85	48.14	46.02	47.47	470881
2024-12-11	47.76	48.82	47.71	48.12	341304
2024-12-12	47.98	48.77	47.01	47.11	362434
2024-12-13	46.73	46.83	44.01	44.13	453470
2024-12-16	44.10	45.04	43.67	43.89	353210
2024-12-17	43.57	43.93	42.85	43.90	509935
2024-12-18	44.41	44.86	41.84	42.10	368847
2024-12-19	42.65	43.08	41.15	41.69	489599
2024-12-20	41.20	42.30	41.05	42.12	1191629
2024-12-23	41.74	41.80	41.22	41.73	255855
2024-12-24	41.64	42.64	41.47	42.51	113143
2024-12-26	42.06	43.22	41.94	43.03	228706
2024-12-27	42.68	42.83	41.68	42.15	154916
2024-12-30	41.97	42.53	41.00	41.99	226657
2024-12-31	42.35	42.78	42.00	42.26	308702
2025-01-02	42.59	43.03	41.96	42.30	198554
2025-01-03	42.43	42.96	41.89	42.74	429999
2025-01-06	42.90	43.20	42.01	42.57	305333
2025-01-07	42.70	43.13	41.78	42.24	364927
2025-01-08	41.36	41.73	40.93	41.28	290815
2025-01-10	40.57	41.12	40.06	40.13	286899
2025-01-13	39.71	41.65	39.27	41.54	384374
2025-01-14	41.67	41.97	40.21	40.91	353193
2025-01-15	42.34	42.54	41.79	42.18	258291
2025-01-16	41.90	42.97	41.78	42.90	274452
2025-01-17	43.16	43.44	42.85	43.11	491252
2025-01-21	43.48	43.96	43.19	43.82	310965
2025-01-22	43.54	43.58	43.05	43.20	250825
2025-01-23	43.23	43.23	41.90	42.16	367440
2025-01-24	42.16	42.63	41.82	42.26	185715
2025-01-27	42.22	43.18	41.98	42.31	261527
2025-01-28	41.75	42.32	41.33	42.10	198815
2025-01-29	42.00	42.61	41.73	42.16	179417
2025-01-30	42.68	43.78	42.64	43.28	393829
2025-01-31	43.05	43.05	41.65	42.75	432952
2025-02-03	41.91	42.55	41.48	42.49	276916
2025-02-04	42.30	43.13	42.09	43.00	172403
2025-02-05	43.34	43.69	42.80	43.65	261998
2025-02-06	44.09	44.43	43.41	43.75	264982
2025-02-07	43.68	44.24	43.00	43.07	284162
2025-02-10	43.27	43.64	42.17	42.24	745853
2025-02-11	41.97	43.22	41.96	42.95	344720
2025-02-12	42.28	42.77	41.84	42.53	378630
2025-02-13	42.84	43.94	42.76	43.53	331387
2025-02-14	43.71	43.97	42.59	42.82	504150
2025-02-18	42.99	43.25	42.21	42.69	799993
2025-02-19	37.58	37.58	30.55	30.58	2255854
2025-02-20	30.62	31.35	28.99	29.22	1539323
2025-02-21	29.78	30.07	29.05	29.39	1170905
2025-02-24	29.48	29.83	28.43	28.48	765598
2025-02-25	29.77	29.80	28.97	29.17	1040482
2025-02-26	28.01	28.74	27.62	27.69	962219
2025-02-27	27.92	28.50	27.61	27.91	593920
2025-02-28	27.80	28.73	27.70	28.37	624240
2025-03-03	28.39	29.68	28.39	28.81	659877
2025-03-04	28.30	28.42	27.09	27.20	779181
2025-03-05	27.05	27.50	26.58	26.90	895350
2025-03-06	26.57	28.62	26.52	28.55	1211343
2025-03-07	28.52	28.69	28.03	28.15	1047138
2025-03-10	27.81	28.45	26.83	26.95	488039
2025-03-11	26.94	27.52	26.71	26.89	682914
2025-03-12	26.96	27.65	26.81	26.91	796764
2025-03-13	27.09	27.25	26.02	26.18	496104
2025-03-14	26.43	26.80	26.15	26.71	580161
2025-03-17	26.50	26.81	25.99	26.47	474941
2025-03-18	26.37	26.46	25.93	25.94	788813
2025-03-19	26.39	27.37	26.18	27.20	524674
2025-03-20	26.90	27.68	26.90	27.18	649429
2025-03-21	26.95	27.24	26.70	27.19	1190041
2025-03-24	27.79	28.04	27.41	27.90	405843
2025-03-25	27.99	28.21	27.17	27.34	559359
2025-03-26	27.56	27.99	27.01	27.48	465919
2025-03-27	27.48	27.63	27.08	27.42	462341
2025-03-28	27.27	27.43	26.30	26.41	316215
2025-03-31	26.01	26.77	26.00	26.60	407738
2025-04-01	26.49	27.74	26.36	27.52	389340
2025-04-02	27.05	28.29	27.05	28.07	384961
2025-04-03	26.70	26.87	25.24	25.75	544526
2025-04-04	24.63	25.20	23.78	25.20	718906
2025-04-07	23.50	26.03	23.50	25.02	623864
2025-04-08	25.89	25.92	23.53	24.02	545753
2025-04-09	23.89	27.38	23.89	26.87	593231
2025-04-10	26.14	26.14	24.92	25.34	651307
2025-04-11	25.38	25.58	24.73	25.42	298406
2025-04-14	25.88	25.88	24.94	25.50	291531
2025-04-15	25.46	25.80	25.26	25.69	397205
2025-04-16	25.76	25.90	25.17	25.55	381030
2025-04-17	25.52	26.47	25.52	26.24	318342
2025-04-21	26.02	26.04	25.43	25.78	307249
2025-04-22	26.11	26.62	25.63	26.59	591957
2025-04-23	25.13	26.58	24.62	24.73	1001637
2025-04-24	24.94	25.28	24.55	24.96	759493
2025-04-25	24.74	25.80	24.51	25.71	535065
2025-04-28	25.81	26.04	25.47	25.89	549732
2025-04-29	25.95	26.61	25.73	26.36	709559
2025-04-30	26.15	26.37	25.58	26.36	617976
2025-05-01	26.40	26.99	26.22	26.63	555241
2025-05-02	26.96	27.35	26.77	27.08	315682
2025-05-05	26.85	27.30	26.81	27.06	311318
2025-05-06	26.82	27.17	26.68	26.77	300632
2025-05-07	27.00	27.28	26.39	26.82	636505
2025-05-08	27.26	28.12	27.02	27.88	564959
2025-05-09	28.01	28.26	27.75	27.91	441979
2025-05-12	29.25	29.69	28.58	28.82	414423
2025-05-13	28.99	29.18	28.47	28.79	631200
2025-05-14	28.75	29.11	28.43	28.67	721717
2025-05-15	29.92	30.07	29.09	30.05	505391
2025-05-16	30.05	30.32	29.65	30.05	558118
2025-05-19	29.61	30.30	29.50	30.05	528147
2025-05-20	29.95	30.13	29.49	29.56	520701
2025-05-21	29.13	29.43	28.72	28.81	729338
2025-05-22	28.64	29.18	28.59	28.67	590787
2025-05-23	28.16	28.52	28.01	28.33	385452
2025-05-27	28.64	29.13	28.45	29.04	564201
2025-05-28	29.00	29.19	28.57	28.90	394576
2025-05-29	29.09	29.25	28.73	29.10	388547
2025-05-30	28.93	29.35	28.59	28.83	481598
2025-06-02	28.74	28.79	28.34	28.43	431878
2025-06-03	28.45	29.30	28.01	29.25	569472
2025-06-04	29.34	29.43	28.88	28.94	208664
2025-06-05	28.80	29.31	28.66	29.06	265742
2025-06-06	29.49	29.64	28.81	29.09	322922
2025-06-09	29.63	29.75	29.26	29.55	321235
2025-06-10	29.76	30.60	29.48	30.31	332426
2025-06-11	30.37	30.54	29.49	29.76	440999
2025-06-12	29.49	29.95	29.14	29.94	396330
2025-06-13	29.35	29.47	28.54	28.61	457800
2025-06-16	29.04	29.54	28.67	29.46	379110
2025-06-17	29.07	29.48	28.44	28.48	431408
2025-06-18	28.58	29.09	27.83	27.93	357665
2025-06-20	28.03	28.21	27.67	27.99	949506
2025-06-23	28.02	28.13	27.19	28.06	278163
2025-06-24	28.39	29.35	28.25	29.21	338966
2025-06-25	29.20	29.47	28.91	28.96	258337

Explore More About PRG

Coins representing dividend payouts and trends

PRG Dividend History

Discover PROG 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

PRG Stock Split History

Discover PROG 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

PRG Historical Prices

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

Web Analytics