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

SSTK Historical Prices

Summary

Key Stock Metrics

21.37

(February 28, 2025)

52-Week Low

38.80

(January 7, 2025)

52-Week High

128.36

(October 26, 2021)

All-Time High

21.49

(February 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-11	22.50	22.90	21.28	21.66	5873665
2012-10-12	21.50	22.06	21.00	22.00	402330
2012-10-15	22.25	23.21	22.00	22.95	114291
2012-10-16	23.10	23.49	22.62	23.04	122289
2012-10-17	23.10	23.18	22.97	23.08	60741
2012-10-18	23.08	25.22	22.99	24.36	201996
2012-10-19	24.01	24.45	22.83	22.83	162781
2012-10-22	22.90	23.73	22.85	23.42	72277
2012-10-23	23.00	23.00	22.34	22.60	42538
2012-10-24	22.65	22.74	22.36	22.68	30116
2012-10-25	22.75	23.95	22.54	22.69	169523
2012-10-26	22.39	23.48	22.27	23.21	62138
2012-10-31	23.00	25.00	22.61	23.75	73947
2012-11-01	23.75	24.77	23.75	24.69	80824
2012-11-02	25.01	25.20	24.74	24.82	47222
2012-11-05	24.12	24.76	23.95	24.11	104929
2012-11-06	23.50	23.70	22.65	22.67	138336
2012-11-07	22.02	23.38	21.80	23.35	102860
2012-11-08	23.13	24.01	22.77	24.00	12600
2012-11-09	23.69	23.95	22.50	23.85	22988
2012-11-12	23.85	24.00	23.29	23.94	23075
2012-11-13	24.08	24.10	23.84	23.97	27790
2012-11-14	23.49	23.65	22.77	22.87	66037
2012-11-15	22.28	22.93	21.40	21.79	56728
2012-11-16	23.27	24.64	23.10	23.37	91251
2012-11-19	23.64	26.69	23.64	26.02	110372
2012-11-20	26.27	28.63	25.99	27.50	102418
2012-11-21	27.60	28.00	27.08	27.64	32192
2012-11-23	27.63	28.13	26.97	27.51	20074
2012-11-26	27.12	27.50	26.95	26.98	17006
2012-11-27	27.22	27.22	25.58	25.90	28727
2012-11-28	25.58	26.05	25.58	25.93	56774
2012-11-29	26.35	26.83	25.51	25.86	22204
2012-11-30	25.68	25.70	25.30	25.60	17782
2012-12-03	26.38	27.27	25.72	25.94	147485
2012-12-04	26.45	26.45	25.00	25.22	372851
2012-12-05	25.58	25.58	23.67	24.65	191967
2012-12-06	24.29	24.80	24.10	24.40	40774
2012-12-07	24.76	25.70	24.46	25.64	25111
2012-12-10	25.18	27.27	25.07	26.18	62886
2012-12-11	26.04	26.68	25.50	25.57	36323
2012-12-12	25.72	26.32	25.50	25.69	61059
2012-12-13	25.78	26.27	24.88	25.65	33471
2012-12-14	25.73	25.90	25.27	25.79	12768
2012-12-17	25.68	25.68	24.52	24.80	85092
2012-12-18	24.74	25.96	24.67	25.50	71216
2012-12-19	25.33	25.99	24.80	25.09	112045
2012-12-20	24.97	25.35	24.13	24.25	125179
2012-12-21	24.04	24.33	23.12	23.91	595841
2012-12-24	23.78	23.79	23.30	23.58	29564
2012-12-26	23.67	23.80	23.00	23.34	41832
2012-12-27	23.40	24.98	23.13	24.55	65114
2012-12-28	24.51	25.49	24.51	25.30	38573
2012-12-31	25.15	26.08	24.90	26.00	103565
2013-01-02	26.37	27.27	26.02	26.34	134156
2013-01-03	26.58	26.73	25.80	25.86	44868
2013-01-04	26.13	26.35	25.16	25.76	83403
2013-01-07	25.84	26.41	25.53	26.12	24917
2013-01-08	26.04	26.38	25.20	25.83	32436
2013-01-09	25.89	26.77	25.76	26.59	66625
2013-01-10	26.71	27.00	26.20	26.92	39274
2013-01-11	26.87	28.20	26.87	27.92	61429
2013-01-14	27.76	28.00	26.84	26.94	52079
2013-01-15	26.87	26.87	25.84	26.52	27256
2013-01-16	26.50	27.32	25.76	25.87	48382
2013-01-17	26.10	26.49	25.10	26.40	40189
2013-01-18	26.25	26.35	25.50	25.64	47917
2013-01-22	25.69	25.87	25.39	25.65	16589
2013-01-23	25.46	26.33	24.77	25.17	54163
2013-01-24	25.20	25.86	23.31	23.80	142596
2013-01-25	23.93	24.87	23.55	24.67	58452
2013-01-28	24.63	25.16	24.34	24.47	45838
2013-01-29	24.36	25.34	24.20	25.29	64176
2013-01-30	25.34	25.34	24.61	24.72	25006
2013-01-31	24.65	25.28	24.03	25.23	49662
2013-02-01	25.28	25.50	24.78	25.42	28110
2013-02-04	25.30	25.36	25.02	25.19	31951
2013-02-05	25.30	25.45	25.00	25.15	26781
2013-02-06	25.01	25.18	24.84	25.05	14461
2013-02-07	25.12	25.23	24.80	25.11	10319
2013-02-08	25.32	25.43	24.88	25.24	31278
2013-02-11	25.20	25.94	25.03	25.81	30567
2013-02-12	25.75	25.78	24.01	24.36	114947
2013-02-13	24.56	25.20	24.47	25.15	10760
2013-02-14	25.16	25.28	24.40	25.09	8783
2013-02-15	25.03	25.27	24.87	25.27	20717
2013-02-19	25.17	25.89	25.15	25.66	6549
2013-02-20	25.53	26.95	25.51	26.45	23233
2013-02-21	26.54	28.34	26.12	28.05	103409
2013-02-22	28.86	33.00	28.86	32.86	213722
2013-02-25	33.18	34.82	33.00	34.82	172091
2013-02-26	34.99	35.73	33.80	34.05	290520
2013-02-27	34.23	34.56	31.33	31.47	144658
2013-02-28	31.43	33.65	30.56	32.60	119505
2013-03-01	32.22	32.71	30.64	32.52	89458
2013-03-04	32.42	34.91	32.25	34.17	91611
2013-03-05	34.25	35.66	34.04	34.78	77002
2013-03-06	34.52	34.98	34.09	34.50	45585
2013-03-07	34.41	34.99	33.94	34.84	55486
2013-03-08	35.00	35.61	34.50	35.50	32817
2013-03-11	35.74	36.72	35.14	35.93	51429
2013-03-12	35.96	36.27	35.51	36.10	114693
2013-03-13	36.37	36.39	35.76	36.03	36104
2013-03-14	36.61	38.64	36.01	38.19	43405
2013-03-15	38.19	40.00	38.09	39.99	98238
2013-03-18	39.48	42.43	39.32	41.29	229037
2013-03-19	41.50	42.12	40.35	41.99	91421
2013-03-20	42.00	43.00	41.68	42.99	41148
2013-03-21	42.68	43.00	41.75	42.75	51368
2013-03-22	42.97	44.73	42.67	44.48	49847
2013-03-25	44.74	44.96	43.91	44.87	33345
2013-03-26	44.89	45.13	44.00	44.94	44059
2013-03-27	45.21	45.21	44.19	44.34	61180
2013-03-28	44.45	45.13	44.00	44.98	50497
2013-04-01	44.95	45.00	42.90	43.07	60406
2013-04-02	43.28	43.28	41.59	41.83	67198
2013-04-03	41.79	41.79	37.74	38.11	127208
2013-04-04	38.01	40.61	37.37	40.26	180497
2013-04-05	40.10	42.27	39.70	40.57	112944
2013-04-08	40.91	41.28	39.04	39.73	71448
2013-04-09	40.20	43.34	39.29	42.53	141347
2013-04-10	42.41	44.84	42.30	43.38	92146
2013-04-11	43.27	44.39	43.27	43.64	57006
2013-04-12	43.43	43.90	42.93	43.22	29106
2013-04-15	43.79	43.79	41.00	41.57	60384
2013-04-16	41.79	42.25	41.20	42.01	202082
2013-04-17	41.49	42.78	41.27	42.43	80588
2013-04-18	42.36	42.95	41.93	42.60	34391
2013-04-19	42.74	44.17	42.25	43.73	57220
2013-04-22	43.92	44.37	43.30	44.03	47820
2013-04-23	43.98	46.75	43.98	46.13	107521
2013-04-24	45.87	47.10	45.64	46.06	45063
2013-04-25	46.33	46.57	45.84	46.23	43412
2013-04-26	46.27	46.27	45.70	45.87	10554
2013-04-29	45.74	46.53	45.09	45.38	18270
2013-04-30	45.32	45.56	41.42	41.70	109256
2013-05-01	41.65	43.53	40.25	41.88	140484
2013-05-02	41.86	44.10	41.23	43.96	110728
2013-05-03	44.60	45.76	43.99	44.41	34760
2013-05-06	44.71	44.79	44.01	44.54	48165
2013-05-07	44.50	44.70	43.75	44.50	41233
2013-05-08	44.21	46.00	43.77	45.35	66936
2013-05-09	49.00	49.00	45.00	46.21	88763
2013-05-10	46.42	47.65	45.56	47.49	71120
2013-05-13	46.72	49.55	46.07	49.14	126069
2013-05-14	49.27	52.58	49.11	51.42	116928
2013-05-15	51.43	52.00	50.11	50.50	205672
2013-05-16	50.49	50.95	49.39	50.08	81769
2013-05-17	50.15	50.60	49.08	49.32	89371
2013-05-20	49.33	49.60	48.75	49.04	37651
2013-05-21	49.00	49.62	49.00	49.18	26737
2013-05-22	48.75	48.75	45.02	45.52	269370
2013-05-23	44.66	45.53	43.03	44.84	144941
2013-05-24	44.40	46.41	44.03	46.24	46494
2013-05-28	46.89	49.46	46.65	47.79	147011
2013-05-29	47.27	48.55	46.34	47.41	29792
2013-05-30	47.55	47.99	46.42	47.48	36091
2013-05-31	46.84	47.97	46.34	47.34	67320
2013-06-03	47.25	47.91	46.51	47.17	59734
2013-06-04	47.33	47.62	46.02	46.44	111412
2013-06-05	46.44	46.88	44.92	45.01	38041
2013-06-06	44.68	44.95	43.37	44.04	223885
2013-06-07	44.12	45.43	43.75	44.40	168743
2013-06-10	44.27	47.29	44.12	46.27	113856
2013-06-11	45.67	45.98	44.40	44.79	65074
2013-06-12	44.96	45.45	44.50	44.81	27191
2013-06-13	44.43	44.94	43.54	44.68	71627
2013-06-14	44.40	45.61	43.87	45.58	89685
2013-06-17	46.21	48.90	46.04	48.50	107808
2013-06-18	48.44	50.26	47.82	49.56	223057
2013-06-19	49.88	49.99	49.03	49.26	76140
2013-06-20	48.93	49.32	47.95	48.94	104612
2013-06-21	49.44	49.99	47.55	49.72	258498
2013-06-24	49.20	50.38	48.93	49.88	113190
2013-06-25	50.00	50.00	49.40	49.81	72183
2013-06-26	50.00	50.00	49.62	49.81	83945
2013-06-27	49.90	53.99	49.62	53.56	293207
2013-06-28	53.80	57.49	53.80	55.78	544904
2013-07-01	56.16	57.63	55.72	56.08	332100
2013-07-02	56.35	57.51	55.77	57.05	77842
2013-07-03	56.96	57.10	56.63	57.01	29755
2013-07-05	57.85	59.28	57.79	58.14	58602
2013-07-08	58.63	58.84	58.00	58.35	76494
2013-07-09	58.77	60.51	58.40	60.36	150148
2013-07-10	60.49	60.61	59.86	60.17	65338
2013-07-11	60.95	60.95	60.10	60.17	78720
2013-07-12	59.99	60.32	59.41	59.97	115649
2013-07-15	59.53	60.00	59.10	59.80	122480
2013-07-16	59.85	60.16	58.30	58.48	85480
2013-07-17	58.75	59.11	57.06	57.32	87901
2013-07-18	57.25	57.25	55.82	56.06	126032
2013-07-19	55.86	56.28	55.21	55.65	273849
2013-07-22	55.01	55.35	54.30	54.76	201761
2013-07-23	54.72	54.92	53.75	54.17	98060
2013-07-24	54.19	54.56	53.73	54.29	75449
2013-07-25	54.35	54.37	52.70	53.70	119345
2013-07-26	53.14	54.27	52.89	54.18	87403
2013-07-29	53.83	54.25	52.95	53.13	68572
2013-07-30	53.47	54.15	52.22	52.43	62835
2013-07-31	52.34	53.49	51.52	53.15	103768
2013-08-01	53.72	56.90	53.56	56.64	194441
2013-08-02	56.91	57.16	56.25	56.43	116367
2013-08-05	56.35	57.04	53.91	54.54	91112
2013-08-06	54.76	54.76	51.69	52.52	92350
2013-08-07	52.52	54.23	51.00	53.46	255637
2013-08-08	55.59	57.70	54.80	56.20	393079
2013-08-09	56.37	57.56	55.95	56.77	81571
2013-08-12	56.48	58.18	56.38	57.69	104673
2013-08-13	57.55	58.00	56.49	57.35	105942
2013-08-14	57.29	57.35	55.28	55.56	108301
2013-08-15	55.25	55.25	53.63	53.64	80741
2013-08-16	53.70	54.44	51.49	52.47	87632
2013-08-19	52.25	52.85	50.43	50.44	76751
2013-08-20	50.65	51.67	50.17	51.12	82739
2013-08-21	50.76	54.09	50.73	53.66	107844
2013-08-22	53.36	55.66	53.36	53.92	137576
2013-08-23	54.09	55.09	54.07	54.80	55770
2013-08-26	54.91	54.91	52.28	52.98	120996
2013-08-27	52.00	52.76	50.86	51.09	47110
2013-08-28	50.69	50.69	48.28	48.79	99895
2013-08-29	48.43	50.35	48.05	50.09	88843
2013-08-30	49.51	50.12	48.65	49.64	57039
2013-09-03	50.11	50.50	49.50	49.68	100993
2013-09-04	49.57	51.30	49.34	51.10	193412
2013-09-05	51.30	53.73	51.30	52.88	69123
2013-09-06	52.94	53.99	51.58	53.45	58755
2013-09-09	53.45	53.45	49.92	50.91	111089
2013-09-10	51.00	53.88	50.96	53.73	104608
2013-09-11	53.31	58.15	53.16	58.05	250480
2013-09-12	57.86	58.08	56.21	56.47	111100
2013-09-13	56.89	58.28	55.68	58.08	80851
2013-09-16	58.88	60.42	58.31	59.99	158704
2013-09-17	57.92	61.95	56.19	61.31	230217
2013-09-18	61.39	61.39	58.76	59.18	123296
2013-09-19	58.90	60.92	57.40	60.32	255998
2013-09-20	62.65	70.80	62.18	70.41	3366697
2013-09-23	70.04	72.75	69.14	71.62	419637
2013-09-24	71.55	72.11	70.35	71.27	242420
2013-09-25	72.15	74.70	71.12	72.65	266170
2013-09-26	73.11	73.66	72.60	72.64	313681
2013-09-27	72.60	73.03	71.89	72.87	151479
2013-09-30	71.94	76.12	71.91	72.72	356083
2013-10-01	73.00	74.99	72.58	74.00	235197
2013-10-02	73.55	75.70	72.82	75.62	167805
2013-10-03	75.62	75.90	71.90	73.17	461295
2013-10-04	73.01	73.72	70.25	72.45	635939
2013-10-07	71.52	72.02	68.54	70.48	271599
2013-10-08	70.86	71.55	66.76	69.06	331302
2013-10-09	69.07	69.08	66.31	67.63	206432
2013-10-10	68.36	72.30	68.04	72.04	193124
2013-10-11	71.18	72.18	69.57	70.80	235561
2013-10-14	70.13	71.89	69.71	71.32	83079
2013-10-15	70.98	71.34	70.05	70.27	106370
2013-10-16	70.45	72.36	70.45	72.28	133290
2013-10-17	72.09	73.79	70.46	72.11	261641
2013-10-18	76.07	76.07	71.43	71.92	139106
2013-10-21	71.80	74.00	71.65	73.77	116678
2013-10-22	73.86	75.00	73.22	73.69	200977
2013-10-23	73.11	74.15	70.69	71.19	69101
2013-10-24	71.22	72.25	70.88	71.39	89504
2013-10-25	71.82	71.82	69.00	69.63	158490
2013-10-28	69.65	70.00	68.64	69.75	96686
2013-10-29	69.95	70.40	68.30	69.47	94168
2013-10-30	69.30	70.39	66.02	69.97	262864
2013-10-31	69.77	71.85	69.60	70.80	188776
2013-11-01	70.58	71.16	69.18	69.90	171625
2013-11-04	70.23	75.72	69.84	75.59	299749
2013-11-05	74.99	75.43	71.00	71.87	264166
2013-11-06	72.09	72.90	68.69	69.44	178721
2013-11-07	69.51	69.72	65.05	66.69	461239
2013-11-08	70.01	73.82	64.01	72.39	566198
2013-11-11	72.57	73.94	70.55	73.88	317978
2013-11-12	73.06	74.70	72.28	73.38	168035
2013-11-13	73.13	74.69	72.24	74.59	113591
2013-11-14	74.44	74.99	71.34	71.53	145411
2013-11-15	71.54	73.09	69.92	72.88	215586
2013-11-18	72.92	73.49	71.14	72.31	212112
2013-11-19	72.41	73.26	71.09	72.07	201747
2013-11-20	72.29	72.59	70.68	71.68	161687
2013-11-21	72.06	74.39	71.90	73.24	128562
2013-11-22	73.13	75.26	72.87	74.23	309983
2013-11-25	74.38	74.89	72.83	73.65	150279
2013-11-26	73.52	74.32	72.75	74.00	158963
2013-11-27	74.00	77.33	73.70	75.87	175126
2013-11-29	76.40	77.76	73.19	73.98	85206
2013-12-02	74.03	74.03	71.25	71.74	156391
2013-12-03	71.29	71.53	69.26	69.81	379414
2013-12-04	69.85	70.35	67.13	69.93	202807
2013-12-05	69.83	75.03	69.42	75.00	322278
2013-12-06	75.00	76.60	73.99	74.47	252299
2013-12-09	74.36	76.21	73.61	75.56	134485
2013-12-10	75.03	76.53	74.24	75.51	113351
2013-12-11	75.73	75.80	74.32	74.70	84721
2013-12-12	74.81	75.80	73.80	74.04	67328
2013-12-13	74.14	75.74	73.76	74.79	49048
2013-12-16	75.42	79.71	75.42	79.22	306247
2013-12-17	79.49	80.10	78.72	79.34	174722
2013-12-18	79.76	82.15	78.50	81.27	243278
2013-12-19	81.27	82.92	81.27	82.58	153383
2013-12-20	83.60	85.13	82.44	84.14	270389
2013-12-23	84.09	85.17	83.07	84.08	88476
2013-12-24	83.92	85.15	83.29	84.83	54767
2013-12-26	85.00	85.70	83.03	83.79	62907
2013-12-27	84.18	84.18	82.96	83.89	61124
2013-12-30	83.75	83.90	81.27	81.91	155256
2013-12-31	82.30	85.24	81.52	83.63	157316
2014-01-02	82.86	83.38	81.97	83.03	75647
2014-01-03	83.27	85.35	83.27	84.60	169175
2014-01-06	84.58	85.44	82.29	83.36	85645
2014-01-07	83.74	86.52	82.90	86.40	149507
2014-01-08	86.22	89.39	86.22	88.23	178175
2014-01-09	88.45	88.88	84.96	86.34	111741
2014-01-10	86.20	87.06	82.82	84.08	138267
2014-01-13	83.59	85.14	82.90	83.57	122813
2014-01-14	84.17	85.51	83.27	84.63	120690
2014-01-15	85.04	85.65	83.00	85.05	189745
2014-01-16	84.87	85.87	84.53	84.87	107860
2014-01-17	85.05	85.51	81.87	82.58	127080
2014-01-21	83.13	84.78	82.32	83.54	84046
2014-01-22	83.00	83.23	80.13	81.75	141151
2014-01-23	81.23	82.10	80.00	81.94	82551
2014-01-24	81.01	83.39	80.23	80.94	126246
2014-01-27	80.82	82.03	77.27	77.89	129512
2014-01-28	77.45	82.20	77.45	80.74	83436
2014-01-29	79.86	80.03	77.00	78.23	80897
2014-01-30	78.86	82.76	78.86	82.13	163456
2014-01-31	80.82	81.96	80.35	80.61	115353
2014-02-03	80.32	80.32	72.93	75.52	275991
2014-02-04	75.52	80.09	75.31	79.29	250842
2014-02-05	78.92	79.35	75.38	77.84	177426
2014-02-06	78.20	80.52	77.13	78.23	121761
2014-02-07	78.23	78.85	76.51	77.37	168421
2014-02-10	77.68	78.92	76.73	77.26	135389
2014-02-11	77.60	78.43	76.91	77.61	291192
2014-02-12	77.73	78.93	77.66	77.93	207310
2014-02-13	77.53	80.85	76.49	80.64	294383
2014-02-14	80.27	81.28	78.99	79.71	98089
2014-02-18	80.11	83.12	79.91	82.41	247860
2014-02-19	82.85	83.60	81.86	82.60	187795
2014-02-20	83.00	83.61	82.00	82.46	273337
2014-02-21	91.95	99.00	88.60	98.00	1508212
2014-02-24	98.23	101.53	98.13	100.39	342601
2014-02-25	99.40	100.00	97.14	99.77	299304
2014-02-26	99.95	101.98	99.10	101.35	232788
2014-02-27	100.39	103.01	100.29	102.84	155784
2014-02-28	100.00	100.50	97.94	99.38	409582
2014-03-03	98.25	99.11	97.73	98.17	244521
2014-03-04	99.22	100.20	99.12	99.63	344319
2014-03-05	99.49	102.85	99.16	102.47	365637
2014-03-06	102.59	102.61	94.90	95.48	245354
2014-03-07	95.70	96.65	92.76	93.20	201651
2014-03-10	93.20	93.87	88.05	88.96	285785
2014-03-11	88.88	90.00	86.30	86.52	488253
2014-03-12	85.94	87.39	83.53	85.39	359833
2014-03-13	86.02	86.90	82.69	83.66	293924
2014-03-14	83.11	85.25	82.28	83.45	285202
2014-03-17	83.74	85.15	82.65	83.47	155220
2014-03-18	83.10	85.63	83.10	84.51	244103
2014-03-19	84.69	85.34	81.48	83.45	320244
2014-03-20	84.27	84.27	80.63	80.87	178397
2014-03-21	80.67	81.46	76.90	78.32	1004101
2014-03-24	78.34	78.65	76.10	77.34	542738
2014-03-25	77.48	78.52	75.44	75.88	537761
2014-03-26	76.38	76.95	74.35	75.18	529297
2014-03-27	75.58	76.26	72.50	74.85	457422
2014-03-28	74.67	76.50	74.21	74.61	433615
2014-03-31	74.61	74.83	72.45	72.61	611971
2014-04-01	74.15	76.80	72.84	76.48	517505
2014-04-02	76.95	77.09	74.82	76.54	355853
2014-04-03	76.37	77.52	71.38	72.11	339366
2014-04-04	72.76	73.19	68.72	69.00	435337
2014-04-07	68.12	69.67	65.69	67.03	602588
2014-04-08	67.24	71.55	67.09	71.15	474973
2014-04-09	72.12	73.21	71.67	73.00	216712
2014-04-10	72.81	73.58	66.14	66.39	337479
2014-04-11	65.21	69.81	65.00	67.59	769128
2014-04-14	68.66	69.43	66.16	67.20	338663
2014-04-15	67.61	68.95	65.30	68.57	203706
2014-04-16	68.97	71.10	68.50	70.23	256547
2014-04-17	70.25	72.65	69.67	71.16	170175
2014-04-21	71.08	71.76	70.16	71.38	100974
2014-04-22	71.74	75.16	71.74	74.02	184359
2014-04-23	74.00	74.41	73.41	74.00	249981
2014-04-24	74.90	75.94	73.61	74.09	325753
2014-04-25	74.00	74.11	69.80	70.30	770453
2014-04-28	70.27	72.38	67.85	69.71	506846
2014-04-29	69.99	73.17	69.77	72.86	294774
2014-04-30	72.38	73.07	70.47	72.51	275579
2014-05-01	72.71	79.53	72.71	75.11	389808
2014-05-02	75.22	75.47	74.01	74.19	134084
2014-05-05	73.38	73.38	71.62	72.80	368563
2014-05-06	72.19	72.96	70.59	70.85	370114
2014-05-07	71.08	71.86	67.25	68.29	638644
2014-05-08	67.83	70.67	66.40	68.04	412080
2014-05-09	61.30	67.35	60.01	67.35	857615
2014-05-12	68.29	69.99	66.64	67.00	287703
2014-05-13	66.85	67.09	63.27	64.95	623988
2014-05-14	64.62	66.03	63.11	64.73	298625
2014-05-15	64.29	65.13	62.23	65.00	324895
2014-05-16	64.81	65.23	63.77	64.88	191225
2014-05-19	64.54	66.61	64.54	65.66	161408
2014-05-20	65.63	65.76	63.57	64.49	312266
2014-05-21	64.57	65.82	63.80	64.58	143889
2014-05-22	64.60	67.59	63.86	66.79	373443
2014-05-23	66.71	70.15	66.40	69.94	240539
2014-05-27	70.44	74.02	69.79	73.81	584797
2014-05-28	73.82	73.82	68.23	68.28	296785
2014-05-29	68.40	69.16	67.26	69.05	197287
2014-05-30	69.22	69.44	63.26	65.04	403995
2014-06-02	65.38	65.38	63.66	64.93	213103
2014-06-03	64.51	65.67	63.34	64.28	254571
2014-06-04	63.89	68.49	63.79	67.30	266318
2014-06-05	67.16	70.72	67.12	70.03	367905
2014-06-06	69.93	72.64	68.76	72.21	332402
2014-06-09	71.89	74.08	71.89	73.84	287666
2014-06-10	73.68	76.63	73.25	76.36	335205
2014-06-11	75.88	78.99	75.88	78.02	366724
2014-06-12	77.62	81.88	77.04	79.91	479726
2014-06-13	79.87	79.87	76.36	79.58	526024
2014-06-16	80.27	84.03	79.71	83.56	466660
2014-06-17	83.15	84.93	82.39	83.33	209855
2014-06-18	83.00	84.94	80.87	84.89	255414
2014-06-19	85.00	85.00	82.27	83.53	219983
2014-06-20	84.13	84.13	81.02	82.74	290368
2014-06-23	83.08	83.64	81.21	82.08	268057
2014-06-24	81.54	83.66	80.83	82.08	413031
2014-06-25	81.61	86.84	81.61	86.48	412406
2014-06-26	86.31	86.36	83.56	84.62	196835
2014-06-27	84.28	86.05	83.01	83.34	990321
2014-06-30	83.39	84.72	82.26	82.98	345411
2014-07-01	83.88	85.99	83.61	85.06	247532
2014-07-02	85.21	86.79	84.60	85.32	229918
2014-07-03	85.77	86.47	84.73	85.41	56914
2014-07-07	85.27	85.27	82.45	82.64	121297
2014-07-08	82.58	82.58	76.34	77.07	355603
2014-07-09	77.49	78.32	75.70	77.20	215103
2014-07-10	75.20	77.94	74.35	76.83	309363
2014-07-11	76.88	77.55	75.09	76.90	172019
2014-07-14	78.11	78.88	77.17	77.34	147814
2014-07-15	77.22	78.20	75.26	75.73	126581
2014-07-16	76.44	76.50	74.58	75.49	115438
2014-07-17	75.02	76.49	73.97	74.22	124473
2014-07-18	74.53	76.70	74.53	76.62	168605
2014-07-21	76.22	77.87	75.89	76.25	191655
2014-07-22	76.89	77.02	75.92	76.11	117003
2014-07-23	76.71	78.39	75.31	75.62	175273
2014-07-24	75.98	79.66	75.34	78.91	191563
2014-07-25	77.88	77.89	75.82	76.95	104311
2014-07-28	76.89	77.53	75.07	76.29	111289
2014-07-29	76.34	81.10	76.30	80.08	207438
2014-07-30	81.12	81.89	80.50	81.39	145170
2014-07-31	80.06	81.00	77.71	77.94	148251
2014-08-01	77.93	78.34	75.32	77.05	163832
2014-08-04	77.50	79.78	76.91	79.47	132507
2014-08-05	78.71	78.88	76.58	77.32	157994
2014-08-06	76.34	79.88	76.27	76.33	197930
2014-08-07	76.93	78.80	76.36	78.42	315581
2014-08-08	74.00	77.94	73.01	76.17	338215
2014-08-11	76.20	81.93	75.57	81.89	226717
2014-08-12	80.81	81.90	78.80	79.20	163450
2014-08-13	79.57	81.00	79.20	80.25	129010
2014-08-14	80.39	81.44	80.14	80.75	111949
2014-08-15	81.00	81.00	75.80	76.23	446738
2014-08-18	77.14	78.26	76.40	77.49	193650
2014-08-19	77.26	77.97	77.25	77.68	160841
2014-08-20	77.36	77.36	75.02	75.60	284748
2014-08-21	75.50	75.50	73.95	74.25	224715
2014-08-22	73.93	74.63	72.95	73.58	306265
2014-08-25	74.09	74.29	71.86	72.39	180222
2014-08-26	72.45	72.98	71.28	72.20	270258
2014-08-27	72.50	72.79	70.46	70.93	219053
2014-08-28	69.73	70.76	69.48	69.55	191781
2014-08-29	69.51	71.50	69.30	70.80	196654
2014-09-02	71.26	75.49	71.14	75.20	270785
2014-09-03	75.79	75.79	72.87	73.04	204921
2014-09-04	73.44	73.54	71.21	71.55	246918
2014-09-05	71.22	73.55	70.32	73.34	205506
2014-09-08	73.41	76.32	73.41	75.64	315257
2014-09-09	75.45	76.74	73.95	74.19	199625
2014-09-10	74.41	75.96	73.81	75.17	106014
2014-09-11	74.58	75.86	74.39	75.68	107011
2014-09-12	75.87	75.87	74.14	74.54	104905
2014-09-15	74.26	74.26	69.79	70.77	195323
2014-09-16	70.38	72.98	70.36	72.51	225980
2014-09-17	72.62	74.50	72.20	73.47	139529
2014-09-18	73.76	74.73	73.30	73.67	209146
2014-09-19	74.36	74.51	71.25	72.15	457790
2014-09-22	71.72	72.97	70.38	72.45	271896
2014-09-23	72.14	73.07	70.75	71.02	159189
2014-09-24	71.30	74.54	70.49	74.07	183347
2014-09-25	73.96	74.31	71.87	71.95	407649
2014-09-26	72.21	73.46	71.92	72.95	187775
2014-09-29	72.00	75.24	71.83	73.39	196505
2014-09-30	73.54	73.66	71.37	71.38	299199
2014-10-01	71.14	71.85	70.02	71.02	316548
2014-10-02	71.15	72.61	69.59	72.45	164200
2014-10-03	73.47	76.24	73.32	74.53	318856
2014-10-06	74.85	74.85	70.63	70.72	427951
2014-10-07	70.18	71.12	69.65	69.75	445467
2014-10-08	69.52	70.74	67.58	70.22	319002
2014-10-09	70.62	70.92	67.78	69.75	279170
2014-10-10	69.34	70.66	65.27	65.43	339988
2014-10-13	65.49	67.11	62.25	65.26	450829
2014-10-14	65.92	67.36	64.38	65.32	388388
2014-10-15	63.89	67.20	63.00	67.16	292648
2014-10-16	66.04	70.59	64.80	69.98	304945
2014-10-17	71.13	71.91	69.18	69.87	272227
2014-10-20	69.61	71.87	68.76	71.84	281780
2014-10-21	72.62	74.17	72.10	73.95	387421
2014-10-22	74.01	74.94	70.92	71.05	280892
2014-10-23	71.79	74.41	71.00	73.48	217624
2014-10-24	73.80	74.09	71.32	71.83	211926
2014-10-27	71.52	73.11	70.42	72.86	249631
2014-10-28	73.14	75.34	72.40	74.37	235107
2014-10-29	74.06	74.57	71.72	73.13	140884
2014-10-30	72.44	75.92	72.15	75.56	169407
2014-10-31	77.41	78.08	76.63	77.76	264545
2014-11-03	78.24	78.24	74.96	76.16	267264
2014-11-04	75.85	77.93	75.75	77.00	262910
2014-11-05	77.50	77.50	74.16	75.26	325238
2014-11-06	75.13	75.75	73.60	74.91	471813
2014-11-07	74.24	79.46	73.49	79.18	608248
2014-11-10	79.00	80.88	78.55	80.67	463363
2014-11-11	80.00	81.98	78.99	81.74	358319
2014-11-12	81.39	83.47	80.93	83.06	279907
2014-11-13	83.32	83.99	82.90	83.22	74432
2014-11-14	80.77	80.77	76.50	79.38	349478
2014-11-17	79.53	79.90	75.32	75.42	323234
2014-11-18	75.86	77.85	74.66	74.94	223478
2014-11-19	74.72	74.84	71.81	72.10	256855
2014-11-20	71.53	73.22	69.68	71.66	267066
2014-11-21	72.98	73.22	71.05	71.75	334759
2014-11-24	71.79	73.60	70.73	73.37	369524
2014-11-25	73.57	74.60	72.98	74.05	284249
2014-11-26	74.23	74.92	73.75	74.49	158793
2014-11-28	74.70	75.73	74.06	75.18	124759
2014-12-01	74.56	74.99	73.01	74.54	350341
2014-12-02	74.84	76.50	73.89	75.73	382940
2014-12-03	75.61	78.09	75.26	77.94	245996
2014-12-04	77.67	78.26	76.32	77.64	372462
2014-12-05	77.62	78.20	77.44	77.62	295049
2014-12-08	77.34	77.69	73.42	73.58	205624
2014-12-09	72.32	74.76	71.05	74.71	156563
2014-12-10	74.40	75.39	72.35	72.37	162337
2014-12-11	72.96	75.02	71.61	71.67	200621
2014-12-12	69.67	70.07	58.26	62.51	2973979
2014-12-15	62.61	65.38	62.61	63.61	650915
2014-12-16	63.24	65.47	63.22	64.79	501024
2014-12-17	65.17	68.57	64.62	67.67	354592
2014-12-18	69.38	69.54	66.00	67.44	339397
2014-12-19	67.65	68.18	65.79	68.03	550240
2014-12-22	67.85	68.20	66.97	68.00	195262
2014-12-23	68.67	68.67	66.96	67.74	207822
2014-12-24	67.81	69.46	67.42	67.78	81829
2014-12-26	68.08	71.13	68.08	70.40	233616
2014-12-29	70.23	70.89	69.90	70.14	319152
2014-12-30	69.64	70.32	69.64	70.03	142541
2014-12-31	70.16	71.40	69.07	69.10	227491
2015-01-02	69.46	69.71	66.27	68.55	156952
2015-01-05	68.14	69.46	67.31	67.76	177994
2015-01-06	67.98	67.98	62.20	64.01	442418
2015-01-07	64.76	64.76	62.43	62.83	338134
2015-01-08	63.28	64.55	62.13	63.31	356089
2015-01-09	63.51	64.11	62.52	62.63	249230
2015-01-12	62.42	62.94	61.38	61.64	319148
2015-01-13	62.21	63.43	59.95	60.87	287112
2015-01-14	60.18	60.78	58.23	58.93	326712
2015-01-15	59.52	59.73	57.14	57.69	222778
2015-01-16	57.41	58.78	57.41	57.88	206957
2015-01-20	58.00	58.95	55.40	55.74	378266
2015-01-21	55.62	55.99	54.90	55.69	485424
2015-01-22	56.10	56.44	54.98	56.07	558393
2015-01-23	55.92	58.17	55.92	57.64	513574
2015-01-26	57.71	59.81	57.31	59.44	342635
2015-01-27	58.74	59.19	57.57	58.59	191146
2015-01-28	58.79	59.38	57.10	57.26	138814
2015-01-29	57.29	57.67	55.13	56.39	208871
2015-01-30	55.98	57.35	55.89	56.29	193128
2015-02-02	56.73	57.57	55.43	56.53	284017
2015-02-03	56.99	58.84	56.90	57.93	235393
2015-02-04	57.71	60.06	56.30	58.37	300368
2015-02-05	58.87	61.32	58.46	61.21	345221
2015-02-06	61.56	61.56	57.70	57.95	345091
2015-02-09	58.11	58.35	56.30	56.83	614958
2015-02-10	57.42	57.42	55.71	56.13	489196
2015-02-11	56.23	56.42	55.43	55.52	612267
2015-02-12	56.01	59.72	55.79	59.24	813400
2015-02-13	59.51	59.74	54.46	56.49	1400669
2015-02-17	56.33	57.50	55.44	57.00	706273
2015-02-18	56.43	57.04	56.21	56.37	440088
2015-02-19	56.35	57.00	55.99	56.75	309659
2015-02-20	56.47	59.08	56.30	57.94	678187
2015-02-23	57.62	58.26	57.39	57.98	308697
2015-02-24	57.81	58.44	56.00	57.64	682984
2015-02-25	57.75	58.69	56.14	57.49	443815
2015-02-26	57.33	58.50	57.02	57.52	394945
2015-02-27	57.47	58.85	56.15	56.55	476492
2015-03-02	56.53	56.97	56.11	56.65	383622
2015-03-03	56.62	57.95	56.12	57.93	340704
2015-03-04	57.89	59.04	56.64	58.51	466382
2015-03-05	58.53	59.42	58.13	59.23	261984
2015-03-06	58.61	59.45	57.03	57.89	425048
2015-03-09	57.82	59.09	57.59	58.99	354819
2015-03-10	58.90	58.90	57.06	57.24	326610
2015-03-11	57.19	58.27	57.17	57.71	170547
2015-03-12	58.06	62.19	57.50	62.10	633092
2015-03-13	62.19	65.29	61.72	64.50	999357
2015-03-16	65.08	65.08	63.37	64.37	353885
2015-03-17	64.37	66.34	64.35	66.27	518927
2015-03-18	66.40	67.45	65.62	67.24	445135
2015-03-19	67.07	68.15	66.10	68.05	336880
2015-03-20	68.31	70.08	68.30	70.00	503146
2015-03-23	69.90	71.66	69.74	71.34	478912
2015-03-24	71.37	71.37	69.50	69.93	557795
2015-03-25	69.83	70.18	68.40	68.42	432752
2015-03-26	68.16	69.95	67.55	69.69	408873
2015-03-27	69.72	70.28	68.37	69.70	311729
2015-03-30	70.07	71.10	69.02	69.68	339601
2015-03-31	69.19	69.86	68.39	68.67	285977
2015-04-01	69.36	69.92	66.79	68.64	391302
2015-04-02	68.44	68.96	67.50	68.30	293703
2015-04-06	67.66	68.72	67.55	68.70	280597
2015-04-07	69.10	69.95	68.71	68.95	266519
2015-04-08	69.10	70.94	68.76	70.85	168451
2015-04-09	70.89	71.34	69.29	70.64	220507
2015-04-10	70.93	71.49	70.46	70.86	149435
2015-04-13	70.91	71.86	70.61	71.53	236519
2015-04-14	71.68	74.30	71.05	73.82	341315
2015-04-15	74.19	74.19	72.64	73.34	351367
2015-04-16	73.23	73.98	72.36	73.18	202959
2015-04-17	72.09	72.24	69.16	69.24	180451
2015-04-20	69.96	70.83	69.36	70.70	298061
2015-04-21	71.09	71.17	68.81	70.07	263565
2015-04-22	70.00	70.28	68.11	69.94	270478
2015-04-23	69.53	70.64	68.14	70.40	214084
2015-04-24	70.60	70.75	67.61	68.04	174758
2015-04-27	68.46	69.58	66.45	67.01	218028
2015-04-28	66.82	68.24	66.41	67.84	172386
2015-04-29	67.36	68.46	67.19	67.95	179743
2015-04-30	67.30	68.32	67.08	67.49	255300
2015-05-01	67.57	68.37	66.84	67.74	224493
2015-05-04	68.01	68.05	66.69	67.43	338089
2015-05-05	67.43	67.67	65.07	66.02	581569
2015-05-06	66.07	67.40	65.51	67.40	517265
2015-05-07	67.00	67.00	63.03	63.74	397422
2015-05-08	64.11	65.33	63.71	64.26	297938
2015-05-11	64.14	65.29	63.82	64.16	181311
2015-05-12	63.95	64.84	63.23	64.67	185432
2015-05-13	64.67	65.71	64.49	65.09	187683
2015-05-14	65.39	65.86	64.23	64.42	188496
2015-05-15	64.43	65.28	63.23	63.34	226284
2015-05-18	62.97	65.00	62.97	64.24	258934
2015-05-19	64.19	65.33	63.90	64.40	196771
2015-05-20	64.65	64.97	63.72	64.68	78826
2015-05-21	64.43	65.48	63.74	64.36	105336
2015-05-22	64.48	64.87	63.44	63.53	123217
2015-05-26	63.28	63.81	62.16	62.48	185210
2015-05-27	62.48	63.50	61.64	63.02	181478
2015-05-28	64.00	65.79	63.53	65.32	336893
2015-05-29	65.17	65.27	63.70	63.99	264268
2015-06-01	64.28	64.28	61.81	63.00	226242
2015-06-02	62.68	63.14	62.31	62.90	207072
2015-06-03	63.14	63.36	62.75	63.00	385186
2015-06-04	62.58	62.98	62.05	62.68	172528
2015-06-05	63.04	63.73	62.41	63.49	546776
2015-06-08	63.54	63.69	62.10	62.20	192262
2015-06-09	62.27	62.72	61.13	62.68	115827
2015-06-10	62.93	63.88	62.81	63.30	173300
2015-06-11	63.27	63.85	62.68	62.96	146487
2015-06-12	62.49	63.29	62.36	62.93	99390
2015-06-15	62.42	64.13	61.84	63.39	175098
2015-06-16	63.43	63.60	58.67	60.12	1220063
2015-06-17	60.59	60.85	58.66	59.11	534764
2015-06-18	59.56	59.83	58.56	58.95	660996
2015-06-19	59.23	60.06	58.91	59.88	639914
2015-06-22	60.31	61.82	59.74	61.38	543346
2015-06-23	61.67	63.09	61.67	62.35	443741
2015-06-24	62.71	63.34	62.56	63.29	487657
2015-06-25	63.38	63.45	62.06	62.45	275881
2015-06-26	62.47	62.95	59.31	59.62	598485
2015-06-29	59.21	59.21	57.94	58.10	373724
2015-06-30	58.56	58.86	58.13	58.64	188691
2015-07-01	59.32	59.56	58.00	58.78	503058
2015-07-02	58.89	59.27	55.07	56.01	567330
2015-07-06	56.01	56.92	54.59	54.82	441106
2015-07-07	55.20	56.36	53.72	56.03	305556
2015-07-08	55.49	55.96	52.00	53.04	489836
2015-07-09	53.87	55.26	53.76	54.69	251728
2015-07-10	55.19	55.36	53.80	54.42	221077
2015-07-13	54.70	56.06	54.70	55.96	242122
2015-07-14	54.65	54.74	50.80	52.33	2132222
2015-07-15	52.38	52.49	50.53	50.82	1111789
2015-07-16	51.05	51.05	48.18	48.63	1114229
2015-07-17	48.97	49.58	47.86	48.53	626327
2015-07-20	48.72	51.05	48.52	51.01	1060281
2015-07-21	50.89	51.87	49.98	51.51	565356
2015-07-22	51.17	52.57	51.07	52.19	518822
2015-07-23	52.24	52.98	51.94	52.75	573495
2015-07-24	52.78	53.27	52.50	52.79	359231
2015-07-27	52.60	52.72	51.60	51.72	381424
2015-07-28	51.88	52.59	50.64	52.37	280455
2015-07-29	52.21	52.78	51.70	52.65	199207
2015-07-30	52.60	52.75	51.54	52.54	188624
2015-07-31	52.64	53.91	51.87	53.43	416930
2015-08-03	53.50	53.50	49.80	50.29	752069
2015-08-04	50.60	51.17	50.18	51.03	463505
2015-08-05	51.69	52.80	50.65	50.75	433304
2015-08-06	36.37	41.00	32.20	34.42	5132012
2015-08-07	33.11	35.24	32.54	33.65	2469984
2015-08-10	33.80	34.74	33.18	34.03	730951
2015-08-11	33.71	34.08	32.47	32.89	821791
2015-08-12	32.73	32.96	32.11	32.68	659493
2015-08-13	32.47	33.82	32.47	33.41	531354
2015-08-14	33.40	33.76	32.62	32.80	417266
2015-08-17	32.80	33.41	32.36	33.24	369947
2015-08-18	33.08	33.16	32.29	32.61	323273
2015-08-19	32.54	32.66	31.48	31.80	493148
2015-08-20	31.44	31.89	31.03	31.13	419418
2015-08-21	30.48	31.13	29.76	30.69	646139
2015-08-24	29.38	31.22	28.96	29.96	594907
2015-08-25	30.85	30.92	29.78	30.22	552904
2015-08-26	30.90	30.99	29.83	30.43	418035
2015-08-27	30.88	33.03	30.59	32.37	1206757
2015-08-28	32.93	34.62	32.87	33.73	1059075
2015-08-31	33.85	34.70	33.24	33.51	423386
2015-09-01	33.01	33.45	31.98	32.35	374921
2015-09-02	32.50	33.33	31.83	32.90	463096
2015-09-03	32.96	33.33	32.64	32.81	210088
2015-09-04	32.50	33.50	32.50	32.92	418224
2015-09-08	33.53	34.55	33.18	33.48	305021
2015-09-09	34.17	34.17	32.67	32.89	413115
2015-09-10	32.81	33.49	32.26	33.04	637487
2015-09-11	32.84	33.27	32.01	32.39	386815
2015-09-14	32.49	33.32	32.15	32.54	435436
2015-09-15	32.52	33.38	32.50	32.70	260924
2015-09-16	32.67	33.64	32.67	33.09	313640
2015-09-17	33.09	33.54	32.00	32.37	670881
2015-09-18	31.89	32.69	31.07	31.46	678895
2015-09-21	31.73	32.36	31.07	31.24	435129
2015-09-22	30.98	31.21	30.35	31.05	364578
2015-09-23	31.22	31.73	29.89	30.46	689728
2015-09-24	30.28	30.69	29.85	30.24	372778
2015-09-25	30.69	31.03	29.82	30.22	956993
2015-09-28	30.12	30.67	29.42	29.73	290719
2015-09-29	29.70	30.52	29.11	29.48	308641
2015-09-30	29.70	31.09	29.58	30.24	503828
2015-10-01	30.29	30.64	29.42	29.83	267484
2015-10-02	29.34	31.84	29.27	31.72	430488
2015-10-05	31.89	32.86	31.80	32.46	341386
2015-10-06	32.36	32.81	31.96	32.39	624195
2015-10-07	32.63	33.09	31.61	33.00	741548
2015-10-08	32.89	34.40	32.17	34.04	936991
2015-10-09	34.00	34.04	33.18	33.65	416811
2015-10-12	33.62	34.24	33.40	34.04	494368
2015-10-13	34.00	34.11	33.13	33.23	475178
2015-10-14	33.17	33.28	32.17	32.63	219157
2015-10-15	32.65	33.06	32.17	32.96	360070
2015-10-16	33.09	33.18	31.10	31.65	502373
2015-10-19	31.54	32.22	31.36	31.91	280278
2015-10-20	31.86	32.01	31.31	31.76	258533
2015-10-21	31.71	31.96	28.05	28.74	790844
2015-10-22	28.75	29.01	27.50	28.22	771263
2015-10-23	28.44	29.32	27.87	28.62	587349
2015-10-26	28.69	29.12	28.14	28.54	508208
2015-10-27	29.12	29.12	28.25	28.62	325636
2015-10-28	28.63	30.30	28.51	29.00	563794
2015-10-29	28.98	29.44	28.26	28.38	396730
2015-10-30	28.51	28.90	28.19	28.48	309902
2015-11-02	28.47	29.92	28.27	28.97	975929
2015-11-03	28.82	29.35	28.36	28.40	815304
2015-11-04	28.50	28.92	27.70	28.01	1510792
2015-11-05	29.26	33.48	29.26	33.38	2902099
2015-11-06	33.29	35.77	32.37	35.71	1746742
2015-11-09	35.73	38.20	35.41	37.78	2565694
2015-11-10	37.65	37.74	36.52	37.62	540847
2015-11-11	37.66	38.02	37.38	37.93	702597
2015-11-12	37.11	38.86	37.11	37.61	497254
2015-11-13	37.28	37.91	35.42	35.67	538610
2015-11-16	35.64	36.28	35.06	35.67	495134
2015-11-17	35.67	35.98	34.29	34.96	284963
2015-11-18	35.16	36.28	34.04	35.14	340646
2015-11-19	35.10	35.26	33.54	34.25	277687
2015-11-20	34.46	35.27	34.30	35.06	229096
2015-11-23	34.97	36.88	34.90	36.04	577183
2015-11-24	35.51	36.82	35.51	36.06	542983
2015-11-25	36.08	36.89	35.50	36.51	276840
2015-11-27	36.43	36.49	35.64	35.88	132674
2015-11-30	36.00	36.80	35.72	36.27	210484
2015-12-01	36.50	36.85	35.63	36.42	227233
2015-12-02	36.35	37.20	36.00	36.36	239564
2015-12-03	36.50	36.80	35.21	35.62	286295
2015-12-04	35.65	36.49	35.47	35.70	313046
2015-12-07	35.72	35.72	33.79	34.03	257527
2015-12-08	33.70	34.55	33.53	34.17	403469
2015-12-09	34.08	36.00	34.01	34.44	279999
2015-12-10	34.45	34.66	33.38	33.47	270836
2015-12-11	32.98	33.12	31.26	31.58	418482
2015-12-14	31.61	32.56	30.62	31.31	641230
2015-12-15	31.35	31.99	30.38	31.45	428636
2015-12-16	31.57	31.94	30.67	31.35	610244
2015-12-17	31.51	32.06	30.87	31.08	322297
2015-12-18	31.07	32.28	30.96	31.47	446179
2015-12-21	31.54	31.87	30.80	31.36	358566
2015-12-22	31.50	32.01	30.46	31.99	577611
2015-12-23	32.13	33.06	31.95	32.55	206115
2015-12-24	32.48	33.26	32.36	32.55	105086
2015-12-28	32.30	32.75	31.84	32.16	169180
2015-12-29	32.19	32.99	32.06	32.64	187388
2015-12-30	32.48	32.96	31.92	32.00	177119
2015-12-31	31.94	32.75	31.82	32.34	212574
2016-01-04	31.61	32.71	31.13	32.56	471315
2016-01-05	32.58	32.94	32.05	32.64	316805
2016-01-06	32.50	32.72	31.80	32.45	341408
2016-01-07	32.05	32.62	31.25	32.13	423158
2016-01-08	32.32	32.78	32.23	32.42	379956
2016-01-11	32.45	32.73	31.85	32.39	404466
2016-01-12	32.59	33.18	30.72	32.51	423690
2016-01-13	32.59	32.88	29.87	29.96	497770
2016-01-14	30.02	31.50	29.07	30.90	411113
2016-01-15	29.72	30.89	29.32	30.10	463061
2016-01-19	30.37	31.39	29.45	30.15	404793
2016-01-20	29.68	29.68	27.98	28.53	518084
2016-01-21	28.65	30.67	27.94	29.85	383871
2016-01-22	30.47	30.98	29.16	29.21	266543
2016-01-25	29.11	29.38	27.70	28.00	340692
2016-01-26	28.21	29.18	27.89	28.97	243515
2016-01-27	28.80	29.57	28.34	28.47	188540
2016-01-28	29.05	29.54	28.17	28.24	268879
2016-01-29	28.34	29.61	28.34	28.89	277635
2016-02-01	28.80	30.25	28.13	29.93	370988
2016-02-02	29.78	30.06	28.58	28.90	336136
2016-02-03	29.07	29.55	28.18	28.86	291263
2016-02-04	28.78	31.16	28.16	30.49	385422
2016-02-05	30.28	30.28	28.51	28.67	325846
2016-02-08	28.23	28.86	27.65	27.97	373516
2016-02-09	27.55	27.70	25.71	26.10	1003872
2016-02-10	26.44	27.20	26.15	26.27	330068
2016-02-11	26.00	27.23	25.44	26.87	603195
2016-02-12	27.15	28.00	26.41	27.86	359966
2016-02-16	28.20	30.63	28.20	30.29	492981
2016-02-17	30.55	32.48	30.51	31.72	498292
2016-02-18	31.55	31.88	30.78	31.16	266026
2016-02-19	31.02	31.19	30.39	30.46	436960
2016-02-22	30.67	31.06	30.32	30.80	360641
2016-02-23	30.86	31.14	30.17	30.77	717924
2016-02-24	29.97	36.00	27.67	34.81	834524
2016-02-25	34.66	36.32	34.47	35.56	553763
2016-02-26	35.77	36.19	34.64	34.68	458908
2016-02-29	34.63	35.43	34.42	34.90	606750
2016-03-01	35.25	35.38	34.29	34.76	482679
2016-03-02	34.74	35.61	34.28	35.10	373177
2016-03-03	35.06	36.59	35.06	36.08	316440
2016-03-04	36.09	37.90	35.80	36.65	289508
2016-03-07	36.57	37.89	36.51	37.40	407161
2016-03-08	37.09	37.92	35.40	35.51	217870
2016-03-09	35.62	36.17	35.03	35.80	201979
2016-03-10	35.69	36.39	34.70	35.57	243204
2016-03-11	35.85	37.23	35.85	36.91	211593
2016-03-14	36.65	37.70	36.39	37.41	260175
2016-03-15	37.04	37.04	33.15	34.40	351465
2016-03-16	34.18	35.69	33.74	35.41	153421
2016-03-17	35.04	36.23	34.78	35.71	301486
2016-03-18	36.01	36.90	35.61	35.71	330700
2016-03-21	35.58	36.34	35.58	35.73	190094
2016-03-22	35.34	36.10	35.29	35.70	200542
2016-03-23	35.61	35.61	33.58	33.64	322844
2016-03-24	33.34	34.76	32.97	34.58	226528
2016-03-28	34.76	36.24	34.13	35.58	386460
2016-03-29	35.89	37.07	35.10	36.51	324280
2016-03-30	37.02	37.43	36.32	37.14	200278
2016-03-31	37.13	37.41	36.64	36.73	245561
2016-04-01	36.21	37.66	35.75	37.47	194862
2016-04-04	37.57	40.00	36.90	38.24	356322
2016-04-05	37.89	37.89	36.86	37.36	242628
2016-04-06	37.27	39.13	36.87	38.68	309558
2016-04-07	38.31	39.68	38.16	39.55	359944
2016-04-08	40.00	40.74	39.55	39.78	341181
2016-04-11	40.26	40.26	36.80	36.83	250111
2016-04-12	36.96	37.45	36.53	36.71	182965
2016-04-13	36.64	38.72	36.01	38.57	365243
2016-04-14	38.18	38.52	37.71	38.02	279582
2016-04-15	38.01	38.86	37.51	38.77	234001
2016-04-18	38.51	39.97	38.07	39.90	247031
2016-04-19	40.22	40.68	39.30	40.26	232959
2016-04-20	40.31	41.88	40.03	41.03	200675
2016-04-21	41.12	42.06	40.66	41.00	270496
2016-04-22	40.67	43.15	40.67	41.21	189867
2016-04-25	41.24	42.34	40.82	42.20	200855
2016-04-26	42.39	43.30	41.19	41.95	251149
2016-04-27	41.76	42.11	41.17	41.61	145511
2016-04-28	41.84	42.91	41.47	41.56	131326
2016-04-29	41.85	41.85	39.95	41.02	165695
2016-05-02	41.37	42.30	40.71	41.75	218804
2016-05-03	41.57	41.65	40.31	40.31	328799
2016-05-04	44.99	47.21	39.29	40.18	1033776
2016-05-05	40.62	41.77	40.47	40.74	302107
2016-05-06	40.54	41.46	40.24	40.82	189303
2016-05-09	40.65	42.19	40.17	40.35	312722
2016-05-10	40.62	41.24	39.73	40.78	379387
2016-05-11	40.77	41.18	40.05	40.41	532831
2016-05-12	40.83	41.38	38.69	39.60	335956
2016-05-13	39.53	40.76	39.34	40.00	275958
2016-05-16	40.19	40.69	39.72	40.07	201227
2016-05-17	40.02	40.77	39.26	39.70	235362
2016-05-18	39.58	39.97	39.01	39.27	266602
2016-05-19	39.04	40.38	38.64	39.63	190507
2016-05-20	39.76	40.24	38.93	40.06	161364
2016-05-23	39.88	40.85	39.46	40.11	133767
2016-05-24	40.28	41.77	39.82	41.61	183542
2016-05-25	41.76	42.72	40.98	42.28	165515
2016-05-26	42.39	42.47	41.47	41.83	124296
2016-05-27	41.73	42.26	41.53	41.95	154242
2016-05-31	42.21	42.21	41.68	41.96	265346
2016-06-01	41.69	42.87	41.46	42.64	342517
2016-06-02	42.50	43.57	41.50	42.72	244665
2016-06-03	42.48	43.21	41.75	42.77	162010
2016-06-06	42.86	43.90	42.37	43.46	144719
2016-06-07	43.36	44.40	43.28	43.70	183186
2016-06-08	43.56	43.65	43.00	43.38	316623
2016-06-09	42.99	44.32	42.62	43.43	297079
2016-06-10	42.81	42.90	41.76	42.36	232679
2016-06-13	42.15	43.06	41.77	41.88	115726
2016-06-14	41.88	43.37	41.88	42.70	204286
2016-06-15	42.94	43.90	42.20	43.58	204559
2016-06-16	42.97	44.50	42.72	44.45	305287
2016-06-17	44.45	44.98	44.22	44.44	432477
2016-06-20	45.00	45.66	44.76	45.17	276647
2016-06-21	45.17	45.46	43.81	44.89	423555
2016-06-22	45.00	46.11	44.64	46.02	254495
2016-06-23	46.41	47.24	45.32	45.78	345454
2016-06-24	43.61	45.28	43.25	45.05	273864
2016-06-27	44.75	44.75	41.07	41.27	579453
2016-06-28	41.80	42.70	40.28	40.91	341103
2016-06-29	41.28	43.28	41.21	42.74	906565
2016-06-30	46.22	46.87	45.01	45.80	4457604
2016-07-01	45.60	46.60	45.04	45.90	541249
2016-07-05	45.66	47.26	45.01	45.90	299267
2016-07-06	45.90	46.88	45.29	46.46	314637
2016-07-07	46.49	46.83	45.99	46.79	296588
2016-07-08	46.98	48.48	46.74	47.89	469075
2016-07-11	48.10	49.19	48.10	48.70	262316
2016-07-12	49.60	55.81	49.60	55.61	1830255
2016-07-13	55.95	57.80	55.66	56.95	961970
2016-07-14	57.08	57.31	54.88	55.10	533701
2016-07-15	55.33	55.33	51.81	52.47	813007
2016-07-18	52.99	53.31	52.43	52.99	445583
2016-07-19	53.07	53.25	51.89	52.50	385948
2016-07-20	52.51	52.84	52.02	52.49	362034
2016-07-21	52.61	53.10	52.12	52.98	437748
2016-07-22	53.06	53.46	52.23	53.27	320895
2016-07-25	53.29	54.81	53.14	53.85	382156
2016-07-26	53.71	54.93	53.69	54.57	566545
2016-07-27	54.63	54.83	53.57	53.71	545071
2016-07-28	53.89	56.00	53.81	55.42	298027
2016-07-29	55.35	56.06	54.26	55.09	366559
2016-08-01	55.09	56.00	54.03	55.96	303194
2016-08-02	55.90	56.85	55.63	56.79	398436
2016-08-03	56.79	57.93	56.33	57.51	586438
2016-08-04	57.52	58.99	54.76	57.65	733701
2016-08-05	58.70	59.00	57.34	57.42	532234
2016-08-08	58.53	58.59	57.28	58.28	385094
2016-08-09	58.28	59.00	57.51	58.03	360474
2016-08-10	58.44	58.88	57.88	58.66	281300
2016-08-11	58.78	59.61	58.24	59.37	185390
2016-08-12	59.17	61.19	58.60	61.10	484624
2016-08-15	61.20	62.00	60.21	61.16	359585
2016-08-16	61.15	61.51	60.25	61.10	356795
2016-08-17	60.90	61.33	59.89	60.83	271288
2016-08-18	60.74	61.32	60.16	60.31	303625
2016-08-19	60.09	60.53	59.36	59.84	388372
2016-08-22	59.67	60.48	57.64	58.12	559477
2016-08-23	58.34	60.22	58.34	59.28	341204
2016-08-24	59.20	59.65	57.84	57.88	227623
2016-08-25	57.57	58.47	57.57	58.12	347540
2016-08-26	58.11	58.69	57.48	58.12	218480
2016-08-29	57.98	59.45	57.62	58.89	168862
2016-08-30	59.04	60.03	58.35	58.87	286547
2016-08-31	58.89	59.02	57.73	57.98	289475
2016-09-01	58.23	59.43	57.13	57.78	502900
2016-09-02	58.12	58.92	57.46	58.92	248804
2016-09-06	58.98	59.56	58.90	59.16	207995
2016-09-07	58.98	59.89	58.23	59.84	160759
2016-09-08	60.01	62.82	59.77	61.26	743135
2016-09-09	60.95	61.08	59.33	60.15	400675
2016-09-12	59.30	59.97	58.34	59.47	234965
2016-09-13	59.25	59.35	57.98	58.75	136820
2016-09-14	58.95	59.49	58.69	59.23	153322
2016-09-15	59.31	61.08	59.28	60.84	324095
2016-09-16	60.95	61.16	59.52	60.85	368154
2016-09-19	61.10	62.50	61.02	61.46	324477
2016-09-20	62.00	63.53	61.40	62.91	405017
2016-09-21	63.14	63.52	62.48	63.45	225682
2016-09-22	63.89	64.87	63.71	63.99	263685
2016-09-23	63.34	65.16	63.20	64.65	314209
2016-09-26	64.07	64.27	62.36	63.79	304131
2016-09-27	63.78	64.52	63.18	63.33	344603
2016-09-28	63.37	64.10	62.50	63.71	168316
2016-09-29	63.58	63.95	62.67	62.79	222620
2016-09-30	63.20	64.28	62.75	63.70	211398
2016-10-03	63.79	64.81	63.12	63.91	264666
2016-10-04	64.00	64.63	63.03	63.38	175876
2016-10-05	63.50	63.66	62.71	63.04	336531
2016-10-06	62.62	62.99	61.67	62.45	188413
2016-10-07	62.72	64.51	62.50	62.84	279510
2016-10-10	62.86	64.25	62.74	63.91	162956
2016-10-11	63.75	64.01	61.23	61.36	286877
2016-10-12	61.47	63.21	61.03	62.31	168031
2016-10-13	61.75	62.03	60.66	61.78	327041
2016-10-14	62.11	62.99	61.31	62.07	261938
2016-10-17	61.95	62.53	60.63	61.78	128833
2016-10-18	62.59	62.69	61.34	61.74	130528
2016-10-19	62.04	63.59	61.21	63.08	153391
2016-10-20	63.04	63.04	61.95	62.62	156361
2016-10-21	62.18	64.16	61.76	63.87	143529
2016-10-24	64.46	64.51	63.46	64.11	177121
2016-10-25	64.24	64.60	63.32	63.39	189492
2016-10-26	62.89	63.77	61.31	61.32	231460
2016-10-27	61.57	62.66	59.57	59.93	257563
2016-10-28	59.65	60.85	58.69	59.09	279600
2016-10-31	59.33	59.86	58.38	58.99	272252
2016-11-01	58.95	59.44	56.72	57.11	328851
2016-11-02	57.19	57.57	55.28	55.86	442437
2016-11-03	55.75	56.64	53.93	54.27	613034
2016-11-04	47.90	51.33	47.67	48.40	1322248
2016-11-07	47.71	49.93	47.71	49.68	880278
2016-11-08	49.41	49.69	48.45	48.99	577826
2016-11-09	47.74	49.18	47.47	48.51	430399
2016-11-10	48.80	49.47	47.00	47.59	703712
2016-11-11	47.50	49.30	47.14	49.30	346085
2016-11-14	49.22	49.73	48.60	49.21	719594
2016-11-15	49.39	49.95	48.73	49.10	252181
2016-11-16	48.75	49.70	48.40	49.25	217413
2016-11-17	49.23	50.16	49.23	49.64	262081
2016-11-18	49.70	49.96	48.72	49.60	226023
2016-11-21	49.58	50.12	49.38	49.59	286686
2016-11-22	49.72	49.91	49.36	49.56	238917
2016-11-23	49.30	49.71	48.81	49.49	192819
2016-11-25	49.66	49.66	48.69	48.89	97101
2016-11-28	48.72	49.25	48.44	48.74	230402
2016-11-29	48.90	48.93	47.74	48.07	294752
2016-11-30	48.02	48.26	46.66	47.06	419972
2016-12-01	47.02	47.09	44.91	45.26	456265
2016-12-02	45.58	45.88	44.20	44.64	700920
2016-12-05	45.11	47.94	45.11	47.61	371999
2016-12-06	47.55	48.28	46.91	47.99	266596
2016-12-07	47.95	48.75	47.53	48.57	317653
2016-12-08	48.28	50.03	48.28	49.56	256848
2016-12-09	49.56	50.16	49.22	49.91	192460
2016-12-12	49.79	50.19	48.65	48.75	264856
2016-12-13	48.95	49.90	48.90	49.59	150785
2016-12-14	49.50	49.64	48.15	48.53	176280
2016-12-15	48.40	50.04	48.37	49.78	322323
2016-12-16	49.88	49.88	47.90	49.88	725285
2016-12-19	48.15	48.85	47.59	47.75	251335
2016-12-20	47.75	48.76	47.63	47.75	266218
2016-12-21	47.78	47.99	47.50	47.70	137684
2016-12-22	47.60	47.60	46.79	47.52	164213
2016-12-23	47.33	48.18	47.33	48.05	188207
2016-12-27	47.89	48.16	47.60	47.79	169916
2016-12-28	48.04	48.32	47.14	47.53	127674
2016-12-29	47.60	47.91	47.41	47.78	134387
2016-12-30	47.77	47.94	47.34	47.52	317460
2017-01-03	47.92	48.79	47.18	47.52	260335
2017-01-04	47.51	49.05	47.51	48.62	323160
2017-01-05	48.56	48.99	47.74	48.46	242838
2017-01-06	48.69	48.69	47.43	47.47	291077
2017-01-09	47.65	48.46	47.55	48.13	246358
2017-01-10	48.50	49.33	48.15	48.83	300509
2017-01-11	48.84	49.83	48.70	49.59	214668
2017-01-12	49.27	49.77	48.33	49.70	178183
2017-01-13	49.95	51.00	49.95	50.81	216599
2017-01-17	50.48	50.74	47.82	48.22	404687
2017-01-18	48.44	50.05	47.67	50.01	244195
2017-01-19	50.06	50.57	49.46	50.23	256525
2017-01-20	50.38	51.23	50.27	51.14	171045
2017-01-23	50.79	51.50	50.77	51.41	153064
2017-01-24	51.62	53.01	51.42	52.32	220454
2017-01-25	52.83	53.33	52.73	53.26	269323
2017-01-26	53.41	53.94	53.03	53.86	222453
2017-01-27	53.83	54.13	53.14	53.82	264042
2017-01-30	53.32	53.75	52.74	53.20	287272
2017-01-31	52.77	53.83	52.75	53.80	196843
2017-02-01	54.27	54.79	52.11	53.05	353418
2017-02-02	52.86	53.45	52.03	53.34	200518
2017-02-03	53.64	53.88	53.06	53.75	163171
2017-02-06	53.61	53.88	53.05	53.51	101637
2017-02-07	53.72	53.72	52.54	52.56	233150
2017-02-08	52.44	53.16	52.19	53.11	136311
2017-02-09	53.16	54.04	53.16	53.85	159000
2017-02-10	53.58	54.63	53.58	54.32	137974
2017-02-13	54.32	54.53	53.39	53.44	179571
2017-02-14	53.36	53.80	52.88	53.67	390680
2017-02-15	53.68	54.31	53.05	54.22	192140
2017-02-16	54.41	54.66	53.81	54.62	185169
2017-02-17	54.28	55.07	54.19	54.79	217409
2017-02-21	54.90	54.99	54.41	54.50	383312
2017-02-22	54.50	54.76	54.13	54.32	275873
2017-02-23	54.35	54.35	51.37	52.20	543291
2017-02-24	51.31	52.69	50.17	51.63	1001941
2017-02-27	44.62	46.17	41.66	43.02	3952865
2017-02-28	43.04	43.87	42.18	43.61	1395015
2017-03-01	43.38	45.19	43.22	45.01	1002538
2017-03-02	44.67	45.22	43.23	43.32	613879
2017-03-03	42.99	43.42	41.79	42.25	402815
2017-03-06	41.83	42.44	41.38	41.55	301372
2017-03-07	41.16	41.68	40.64	41.06	313567
2017-03-08	41.29	41.48	40.37	40.77	626367
2017-03-09	40.47	40.91	40.18	40.49	209226
2017-03-10	40.78	40.91	40.22	40.30	646546
2017-03-13	40.38	41.54	40.38	41.29	3243885
2017-03-14	41.14	41.28	40.01	40.34	350079
2017-03-15	40.33	40.66	39.75	40.30	927161
2017-03-16	40.30	41.07	40.17	40.78	885560
2017-03-17	41.05	41.18	40.15	40.80	733436
2017-03-20	40.75	41.38	40.57	41.15	480145
2017-03-21	41.48	41.69	39.66	39.77	641645
2017-03-22	40.08	40.91	39.67	40.25	365085
2017-03-23	40.26	40.85	40.03	40.57	387863
2017-03-24	40.80	41.47	40.52	41.00	383546
2017-03-27	40.68	41.53	40.41	41.01	631926
2017-03-28	40.88	41.32	40.84	41.05	313729
2017-03-29	41.12	41.62	41.07	41.38	294188
2017-03-30	41.41	41.85	41.22	41.29	193065
2017-03-31	41.33	41.80	40.94	41.35	365683
2017-04-03	41.50	41.82	41.14	41.36	270892
2017-04-04	41.25	41.44	41.07	41.29	180378
2017-04-05	41.57	42.33	41.32	42.13	644391
2017-04-06	42.15	43.01	41.75	43.00	656730
2017-04-07	42.76	43.16	42.76	43.02	477987
2017-04-10	42.96	43.38	42.81	43.34	319707
2017-04-11	43.18	43.51	43.05	43.44	301369
2017-04-12	43.55	43.81	43.43	43.48	376077
2017-04-13	43.42	43.42	41.16	41.18	355091
2017-04-17	41.31	42.12	41.25	42.09	212426
2017-04-18	42.04	42.44	41.68	42.27	157977
2017-04-19	42.48	42.81	42.02	42.33	166538
2017-04-20	42.53	42.98	42.26	42.41	256197
2017-04-21	42.40	42.59	41.76	42.29	295936
2017-04-24	42.85	42.85	42.25	42.62	285419
2017-04-25	42.83	43.45	42.51	43.10	290530
2017-04-26	43.15	43.93	43.05	43.50	406321
2017-04-27	43.62	43.88	43.26	43.29	194645
2017-04-28	43.63	43.63	42.78	43.23	352446
2017-05-01	43.38	44.34	43.36	43.90	353573
2017-05-02	43.98	44.21	43.58	43.91	420107
2017-05-03	43.71	44.04	40.27	41.08	854806
2017-05-04	40.72	44.16	40.72	44.06	724854
2017-05-05	44.15	44.30	43.41	43.76	414925
2017-05-08	43.80	44.37	43.47	44.36	321809
2017-05-09	44.39	44.90	43.93	44.81	366885
2017-05-10	44.81	44.85	44.31	44.44	486408
2017-05-11	44.38	44.44	43.24	43.74	377169
2017-05-12	43.69	44.86	43.45	44.52	378316
2017-05-15	44.74	44.99	44.37	44.77	176022
2017-05-16	45.00	45.34	44.58	45.30	269082
2017-05-17	44.42	45.21	44.23	44.23	388011
2017-05-18	44.00	44.32	42.89	43.81	223286
2017-05-19	44.00	44.77	43.86	44.52	198023
2017-05-22	44.75	45.29	44.46	45.29	182314
2017-05-23	45.19	45.60	44.39	45.33	174237
2017-05-24	45.56	46.13	45.50	45.97	170412
2017-05-25	46.21	46.45	45.89	46.30	215077
2017-05-26	46.38	46.64	45.92	46.45	305027
2017-05-30	46.12	46.83	46.05	46.70	404185
2017-05-31	46.83	46.83	46.27	46.56	293244
2017-06-01	46.51	47.76	46.32	47.72	253445
2017-06-02	47.80	47.88	46.91	47.58	287715
2017-06-05	47.58	47.68	46.87	47.24	184173
2017-06-06	47.03	47.64	46.56	47.11	133792
2017-06-07	47.12	47.12	45.91	45.93	201933
2017-06-08	46.02	46.40	45.52	46.26	337610
2017-06-09	46.36	46.70	44.38	44.84	235135
2017-06-12	44.67	45.04	43.66	44.48	257816
2017-06-13	44.79	45.18	43.87	44.58	198258
2017-06-14	44.72	44.99	43.97	44.22	147513
2017-06-15	43.61	44.03	43.15	43.68	242134
2017-06-16	43.58	44.16	43.41	43.77	266204
2017-06-19	44.19	45.28	44.19	45.24	199111
2017-06-20	44.96	45.24	44.11	44.31	121363
2017-06-21	44.58	45.72	44.41	45.47	142912
2017-06-22	45.31	45.51	44.49	44.55	312360
2017-06-23	44.55	45.69	44.16	45.56	219273
2017-06-26	45.61	45.80	44.68	44.75	103167
2017-06-27	44.61	44.88	43.71	43.81	146465
2017-06-28	44.35	44.65	43.84	44.40	203091
2017-06-29	44.35	44.47	42.94	43.72	288832
2017-06-30	43.38	44.84	43.17	44.08	593902
2017-07-03	44.40	44.85	43.60	44.46	127055
2017-07-05	44.77	44.77	43.38	43.58	184680
2017-07-06	43.13	44.51	42.67	43.40	184104
2017-07-07	43.58	44.38	42.93	43.02	263846
2017-07-10	43.04	43.62	42.74	43.24	89230
2017-07-11	43.25	43.84	42.41	43.82	90879
2017-07-12	44.06	44.84	43.84	44.37	110896
2017-07-13	44.36	44.59	43.65	44.59	322779
2017-07-14	44.81	45.23	44.44	44.82	121031
2017-07-17	44.81	45.75	44.65	44.76	150919
2017-07-18	44.45	44.78	44.09	44.46	144272
2017-07-19	44.79	45.52	44.42	44.63	179131
2017-07-20	44.54	44.54	43.88	43.93	139641
2017-07-21	44.07	44.07	42.86	43.19	239781
2017-07-24	43.34	44.46	42.99	44.21	338149
2017-07-25	44.46	44.46	43.58	43.84	172532
2017-07-26	43.90	43.95	43.07	43.55	150276
2017-07-27	43.76	43.89	42.34	43.09	149956
2017-07-28	42.82	44.21	42.72	43.07	157499
2017-07-31	43.17	43.17	41.85	42.14	243596
2017-08-01	42.41	42.61	41.51	41.70	514606
2017-08-02	34.50	35.98	33.44	35.26	2451659
2017-08-03	34.96	35.08	34.04	34.41	711288
2017-08-04	34.58	36.00	34.44	34.69	407027
2017-08-07	34.54	34.79	34.16	34.29	266908
2017-08-08	34.28	34.58	33.53	33.65	181133
2017-08-09	33.39	34.15	32.84	34.14	512824
2017-08-10	33.76	33.91	32.85	32.96	163169
2017-08-11	32.74	33.50	32.50	32.92	225311
2017-08-14	33.21	33.66	32.90	33.64	113791
2017-08-15	33.63	33.81	33.30	33.78	147482
2017-08-16	33.83	34.34	33.54	34.00	155406
2017-08-17	33.83	34.24	33.53	33.69	177687
2017-08-18	33.40	33.86	33.21	33.27	149631
2017-08-21	33.27	33.46	32.87	33.16	89818
2017-08-22	33.35	33.96	33.35	33.72	151432
2017-08-23	33.50	34.06	33.44	33.51	120284
2017-08-24	33.70	33.70	33.06	33.08	128013
2017-08-25	30.53	31.95	29.85	31.50	785301
2017-08-28	31.72	32.56	31.39	32.06	522690
2017-08-29	31.79	32.21	31.75	31.85	285302
2017-08-30	31.91	32.24	31.61	31.66	252948
2017-08-31	31.85	33.81	31.85	33.58	552419
2017-09-01	33.69	33.70	32.39	33.10	304497
2017-09-05	32.97	33.15	32.68	32.92	175236
2017-09-06	32.84	33.36	32.61	33.14	125749
2017-09-07	33.18	33.91	32.71	33.62	250050
2017-09-08	33.45	33.79	33.21	33.60	237185
2017-09-11	33.93	34.57	33.71	34.21	233055
2017-09-12	34.23	34.55	33.92	34.16	257510
2017-09-13	34.04	34.27	33.58	33.64	171602
2017-09-14	33.50	33.50	32.74	33.11	175259
2017-09-15	33.17	33.77	32.93	33.70	271573
2017-09-18	33.76	34.40	33.58	34.16	160312
2017-09-19	34.11	34.34	33.94	34.02	133224
2017-09-20	33.88	33.90	33.08	33.79	215625
2017-09-21	33.79	34.23	33.46	33.86	114025
2017-09-22	33.58	34.23	33.58	34.04	129002
2017-09-25	33.85	33.90	32.50	33.03	313442
2017-09-26	33.11	33.41	32.83	32.98	246852
2017-09-27	33.30	34.14	33.25	33.84	258805
2017-09-28	33.67	33.69	33.08	33.37	141891
2017-09-29	33.32	33.56	33.16	33.29	145380
2017-10-02	33.31	33.91	32.90	33.67	250903
2017-10-03	33.91	33.94	33.63	33.70	276634
2017-10-04	33.60	33.89	33.19	33.61	310767
2017-10-05	33.59	33.99	33.48	33.73	138726
2017-10-06	33.51	34.52	33.48	34.52	449761
2017-10-09	34.52	34.52	33.42	33.68	3245055
2017-10-10	33.82	34.00	33.53	33.82	170137
2017-10-11	33.77	34.03	33.48	33.86	177579
2017-10-12	33.82	34.22	33.61	34.10	192444
2017-10-13	34.38	34.52	33.59	34.40	162374
2017-10-16	34.36	34.43	33.48	34.01	161557
2017-10-17	33.89	34.37	33.72	34.37	172977
2017-10-18	34.46	34.96	34.46	34.84	226784
2017-10-19	34.52	34.56	33.86	34.56	172156
2017-10-20	34.91	34.93	34.31	34.82	179856
2017-10-23	34.78	35.11	34.29	34.57	216621
2017-10-24	34.75	34.95	34.50	34.74	155812
2017-10-25	34.76	34.91	34.21	34.60	171936
2017-10-26	34.76	35.13	34.54	35.06	137274
2017-10-27	35.26	35.49	34.77	34.95	249690
2017-10-30	35.00	35.11	33.34	34.25	547407
2017-10-31	37.75	42.71	37.50	38.99	2626143
2017-11-01	39.50	40.67	37.91	38.01	860468
2017-11-02	37.89	38.00	36.87	37.15	462465
2017-11-03	36.91	37.34	36.35	36.64	637647
2017-11-06	36.60	37.75	36.38	37.60	306922
2017-11-07	37.58	38.66	37.46	37.55	314061
2017-11-08	37.35	38.91	37.35	38.88	339910
2017-11-09	38.64	38.70	38.09	38.42	284852
2017-11-10	38.27	39.71	38.27	39.71	566278
2017-11-13	39.56	40.00	38.99	39.42	357084
2017-11-14	39.11	39.24	38.54	38.61	276277
2017-11-15	38.25	38.75	37.92	38.00	261385
2017-11-16	38.08	40.16	37.97	40.15	369432
2017-11-17	39.98	41.12	39.95	40.25	416647
2017-11-20	40.18	40.58	39.95	40.55	299303
2017-11-21	40.61	41.99	40.61	41.65	425320
2017-11-22	41.67	42.03	41.32	41.55	174640
2017-11-24	41.79	41.95	41.52	41.93	53292
2017-11-27	41.98	42.48	41.50	42.07	166596
2017-11-28	42.11	42.87	41.66	42.85	174923
2017-11-29	42.81	43.06	42.22	42.53	239389
2017-11-30	42.67	42.69	41.60	42.49	458880
2017-12-01	42.35	42.57	41.24	42.24	355667
2017-12-04	42.99	42.99	41.43	41.43	314198
2017-12-05	41.59	42.08	40.46	40.84	378746
2017-12-06	40.79	41.99	40.79	43.16	312851
2017-12-07	41.24	43.43	41.17	43.16	322545
2017-12-08	43.47	44.05	43.03	43.12	260092
2017-12-11	43.13	43.38	42.62	43.14	291072
2017-12-12	43.19	43.19	42.40	42.41	131840
2017-12-13	42.58	43.50	42.58	43.30	151176
2017-12-14	43.31	43.69	42.50	42.67	172182
2017-12-15	42.79	43.44	42.68	43.00	208200
2017-12-18	43.50	44.81	43.50	44.40	294330
2017-12-19	44.45	45.26	43.92	44.10	194327
2017-12-20	44.08	44.29	43.10	43.30	101495
2017-12-21	43.44	44.28	43.44	44.12	193572
2017-12-22	43.99	44.23	43.85	44.03	73964
2017-12-26	43.98	44.48	43.88	44.21	106182
2017-12-27	44.15	44.87	44.15	44.38	97735
2017-12-28	44.51	44.51	43.73	43.80	70841
2017-12-29	43.82	43.82	42.96	43.03	131509
2018-01-02	43.14	44.23	43.09	43.48	227775
2018-01-03	43.50	44.51	43.30	44.39	178157
2018-01-04	44.59	45.19	44.00	44.71	180725
2018-01-05	44.87	44.87	43.61	44.19	136143
2018-01-08	44.04	44.04	43.15	43.60	183599
2018-01-09	43.59	44.29	43.26	43.60	199502
2018-01-10	43.35	44.23	43.20	44.23	265536
2018-01-11	44.11	44.48	43.70	43.98	185617
2018-01-12	43.93	44.74	43.74	44.53	262521
2018-01-16	44.95	45.42	44.17	44.25	188309
2018-01-17	44.45	44.77	43.67	44.67	143627
2018-01-18	44.52	45.02	44.21	44.85	110411
2018-01-19	44.76	45.80	44.76	45.72	213953
2018-01-22	45.85	45.94	44.86	45.91	150798
2018-01-23	45.85	45.99	45.25	45.76	101337
2018-01-24	46.00	46.69	45.84	46.55	244988
2018-01-25	46.81	47.92	46.69	47.62	248802
2018-01-26	47.88	48.14	47.00	48.10	183483
2018-01-29	48.01	48.37	46.82	46.91	188967
2018-01-30	46.23	47.23	45.69	45.72	197446
2018-01-31	45.73	46.19	44.09	44.26	221140
2018-02-01	44.25	45.43	43.60	44.52	383640
2018-02-02	44.17	44.81	43.65	43.75	187249
2018-02-05	43.07	44.34	42.96	43.01	194468
2018-02-06	42.01	44.04	42.01	43.59	213392
2018-02-07	43.65	44.34	43.28	43.97	133672
2018-02-08	44.21	44.21	42.75	43.19	246542
2018-02-09	43.59	44.31	42.09	43.91	291695
2018-02-12	44.13	45.24	43.37	44.80	235207
2018-02-13	44.45	45.74	44.45	45.40	166208
2018-02-14	45.16	47.03	44.48	46.50	261402
2018-02-15	46.97	48.69	46.82	47.80	364102
2018-02-16	47.50	48.13	45.32	45.80	430118
2018-02-20	45.66	46.18	44.91	45.10	331323
2018-02-21	45.23	45.73	44.28	44.58	823963
2018-02-22	42.29	47.38	41.88	46.35	1031556
2018-02-23	47.50	51.49	46.83	50.29	887103
2018-02-26	50.42	51.87	49.98	51.57	618614
2018-02-27	51.48	52.26	49.97	49.98	443557
2018-02-28	50.36	51.41	49.78	50.25	207925
2018-03-01	50.00	50.90	48.90	49.42	414943
2018-03-02	48.87	50.16	48.87	49.49	430092
2018-03-05	49.29	49.91	49.11	49.77	449801
2018-03-06	49.71	50.85	49.31	50.07	278654
2018-03-07	49.68	51.14	49.51	50.94	288385
2018-03-08	51.00	51.74	50.67	51.36	500432
2018-03-09	51.70	52.78	51.68	51.97	280010
2018-03-12	52.00	52.32	51.14	51.24	340867
2018-03-13	51.54	52.09	50.73	50.93	331810
2018-03-14	50.94	51.90	50.91	51.15	353719
2018-03-15	51.29	52.23	51.02	52.11	327912
2018-03-16	52.06	52.44	51.69	52.07	384215
2018-03-19	51.76	52.18	50.31	51.25	207826
2018-03-20	51.32	51.57	50.59	51.34	180548
2018-03-21	51.44	51.97	51.08	51.68	166962
2018-03-22	51.02	51.57	50.27	50.33	464209
2018-03-23	50.27	50.99	49.06	49.17	308601
2018-03-26	49.98	50.50	49.34	50.40	245278
2018-03-27	50.49	50.68	48.02	48.27	311468
2018-03-28	48.43	48.44	46.62	46.93	367311
2018-03-29	47.24	48.56	46.83	48.15	417316
2018-04-02	47.89	48.26	46.89	47.80	358248
2018-04-03	48.08	48.37	46.72	48.22	259343
2018-04-04	47.31	49.47	47.31	49.28	267785
2018-04-05	49.83	50.26	49.44	49.74	173537
2018-04-06	49.13	49.98	48.86	49.20	172297
2018-04-09	49.65	50.33	49.32	49.38	235051
2018-04-10	49.97	50.42	49.21	50.07	155193
2018-04-11	49.82	50.81	49.33	50.48	108043
2018-04-12	50.77	51.55	50.50	51.38	129169
2018-04-13	51.63	51.93	50.02	50.46	237518
2018-04-16	50.76	51.15	50.26	50.66	118193
2018-04-17	51.19	51.51	50.99	51.33	150725
2018-04-18	51.33	52.12	51.20	51.58	122105
2018-04-19	51.24	52.07	51.24	51.85	114587
2018-04-20	51.69	52.15	51.04	51.23	119409
2018-04-23	51.23	51.96	50.71	50.90	161541
2018-04-24	51.06	51.70	49.82	50.07	110679
2018-04-25	50.10	50.67	49.35	50.33	255553
2018-04-26	47.87	48.50	43.86	44.72	814359
2018-04-27	45.02	45.02	42.25	42.34	570602
2018-04-30	42.34	43.41	41.80	42.14	365241
2018-05-01	42.02	42.36	41.14	42.16	256641
2018-05-02	42.07	43.58	42.07	43.04	216839
2018-05-03	42.92	43.23	42.09	42.55	191822
2018-05-04	42.47	43.52	42.47	43.44	159787
2018-05-07	43.47	44.40	43.35	44.21	145023
2018-05-08	44.07	45.43	44.07	45.43	162106
2018-05-09	45.43	46.10	45.34	46.04	176289
2018-05-10	46.15	47.57	46.15	47.19	221711
2018-05-11	47.16	47.16	43.92	43.95	1019870
2018-05-14	44.05	45.19	43.91	44.27	198782
2018-05-15	43.94	45.22	43.74	45.16	149109
2018-05-16	45.17	45.87	45.09	45.86	148418
2018-05-17	45.81	46.85	45.81	46.49	147548
2018-05-18	46.60	46.68	45.92	45.95	186797
2018-05-21	46.32	46.74	45.80	46.49	264817
2018-05-22	46.58	46.80	46.30	46.38	347910
2018-05-23	46.08	46.52	45.93	46.00	178692
2018-05-24	45.67	46.00	44.85	45.78	192706
2018-05-25	45.91	46.63	45.85	46.07	84983
2018-05-29	45.69	46.17	45.41	45.98	154755
2018-05-30	46.26	47.00	45.98	46.74	155377
2018-05-31	46.71	47.47	46.07	47.39	168051
2018-06-01	47.80	48.21	47.67	48.01	137668
2018-06-04	48.10	48.78	47.73	48.47	128467
2018-06-05	48.75	49.73	48.32	48.62	125381
2018-06-06	48.64	49.17	48.50	48.75	98109
2018-06-07	48.80	49.03	46.09	46.35	542051
2018-06-08	46.43	48.01	46.43	47.89	245120
2018-06-11	47.93	48.58	47.69	48.06	171214
2018-06-12	48.23	49.01	48.05	48.85	80548
2018-06-13	48.86	49.25	48.26	48.79	105252
2018-06-14	49.12	49.98	48.92	49.23	216971
2018-06-15	48.84	49.19	48.60	48.81	162808
2018-06-18	48.55	49.88	48.55	49.38	136727
2018-06-19	48.84	49.52	48.02	49.22	85598
2018-06-20	49.46	49.90	49.09	49.48	156582
2018-06-21	49.41	49.41	48.01	48.19	153939
2018-06-22	48.51	48.51	46.97	47.20	232368
2018-06-25	46.98	47.53	46.01	47.36	277691
2018-06-26	47.68	48.21	47.40	48.10	117450
2018-06-27	48.10	48.38	47.04	47.08	124556
2018-06-28	47.19	48.28	46.82	47.94	128906
2018-06-29	48.09	48.30	47.37	47.46	166053
2018-07-02	47.40	48.79	47.09	48.73	248118
2018-07-03	48.79	49.18	48.38	48.79	67568
2018-07-05	49.18	49.98	48.89	49.85	136866
2018-07-06	49.99	51.14	49.99	50.99	170140
2018-07-09	51.32	51.32	50.03	50.56	201482
2018-07-10	50.56	50.83	49.27	49.30	241771
2018-07-11	48.96	50.79	48.88	50.26	146605
2018-07-12	50.73	51.60	50.50	51.23	141649
2018-07-13	51.26	51.62	50.67	51.16	158345
2018-07-16	51.18	51.50	50.48	50.58	122137
2018-07-17	50.29	50.81	50.12	50.67	331048
2018-07-18	50.61	51.27	49.99	50.21	179230
2018-07-19	50.03	50.62	49.72	49.89	117985
2018-07-20	50.06	50.25	49.32	49.43	186599
2018-07-23	49.33	49.67	48.15	48.24	187093
2018-07-24	48.38	48.49	47.06	47.58	308043
2018-07-25	47.78	49.57	47.72	48.68	409791
2018-07-26	48.59	49.73	47.96	49.35	193016
2018-07-27	49.38	49.44	47.12	47.39	224714
2018-07-30	47.39	47.42	45.89	46.13	281809
2018-07-31	46.07	46.49	45.63	46.07	497716
2018-08-01	46.85	49.28	46.30	48.66	892640
2018-08-02	48.66	48.69	46.17	47.74	438988
2018-08-03	47.60	50.61	47.20	50.54	336514
2018-08-06	50.58	53.56	50.58	52.77	463064
2018-08-07	52.74	53.00	51.94	52.82	249334
2018-08-08	52.88	53.53	52.60	53.13	194101
2018-08-09	53.23	53.97	53.01	53.17	227628
2018-08-10	52.80	54.00	52.37	53.56	217353
2018-08-13	53.51	53.99	52.33	49.78	268686
2018-08-14	50.03	51.56	49.15	51.26	200351
2018-08-15	51.48	51.84	50.47	51.17	193469
2018-08-16	51.42	51.93	50.59	50.95	160176
2018-08-17	50.69	50.99	50.05	50.86	185422
2018-08-20	51.22	51.46	50.52	50.81	137871
2018-08-21	50.97	51.50	50.82	51.22	156178
2018-08-22	50.93	51.53	50.93	51.15	149433
2018-08-23	51.06	51.93	50.74	51.69	143491
2018-08-24	51.69	53.13	51.69	52.96	155355
2018-08-27	53.05	53.40	52.43	52.88	141091
2018-08-28	52.92	53.32	52.34	53.19	119770
2018-08-29	52.82	54.59	52.82	53.72	305986
2018-08-30	53.67	55.41	53.28	54.55	304744
2018-08-31	54.24	55.17	53.81	55.04	227195
2018-09-04	54.98	54.98	52.33	52.64	307941
2018-09-05	52.50	52.50	50.90	52.00	225374
2018-09-06	52.12	52.12	50.98	51.66	115721
2018-09-07	51.38	53.53	50.95	53.37	237765
2018-09-10	53.41	54.99	53.25	54.63	228765
2018-09-11	54.50	54.96	53.94	54.30	131376
2018-09-12	54.30	55.09	53.49	55.06	144729
2018-09-13	55.29	55.60	54.34	54.60	115228
2018-09-14	54.63	55.76	54.07	54.09	217128
2018-09-17	54.00	54.00	51.39	51.46	295462
2018-09-18	51.46	52.17	51.28	51.40	208486
2018-09-19	51.36	51.49	49.58	51.39	282252
2018-09-20	51.69	52.59	51.30	52.54	196012
2018-09-21	52.60	52.94	52.38	52.50	618763
2018-09-24	52.20	53.20	51.48	53.13	144350
2018-09-25	53.08	54.63	52.96	54.24	142963
2018-09-26	54.48	54.78	53.84	54.34	143247
2018-09-27	54.41	54.68	52.61	52.66	239401
2018-09-28	52.56	54.82	52.55	54.58	337286
2018-10-01	55.00	55.54	54.44	54.55	212866
2018-10-02	54.58	54.58	51.71	52.10	255238
2018-10-03	52.29	52.29	50.58	51.24	273422
2018-10-04	51.17	51.17	49.57	50.84	219150
2018-10-05	50.97	51.54	48.86	49.71	342671
2018-10-08	49.36	49.80	47.83	49.26	253375
2018-10-09	49.03	50.00	48.57	48.90	196826
2018-10-10	48.58	48.58	46.55	46.71	286665
2018-10-11	46.35	47.66	46.15	46.45	236447
2018-10-12	47.65	48.60	47.07	47.52	269379
2018-10-15	47.29	47.67	45.80	47.06	239282
2018-10-16	47.28	48.78	47.28	48.67	203136
2018-10-17	48.56	48.59	47.22	47.74	153922
2018-10-18	47.51	48.09	46.18	46.26	219875
2018-10-19	46.43	47.21	44.35	44.96	292627
2018-10-22	44.92	46.24	44.65	45.42	162970
2018-10-23	44.47	46.46	43.70	45.98	255391
2018-10-24	45.80	46.20	44.50	44.54	314987
2018-10-25	44.96	46.49	44.20	46.20	298300
2018-10-26	45.13	46.41	44.66	44.82	234954
2018-10-29	45.59	46.42	43.97	44.65	729264
2018-10-30	39.37	40.84	37.10	39.01	1258731
2018-10-31	39.40	41.50	39.40	40.88	409958
2018-11-01	41.00	41.72	40.30	40.50	399016
2018-11-02	40.64	40.79	39.55	39.90	368271
2018-11-05	39.86	39.91	38.40	39.22	303309
2018-11-06	39.12	40.02	38.15	38.19	331348
2018-11-07	38.20	39.10	37.88	38.39	271027
2018-11-08	38.19	38.57	36.83	37.29	292330
2018-11-09	37.08	38.36	36.55	37.84	325901
2018-11-12	37.79	37.96	37.08	37.50	362611
2018-11-13	37.70	38.10	37.09	37.53	139277
2018-11-14	37.88	38.59	37.75	38.14	275224
2018-11-15	37.99	39.05	37.65	38.65	196934
2018-11-16	38.29	39.25	37.88	39.01	254186
2018-11-19	38.80	38.87	37.53	37.57	401818
2018-11-20	36.92	38.12	36.20	37.10	252125
2018-11-21	37.32	37.79	36.83	37.04	147922
2018-11-23	37.03	37.64	37.00	37.00	47832
2018-11-26	37.39	38.26	37.22	37.97	148931
2018-11-27	37.77	38.15	36.95	37.14	159376
2018-11-28	37.17	39.02	36.78	38.93	358138
2018-11-29	38.63	38.99	38.27	38.41	275137
2018-11-30	38.17	38.30	37.78	38.21	276876
2018-12-03	38.86	39.55	38.04	39.43	265986
2018-12-04	39.23	39.49	38.04	38.07	257544
2018-12-06	37.49	38.50	36.92	38.48	216687
2018-12-07	38.38	39.30	37.09	37.56	227560
2018-12-10	37.70	38.92	37.54	38.28	254338
2018-12-11	38.73	39.41	37.39	37.82	118150
2018-12-12	38.21	39.26	38.11	38.14	172931
2018-12-13	38.23	38.50	36.99	37.39	144160
2018-12-14	37.04	37.82	36.51	36.80	154086
2018-12-17	36.54	36.54	34.07	34.49	372717
2018-12-18	34.89	35.95	34.51	34.99	323929
2018-12-19	35.01	35.46	34.07	34.53	257295
2018-12-20	34.33	34.69	33.88	34.00	305940
2018-12-21	34.02	34.52	32.47	32.67	777021
2018-12-24	32.44	33.72	31.77	32.52	251361
2018-12-26	32.73	35.29	32.73	35.15	280184
2018-12-27	34.55	35.63	34.15	35.62	137881
2018-12-28	35.60	36.37	35.33	35.74	185323
2018-12-31	35.82	36.46	35.11	36.01	141665
2019-01-02	35.35	36.46	35.27	36.21	271052
2019-01-03	35.73	35.73	33.90	34.08	180136
2019-01-04	34.76	35.87	34.54	35.59	143717
2019-01-07	35.63	36.73	35.63	36.23	165581
2019-01-08	36.61	36.82	35.90	36.80	237409
2019-01-09	36.74	37.52	36.69	37.39	90319
2019-01-10	36.92	37.35	35.58	37.06	138919
2019-01-11	36.90	37.70	36.89	37.62	74413
2019-01-14	37.30	37.68	37.00	37.26	76060
2019-01-15	37.31	37.93	37.16	37.65	77048
2019-01-16	37.64	38.33	37.50	38.00	127415
2019-01-17	37.90	38.54	37.90	38.25	106062
2019-01-18	38.40	39.02	37.91	38.91	141891
2019-01-22	38.77	39.01	37.63	37.84	165606
2019-01-23	38.02	38.59	37.64	38.26	158840
2019-01-24	38.21	39.35	38.01	39.23	200735
2019-01-25	39.61	41.69	39.51	41.46	298339
2019-01-28	41.24	41.68	40.44	40.68	291811
2019-01-29	40.68	41.34	40.01	40.29	299611
2019-01-30	40.64	40.73	39.67	40.43	239382
2019-01-31	40.47	41.03	39.80	40.01	197979
2019-02-01	40.01	40.46	39.67	39.87	135282
2019-02-04	39.82	40.23	38.99	39.62	270820
2019-02-05	39.70	40.22	39.60	40.05	84693
2019-02-06	39.95	40.26	38.78	39.79	141600
2019-02-07	39.45	40.13	39.17	39.48	108137
2019-02-08	39.20	40.09	39.20	39.96	105218
2019-02-11	40.04	40.59	39.87	40.19	125789
2019-02-12	40.58	41.48	40.40	41.45	107991
2019-02-13	41.66	41.75	41.14	41.51	129262
2019-02-14	41.29	41.67	40.93	41.41	162109
2019-02-15	41.68	42.53	41.32	42.36	179498
2019-02-19	42.10	43.02	42.10	42.57	178427
2019-02-20	42.50	42.86	42.10	42.51	247665
2019-02-21	42.64	42.88	41.75	42.44	256226
2019-02-22	42.78	43.46	42.12	42.38	346740
2019-02-25	42.62	44.20	42.58	43.96	414335
2019-02-26	45.48	48.59	44.51	48.40	738960
2019-02-27	48.30	50.09	46.38	46.58	497151
2019-02-28	46.39	47.85	44.56	46.33	483931
2019-03-01	46.64	48.14	45.92	47.76	547987
2019-03-04	47.88	48.03	45.69	46.24	331307
2019-03-05	46.08	47.67	45.90	46.70	349951
2019-03-06	46.75	47.18	45.54	45.72	275328
2019-03-07	45.63	46.15	45.11	45.82	253198
2019-03-08	45.30	45.86	44.74	45.16	501352
2019-03-11	45.16	46.67	44.97	46.59	299912
2019-03-12	46.74	47.83	46.61	47.28	209210
2019-03-13	47.37	47.56	46.65	46.90	205666
2019-03-14	46.71	46.93	45.13	45.32	169697
2019-03-15	45.51	46.69	45.50	46.19	504645
2019-03-18	46.53	47.27	46.13	46.46	226162
2019-03-19	46.73	47.35	46.14	47.09	172420
2019-03-20	47.03	47.35	46.10	46.32	170444
2019-03-21	46.09	46.74	46.09	46.60	171453
2019-03-22	46.22	46.68	44.91	45.51	175741
2019-03-25	45.29	46.85	45.29	46.47	192474
2019-03-26	46.54	46.73	45.67	46.03	97767
2019-03-27	46.16	46.66	45.04	46.04	113001
2019-03-28	46.28	46.80	45.83	46.60	137225
2019-03-29	46.86	47.09	46.17	46.63	158575
2019-04-01	47.00	47.18	46.56	46.69	131086
2019-04-02	46.68	47.09	46.35	46.83	119796
2019-04-03	47.17	47.80	47.00	47.19	117244
2019-04-04	47.16	47.45	46.75	47.27	270107
2019-04-05	47.52	47.82	47.19	47.46	164871
2019-04-08	47.30	47.38	46.94	47.30	89336
2019-04-09	47.08	47.43	46.77	46.94	118634
2019-04-10	47.00	47.64	46.78	47.46	167192
2019-04-11	47.51	47.56	46.96	47.02	110919
2019-04-12	47.10	47.34	46.31	46.46	115659
2019-04-15	46.54	47.33	46.52	47.27	110213
2019-04-16	47.51	48.19	47.12	48.13	271618
2019-04-17	48.23	48.34	47.07	47.18	191984
2019-04-18	47.13	47.13	45.98	46.23	160316
2019-04-22	46.02	46.02	45.18	45.82	164586
2019-04-23	46.06	46.98	45.76	46.14	259193
2019-04-24	46.10	46.63	45.65	45.77	447795
2019-04-25	38.85	43.12	37.90	42.05	626222
2019-04-26	41.90	43.58	41.51	41.76	254897
2019-04-29	41.77	42.21	40.68	41.12	281427
2019-04-30	41.03	41.27	40.16	40.45	269177
2019-05-01	40.69	41.11	40.34	40.50	320028
2019-05-02	40.47	41.04	40.13	40.48	126837
2019-05-03	40.40	40.95	40.34	40.57	202096
2019-05-06	39.68	40.89	39.47	40.50	175205
2019-05-07	40.19	40.47	39.84	40.39	262022
2019-05-08	40.25	40.84	40.03	40.21	177607
2019-05-09	39.71	40.44	38.70	40.20	292029
2019-05-10	40.06	40.12	39.00	39.88	177986
2019-05-13	38.98	39.35	38.39	39.10	213372
2019-05-14	39.31	40.43	39.31	39.96	194307
2019-05-15	39.60	41.05	39.60	40.79	154298
2019-05-16	40.84	41.15	40.43	40.55	139216
2019-05-17	40.05	40.86	39.59	39.97	148887
2019-05-20	39.60	39.73	38.95	39.03	194717
2019-05-21	39.36	39.44	38.88	38.99	162286
2019-05-22	38.88	39.34	38.85	38.96	129010
2019-05-23	38.53	39.01	38.30	38.78	167472
2019-05-24	39.02	39.31	38.66	38.68	151568
2019-05-28	38.68	39.19	38.50	38.59	281998
2019-05-29	38.48	38.87	38.20	38.61	176717
2019-05-30	38.68	39.14	37.68	38.07	192971
2019-05-31	37.71	38.64	37.44	38.06	163961
2019-06-03	38.02	38.50	37.54	38.21	164225
2019-06-04	38.42	39.03	38.33	38.75	167613
2019-06-05	39.09	39.09	37.80	38.42	105623
2019-06-06	38.41	38.45	37.82	38.01	91866
2019-06-07	38.12	38.55	38.03	38.41	112377
2019-06-10	38.50	39.48	38.41	39.10	119345
2019-06-11	39.41	39.71	38.96	39.00	121534
2019-06-12	39.02	39.45	38.46	39.01	112116
2019-06-13	39.18	39.59	39.18	39.32	107422
2019-06-14	39.25	39.26	38.46	38.98	97117
2019-06-17	39.10	39.46	38.94	39.07	130500
2019-06-18	39.37	40.14	39.33	39.52	108156
2019-06-19	39.60	39.83	39.18	39.77	102796
2019-06-20	40.19	40.54	39.44	39.84	92185
2019-06-21	39.65	40.23	39.42	40.00	178058
2019-06-24	40.02	40.56	39.71	40.50	185711
2019-06-25	40.51	40.51	39.53	39.61	130963
2019-06-26	39.66	40.41	37.24	37.76	304391
2019-06-27	37.97	39.18	37.76	38.92	153076
2019-06-28	38.93	39.20	38.62	39.19	435085
2019-07-01	39.75	40.04	39.07	39.07	225100
2019-07-02	39.03	39.20	37.62	38.75	170685
2019-07-03	38.83	38.96	38.07	38.17	75703
2019-07-05	37.92	38.40	37.22	38.38	162372
2019-07-08	38.10	38.10	36.90	37.71	233242
2019-07-09	37.49	38.16	37.45	37.58	158122
2019-07-10	37.70	38.66	37.43	38.46	135638
2019-07-11	38.36	38.59	37.85	38.33	92449
2019-07-12	38.38	39.02	38.38	38.90	159452
2019-07-15	39.08	39.31	38.70	38.99	245499
2019-07-16	39.04	39.40	38.91	39.13	121825
2019-07-17	39.17	39.56	38.75	38.86	142582
2019-07-18	38.81	39.06	38.62	38.99	132671
2019-07-19	39.00	39.60	38.79	38.85	149657
2019-07-22	38.89	39.29	38.77	38.89	124060
2019-07-23	39.08	39.34	38.72	39.02	151364
2019-07-24	38.98	39.73	38.93	39.41	210972
2019-07-25	39.43	39.82	39.22	39.40	138169
2019-07-26	39.72	40.32	39.63	39.88	150753
2019-07-29	39.96	39.96	39.12	39.48	167127
2019-07-30	39.34	39.55	38.29	38.33	223948
2019-07-31	38.39	39.72	37.80	38.37	258338
2019-08-01	38.43	39.41	37.89	38.23	196932
2019-08-02	38.00	38.53	37.66	38.27	149052
2019-08-05	37.54	38.20	37.14	37.63	537063
2019-08-06	34.80	35.83	34.13	34.37	800932
2019-08-07	33.40	35.03	33.26	34.83	411548
2019-08-08	35.10	36.17	34.68	35.92	216156
2019-08-09	35.73	35.73	34.37	34.54	240887
2019-08-12	34.44	34.81	33.67	34.06	178474
2019-08-13	34.02	35.49	33.55	35.32	275945
2019-08-14	34.88	34.97	33.99	34.11	225007
2019-08-15	34.22	34.58	33.85	34.12	173428
2019-08-16	34.43	34.89	34.30	34.66	190825
2019-08-19	35.03	35.50	34.89	34.91	161479
2019-08-20	34.89	35.11	34.50	34.65	156626
2019-08-21	35.04	35.29	34.13	34.57	309077
2019-08-22	34.76	35.81	34.53	35.43	263906
2019-08-23	35.11	35.49	34.78	34.90	215877
2019-08-26	35.12	35.29	34.73	34.96	185413
2019-08-27	35.23	35.30	34.19	34.37	116539
2019-08-28	34.26	35.26	34.26	35.06	154801
2019-08-29	35.44	36.10	35.44	35.84	199130
2019-08-30	35.96	36.24	34.98	35.11	252741
2019-09-03	34.88	34.88	33.75	33.89	216953
2019-09-04	34.20	34.48	33.85	34.35	114717
2019-09-05	34.72	35.79	34.65	35.29	154008
2019-09-06	35.35	35.82	35.12	35.17	108180
2019-09-09	35.31	35.75	35.07	35.57	158818
2019-09-10	35.44	36.19	35.41	36.04	177616
2019-09-11	36.27	37.37	35.93	36.96	167372
2019-09-12	37.15	37.72	36.50	37.30	142606
2019-09-13	37.49	37.95	37.36	37.68	141068
2019-09-16	37.38	38.33	37.10	38.17	137778
2019-09-17	38.11	38.14	36.94	37.26	159494
2019-09-18	37.38	37.38	35.84	36.38	226447
2019-09-19	36.44	37.06	36.05	36.12	166092
2019-09-20	36.07	36.93	36.07	36.74	342388
2019-09-23	36.45	36.62	35.77	35.95	161143
2019-09-24	36.07	36.39	34.60	34.99	160021
2019-09-25	34.88	35.65	34.38	35.65	208676
2019-09-26	35.60	35.60	34.86	35.42	98324
2019-09-27	35.57	36.47	35.06	35.38	180031
2019-09-30	35.39	36.32	35.23	36.12	194311
2019-10-01	36.34	36.98	35.93	35.95	149791
2019-10-02	35.42	36.11	35.42	35.65	145984
2019-10-03	35.48	35.67	34.81	35.64	185878
2019-10-04	35.76	36.43	35.68	36.20	170391
2019-10-07	36.01	36.06	35.40	35.69	194057
2019-10-08	35.46	35.59	34.65	34.69	219606
2019-10-09	34.98	35.80	34.80	35.29	150455
2019-10-10	35.30	35.73	34.57	34.97	125020
2019-10-11	35.53	36.30	35.25	35.45	195305
2019-10-14	35.28	35.28	33.93	34.43	199982
2019-10-15	34.44	35.72	34.44	35.45	192868
2019-10-16	35.36	35.93	34.76	34.88	147734
2019-10-17	35.09	35.53	35.02	35.45	141442
2019-10-18	35.29	35.29	34.35	34.36	157848
2019-10-21	34.73	35.39	34.68	34.94	114972
2019-10-22	34.90	35.42	34.75	35.26	102114
2019-10-23	35.26	35.95	35.04	35.89	126502
2019-10-24	35.80	36.91	35.77	36.88	222076
2019-10-25	36.66	37.58	36.27	36.35	240373
2019-10-28	36.56	38.10	36.29	38.08	259395
2019-10-29	37.85	39.09	37.66	38.83	370990
2019-10-30	38.71	41.44	38.65	41.10	808639
2019-10-31	40.95	40.99	40.03	40.58	356683
2019-11-01	40.78	41.63	40.59	41.48	295192
2019-11-04	41.79	43.63	41.71	42.83	593641
2019-11-05	43.46	45.98	42.16	43.57	882410
2019-11-06	43.49	43.81	41.68	42.29	406270
2019-11-07	42.38	42.71	41.58	41.82	302626
2019-11-08	41.68	42.42	41.42	42.03	273418
2019-11-11	41.69	41.92	41.30	41.80	184624
2019-11-12	41.84	41.84	41.04	41.44	250357
2019-11-13	41.22	41.49	40.28	41.47	361675
2019-11-14	41.31	42.10	40.97	41.63	227862
2019-11-15	41.97	42.20	41.04	42.19	237924
2019-11-18	42.23	42.95	41.01	42.32	227194
2019-11-19	42.33	42.68	41.62	42.57	248140
2019-11-20	42.48	42.55	41.60	41.86	225317
2019-11-21	41.86	42.09	41.05	41.30	534619
2019-11-22	41.35	41.35	40.56	40.93	290896
2019-11-25	41.01	42.09	40.90	41.68	227562
2019-11-26	41.31	42.39	41.07	42.08	210703
2019-11-27	42.30	42.55	41.75	41.86	137193
2019-11-29	41.84	42.04	41.45	41.58	96282
2019-12-02	41.72	42.02	41.01	41.98	177300
2019-12-03	41.45	43.11	41.35	42.75	270344
2019-12-04	43.05	44.13	42.87	43.58	299849
2019-12-05	43.73	43.93	42.97	43.09	228403
2019-12-06	43.62	43.94	42.94	43.36	176916
2019-12-09	43.19	43.24	42.29	42.45	144479
2019-12-10	42.50	43.02	42.00	42.18	191939
2019-12-11	42.20	42.51	41.96	42.16	149560
2019-12-12	42.03	42.89	41.94	42.40	136181
2019-12-13	42.32	42.70	41.93	42.33	99555
2019-12-16	42.65	42.91	41.89	42.07	149786
2019-12-17	42.06	42.87	41.64	42.50	154970
2019-12-18	42.52	43.18	42.40	42.76	134192
2019-12-19	42.71	42.80	42.23	42.45	140040
2019-12-20	42.51	43.14	42.30	42.86	438671
2019-12-23	42.67	43.23	42.42	42.94	123371
2019-12-24	43.02	43.37	42.59	42.73	80123
2019-12-26	42.63	43.58	42.62	43.46	79549
2019-12-27	43.45	43.61	43.15	43.19	73350
2019-12-30	43.25	43.25	42.43	42.75	101345
2019-12-31	42.63	43.03	42.36	42.88	114957
2020-01-02	43.11	43.37	42.06	42.71	226979
2020-01-03	42.11	43.53	42.06	43.13	195093
2020-01-06	42.79	43.28	42.57	42.96	132092
2020-01-07	42.84	43.53	42.82	43.28	106677
2020-01-08	43.17	43.71	43.11	43.39	116043
2020-01-09	43.58	43.76	43.10	43.19	101141
2020-01-10	43.17	43.31	42.81	43.11	91666
2020-01-13	43.12	43.85	43.10	43.80	91326
2020-01-14	43.72	44.62	43.45	44.40	131822
2020-01-15	44.14	44.85	44.12	44.40	124525
2020-01-16	44.58	45.14	44.52	44.85	128404
2020-01-17	45.12	45.32	44.71	45.06	116227
2020-01-21	44.78	44.98	43.92	44.54	129188
2020-01-22	44.59	45.00	44.35	44.50	85880
2020-01-23	44.25	44.94	44.04	44.76	109511
2020-01-24	44.89	44.96	43.74	44.27	113323
2020-01-27	43.53	44.68	43.50	43.98	118889
2020-01-28	44.25	45.00	44.07	44.29	140713
2020-01-29	44.31	44.55	43.81	44.28	69800
2020-01-30	43.79	44.38	43.73	44.22	83085
2020-01-31	44.08	44.16	43.17	43.33	121911
2020-02-03	43.53	43.89	42.98	43.02	130697
2020-02-04	43.66	44.14	43.38	43.91	100403
2020-02-05	44.30	44.67	43.62	44.27	120328
2020-02-06	44.47	44.96	44.29	44.57	127921
2020-02-07	44.35	44.39	43.73	44.01	101656
2020-02-10	44.02	44.25	43.41	44.14	106475
2020-02-11	44.49	44.81	44.01	44.09	109366
2020-02-12	44.45	45.09	44.04	44.38	247501
2020-02-13	40.73	42.43	39.10	40.56	588464
2020-02-14	40.87	41.15	40.37	41.07	320152
2020-02-18	40.86	41.31	40.22	40.93	207406
2020-02-19	41.04	42.43	40.78	41.67	285016
2020-02-20	41.57	42.12	41.35	41.80	148026
2020-02-21	41.63	41.81	41.00	41.07	115415
2020-02-24	40.08	40.88	39.68	40.73	154853
2020-02-25	40.75	41.54	40.51	41.25	363694
2020-02-26	41.44	42.06	40.63	40.85	165012
2020-02-27	40.20	40.99	39.03	39.09	242736
2020-02-28	38.10	39.25	37.62	38.54	284291
2020-03-02	38.81	39.13	37.89	38.82	174433
2020-03-03	38.90	39.48	37.11	37.49	283304
2020-03-04	37.95	38.05	36.79	37.33	335456
2020-03-05	36.54	38.42	36.26	38.19	253164
2020-03-06	37.31	38.18	36.68	38.00	226619
2020-03-09	36.13	37.31	35.25	35.38	262468
2020-03-10	36.27	36.27	33.71	34.23	372285
2020-03-11	33.76	33.76	31.91	32.61	329110
2020-03-12	30.96	32.07	29.26	29.98	461754
2020-03-13	31.49	33.80	31.45	33.80	491736
2020-03-16	31.11	31.11	28.76	29.75	388034
2020-03-17	30.02	33.06	29.06	32.27	532700
2020-03-18	31.50	35.64	31.41	34.79	510843
2020-03-19	34.71	36.52	33.96	35.00	324303
2020-03-20	35.64	36.80	35.12	36.50	637881
2020-03-23	36.72	38.30	36.08	37.48	439586
2020-03-24	38.48	39.34	33.00	33.32	399191
2020-03-25	33.23	33.35	30.22	30.48	386054
2020-03-26	30.56	33.92	30.37	33.89	415866
2020-03-27	33.13	33.57	31.82	31.93	210290
2020-03-30	32.18	32.60	31.72	32.04	210049
2020-03-31	32.00	33.03	31.28	32.16	283539
2020-04-01	31.38	32.99	29.37	29.59	216582
2020-04-02	29.55	32.14	29.11	31.95	228018
2020-04-03	31.60	32.67	30.65	32.07	182599
2020-04-06	33.53	33.59	32.58	33.12	357707
2020-04-07	33.91	34.50	32.47	32.79	289286
2020-04-08	33.20	35.53	33.01	34.35	241497
2020-04-09	34.96	35.90	34.35	34.85	213568
2020-04-13	34.48	34.89	33.99	34.42	259057
2020-04-14	35.16	35.79	34.99	35.37	198765
2020-04-15	34.43	35.52	33.84	34.50	230408
2020-04-16	34.65	35.07	33.92	34.07	257785
2020-04-17	34.73	35.89	34.64	35.89	280618
2020-04-20	35.63	36.25	34.10	34.47	335276
2020-04-21	34.09	35.47	33.78	35.07	157270
2020-04-22	35.75	36.66	35.43	36.57	225807
2020-04-23	36.81	37.51	36.33	36.94	287263
2020-04-24	37.08	37.80	36.66	37.67	200780
2020-04-27	37.88	39.62	37.84	38.90	392242
2020-04-28	39.30	39.86	36.50	38.40	392993
2020-04-29	39.19	39.19	36.92	38.34	244811
2020-04-30	37.80	38.41	37.04	38.00	335800
2020-05-01	37.02	37.16	36.11	36.38	242476
2020-05-04	35.98	36.74	35.28	35.51	219112
2020-05-05	35.12	36.98	35.12	36.29	203529
2020-05-06	36.71	37.60	36.68	37.29	175531
2020-05-07	37.73	38.14	36.54	36.67	179210
2020-05-08	37.26	37.75	36.90	37.25	160489
2020-05-11	37.00	37.48	35.91	36.75	232836
2020-05-12	36.86	37.73	36.71	37.04	232563
2020-05-13	37.08	37.32	35.26	35.67	367618
2020-05-14	35.17	36.00	34.50	35.98	185177
2020-05-15	35.83	37.20	35.66	36.65	612135
2020-05-18	37.69	38.33	37.00	37.19	226074
2020-05-19	36.79	37.36	36.39	36.39	182945
2020-05-20	36.67	36.90	36.00	36.28	162139
2020-05-21	36.48	36.75	35.77	35.85	217025
2020-05-22	36.02	36.12	35.12	35.92	155639
2020-05-26	36.55	37.35	36.55	36.64	157528
2020-05-27	37.15	37.15	36.24	37.09	193563
2020-05-28	37.24	37.59	36.69	36.78	183903
2020-05-29	36.67	37.95	36.11	37.92	432994
2020-06-01	37.86	37.86	36.93	37.13	198883
2020-06-02	37.54	37.56	36.76	36.75	203823
2020-06-03	37.22	37.83	36.96	37.39	161824
2020-06-04	37.15	38.38	36.98	38.25	242712
2020-06-05	38.48	39.13	37.95	38.25	254992
2020-06-08	38.40	39.11	38.21	38.54	152108
2020-06-09	38.02	38.18	37.17	37.44	162520
2020-06-10	37.39	38.09	37.14	37.24	175096
2020-06-11	36.18	36.83	36.17	36.18	273117
2020-06-12	37.01	37.05	34.94	35.39	240804
2020-06-15	34.66	36.24	34.56	35.87	160379
2020-06-16	36.86	37.12	35.92	36.48	209917
2020-06-17	36.54	37.48	36.06	37.11	233727
2020-06-18	36.89	37.19	35.95	36.07	131282
2020-06-19	36.35	36.77	35.44	35.48	291954
2020-06-22	35.32	35.96	35.06	35.88	162268
2020-06-23	36.10	36.31	35.78	36.01	178452
2020-06-24	35.76	36.16	35.13	35.17	125366
2020-06-25	35.12	35.45	34.14	34.82	146632
2020-06-26	34.60	34.87	33.57	33.65	352159
2020-06-29	33.85	34.71	33.45	34.71	176519
2020-06-30	34.49	35.29	34.49	34.97	295793
2020-07-01	34.96	36.46	34.74	36.14	302658
2020-07-02	36.58	36.97	36.25	36.58	198954
2020-07-06	37.05	37.45	36.71	37.25	219509
2020-07-07	37.05	37.93	36.80	37.26	179287
2020-07-08	37.28	37.29	36.62	36.96	170791
2020-07-09	37.14	37.62	36.60	37.45	143686
2020-07-10	37.57	37.57	36.85	37.26	102586
2020-07-13	37.85	38.59	37.12	37.13	193842
2020-07-14	37.02	37.11	36.09	36.63	180294
2020-07-15	37.22	37.80	37.06	37.78	163514
2020-07-16	37.69	37.91	37.35	37.87	126029
2020-07-17	37.93	38.01	37.47	37.49	153480
2020-07-20	37.31	38.25	37.31	38.12	152631
2020-07-21	38.66	39.22	38.34	39.02	243715
2020-07-22	38.92	38.99	38.30	38.71	168088
2020-07-23	39.66	41.04	39.35	40.76	218423
2020-07-24	40.72	41.80	40.41	41.70	168805
2020-07-27	41.96	43.58	41.96	43.40	324542
2020-07-28	45.00	52.93	44.50	51.06	1413830
2020-07-29	50.49	52.61	50.40	52.03	431862
2020-07-30	50.75	53.98	50.70	53.88	403268
2020-07-31	54.20	54.82	53.26	54.34	558516
2020-08-03	54.31	55.15	53.74	54.86	473505
2020-08-04	54.86	56.14	54.06	54.44	443228
2020-08-05	54.28	59.45	54.28	58.42	543974
2020-08-06	58.06	58.06	55.82	57.16	204198
2020-08-07	56.75	58.90	56.75	57.79	180881
2020-08-10	57.80	58.27	56.57	57.17	221784
2020-08-11	53.60	54.67	47.65	48.89	1360334
2020-08-12	50.47	51.74	48.09	48.43	2121004
2020-08-13	48.42	48.73	46.34	48.07	688758
2020-08-14	48.07	48.90	47.83	48.03	374284
2020-08-17	48.51	48.51	47.39	48.03	246653
2020-08-18	47.84	48.58	47.50	48.00	538488
2020-08-19	48.16	48.91	47.43	48.75	405316
2020-08-20	48.35	49.66	47.91	49.39	393346
2020-08-21	49.42	50.14	48.90	49.24	267147
2020-08-24	49.58	50.00	48.57	49.13	226161
2020-08-25	49.01	49.73	48.88	49.45	147894
2020-08-26	49.66	49.91	49.30	49.47	154042
2020-08-27	49.57	49.70	48.13	48.29	239791
2020-08-28	50.28	51.47	49.86	50.00	285751
2020-08-31	49.70	50.42	49.18	50.32	234186
2020-09-01	51.00	51.86	50.74	51.60	273886
2020-09-02	51.77	51.88	50.02	50.97	286688
2020-09-03	50.44	50.44	47.47	47.93	466468
2020-09-04	48.00	48.48	45.70	47.65	377471
2020-09-08	46.65	48.88	46.65	48.10	370267
2020-09-09	48.87	49.57	48.20	49.05	360820
2020-09-10	49.49	50.14	48.50	48.51	279063
2020-09-11	48.99	49.28	47.97	48.57	302956
2020-09-14	48.92	49.89	48.83	49.18	238348
2020-09-15	49.72	50.71	49.14	50.66	319381
2020-09-16	50.66	52.52	50.48	52.05	430404
2020-09-17	51.09	52.45	50.30	52.35	347111
2020-09-18	52.96	54.49	52.58	53.52	1172223
2020-09-21	52.63	53.14	50.49	51.73	342502
2020-09-22	52.00	53.33	50.37	53.03	329792
2020-09-23	52.69	53.17	52.02	52.45	347228
2020-09-24	52.34	52.34	50.19	50.53	259081
2020-09-25	50.78	52.24	50.34	52.14	257361
2020-09-28	52.39	52.57	51.47	52.04	192959
2020-09-29	53.82	54.35	52.63	53.40	324196
2020-09-30	53.25	53.25	51.62	52.04	283484
2020-10-01	52.29	53.61	51.99	53.21	323789
2020-10-02	52.08	53.21	51.41	52.41	371625
2020-10-05	53.02	53.84	52.05	53.48	200292
2020-10-06	53.39	56.40	52.94	55.40	728172
2020-10-07	55.66	57.93	55.66	57.84	468654
2020-10-08	58.00	58.43	56.62	56.93	276978
2020-10-09	57.44	58.45	57.11	58.26	200175
2020-10-12	58.51	59.50	57.91	59.34	290170
2020-10-13	59.12	60.09	57.76	59.90	154774
2020-10-14	60.10	60.51	59.33	60.19	215497
2020-10-15	59.73	60.44	59.10	60.38	240890
2020-10-16	60.42	61.37	59.93	60.96	305856
2020-10-19	61.09	61.73	60.23	60.34	226762
2020-10-20	60.53	61.99	60.02	61.55	356248
2020-10-21	62.00	62.58	59.73	60.21	204748
2020-10-22	60.34	60.92	59.49	60.32	187396
2020-10-23	61.71	62.87	61.62	62.72	334417
2020-10-26	62.08	62.72	60.85	62.27	415613
2020-10-27	67.92	70.60	65.90	69.63	911089
2020-10-28	70.44	71.44	68.45	69.63	380949
2020-10-29	69.63	70.06	67.07	67.10	415466
2020-10-30	66.58	67.58	64.88	65.45	456391
2020-11-02	65.76	65.85	63.31	64.76	507669
2020-11-03	64.84	66.76	64.09	66.09	485103
2020-11-04	65.96	68.63	65.96	67.77	216792
2020-11-05	68.75	70.53	68.62	70.18	207437
2020-11-06	70.18	71.97	69.52	70.87	191702
2020-11-09	71.29	71.61	68.89	69.66	279880
2020-11-10	69.65	69.67	66.50	66.90	397318
2020-11-11	67.82	69.04	67.53	68.74	538557
2020-11-12	69.37	70.29	67.46	67.78	252076
2020-11-13	68.22	69.23	67.49	68.22	164540
2020-11-16	68.00	69.03	67.57	68.90	222075
2020-11-17	69.28	70.56	68.30	69.91	232364
2020-11-18	69.63	69.85	68.15	68.26	306888
2020-11-19	68.26	69.11	67.66	69.00	157517
2020-11-20	69.00	69.46	68.44	69.00	278179
2020-11-23	69.66	69.96	68.51	68.58	266570
2020-11-24	68.57	69.27	67.26	67.82	211961
2020-11-25	67.82	68.73	67.06	67.25	272415
2020-11-27	67.32	68.69	67.22	68.60	105127
2020-11-30	68.63	69.42	67.28	68.76	408455
2020-12-01	70.05	73.65	68.55	70.27	1236717
2020-12-02	70.72	73.62	69.54	72.57	845131
2020-12-03	72.87	73.03	70.20	72.02	351582
2020-12-04	71.87	74.26	71.27	73.19	362295
2020-12-07	73.23	73.43	71.10	71.48	282272
2020-12-08	71.26	71.50	69.51	70.13	421424
2020-12-09	70.33	71.32	65.83	66.87	561427
2020-12-10	66.48	69.25	66.19	68.66	288190
2020-12-11	68.58	69.48	67.00	67.58	234278
2020-12-14	68.28	69.09	66.68	66.71	320877
2020-12-15	66.97	68.60	66.97	68.17	278899
2020-12-16	68.06	68.91	67.71	68.75	200433
2020-12-17	68.81	70.48	68.70	70.33	279995
2020-12-18	70.68	70.68	69.44	70.43	559911
2020-12-21	69.58	72.43	68.80	72.38	301971
2020-12-22	72.10	74.06	72.06	73.52	251881
2020-12-23	73.85	74.06	71.22	71.54	188155
2020-12-24	71.54	72.68	71.18	71.76	118010
2020-12-28	72.49	72.75	70.44	71.42	148099
2020-12-29	71.68	71.87	70.43	71.23	152413
2020-12-30	71.48	72.81	71.36	71.72	162826
2020-12-31	72.00	72.26	70.76	71.70	336063
2021-01-04	72.74	77.07	67.78	69.27	913108
2021-01-05	68.99	70.91	68.60	70.22	211501
2021-01-06	69.30	70.42	66.84	67.14	363385
2021-01-07	67.35	68.99	65.35	68.22	248171
2021-01-08	68.74	70.13	68.61	70.00	291669
2021-01-11	69.55	70.01	67.84	69.52	274259
2021-01-12	69.81	70.92	69.32	70.34	379543
2021-01-13	72.33	73.87	70.92	73.65	251595
2021-01-14	73.59	76.81	73.59	74.90	352588
2021-01-15	74.02	74.03	69.70	69.95	272475
2021-01-19	70.67	71.47	69.40	71.37	191895
2021-01-20	73.40	73.72	71.88	72.78	152372
2021-01-21	72.95	73.15	71.45	72.00	170410
2021-01-22	71.70	71.78	69.81	70.95	164430
2021-01-25	71.25	71.91	68.50	70.19	248697
2021-01-26	71.33	73.51	71.16	73.19	238929
2021-01-27	72.34	72.50	66.71	67.21	479076
2021-01-28	67.34	67.96	65.03	66.55	283860
2021-01-29	66.13	66.87	64.98	64.99	244644
2021-02-01	65.31	66.81	62.21	66.28	335524
2021-02-02	66.65	68.08	66.47	66.88	183782
2021-02-03	67.07	67.92	66.05	66.76	150580
2021-02-04	67.32	69.70	67.10	69.39	372628
2021-02-05	70.00	71.40	69.50	70.91	314456
2021-02-08	70.73	70.98	68.11	68.50	271236
2021-02-09	68.17	69.84	67.83	69.40	280112
2021-02-10	69.78	70.56	68.14	69.08	317124
2021-02-11	75.31	86.46	73.50	85.35	792894
2021-02-12	88.92	92.46	85.47	86.00	784057
2021-02-16	85.92	87.78	83.68	86.19	589247
2021-02-17	86.54	94.17	85.87	90.26	707244
2021-02-18	89.28	95.93	88.77	95.19	503964
2021-02-19	95.77	96.50	93.82	95.32	335485
2021-02-22	93.25	94.88	91.63	92.40	304215
2021-02-23	91.26	92.12	88.25	91.20	480547
2021-02-24	90.70	91.21	88.79	89.54	378355
2021-02-25	89.42	91.31	85.20	86.28	314305
2021-02-26	87.36	90.52	85.40	88.23	264543
2021-03-01	89.47	89.80	88.17	89.22	375440
2021-03-02	88.83	88.83	85.56	85.94	424933
2021-03-03	86.15	87.52	84.66	85.86	311616
2021-03-04	85.15	87.46	82.12	84.25	391503
2021-03-05	85.14	87.49	82.50	87.43	395726
2021-03-08	87.47	89.70	83.17	83.85	393365
2021-03-09	86.17	88.82	85.98	87.13	205689
2021-03-10	88.32	89.76	86.46	86.61	204121
2021-03-11	88.83	92.86	87.96	92.03	486260
2021-03-12	90.09	92.35	89.19	92.29	214101
2021-03-15	91.74	92.72	90.77	91.23	189676
2021-03-16	92.16	95.29	91.02	92.10	236998
2021-03-17	90.02	91.32	82.82	91.17	355875
2021-03-18	90.01	90.38	88.27	89.01	278339
2021-03-19	89.35	92.44	88.74	90.67	364077
2021-03-22	91.59	91.59	88.80	89.17	169426
2021-03-23	88.78	90.41	87.70	88.75	241188
2021-03-24	89.62	89.62	82.56	82.72	284148
2021-03-25	81.59	82.66	79.15	81.08	293487
2021-03-26	81.23	85.39	80.62	85.23	314125
2021-03-29	85.40	87.07	83.88	84.76	288150
2021-03-30	84.73	86.37	83.84	85.51	145757
2021-03-31	86.59	90.70	86.48	89.04	256609
2021-04-01	89.47	91.45	88.79	91.36	360821
2021-04-05	91.79	94.80	90.69	93.59	347912
2021-04-06	93.26	93.89	88.86	89.18	199651
2021-04-07	89.00	89.99	87.92	89.63	201406
2021-04-08	91.55	93.29	90.85	93.16	288814
2021-04-09	93.13	93.23	92.00	92.90	184207
2021-04-12	92.90	94.00	90.95	93.35	172695
2021-04-13	94.08	100.00	94.08	98.99	509577
2021-04-14	100.86	104.57	98.91	99.19	412715
2021-04-15	100.00	102.15	97.74	101.46	221077
2021-04-16	101.65	101.65	96.89	99.98	185972
2021-04-19	100.00	100.00	97.16	98.48	190106
2021-04-20	98.65	98.65	94.22	95.25	239754
2021-04-21	94.93	95.93	93.73	95.02	272087
2021-04-22	95.42	97.96	93.68	94.65	331654
2021-04-23	95.51	97.54	94.65	96.11	221401
2021-04-26	96.49	98.34	95.07	97.20	290209
2021-04-27	97.12	97.30	90.95	92.06	496048
2021-04-28	91.27	91.95	86.35	90.04	471666
2021-04-29	90.62	91.09	88.82	90.12	358105
2021-04-30	88.98	90.16	86.53	87.18	436269
2021-05-03	88.26	90.41	86.86	87.94	862189
2021-05-04	87.09	87.28	84.19	84.80	210671
2021-05-05	85.28	86.36	84.47	85.16	153326
2021-05-06	84.56	85.51	82.96	84.20	275404
2021-05-07	86.05	87.04	84.13	84.91	237784
2021-05-10	83.96	85.33	81.18	81.26	231403
2021-05-11	78.61	80.72	77.38	80.00	259457
2021-05-12	78.56	81.99	78.56	81.10	914125
2021-05-13	82.58	84.17	80.76	82.44	387452
2021-05-14	83.30	88.17	83.30	87.66	368482
2021-05-17	86.39	87.62	84.80	85.24	213749
2021-05-18	86.00	87.20	85.16	85.40	307630
2021-05-19	83.59	86.02	82.70	85.82	215374
2021-05-20	86.50	87.70	85.48	85.90	175746
2021-05-21	87.07	87.23	85.42	86.27	320674
2021-05-24	87.40	88.99	87.36	88.24	140448
2021-05-25	88.87	89.30	87.93	88.37	172575
2021-05-26	89.22	91.36	88.86	89.47	208158
2021-05-27	88.92	90.26	87.27	89.71	219354
2021-05-28	90.28	91.72	90.28	90.75	213902
2021-06-01	91.37	94.25	90.13	93.01	326783
2021-06-02	92.10	93.30	90.35	90.40	314247
2021-06-03	89.30	89.70	86.90	88.67	158705
2021-06-04	89.23	91.49	88.93	91.06	160090
2021-06-07	90.74	92.58	90.22	92.52	233247
2021-06-08	92.65	93.93	91.94	92.64	176326
2021-06-09	93.27	93.28	90.76	91.12	121833
2021-06-10	90.84	91.97	89.89	90.86	121079
2021-06-11	90.72	91.94	90.72	91.83	110513
2021-06-14	92.07	93.57	91.54	93.19	135369
2021-06-15	93.30	95.83	91.89	92.72	192033
2021-06-16	92.81	94.23	92.31	93.60	175056
2021-06-17	93.42	94.79	92.75	93.75	178726
2021-06-18	93.58	94.32	92.11	92.80	282593
2021-06-21	93.00	95.76	92.12	95.03	185594
2021-06-22	94.69	98.21	94.65	97.97	275131
2021-06-23	97.58	99.73	97.50	98.70	201277
2021-06-24	99.87	100.74	98.50	99.70	168551
2021-06-25	100.05	103.27	99.32	102.84	428156
2021-06-28	103.11	104.32	101.38	101.91	170793
2021-06-29	101.16	101.70	100.03	101.05	124610
2021-06-30	100.68	100.68	97.73	98.17	349696
2021-07-01	98.37	99.50	97.81	98.98	134417
2021-07-02	99.88	100.33	98.12	100.11	165809
2021-07-06	99.76	100.97	99.24	100.47	195244
2021-07-07	101.23	101.64	99.65	100.10	331731
2021-07-08	97.71	101.98	96.85	100.96	338910
2021-07-09	101.34	102.75	100.71	101.56	262396
2021-07-12	101.65	103.55	100.78	103.28	149088
2021-07-13	102.78	103.86	102.02	102.16	120039
2021-07-14	103.12	103.12	100.07	100.70	166077
2021-07-15	100.71	100.71	97.08	98.41	242430
2021-07-16	99.45	101.16	98.58	100.66	308453
2021-07-19	98.73	99.51	96.38	99.13	469316
2021-07-20	99.50	102.15	98.18	101.07	245221
2021-07-21	101.45	102.42	101.04	101.79	280354
2021-07-22	102.18	104.30	101.66	104.06	232437
2021-07-23	104.57	107.45	104.57	105.51	519462
2021-07-26	105.51	108.96	105.00	107.66	418711
2021-07-27	107.63	108.92	98.44	101.11	830709
2021-07-28	102.79	105.37	101.92	103.73	264551
2021-07-29	104.35	107.84	104.35	107.70	183733
2021-07-30	106.38	108.77	106.38	108.49	228910
2021-08-02	108.90	108.90	105.81	107.14	234734
2021-08-03	107.08	108.00	104.01	105.00	292246
2021-08-04	104.85	106.65	104.23	104.82	165626
2021-08-05	104.86	105.67	104.00	104.95	184588
2021-08-06	105.22	105.64	102.16	102.21	208960
2021-08-09	102.00	104.49	101.22	104.18	129762
2021-08-10	104.56	106.07	103.70	105.93	134571
2021-08-11	105.58	105.58	101.12	102.48	167579
2021-08-12	101.70	103.75	101.55	103.31	131509
2021-08-13	103.66	106.25	102.56	106.11	155104
2021-08-16	105.20	105.24	103.03	104.68	92438
2021-08-17	104.39	104.77	101.21	101.54	179872
2021-08-18	102.52	103.37	100.81	100.89	106326
2021-08-19	99.51	101.86	97.97	100.49	138710
2021-08-20	101.05	102.63	100.80	102.48	111091
2021-08-23	103.47	106.43	102.78	106.32	174202
2021-08-24	107.28	113.74	106.83	112.19	333014
2021-08-25	112.32	115.48	111.37	113.54	276211
2021-08-26	113.19	114.20	111.47	113.50	100418
2021-08-27	113.26	117.99	113.26	117.15	207304
2021-08-30	117.21	118.38	115.97	116.55	146627
2021-08-31	116.89	116.89	112.81	115.05	283861
2021-09-01	115.65	115.65	112.80	113.87	176223
2021-09-02	114.76	116.28	113.78	114.31	163022
2021-09-03	113.75	115.26	113.07	114.59	182451
2021-09-07	115.94	115.94	112.32	112.94	161332
2021-09-08	114.44	114.62	112.18	113.73	198300
2021-09-09	113.38	114.30	111.96	111.96	218974
2021-09-10	112.95	113.79	110.70	111.07	199762
2021-09-13	111.47	111.66	108.12	109.80	350698
2021-09-14	110.70	111.96	110.00	111.92	292768
2021-09-15	112.06	115.70	111.29	115.26	268044
2021-09-16	115.31	117.94	115.10	117.34	181427
2021-09-17	118.40	120.13	117.08	119.31	398092
2021-09-20	116.79	118.67	115.95	117.50	267337
2021-09-21	118.96	119.78	116.84	117.06	220864
2021-09-22	117.19	118.52	116.22	117.50	124690
2021-09-23	118.02	118.97	117.16	118.65	151319
2021-09-24	118.02	118.94	117.35	118.36	187341
2021-09-27	118.07	120.39	117.70	118.95	225149
2021-09-28	117.94	117.94	114.40	116.27	236423
2021-09-29	117.53	117.53	113.82	114.31	236088
2021-09-30	114.90	115.13	112.52	113.32	271413
2021-10-01	113.60	116.72	111.85	116.29	229179
2021-10-04	115.22	115.22	111.32	113.87	205586
2021-10-05	114.30	114.73	112.12	113.07	138542
2021-10-06	111.77	114.50	111.77	113.74	177674
2021-10-07	114.47	118.77	114.47	118.37	212972
2021-10-08	118.75	119.30	117.54	118.67	194199
2021-10-11	119.13	120.09	117.61	119.40	247356
2021-10-12	119.90	120.38	116.64	117.20	211787
2021-10-13	118.15	119.20	117.09	117.97	106943
2021-10-14	119.16	122.55	119.16	120.53	182064
2021-10-15	121.65	122.81	120.85	122.54	140979
2021-10-18	122.88	126.68	122.88	126.02	141149
2021-10-19	127.62	127.62	122.28	122.76	132938
2021-10-20	123.86	125.04	122.87	123.94	167771
2021-10-21	123.94	125.41	123.72	124.59	188846
2021-10-22	124.65	124.67	121.84	122.42	145052
2021-10-25	122.76	124.58	119.86	120.67	345781
2021-10-26	117.30	128.36	114.56	124.31	507064
2021-10-27	125.38	127.07	116.82	117.49	274967
2021-10-28	117.59	118.97	116.17	118.85	215629
2021-10-29	118.31	121.47	118.01	121.15	201892
2021-11-01	121.57	122.31	119.69	120.82	195680
2021-11-02	121.08	121.30	117.46	117.67	181639
2021-11-03	117.81	121.50	117.50	119.79	191049
2021-11-04	120.00	121.82	119.00	121.26	187157
2021-11-05	122.11	124.65	120.71	121.80	210227
2021-11-08	123.00	124.87	122.33	123.55	184701
2021-11-09	124.28	125.00	120.24	122.46	240912
2021-11-10	120.97	121.28	116.55	118.76	260601
2021-11-11	119.90	120.45	117.64	119.05	135696
2021-11-12	119.54	123.59	119.19	123.14	123408
2021-11-15	123.60	123.87	121.69	123.15	210219
2021-11-16	121.90	125.38	121.61	124.86	123076
2021-11-17	124.82	125.43	122.66	123.26	178628
2021-11-18	123.75	123.86	121.48	122.78	123181
2021-11-19	122.28	123.73	118.62	118.66	210019
2021-11-22	119.00	119.91	113.31	113.38	430705
2021-11-23	112.96	112.96	107.95	111.16	296133
2021-11-24	110.01	114.09	109.42	113.82	138986
2021-11-26	110.84	112.58	109.90	112.39	134600
2021-11-29	113.27	116.32	112.64	115.48	209210
2021-11-30	115.04	116.70	111.62	113.80	492685
2021-12-01	115.50	116.19	110.63	110.78	295874
2021-12-02	110.26	112.53	109.80	112.50	217774
2021-12-03	112.85	112.86	102.15	104.04	435446
2021-12-06	104.04	110.55	102.33	110.14	312697
2021-12-07	113.00	114.86	111.47	113.79	271911
2021-12-08	113.10	115.30	112.74	115.05	167098
2021-12-09	114.65	115.39	111.70	111.72	209440
2021-12-10	111.95	113.30	109.98	111.07	324901
2021-12-13	111.26	112.81	109.84	111.26	272388
2021-12-14	109.61	110.66	106.49	109.23	368732
2021-12-15	109.11	111.95	106.52	111.12	283755
2021-12-16	111.28	111.45	105.92	107.52	276862
2021-12-17	105.77	107.46	104.11	105.80	529329
2021-12-20	104.19	105.78	103.14	105.38	221295
2021-12-21	106.50	108.59	106.02	107.34	191768
2021-12-22	107.03	110.53	107.03	110.30	154671
2021-12-23	110.41	112.15	109.45	111.28	104673
2021-12-27	111.60	114.20	111.60	113.89	148196
2021-12-28	114.06	114.56	112.01	112.32	96759
2021-12-29	112.32	112.52	110.18	111.79	99296
2021-12-30	112.30	114.50	111.17	112.47	95973
2021-12-31	111.70	112.76	110.48	110.88	158064
2022-01-03	111.16	111.66	107.20	108.40	163155
2022-01-04	107.98	107.98	103.40	104.95	223716
2022-01-05	104.33	105.48	101.94	101.96	245379
2022-01-06	101.63	103.86	100.26	101.71	133834
2022-01-07	101.37	102.37	98.04	98.80	227047
2022-01-10	97.13	98.80	93.46	98.78	293042
2022-01-11	99.00	99.92	97.33	99.65	255561
2022-01-12	99.71	100.76	96.43	98.34	241114
2022-01-13	98.93	98.93	94.58	95.29	171243
2022-01-14	94.22	96.05	91.40	93.48	217529
2022-01-18	92.10	93.69	91.47	92.83	301900
2022-01-19	93.50	96.10	92.60	93.16	246745
2022-01-20	94.35	97.17	90.53	91.14	197176
2022-01-21	90.82	93.83	90.01	90.09	470863
2022-01-24	88.59	94.89	86.03	94.44	385777
2022-01-25	93.25	95.53	90.13	93.71	327361
2022-01-26	95.62	95.63	91.49	92.15	353572
2022-01-27	93.46	94.74	89.01	89.05	294444
2022-01-28	89.29	90.13	83.72	90.04	354115
2022-01-31	90.16	97.03	90.16	96.97	265262
2022-02-01	97.34	97.40	94.39	96.37	233058
2022-02-02	96.97	96.97	93.05	93.76	264471
2022-02-03	91.47	92.71	89.35	89.75	151641
2022-02-04	90.58	91.78	88.58	90.61	172393
2022-02-07	90.41	93.21	90.41	91.70	218506
2022-02-08	91.02	94.31	90.97	94.08	238381
2022-02-09	95.59	96.33	92.48	93.34	364557
2022-02-10	91.22	92.47	82.98	85.68	546056
2022-02-11	85.68	89.83	85.61	88.30	355390
2022-02-14	88.00	91.24	88.00	88.41	289325
2022-02-15	89.49	92.93	89.49	92.12	249504
2022-02-16	91.45	91.45	87.81	89.49	420744
2022-02-17	88.66	93.07	87.82	91.59	334305
2022-02-18	91.11	93.25	90.60	91.23	296510
2022-02-22	91.01	92.62	88.21	89.22	664680
2022-02-23	89.22	89.69	85.16	85.57	299995
2022-02-24	83.05	91.03	82.42	90.33	307328
2022-02-25	89.79	91.02	87.95	89.64	278314
2022-02-28	89.30	90.94	88.84	90.53	324176
2022-03-01	91.33	91.73	87.89	88.50	285161
2022-03-02	88.59	90.48	86.97	89.30	402412
2022-03-03	89.88	91.00	88.28	90.65	330519
2022-03-04	90.03	90.81	86.76	89.89	465330
2022-03-07	90.66	90.77	85.03	85.23	394879
2022-03-08	85.52	88.43	84.70	86.85	269844
2022-03-09	88.50	90.23	88.15	89.67	208402
2022-03-10	87.96	91.47	87.14	90.84	294559
2022-03-11	91.73	91.75	85.79	86.63	323939
2022-03-14	85.71	88.43	84.71	86.00	324545
2022-03-15	86.06	87.40	85.02	86.46	284252
2022-03-16	87.67	92.45	86.64	92.14	501755
2022-03-17	91.29	92.67	90.88	92.06	245115
2022-03-18	92.32	95.22	91.70	94.99	351178
2022-03-21	94.29	94.94	92.35	94.37	181796
2022-03-22	95.11	96.54	94.56	95.98	165643
2022-03-23	94.75	95.81	93.52	95.40	158508
2022-03-24	95.86	96.14	93.69	95.50	221947
2022-03-25	95.77	95.77	92.56	94.31	219225
2022-03-28	94.11	96.59	92.59	94.82	241482
2022-03-29	95.98	98.74	95.98	97.66	213082
2022-03-30	96.68	97.84	94.60	95.43	200798
2022-03-31	94.87	95.33	93.05	93.08	211165
2022-04-01	93.90	95.37	92.76	93.41	312941
2022-04-04	93.93	94.01	91.06	91.64	422510
2022-04-05	91.59	91.82	89.54	89.82	230209
2022-04-06	88.54	88.78	84.13	84.86	317866
2022-04-07	85.29	86.92	84.39	85.73	307966
2022-04-08	84.69	85.98	84.01	84.39	262157
2022-04-11	83.83	85.76	82.83	84.53	214241
2022-04-12	85.35	87.06	82.68	83.16	228922
2022-04-13	83.94	86.68	83.39	86.19	292752
2022-04-14	86.45	86.77	80.59	81.50	340302
2022-04-18	81.14	81.53	79.34	80.73	354748
2022-04-19	80.39	83.51	80.02	82.16	240136
2022-04-20	82.53	82.71	80.41	80.60	283364
2022-04-21	81.31	82.03	78.19	79.29	286345
2022-04-22	78.97	79.99	77.50	77.57	223749
2022-04-25	76.50	77.90	76.06	77.79	409988
2022-04-26	74.65	80.00	73.41	74.73	1063578
2022-04-27	75.11	78.88	75.11	77.46	453394
2022-04-28	78.72	80.13	77.11	78.55	334149
2022-04-29	78.31	79.37	75.45	75.72	219127
2022-05-02	75.23	77.19	74.51	77.14	379183
2022-05-03	76.22	76.22	67.00	68.82	736778
2022-05-04	68.86	70.31	65.49	69.93	481150
2022-05-05	68.50	68.94	66.05	67.06	336969
2022-05-06	66.99	67.33	65.00	66.21	360851
2022-05-09	65.04	66.07	63.54	63.62	315583
2022-05-10	65.10	65.65	62.73	64.23	263968
2022-05-11	64.12	65.00	61.86	62.15	254789
2022-05-12	61.48	63.35	61.03	62.45	360725
2022-05-13	63.51	64.61	62.82	63.17	925220
2022-05-16	62.95	63.47	61.69	62.08	349287
2022-05-17	63.69	63.93	61.83	62.49	436409
2022-05-18	60.81	61.02	56.50	56.90	529177
2022-05-19	56.99	60.46	56.90	59.56	503884
2022-05-20	60.67	61.21	57.69	58.97	308683
2022-05-23	59.38	59.38	57.47	58.37	442809
2022-05-24	57.31	57.49	55.12	55.79	348383
2022-05-25	55.80	58.01	55.80	56.87	335661
2022-05-26	57.41	59.18	57.41	57.98	312287
2022-05-27	58.94	60.12	58.94	59.86	254827
2022-05-31	59.72	61.09	58.63	59.96	403455
2022-06-01	60.40	61.54	58.74	59.60	388950
2022-06-02	59.56	61.36	59.56	60.88	237254
2022-06-03	60.16	60.16	58.50	59.55	233446
2022-06-06	60.59	60.81	59.42	60.30	263675
2022-06-07	59.38	60.21	58.66	60.13	1156929
2022-06-08	60.13	61.43	59.92	60.20	239936
2022-06-09	59.92	60.03	58.12	58.15	584322
2022-06-10	57.27	57.50	55.84	56.27	311149
2022-06-13	54.38	55.46	52.46	52.63	383615
2022-06-14	53.50	54.48	52.64	53.71	697343
2022-06-15	54.07	56.23	53.96	55.32	433227
2022-06-16	53.68	53.68	51.68	51.89	352943
2022-06-17	51.97	53.58	51.97	52.37	669271
2022-06-21	52.86	55.25	52.86	53.18	254021
2022-06-22	52.43	53.73	52.23	52.24	279014
2022-06-23	52.86	55.14	52.60	55.01	579592
2022-06-24	55.66	57.59	55.66	57.32	440942
2022-06-27	57.52	58.23	56.38	57.89	411001
2022-06-28	58.22	58.69	55.91	56.26	402095
2022-06-29	56.42	57.81	56.17	57.79	389510
2022-06-30	56.99	58.00	55.36	57.31	436790
2022-07-01	57.11	58.38	56.07	56.83	264752
2022-07-05	55.92	59.17	55.32	59.16	308336
2022-07-06	58.99	59.77	58.32	59.37	298789
2022-07-07	59.73	62.11	59.56	62.11	535696
2022-07-08	60.95	61.44	59.92	60.65	284688
2022-07-11	59.99	59.99	58.38	58.49	156205
2022-07-12	58.84	59.83	57.67	57.97	207417
2022-07-13	56.83	58.07	56.58	57.62	134979
2022-07-14	57.45	57.49	56.48	56.97	152095
2022-07-15	58.17	59.08	57.36	58.85	189567
2022-07-18	59.43	60.88	58.77	59.22	222857
2022-07-19	60.21	60.72	59.54	60.63	257174
2022-07-20	61.02	62.74	60.81	62.48	205408
2022-07-21	62.52	63.11	61.91	62.87	249934
2022-07-22	62.45	63.00	59.63	60.09	300008
2022-07-25	60.17	60.50	58.95	59.08	433280
2022-07-26	50.67	56.01	50.04	54.40	1173114
2022-07-27	55.44	57.67	54.82	57.57	475840
2022-07-28	56.32	58.65	55.40	58.54	564436
2022-07-29	58.17	58.17	55.70	56.50	414257
2022-08-01	56.14	59.97	55.51	59.27	294319
2022-08-02	58.97	59.79	57.40	58.09	341057
2022-08-03	58.48	60.60	58.48	60.16	216582
2022-08-04	60.43	60.89	59.68	60.16	214172
2022-08-05	58.97	60.04	58.49	60.03	194805
2022-08-08	60.53	62.22	60.53	62.05	339778
2022-08-09	61.43	61.59	58.71	59.03	274392
2022-08-10	60.63	62.24	60.63	61.11	228800
2022-08-11	61.93	63.10	61.01	61.38	201635
2022-08-12	62.22	63.35	61.74	63.21	209853
2022-08-15	63.08	64.13	61.93	62.61	273482
2022-08-16	63.06	65.12	62.51	64.65	282038
2022-08-17	62.85	63.34	61.20	61.36	260933
2022-08-18	61.00	62.30	60.51	62.30	285661
2022-08-19	61.61	62.11	59.03	60.03	348082
2022-08-22	59.15	59.36	57.89	57.99	224441
2022-08-23	58.07	58.65	57.14	57.35	510999
2022-08-24	57.39	57.95	56.96	57.36	275661
2022-08-25	58.98	60.47	58.76	60.05	195965
2022-08-26	60.22	60.85	57.73	57.91	217083
2022-08-29	57.33	58.49	56.65	56.69	282867
2022-08-30	57.26	57.52	55.60	55.45	343063
2022-08-31	56.24	57.19	55.04	55.41	488429
2022-09-01	54.98	56.79	54.23	56.66	345019
2022-09-02	57.41	57.72	55.25	55.74	219918
2022-09-06	55.94	55.98	54.92	54.97	206227
2022-09-07	55.33	56.59	55.13	56.57	232717
2022-09-08	55.87	56.97	55.37	56.34	232891
2022-09-09	56.79	58.16	56.65	57.88	241004
2022-09-12	58.29	59.39	57.35	57.47	256053
2022-09-13	55.53	55.80	53.95	54.01	285261
2022-09-14	54.30	54.84	53.90	54.20	269366
2022-09-15	53.69	56.14	53.50	56.09	422304
2022-09-16	54.67	55.38	53.04	54.61	951374
2022-09-19	54.20	54.67	53.05	53.97	248418
2022-09-20	53.23	53.89	52.58	52.67	501582
2022-09-21	53.09	53.32	51.38	51.40	246092
2022-09-22	51.07	51.19	49.62	49.66	277084
2022-09-23	49.14	50.04	49.14	49.83	567217
2022-09-26	49.47	50.76	49.19	49.24	414812
2022-09-27	49.86	50.82	48.64	49.23	393589
2022-09-28	49.37	51.36	49.37	50.98	551621
2022-09-29	49.99	50.20	49.28	50.05	291253
2022-09-30	50.07	51.16	49.81	50.17	361427
2022-10-03	50.64	51.50	49.89	51.24	285897
2022-10-04	52.57	53.53	52.26	52.84	376955
2022-10-05	52.16	52.85	51.62	52.71	235517
2022-10-06	52.67	53.59	52.12	52.55	167346
2022-10-07	51.66	51.94	50.09	50.64	230353
2022-10-10	50.90	50.90	49.84	49.97	231820
2022-10-11	49.55	50.95	48.31	50.61	272568
2022-10-12	50.69	50.91	49.59	50.78	204257
2022-10-13	49.25	51.75	48.49	51.44	263549
2022-10-14	52.36	52.36	48.53	48.55	219994
2022-10-17	49.71	52.80	49.70	52.44	415559
2022-10-18	53.76	54.00	50.91	51.57	324656
2022-10-19	50.98	51.69	49.81	50.00	432832
2022-10-20	50.10	51.18	49.57	50.00	414600
2022-10-21	49.54	49.64	46.96	47.92	410514
2022-10-24	47.51	47.91	45.72	45.82	778489
2022-10-25	48.10	52.44	46.81	50.64	951115
2022-10-26	49.63	51.52	49.23	50.15	668569
2022-10-27	50.43	51.68	49.80	50.46	428971
2022-10-28	50.67	51.88	50.51	51.57	305848
2022-10-31	50.98	51.48	49.97	50.03	325943
2022-11-01	51.13	51.13	49.56	49.98	232858
2022-11-02	49.83	49.94	47.31	47.38	214571
2022-11-03	46.81	47.39	45.66	45.87	244820
2022-11-04	46.66	46.66	44.61	45.92	228364
2022-11-07	46.36	46.82	45.26	46.69	239893
2022-11-08	46.62	47.94	46.11	47.58	308815
2022-11-09	47.22	48.04	46.71	48.04	386729
2022-11-10	50.67	52.38	50.67	52.35	286821
2022-11-11	52.61	54.82	52.15	53.91	255901
2022-11-14	53.05	53.93	52.56	52.85	227141
2022-11-15	54.71	56.28	53.81	56.06	372995
2022-11-16	55.44	55.44	52.58	52.91	305918
2022-11-17	51.63	52.79	50.97	52.22	257914
2022-11-18	53.37	53.37	51.42	52.52	250736
2022-11-21	52.15	52.55	50.76	50.97	236642
2022-11-22	51.15	52.06	50.17	52.02	158771
2022-11-23	52.06	52.99	52.00	52.54	145180
2022-11-25	52.06	52.90	52.06	52.71	83500
2022-11-28	51.17	52.02	50.62	50.96	352856
2022-11-29	51.28	51.53	50.63	50.67	179135
2022-11-30	50.92	53.85	50.60	53.82	205056
2022-12-01	53.94	55.02	53.03	54.50	212574
2022-12-02	53.23	54.55	52.64	54.45	150079
2022-12-05	54.18	54.70	53.53	53.93	215579
2022-12-06	53.88	53.88	49.56	49.56	188869
2022-12-07	49.26	50.16	48.97	49.42	197107
2022-12-08	49.79	51.41	49.28	50.47	117153
2022-12-09	49.97	51.11	49.45	50.26	133379
2022-12-12	50.14	51.16	49.83	50.79	155623
2022-12-13	53.39	54.32	50.19	51.02	453459
2022-12-14	50.64	53.08	50.14	50.76	349404
2022-12-15	49.96	50.17	49.29	49.98	473831
2022-12-16	49.86	50.49	49.60	49.71	901023
2022-12-19	49.70	50.33	49.01	50.20	676174
2022-12-20	49.85	51.79	49.50	50.75	410753
2022-12-21	51.21	52.21	50.95	52.02	224329
2022-12-22	51.46	52.26	50.86	52.17	242598
2022-12-23	51.86	52.46	51.34	52.43	215231
2022-12-27	52.29	52.48	51.23	51.97	427483
2022-12-28	51.94	52.16	50.74	50.75	172266
2022-12-29	51.34	52.80	51.13	52.79	168264
2022-12-30	52.00	52.76	51.65	52.72	177906
2023-01-03	54.10	54.66	52.66	53.72	232301
2023-01-04	54.72	55.01	54.06	54.92	190509
2023-01-05	54.52	55.51	53.49	54.99	213155
2023-01-06	55.51	55.93	54.09	55.81	224196
2023-01-09	56.42	57.64	56.24	56.35	196454
2023-01-10	55.81	57.94	55.81	57.89	195497
2023-01-11	58.18	59.57	58.18	59.55	374267
2023-01-12	59.67	60.94	58.84	60.94	208649
2023-01-13	60.28	61.30	60.28	61.13	372683
2023-01-17	61.20	61.81	60.85	61.39	278704
2023-01-18	61.85	62.47	61.03	61.38	248386
2023-01-19	60.80	61.80	59.99	61.02	153720
2023-01-20	61.59	62.38	60.92	61.01	224908
2023-01-23	61.11	62.59	60.79	62.19	253631
2023-01-24	61.87	62.98	61.87	62.12	269512
2023-01-25	61.19	62.88	60.72	62.87	229218
2023-01-26	63.62	65.44	63.47	64.15	237999
2023-01-27	64.05	70.00	64.00	69.60	476302
2023-01-30	68.91	72.50	68.91	72.30	876325
2023-01-31	73.72	78.64	73.52	75.27	1276651
2023-02-01	74.92	77.52	74.02	76.68	318156
2023-02-02	79.18	81.23	77.86	78.82	599006
2023-02-03	76.11	78.07	75.20	76.74	642710
2023-02-06	75.70	78.25	75.70	77.63	341632
2023-02-07	77.59	77.92	74.72	75.78	486695
2023-02-08	74.94	75.93	71.87	72.24	635352
2023-02-09	76.11	80.79	74.71	75.58	798205
2023-02-10	76.44	80.27	75.68	79.67	665869
2023-02-13	79.43	80.46	76.30	76.83	538432
2023-02-14	76.06	77.87	75.04	77.14	367832
2023-02-15	77.07	79.81	76.70	79.42	335569
2023-02-16	77.75	79.64	77.20	78.29	374419
2023-02-17	77.54	77.67	75.69	76.08	391934
2023-02-21	75.50	76.85	74.58	75.31	665572
2023-02-22	75.99	77.47	74.72	75.62	849609
2023-02-23	76.52	76.87	75.03	75.85	276663
2023-02-24	74.13	75.40	73.43	74.01	333513
2023-02-27	75.30	75.72	73.66	73.75	421604
2023-02-28	73.49	76.43	73.07	74.95	787217
2023-03-01	75.31	75.56	73.80	74.41	271578
2023-03-02	73.53	75.37	73.50	74.78	238442
2023-03-03	75.33	75.72	73.68	75.26	384166
2023-03-06	75.67	78.19	75.07	75.51	714833
2023-03-07	75.57	76.70	74.17	75.64	566680
2023-03-08	75.56	75.78	73.89	74.55	322357
2023-03-09	74.46	75.00	72.19	72.61	482331
2023-03-10	72.13	72.13	68.48	70.16	606013
2023-03-13	69.19	70.82	68.49	69.40	433429
2023-03-14	71.32	72.06	69.53	70.77	371042
2023-03-15	69.55	70.51	69.24	69.88	391277
2023-03-16	69.38	70.75	67.39	70.68	426086
2023-03-17	70.28	70.28	68.15	68.54	607456
2023-03-20	68.54	69.87	67.69	69.46	384547
2023-03-21	70.07	70.94	68.71	69.38	693982
2023-03-22	69.38	71.51	68.21	70.01	490441
2023-03-23	71.01	73.16	70.33	72.06	388790
2023-03-24	71.98	72.23	70.09	71.86	324114
2023-03-27	73.95	74.99	72.83	74.37	672952
2023-03-28	73.84	74.56	70.60	71.39	549017
2023-03-29	71.75	72.48	71.18	71.42	546133
2023-03-30	71.85	72.99	70.96	71.95	305732
2023-03-31	72.31	72.84	72.21	72.60	428359
2023-04-03	72.06	72.77	71.58	72.71	316460
2023-04-04	73.21	74.07	72.26	73.86	374464
2023-04-05	73.22	73.22	70.51	71.89	293624
2023-04-06	71.53	72.27	70.32	71.41	252697
2023-04-10	70.58	71.99	70.01	71.70	282532
2023-04-11	71.77	72.22	70.41	71.30	290221
2023-04-12	72.21	73.32	71.35	71.67	209451
2023-04-13	72.06	74.61	71.79	74.21	456445
2023-04-14	74.18	75.96	73.05	73.45	286144
2023-04-17	73.41	73.63	72.50	73.17	200572
2023-04-18	73.63	74.21	73.03	73.72	198722
2023-04-19	73.11	73.45	69.90	70.25	353405
2023-04-20	69.50	70.02	67.89	68.11	427096
2023-04-21	68.17	68.17	66.36	66.82	783710
2023-04-24	67.39	68.45	66.26	67.39	938186
2023-04-25	70.48	74.20	66.40	69.44	1050651
2023-04-26	70.34	70.51	65.01	65.89	827758
2023-04-27	67.00	67.76	66.20	67.12	597431
2023-04-28	66.56	67.64	65.71	67.00	305456
2023-05-01	66.65	67.48	66.34	67.22	287560
2023-05-02	67.24	67.24	61.37	61.68	1084972
2023-05-03	61.41	61.52	54.33	54.91	1913487
2023-05-04	54.65	55.70	51.10	51.84	1751278
2023-05-05	51.65	52.92	50.17	51.63	1219056
2023-05-08	52.04	53.85	51.80	53.26	876357
2023-05-09	52.81	54.16	52.29	53.27	793039
2023-05-10	53.91	55.35	53.49	54.74	934047
2023-05-11	54.51	54.75	52.48	52.63	774233
2023-05-12	52.81	53.13	51.44	52.04	662817
2023-05-15	52.10	53.49	51.11	52.96	1064983
2023-05-16	52.11	52.64	51.00	51.29	709107
2023-05-17	51.06	52.47	50.81	51.89	868349
2023-05-18	51.90	53.09	51.62	52.80	676654
2023-05-19	52.86	53.53	51.55	52.11	623110
2023-05-22	52.03	54.27	52.03	53.96	746442
2023-05-23	54.96	56.05	53.00	53.17	654466
2023-05-24	52.97	53.27	51.16	51.19	733569
2023-05-25	51.23	51.46	48.65	48.94	1056237
2023-05-26	48.89	49.90	48.76	49.68	527368
2023-05-30	50.30	50.59	46.94	46.95	629906
2023-05-31	46.73	50.04	46.67	49.77	1192533
2023-06-01	50.00	50.29	48.98	49.70	863168
2023-06-02	49.77	50.93	49.44	50.30	724157
2023-06-05	49.84	49.75	48.59	50.30	466716
2023-06-06	48.61	50.07	48.52	49.99	819505
2023-06-07	53.20	53.99	50.59	50.63	1013048
2023-06-08	50.52	50.83	49.47	49.76	778493
2023-06-09	49.75	50.51	49.12	49.16	697446
2023-06-12	49.42	49.98	49.12	49.79	321598
2023-06-13	50.32	50.81	48.19	48.85	893979
2023-06-14	49.05	49.45	48.39	48.61	378690
2023-06-15	48.23	50.00	48.10	49.52	548020
2023-06-16	49.94	49.94	48.73	49.13	1044192
2023-06-20	48.53	49.11	47.82	48.20	652380
2023-06-21	47.95	48.95	47.64	48.33	583686
2023-06-22	47.98	48.63	47.74	48.63	424789
2023-06-23	48.26	48.69	47.08	47.09	1236843
2023-06-26	46.96	48.00	46.65	46.80	716429
2023-06-27	47.16	47.87	46.75	47.45	671616
2023-06-28	47.50	48.04	47.26	47.61	575547
2023-06-29	47.41	49.26	47.40	48.42	674950
2023-06-30	48.59	49.23	48.13	48.67	1237216
2023-07-03	49.00	49.70	48.84	49.60	341891
2023-07-05	49.15	50.25	48.23	49.90	1106242
2023-07-06	49.62	50.43	48.88	48.95	932283
2023-07-07	48.91	49.56	48.44	48.50	572312
2023-07-10	48.40	49.11	48.34	48.91	536168
2023-07-11	50.83	54.93	50.51	53.36	2053028
2023-07-12	54.29	56.24	53.98	55.30	1244179
2023-07-13	56.10	57.39	55.61	56.95	873091
2023-07-14	56.93	57.16	55.13	55.20	557211
2023-07-17	55.22	56.93	54.90	56.89	665124
2023-07-18	57.00	58.42	56.86	57.09	934386
2023-07-19	57.28	57.65	55.51	55.62	576754
2023-07-20	55.30	55.46	53.14	53.39	728810
2023-07-21	54.00	54.21	52.65	53.12	463540
2023-07-24	53.32	53.72	52.50	52.66	466679
2023-07-25	52.55	53.15	52.00	52.02	597988
2023-07-26	51.81	52.29	51.41	51.68	423269
2023-07-27	52.52	52.52	49.78	50.08	714157
2023-07-28	50.84	51.18	50.08	50.64	418330
2023-07-31	50.70	51.73	50.56	51.45	821666
2023-08-01	52.12	52.49	46.31	46.41	1498629
2023-08-02	45.62	46.34	42.66	42.88	1303395
2023-08-03	42.55	43.63	41.76	43.10	904821
2023-08-04	43.00	44.11	42.71	43.63	828318
2023-08-07	43.44	44.19	43.12	43.73	582143
2023-08-08	42.77	44.06	42.24	43.56	692596
2023-08-09	43.39	43.88	42.66	43.85	623104
2023-08-10	44.10	44.56	43.24	43.53	576708
2023-08-11	43.03	43.83	43.03	43.47	452973
2023-08-14	43.01	43.81	42.89	43.69	761671
2023-08-15	43.10	43.26	42.46	42.70	417595
2023-08-16	42.36	42.94	42.00	42.05	660843
2023-08-17	42.13	42.28	41.44	41.65	582449
2023-08-18	40.99	41.89	40.61	41.47	362784
2023-08-21	41.23	41.90	41.02	41.66	607964
2023-08-22	41.81	42.58	41.75	42.43	430140
2023-08-23	42.50	43.52	42.50	43.47	490480
2023-08-24	43.56	43.82	41.07	41.66	1010111
2023-08-25	42.00	42.54	41.01	41.64	396886
2023-08-28	42.01	42.28	41.68	42.10	301590
2023-08-29	42.14	42.34	42.00	41.90	332164
2023-08-30	41.86	42.38	41.60	42.36	359560
2023-08-31	42.84	43.11	42.04	42.11	397689
2023-09-01	42.56	42.56	41.91	42.16	392583
2023-09-05	41.58	42.28	41.36	41.91	378032
2023-09-06	41.85	42.19	41.50	41.75	653103
2023-09-07	41.17	41.31	40.03	40.23	656033
2023-09-08	40.00	40.40	38.83	39.72	887661
2023-09-11	40.23	41.12	39.55	39.57	883957
2023-09-12	39.23	39.61	39.00	39.09	477219
2023-09-13	39.09	40.07	39.06	39.80	443331
2023-09-14	40.38	41.26	40.28	40.85	344940
2023-09-15	40.98	41.12	39.94	40.83	920688
2023-09-18	40.62	40.72	39.51	40.09	378803
2023-09-19	39.85	40.28	38.91	39.38	448715
2023-09-20	39.75	39.81	38.58	38.76	423142
2023-09-21	38.12	38.73	37.86	38.18	389455
2023-09-22	38.53	38.78	37.72	37.81	285710
2023-09-25	37.37	37.87	37.09	37.52	250003
2023-09-26	37.11	37.56	36.51	36.53	368542
2023-09-27	36.71	37.27	36.48	36.67	417567
2023-09-28	36.56	37.49	36.20	37.42	389433
2023-09-29	38.01	38.40	37.63	38.05	424645
2023-10-02	37.95	38.85	37.92	38.30	611726
2023-10-03	37.83	38.15	37.24	37.64	352706
2023-10-04	37.70	37.96	37.31	37.64	292464
2023-10-05	37.55	37.62	36.52	36.93	337474
2023-10-06	36.47	37.43	36.22	37.31	424565
2023-10-09	37.05	38.19	36.91	38.11	285047
2023-10-10	38.20	39.66	38.11	39.23	483922
2023-10-11	39.39	39.91	38.34	38.98	334446
2023-10-12	39.19	39.19	37.70	37.96	341155
2023-10-13	38.01	38.07	36.85	36.92	399488
2023-10-16	37.30	38.89	36.96	38.71	462687
2023-10-17	38.09	39.79	38.09	39.46	465513
2023-10-18	38.88	39.00	38.33	38.44	299662
2023-10-19	37.29	37.41	34.28	36.69	794092
2023-10-20	36.79	36.84	35.38	35.45	521616
2023-10-23	35.23	36.29	34.83	35.39	483041
2023-10-24	35.90	36.18	35.19	35.22	388625
2023-10-25	34.71	35.26	34.50	35.00	414660
2023-10-26	34.76	35.35	34.35	34.73	335813
2023-10-27	34.67	35.09	33.80	33.91	550109
2023-10-30	34.50	34.78	33.82	34.31	313216
2023-10-31	39.40	42.02	38.72	40.68	1472385
2023-11-01	40.71	41.05	37.03	37.32	911213
2023-11-02	38.26	39.95	37.78	39.93	761614
2023-11-03	41.01	41.72	40.02	41.71	704395
2023-11-06	41.38	42.43	40.96	42.24	734019
2023-11-07	42.10	42.52	41.19	41.57	517575
2023-11-08	41.43	42.35	40.58	41.18	536991
2023-11-09	41.55	41.68	39.56	39.79	305178
2023-11-10	39.88	40.87	39.34	40.76	265256
2023-11-13	40.55	40.79	40.10	40.38	275652
2023-11-14	42.18	45.11	42.01	44.96	768985
2023-11-15	44.98	46.26	44.83	45.45	805248
2023-11-16	44.99	44.99	43.60	43.94	378863
2023-11-17	44.20	45.29	43.72	44.99	464722
2023-11-20	44.86	45.85	44.69	45.83	416245
2023-11-21	45.62	46.38	44.93	44.93	534171
2023-11-22	45.55	46.01	44.90	45.38	410164
2023-11-24	45.00	45.80	44.90	45.07	171858
2023-11-27	44.68	45.50	44.27	44.44	392235
2023-11-28	44.58	45.48	44.25	44.68	313987
2023-11-29	45.19	46.07	44.31	44.33	348068
2023-11-30	44.81	45.00	43.86	43.91	404457
2023-12-01	43.83	45.79	43.10	45.78	414258
2023-12-04	45.18	47.83	45.18	47.11	524937
2023-12-05	46.50	46.55	44.55	44.67	403165
2023-12-06	45.21	45.63	44.45	45.33	458922
2023-12-07	45.25	46.04	45.15	45.52	388556
2023-12-08	45.48	46.37	44.84	45.04	419105
2023-12-11	44.86	45.30	44.54	44.76	290560
2023-12-12	44.65	45.17	44.05	44.98	289002
2023-12-13	44.89	46.99	43.83	46.87	578567
2023-12-14	48.34	50.99	45.27	46.33	759148
2023-12-15	46.80	46.86	45.52	46.27	2283192
2023-12-18	46.68	47.43	45.86	47.42	510786
2023-12-19	48.19	48.81	47.99	48.28	334041
2023-12-20	48.19	48.99	47.24	47.53	431406
2023-12-21	48.14	49.59	47.89	49.35	495923
2023-12-22	49.18	50.03	48.27	49.01	616156
2023-12-26	49.15	49.15	48.57	48.68	248456
2023-12-27	48.54	49.08	48.43	48.55	292415
2023-12-28	48.40	48.96	48.08	48.70	273128
2023-12-29	48.44	49.32	47.96	48.28	450903
2024-01-02	47.61	48.53	47.17	47.60	642623
2024-01-03	46.96	47.15	46.00	46.02	550141
2024-01-04	45.85	46.57	45.29	46.40	342447
2024-01-05	45.96	47.68	45.96	46.99	314984
2024-01-08	47.27	49.51	46.75	49.09	443474
2024-01-09	48.49	49.42	48.04	48.40	354071
2024-01-10	48.16	49.51	47.86	48.98	424579
2024-01-11	49.00	49.03	47.80	48.77	358645
2024-01-12	49.14	49.94	48.40	48.75	520986
2024-01-16	48.21	48.35	47.59	47.97	513126
2024-01-17	46.94	48.29	46.64	48.09	371030
2024-01-18	48.52	48.66	47.69	48.58	252772
2024-01-19	48.96	50.15	48.32	49.93	336428
2024-01-22	50.53	51.61	49.66	50.11	629802
2024-01-23	50.93	51.58	49.68	50.00	520087
2024-01-24	50.61	50.61	47.72	47.86	533407
2024-01-25	48.55	48.61	47.58	48.05	405488
2024-01-26	48.33	48.72	46.56	46.70	833824
2024-01-29	46.85	48.37	46.48	48.35	428092
2024-01-30	49.04	49.48	48.24	49.14	527311
2024-01-31	48.49	49.06	46.72	46.97	444617
2024-02-01	47.43	47.95	46.97	47.38	297628
2024-02-02	46.98	48.07	46.43	47.67	268393
2024-02-05	47.20	47.42	44.30	44.45	665538
2024-02-06	44.56	45.49	43.88	45.00	536751
2024-02-07	44.75	44.97	43.72	43.85	491911
2024-02-08	43.85	44.63	43.37	44.30	616924
2024-02-09	44.30	46.42	44.13	46.29	369806
2024-02-12	46.71	49.39	46.71	48.31	492002
2024-02-13	46.03	46.43	44.08	44.54	492241
2024-02-14	45.46	47.00	45.00	46.88	352822
2024-02-15	47.41	48.53	46.94	47.80	437194
2024-02-16	46.80	46.85	45.03	45.20	529030
2024-02-20	44.21	44.81	43.77	44.47	868986
2024-02-21	39.49	44.02	36.80	43.91	1393760
2024-02-22	43.63	44.84	42.95	44.72	774286
2024-02-23	44.65	46.99	44.53	46.77	660766
2024-02-26	46.80	48.06	46.35	46.49	597685
2024-02-27	47.18	47.36	46.13	47.02	434748
2024-02-28	46.49	47.35	46.17	47.11	783863
2024-02-29	47.98	49.12	47.37	48.76	455476
2024-03-01	49.01	50.36	47.75	50.08	551056
2024-03-04	50.20	50.86	49.32	49.50	651298
2024-03-05	48.89	50.67	48.43	50.50	471587
2024-03-06	51.00	51.31	49.00	50.04	681257
2024-03-07	50.59	52.02	50.02	51.79	652818
2024-03-08	52.63	54.41	50.38	50.41	775979
2024-03-11	50.73	51.96	49.98	50.07	491105
2024-03-12	50.08	50.94	49.42	50.53	443710
2024-03-13	50.22	52.45	50.22	51.38	481292
2024-03-14	51.26	51.35	48.46	49.14	575628
2024-03-15	48.83	49.37	48.16	48.58	2011477
2024-03-18	48.95	49.35	47.23	47.42	518876
2024-03-19	46.94	47.92	45.95	46.14	525511
2024-03-20	46.17	47.79	45.84	47.26	525047
2024-03-21	47.45	48.42	47.10	48.24	386157
2024-03-22	48.25	48.38	46.10	46.40	311722
2024-03-25	46.38	47.80	46.15	47.25	414449
2024-03-26	47.85	47.89	45.85	45.89	296918
2024-03-27	46.39	47.20	45.91	46.15	416036
2024-03-28	46.15	46.65	45.76	45.81	512089
2024-04-01	46.07	46.46	44.83	45.21	504586
2024-04-02	44.31	44.55	42.31	43.73	694903
2024-04-03	43.48	44.20	42.86	43.19	477448
2024-04-04	43.64	44.52	43.45	43.74	362810
2024-04-05	43.30	44.29	43.03	43.53	336402
2024-04-08	44.28	45.14	43.77	43.78	371400
2024-04-09	43.94	44.70	43.63	44.26	278827
2024-04-10	42.88	42.88	41.21	41.50	377631
2024-04-11	41.91	42.93	41.52	42.58	343695
2024-04-12	42.19	42.24	41.28	41.60	272831
2024-04-15	41.83	42.24	40.56	40.78	373123
2024-04-16	40.64	41.03	40.24	40.63	317305
2024-04-17	41.03	41.30	40.36	40.56	456236
2024-04-18	40.63	41.13	40.10	40.86	369690
2024-04-19	40.57	41.67	40.53	40.99	405458
2024-04-22	41.24	41.98	40.74	41.86	322052
2024-04-23	41.78	43.44	41.78	42.79	309129
2024-04-24	42.53	43.00	42.26	42.77	273095
2024-04-25	41.78	42.33	41.21	42.18	238179
2024-04-26	42.48	43.22	42.20	42.36	159732
2024-04-29	42.49	43.05	42.27	42.93	272299
2024-04-30	42.39	43.24	42.28	42.71	445003
2024-05-01	42.91	44.13	42.21	42.44	626547
2024-05-02	44.64	44.76	40.20	41.75	652876
2024-05-03	43.10	44.09	38.97	39.24	614846
2024-05-06	39.66	40.17	38.98	39.94	584351
2024-05-07	39.96	40.75	39.23	39.30	344374
2024-05-08	38.45	39.23	38.29	38.66	387487
2024-05-09	38.51	40.13	38.31	40.13	387171
2024-05-10	40.10	40.64	39.58	40.60	386662
2024-05-13	41.00	42.98	41.00	41.74	459355
2024-05-14	42.55	43.55	42.47	42.81	558182
2024-05-15	43.36	43.61	42.06	42.88	443091
2024-05-16	42.72	43.04	41.96	42.02	337948
2024-05-17	41.95	42.40	41.73	41.94	276295
2024-05-20	41.79	42.22	41.28	41.50	286033
2024-05-21	41.23	41.31	40.53	40.55	269759
2024-05-22	40.33	40.82	39.10	39.15	323820
2024-05-23	39.21	39.31	37.61	37.71	505072
2024-05-24	37.89	38.33	37.00	37.19	384575
2024-05-28	37.22	37.48	36.41	36.57	1074598
2024-05-29	37.00	38.63	36.88	37.70	1813110
2024-05-30	38.01	41.19	38.01	40.99	776348
2024-05-31	41.25	41.25	40.08	40.63	473833
2024-06-03	40.96	41.43	39.50	39.54	415461
2024-06-04	39.01	40.00	38.29	38.50	418091
2024-06-05	38.70	39.21	38.34	39.01	377592
2024-06-06	38.85	39.53	38.76	39.48	215312
2024-06-07	38.71	39.25	37.83	38.03	337361
2024-06-10	37.54	38.86	37.29	38.62	348488
2024-06-11	38.18	38.67	37.62	38.63	284987
2024-06-12	40.00	40.89	39.55	39.91	541688
2024-06-13	39.71	40.72	39.60	40.09	443988
2024-06-14	39.50	40.84	39.31	40.55	477808
2024-06-17	40.23	40.78	39.59	39.59	431144
2024-06-18	39.35	40.71	39.27	40.00	387417
2024-06-20	39.98	40.55	39.66	39.75	395756
2024-06-21	39.67	39.80	37.64	38.01	840881
2024-06-24	38.03	38.80	37.46	37.82	377298
2024-06-25	37.72	37.88	37.28	37.77	272027
2024-06-26	37.53	38.12	37.51	37.94	381496
2024-06-27	38.24	38.81	37.95	38.30	474567
2024-06-28	38.56	38.84	37.84	38.70	863701
2024-07-01	38.58	38.96	36.88	37.38	368157
2024-07-02	37.37	37.39	35.70	35.76	252750
2024-07-03	35.76	36.21	35.25	35.64	202175
2024-07-05	35.61	35.66	34.75	35.02	349827
2024-07-08	35.20	35.48	34.39	35.08	313241
2024-07-09	35.08	36.23	34.77	36.22	341483
2024-07-10	36.39	37.07	35.76	36.97	458883
2024-07-11	38.00	38.87	37.52	38.79	510888
2024-07-12	39.35	39.54	38.50	39.36	454007
2024-07-15	39.64	41.03	39.49	40.47	524227
2024-07-16	41.07	42.74	40.85	42.73	552059
2024-07-17	42.06	43.13	41.01	42.28	428127
2024-07-18	42.13	43.13	40.91	41.12	393721
2024-07-19	41.00	41.49	40.42	40.62	353527
2024-07-22	40.77	41.23	40.38	41.15	342353
2024-07-23	41.19	41.75	40.55	41.47	428005
2024-07-24	41.17	41.88	40.15	40.15	363997
2024-07-25	40.15	42.22	39.71	41.85	359559
2024-07-26	42.56	43.07	41.93	42.61	359999
2024-07-29	42.83	43.18	42.27	42.79	359231
2024-07-30	43.00	43.71	42.13	43.53	434508
2024-07-31	43.72	46.10	43.08	44.22	772714
2024-08-01	44.45	44.45	40.32	40.54	903858
2024-08-02	38.97	40.49	38.23	39.49	566269
2024-08-05	36.84	38.56	36.75	37.97	818666
2024-08-06	36.40	36.96	33.67	36.73	1327766
2024-08-07	37.37	39.66	36.50	36.57	812654
2024-08-08	37.06	38.38	36.85	37.71	624432
2024-08-09	37.66	37.86	36.40	36.55	450447
2024-08-12	36.47	36.54	34.90	35.06	481638
2024-08-13	35.30	36.64	35.04	36.04	576309
2024-08-14	36.24	36.44	35.66	35.73	383796
2024-08-15	36.69	37.30	36.33	36.75	421242
2024-08-16	36.67	37.33	36.07	36.12	410155
2024-08-19	36.30	36.58	35.74	35.83	779859
2024-08-20	35.62	35.86	35.29	35.57	519331
2024-08-21	35.74	35.86	34.06	34.48	979648
2024-08-22	34.65	34.69	32.72	32.83	813508
2024-08-23	33.31	34.69	32.94	34.56	899923
2024-08-26	34.97	35.22	34.36	34.52	403286
2024-08-27	34.30	34.72	33.89	34.20	410113
2024-08-28	33.91	34.38	33.38	34.08	527173
2024-08-29	34.43	35.81	34.15	35.34	456068
2024-08-30	35.72	35.88	35.13	35.88	332038
2024-09-03	35.21	35.89	34.34	34.34	362426
2024-09-04	34.03	34.95	33.86	34.31	362653
2024-09-05	34.36	35.13	34.32	34.74	382401
2024-09-06	34.86	35.11	33.85	33.87	315173
2024-09-09	33.88	34.68	33.88	34.06	494843
2024-09-10	34.03	34.50	33.19	33.61	452535
2024-09-11	33.44	33.66	32.90	33.37	342132
2024-09-12	33.53	33.89	32.38	32.50	449571
2024-09-13	33.11	33.87	32.87	33.50	608684
2024-09-16	33.52	33.76	32.68	33.73	840511
2024-09-17	34.08	35.24	33.80	35.13	814135
2024-09-18	35.25	36.80	35.06	35.65	622201
2024-09-19	36.60	36.60	35.48	36.05	560536
2024-09-20	35.96	36.00	35.08	35.33	2550390
2024-09-23	35.44	35.63	34.75	35.50	368679
2024-09-24	35.77	35.77	34.71	35.03	391103
2024-09-25	34.90	35.23	34.56	34.95	336715
2024-09-26	35.68	35.68	34.84	35.44	391024
2024-09-27	35.89	36.01	35.26	35.53	361728
2024-09-30	35.47	35.99	35.12	35.37	388357
2024-10-01	35.47	35.47	32.75	32.81	590451
2024-10-02	32.44	33.04	32.02	32.16	587693
2024-10-03	31.79	32.06	31.30	31.87	690936
2024-10-04	32.52	33.16	32.06	32.70	616002
2024-10-07	32.52	32.86	30.54	30.83	632875
2024-10-08	30.76	31.43	30.26	31.14	476083
2024-10-09	31.00	31.33	30.75	31.11	350071
2024-10-10	30.77	31.45	30.77	30.98	465854
2024-10-11	30.92	31.70	30.92	31.46	401000
2024-10-14	31.18	31.32	30.62	30.72	331728
2024-10-15	30.71	31.50	30.43	31.20	522301
2024-10-16	31.50	31.89	31.19	31.67	427240
2024-10-17	31.49	31.49	30.35	31.24	297788
2024-10-18	31.35	31.38	30.29	30.34	387675
2024-10-21	30.33	30.67	29.27	29.50	569957
2024-10-22	29.38	29.94	29.21	29.79	763648
2024-10-23	29.70	30.15	29.66	29.85	596611
2024-10-24	29.88	30.00	28.95	29.26	438226
2024-10-25	29.41	29.98	29.23	29.28	364452
2024-10-28	29.70	30.06	29.33	29.53	726563
2024-10-29	33.01	33.94	31.08	32.87	1870426
2024-10-30	32.30	33.35	31.22	33.12	1122437
2024-10-31	32.99	33.21	31.69	32.09	862640
2024-11-01	32.55	33.25	32.10	32.13	850512
2024-11-04	32.07	32.71	31.72	32.55	428939
2024-11-05	32.53	32.83	32.26	32.76	347915
2024-11-06	34.41	35.02	33.74	34.57	455253
2024-11-07	34.57	35.15	34.19	34.21	386184
2024-11-08	34.10	34.14	32.96	33.03	385530
2024-11-11	33.49	33.78	32.91	33.22	446183
2024-11-12	32.91	33.02	31.40	31.55	369883
2024-11-13	31.75	31.99	31.11	31.20	518243
2024-11-14	31.22	31.45	30.64	31.30	379559
2024-11-15	31.46	31.46	30.36	30.55	263639
2024-11-18	30.55	30.66	29.39	29.51	339604
2024-11-19	29.00	29.63	28.85	29.55	277912
2024-11-20	29.55	30.47	29.22	30.46	282847
2024-11-21	30.48	30.53	29.50	30.04	357746
2024-11-22	30.07	31.03	30.07	30.98	305999
2024-11-25	31.26	32.93	31.13	32.10	492114
2024-11-26	31.61	31.87	30.88	31.39	310596
2024-11-27	31.84	32.42	31.44	31.47	263207
2024-11-29	31.56	31.84	31.32	31.68	173277
2024-12-02	31.77	33.36	31.43	33.05	444363
2024-12-03	33.05	33.36	32.28	32.74	356823
2024-12-04	32.90	33.90	32.90	33.71	392566
2024-12-05	33.75	33.99	31.22	31.36	409366
2024-12-06	32.00	32.60	31.50	32.36	386630
2024-12-09	32.81	33.78	32.54	32.72	300579
2024-12-10	32.63	33.16	32.44	32.60	358867
2024-12-11	32.85	32.95	32.10	32.46	279011
2024-12-12	32.29	32.58	31.47	32.32	456855
2024-12-13	32.16	32.34	31.30	32.30	590130
2024-12-16	32.21	32.75	31.26	31.60	260511
2024-12-17	31.65	32.09	31.16	31.63	328160
2024-12-18	31.72	32.39	29.65	30.06	336117
2024-12-19	30.29	30.93	29.38	29.96	307530
2024-12-20	29.38	30.62	29.02	30.10	967688
2024-12-23	30.23	30.74	29.84	30.34	389728
2024-12-24	30.30	30.36	29.85	30.22	137056
2024-12-26	30.03	30.93	30.03	30.70	233168
2024-12-27	30.62	30.62	29.53	30.26	283806
2024-12-30	29.95	30.55	29.30	30.44	342277
2024-12-31	30.70	31.22	30.28	30.35	329842
2025-01-02	30.67	30.75	29.15	29.17	336797
2025-01-03	29.31	33.39	28.64	31.47	1561739
2025-01-06	31.85	32.28	29.14	30.05	774916
2025-01-07	37.04	38.80	34.35	34.50	5091805
2025-01-08	32.86	33.55	29.35	30.67	2573833
2025-01-10	30.16	30.97	29.86	30.58	911441
2025-01-13	30.00	30.16	28.34	28.66	1373956
2025-01-14	28.79	29.86	27.30	29.57	1069392
2025-01-15	30.50	31.54	29.76	31.44	546861
2025-01-16	31.13	31.68	30.65	31.26	728784
2025-01-17	31.82	32.14	30.87	30.96	565906
2025-01-21	31.15	32.02	30.59	31.94	616864
2025-01-22	31.74	32.20	30.19	30.49	583129
2025-01-23	30.15	30.53	29.20	29.53	632676
2025-01-24	29.61	29.99	28.93	29.26	642205
2025-01-27	29.17	29.80	28.24	28.83	527616
2025-01-28	29.29	29.84	28.56	29.42	461442
2025-01-29	29.14	29.14	28.36	28.80	286208
2025-01-30	29.25	29.45	28.51	28.76	244557
2025-01-31	28.69	29.58	28.45	29.52	556998
2025-02-03	28.80	29.88	28.53	29.36	489546
2025-02-04	29.38	29.98	29.09	29.77	258174
2025-02-05	29.80	30.13	29.32	30.05	322487
2025-02-06	30.22	31.70	30.10	31.02	536238
2025-02-07	30.98	31.65	30.35	31.57	536198
2025-02-10	31.84	32.00	30.85	31.08	297857
2025-02-11	30.62	30.81	29.57	29.95	243049
2025-02-12	29.40	29.81	29.22	29.49	254096
2025-02-13	29.53	29.69	29.20	29.46	352197
2025-02-14	29.63	29.96	28.67	28.70	211190
2025-02-18	28.60	28.70	27.08	27.94	455149
2025-02-19	27.64	27.71	26.64	26.96	652423
2025-02-20	26.90	27.55	26.29	26.31	420225
2025-02-21	26.84	26.84	25.13	25.41	538084
2025-02-24	25.61	25.64	24.12	24.48	568470
2025-02-25	24.56	24.56	22.41	22.80	783304
2025-02-26	22.86	23.36	22.36	22.79	765690
2025-02-27	22.63	22.90	21.81	21.97	810374
2025-02-28	21.98	22.45	21.37	21.49	938731

Explore More About SSTK

Coins representing dividend payouts and trends

SSTK Dividend History

Discover Shutterstock 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

SSTK Stock Split History

Discover Shutterstock 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

SSTK Historical Prices

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

Web Analytics