ST Historical Prices

Summary

Key Stock Metrics

17.32

(April 9, 2025)

52-Week Low

36.25

(December 11, 2025)

52-Week High

65.58

(January 5, 2022)

All-Time High

33.66

(December 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-11	18.00	19.00	18.00	18.50	13231447
2010-03-12	18.50	18.69	17.12	18.14	2412242
2010-03-15	18.08	18.12	17.64	17.90	2596767
2010-03-16	17.90	17.90	17.30	17.90	1019255
2010-03-17	18.00	18.26	17.65	18.15	484393
2010-03-18	18.20	18.44	18.10	18.37	385275
2010-03-19	18.33	18.36	18.13	18.28	492868
2010-03-22	18.26	18.35	18.06	18.29	347780
2010-03-23	18.31	18.31	18.07	18.16	198830
2010-03-24	18.08	18.11	18.00	18.00	284041
2010-03-25	18.15	18.29	17.93	18.00	648898
2010-03-26	18.04	18.25	18.00	18.00	155584
2010-03-29	18.03	18.20	18.01	18.12	305661
2010-03-30	18.08	18.14	17.99	18.00	464365
2010-03-31	18.01	18.08	17.95	17.96	615673
2010-04-01	18.01	18.10	17.95	18.05	269057
2010-04-05	18.04	18.05	17.91	18.02	301710
2010-04-06	17.97	18.00	17.90	17.96	929255
2010-04-07	17.94	18.40	17.94	18.31	380718
2010-04-08	18.26	18.57	18.14	18.50	1898107
2010-04-09	18.50	19.00	18.38	19.00	556970
2010-04-12	18.65	19.14	18.43	19.00	510677
2010-04-13	18.90	19.08	18.84	19.04	301563
2010-04-14	19.05	19.38	18.99	19.31	370677
2010-04-15	19.11	19.50	19.11	19.42	254092
2010-04-16	19.28	19.34	19.05	19.24	58774
2010-04-19	19.12	19.23	18.95	19.07	277558
2010-04-20	19.34	19.90	19.20	19.85	720578
2010-04-21	19.95	20.88	19.89	20.50	912018
2010-04-22	20.35	20.97	20.22	20.79	481700
2010-04-23	20.95	21.12	20.15	20.47	373048
2010-04-26	20.58	20.82	19.91	20.12	567942
2010-04-27	20.05	20.50	20.04	20.24	291800
2010-04-28	20.40	20.50	20.00	20.35	162064
2010-04-29	20.52	20.79	20.41	20.60	397626
2010-04-30	20.68	20.68	19.95	20.00	140909
2010-05-03	20.13	20.13	19.45	19.92	660777
2010-05-04	19.83	20.04	19.59	19.72	476346
2010-05-05	19.50	19.65	19.09	19.61	138811
2010-05-06	19.50	19.53	17.72	19.00	414635
2010-05-07	18.95	19.01	17.86	18.24	175293
2010-05-10	19.06	20.21	18.51	19.14	245161
2010-05-11	18.91	19.00	18.72	18.87	90556
2010-05-12	18.95	19.39	18.94	19.09	286971
2010-05-13	19.16	19.67	18.98	19.49	419578
2010-05-14	19.44	19.52	19.16	19.25	220251
2010-05-17	19.30	19.30	18.90	19.18	167065
2010-05-18	19.30	19.30	18.95	19.15	138323
2010-05-19	19.00	19.24	18.31	19.00	452534
2010-05-20	18.60	18.60	17.16	17.80	1078241
2010-05-21	17.65	17.82	17.18	17.72	243357
2010-05-24	17.67	17.67	16.95	17.20	215884
2010-05-25	17.00	17.00	16.22	16.59	672924
2010-05-26	16.86	17.12	16.33	16.47	1365676
2010-05-27	16.60	16.98	16.44	16.83	241442
2010-05-28	16.79	16.79	15.92	16.63	480719
2010-06-01	16.46	16.84	16.26	16.44	261490
2010-06-02	16.58	16.79	16.35	16.79	406414
2010-06-03	16.69	16.95	16.59	16.83	668001
2010-06-04	16.52	16.75	16.35	16.55	785778
2010-06-07	16.63	16.70	16.37	16.51	330152
2010-06-08	16.55	16.56	15.30	15.55	797062
2010-06-09	15.71	16.93	15.69	16.40	436752
2010-06-10	16.49	17.55	16.49	17.21	335295
2010-06-11	17.25	17.67	17.20	17.47	474343
2010-06-14	17.47	17.47	17.21	17.28	101637
2010-06-15	17.39	17.53	17.25	17.30	194178
2010-06-16	17.24	17.95	17.24	17.52	328761
2010-06-17	17.59	17.60	17.20	17.55	270519
2010-06-18	17.60	18.20	17.45	18.06	455860
2010-06-21	18.36	18.94	18.24	18.34	303822
2010-06-22	18.26	18.58	18.06	18.10	156142
2010-06-23	18.09	18.10	17.90	18.00	186391
2010-06-24	17.91	17.91	17.43	17.49	231531
2010-06-25	17.40	17.61	16.60	17.05	276205
2010-06-28	16.98	17.32	16.95	17.15	106609
2010-06-29	16.95	17.04	15.90	15.96	339618
2010-06-30	16.01	16.24	15.99	15.99	220682
2010-07-01	16.05	16.20	15.25	15.96	200788
2010-07-02	15.98	16.12	15.63	16.00	109020
2010-07-06	16.25	16.92	16.25	16.50	117632
2010-07-07	16.57	16.75	15.54	16.27	371948
2010-07-08	16.47	16.47	15.97	16.08	233126
2010-07-09	16.00	16.20	15.46	16.10	190628
2010-07-12	16.14	16.37	15.88	16.06	310110
2010-07-13	16.14	16.89	16.06	16.76	192750
2010-07-14	16.84	16.84	16.44	16.55	122645
2010-07-15	16.62	16.93	16.03	16.84	144803
2010-07-16	16.71	16.89	16.29	16.58	135725
2010-07-19	16.55	16.73	16.15	16.26	107305
2010-07-20	16.12	16.68	16.05	16.60	207138
2010-07-21	16.80	17.40	16.34	16.60	558868
2010-07-22	16.68	16.86	16.24	16.36	555899
2010-07-23	16.25	16.65	16.25	16.46	288950
2010-07-26	16.45	16.59	16.30	16.35	159739
2010-07-27	16.31	16.45	16.28	16.30	126385
2010-07-28	16.25	16.31	15.98	16.02	552208
2010-07-29	16.10	16.10	15.95	16.00	515244
2010-07-30	16.00	16.21	15.98	16.20	1335896
2010-08-02	16.41	16.70	16.30	16.51	408558
2010-08-03	16.55	17.03	16.44	16.58	235136
2010-08-04	16.69	16.91	16.65	16.75	338554
2010-08-05	16.64	16.82	16.53	16.66	193797
2010-08-06	16.39	16.62	16.28	16.57	267189
2010-08-09	16.54	17.82	16.54	17.75	497476
2010-08-10	17.53	17.65	16.99	17.46	151334
2010-08-11	17.22	17.40	16.79	16.93	233288
2010-08-12	16.67	17.04	16.46	16.55	190918
2010-08-13	16.46	17.02	16.46	16.75	191299
2010-08-16	16.64	17.47	16.64	17.06	189592
2010-08-17	17.11	17.56	16.96	17.42	269681
2010-08-18	17.32	17.68	17.15	17.51	98581
2010-08-19	17.47	17.61	17.24	17.40	142574
2010-08-20	17.32	17.35	16.96	17.31	115474
2010-08-23	17.29	17.35	17.04	17.10	103301
2010-08-24	16.92	16.92	16.39	16.76	131420
2010-08-25	16.61	16.70	16.33	16.38	187566
2010-08-26	16.52	16.52	16.25	16.31	75139
2010-08-27	16.45	16.94	16.38	16.90	92505
2010-08-30	16.96	16.97	16.79	16.87	60550
2010-08-31	16.90	17.24	16.77	16.87	177007
2010-09-01	17.13	17.80	16.88	17.69	195049
2010-09-02	17.88	18.08	17.66	17.91	80804
2010-09-03	18.03	18.43	18.03	18.42	194418
2010-09-07	18.37	18.37	18.05	18.17	59438
2010-09-08	18.20	18.27	17.90	18.20	483467
2010-09-09	18.24	18.58	18.10	18.46	205186
2010-09-10	18.45	18.49	18.25	18.49	179333
2010-09-13	18.65	18.66	18.47	18.51	240152
2010-09-14	18.40	18.74	18.39	18.69	262795
2010-09-15	18.67	19.27	18.63	19.04	220602
2010-09-16	19.01	19.40	18.96	19.35	169683
2010-09-17	19.48	20.02	19.48	19.93	765930
2010-09-20	19.89	20.01	19.10	19.21	468132
2010-09-21	19.14	19.14	18.75	18.88	290888
2010-09-22	18.94	19.66	18.94	19.47	356793
2010-09-23	19.37	19.63	19.14	19.53	190150
2010-09-24	19.68	19.84	19.58	19.79	53209
2010-09-27	19.87	19.94	19.67	19.78	129935
2010-09-28	19.70	19.81	19.01	19.74	171336
2010-09-29	19.72	20.02	19.42	20.01	156008
2010-09-30	19.98	20.12	19.57	19.76	521693
2010-10-01	19.78	20.20	19.43	20.09	406549
2010-10-04	20.10	20.35	19.66	19.73	344219
2010-10-05	19.94	20.44	19.50	20.30	334071
2010-10-06	20.36	20.42	20.15	20.28	281629
2010-10-07	20.39	20.39	19.81	19.88	291205
2010-10-08	19.87	20.77	19.81	20.63	238489
2010-10-11	20.64	21.14	20.64	21.00	340916
2010-10-12	20.89	21.10	20.69	20.99	325777
2010-10-13	21.05	21.20	20.80	20.90	831445
2010-10-14	20.81	21.01	20.62	20.90	177342
2010-10-15	21.04	21.13	20.70	21.00	389365
2010-10-18	20.97	21.10	20.84	21.03	596219
2010-10-19	20.84	21.23	20.84	21.08	291740
2010-10-20	21.31	21.35	20.35	21.00	571202
2010-10-21	22.13	22.66	21.26	21.49	466473
2010-10-22	21.56	21.85	21.27	21.69	340645
2010-10-25	21.70	22.10	21.69	22.00	642907
2010-10-26	21.95	22.08	21.73	22.00	192238
2010-10-27	21.92	21.93	21.22	21.51	76219
2010-10-28	21.10	23.33	20.83	23.28	1905826
2010-10-29	23.37	23.71	22.95	23.15	580636
2010-11-01	23.15	23.35	22.41	22.72	492998
2010-11-02	22.76	22.77	22.12	22.30	720840
2010-11-03	22.34	23.50	22.29	23.24	402651
2010-11-04	23.25	23.50	21.88	22.95	525117
2010-11-05	22.80	23.16	22.50	23.15	459540
2010-11-08	23.08	23.20	23.00	23.20	268129
2010-11-09	23.35	23.58	23.12	23.26	183243
2010-11-10	22.90	24.03	22.90	23.74	759306
2010-11-11	23.41	25.03	23.39	24.20	1246551
2010-11-12	24.89	26.11	24.45	25.90	9967205
2010-11-15	25.85	26.34	25.70	25.71	1130790
2010-11-16	25.57	25.82	25.16	25.54	764278
2010-11-17	25.51	25.95	25.29	25.65	532606
2010-11-18	25.78	26.40	25.78	26.29	602260
2010-11-19	26.31	27.37	26.26	27.25	540263
2010-11-22	27.34	27.79	26.90	27.70	881476
2010-11-23	27.55	27.79	27.26	27.65	465928
2010-11-24	27.86	28.75	27.82	28.22	691286
2010-11-26	28.13	28.31	28.06	28.27	95991
2010-11-29	28.37	28.50	28.15	28.42	547888
2010-11-30	28.38	28.38	27.78	27.80	868710
2010-12-01	28.00	28.16	27.55	27.67	855437
2010-12-02	27.79	27.79	27.40	27.66	899173
2010-12-03	27.66	28.24	27.66	28.09	933927
2010-12-06	28.13	29.36	28.13	29.00	901642
2010-12-07	29.02	29.50	28.70	29.13	446561
2010-12-08	29.12	29.35	28.82	29.28	444755
2010-12-09	29.46	29.73	28.96	29.00	327474
2010-12-10	29.00	29.19	28.71	29.00	771955
2010-12-13	29.08	29.15	28.68	28.93	334388
2010-12-14	29.05	29.95	29.05	29.20	428791
2010-12-15	29.13	29.45	28.70	28.86	414154
2010-12-16	28.84	29.76	28.60	29.72	404908
2010-12-17	31.05	31.05	29.71	30.01	456011
2010-12-20	30.12	30.30	29.81	30.11	331884
2010-12-21	30.15	30.48	30.15	30.25	436744
2010-12-22	30.39	30.52	30.09	30.52	229626
2010-12-23	30.47	30.61	30.11	30.50	190258
2010-12-27	30.38	30.61	29.73	30.39	307762
2010-12-28	30.52	30.56	30.17	30.28	136985
2010-12-29	30.36	30.40	29.80	29.89	232218
2010-12-30	29.77	30.30	29.77	30.18	300461
2010-12-31	30.11	30.28	29.89	30.11	135994
2011-01-03	30.14	30.52	29.62	30.28	747459
2011-01-04	30.21	30.55	30.06	30.43	366439
2011-01-05	30.19	30.53	29.98	30.45	288900
2011-01-06	30.51	30.83	30.15	30.57	259635
2011-01-07	30.45	31.15	30.18	30.47	273068
2011-01-10	30.50	31.07	30.25	30.82	240506
2011-01-11	30.92	31.98	30.83	31.58	503403
2011-01-12	31.90	32.03	31.20	31.50	446807
2011-01-13	31.50	31.73	30.98	31.20	255889
2011-01-14	31.00	31.29	30.82	30.96	143164
2011-01-18	31.00	31.25	30.67	31.13	282011
2011-01-19	31.35	31.47	30.02	30.09	338112
2011-01-20	29.83	30.15	28.85	30.10	425248
2011-01-21	30.09	30.47	29.25	29.92	452823
2011-01-24	29.79	30.32	29.09	29.83	956630
2011-01-25	30.02	30.10	29.70	29.79	385161
2011-01-26	29.95	30.25	29.91	30.09	182942
2011-01-27	30.35	31.35	30.00	31.32	481506
2011-01-28	31.38	32.12	30.93	31.01	369066
2011-01-31	31.19	31.92	31.19	31.51	347895
2011-02-01	31.75	32.68	31.41	32.00	919831
2011-02-02	32.38	32.67	32.09	32.42	576395
2011-02-03	32.32	32.60	31.75	31.92	563674
2011-02-04	31.96	32.56	31.56	31.69	243511
2011-02-07	31.76	32.15	31.76	32.03	361389
2011-02-08	32.13	32.13	31.58	31.90	109047
2011-02-09	31.80	32.00	31.64	32.00	167616
2011-02-10	31.98	32.29	31.58	32.22	241759
2011-02-11	32.22	32.53	32.22	32.41	298605
2011-02-14	32.50	32.50	32.13	32.18	124964
2011-02-15	32.16	32.30	31.64	31.65	183894
2011-02-16	31.75	32.09	31.51	32.03	552747
2011-02-17	31.01	33.41	30.89	33.25	1962042
2011-02-18	34.42	34.45	32.90	33.29	13377753
2011-02-22	33.30	33.74	33.13	33.20	2420124
2011-02-23	33.39	33.39	32.71	33.05	2222089
2011-02-24	33.02	33.60	32.91	33.04	927535
2011-02-25	33.11	33.62	33.11	33.22	724472
2011-02-28	33.31	33.52	32.80	33.10	778696
2011-03-01	33.22	33.54	32.98	33.37	1192123
2011-03-02	33.40	33.51	33.18	33.42	871635
2011-03-03	33.52	33.68	33.25	33.37	711060
2011-03-04	33.30	33.40	32.97	33.33	603091
2011-03-07	33.41	33.61	32.95	33.27	778470
2011-03-08	33.16	33.30	32.88	33.10	546613
2011-03-09	32.95	33.09	31.70	33.02	895163
2011-03-10	32.90	32.95	32.35	32.58	1245459
2011-03-11	32.31	32.70	32.13	32.60	401503
2011-03-14	32.41	32.41	31.92	32.12	479748
2011-03-15	31.85	32.04	29.80	31.94	1358005
2011-03-16	31.79	32.51	31.68	32.00	1568132
2011-03-17	32.50	33.00	32.27	32.41	483676
2011-03-18	32.57	32.85	32.40	32.80	416725
2011-03-21	33.00	33.22	32.90	33.09	282069
2011-03-22	33.13	33.22	32.42	32.65	825087
2011-03-23	32.70	32.90	32.12	32.31	1075272
2011-03-24	33.07	33.97	32.75	33.41	1195274
2011-03-25	33.77	34.45	33.57	33.74	763359
2011-03-28	34.06	34.06	33.58	33.66	319728
2011-03-29	33.89	33.90	33.33	33.50	639593
2011-03-30	33.81	34.47	33.51	34.12	413495
2011-03-31	34.20	35.62	34.20	34.73	693303
2011-04-01	35.33	35.87	34.75	35.01	2239433
2011-04-04	35.40	35.56	34.64	35.05	459766
2011-04-05	35.28	35.69	35.13	35.23	904706
2011-04-06	35.44	35.46	34.31	34.91	651977
2011-04-07	35.13	35.08	34.08	34.47	771119
2011-04-08	34.62	34.81	34.41	34.56	483980
2011-04-11	34.68	34.90	34.33	34.40	649575
2011-04-12	34.29	34.39	32.71	33.82	1559662
2011-04-13	34.09	34.09	32.70	32.99	883908
2011-04-14	32.92	33.01	32.39	32.94	494592
2011-04-15	33.00	33.41	32.62	33.35	610682
2011-04-18	33.10	33.28	32.73	33.27	1067231
2011-04-19	33.25	33.53	32.97	33.09	864105
2011-04-20	33.26	33.36	32.85	32.92	1109343
2011-04-21	32.92	33.80	32.65	33.30	1143148
2011-04-25	33.49	33.55	33.05	33.13	758413
2011-04-26	33.07	33.66	33.01	33.54	412660
2011-04-27	33.72	35.07	33.60	35.01	1213276
2011-04-28	35.03	35.56	35.02	35.40	535736
2011-04-29	35.50	35.90	35.05	35.11	258377
2011-05-02	35.27	35.55	34.86	35.13	416837
2011-05-03	35.23	35.23	34.40	34.62	500631
2011-05-04	34.74	35.00	34.10	34.29	698278
2011-05-05	34.01	34.64	33.88	34.10	213524
2011-05-06	34.26	34.78	34.26	34.34	245413
2011-05-09	34.29	34.68	33.89	34.51	140693
2011-05-10	34.51	35.09	34.30	35.09	163772
2011-05-11	35.09	35.44	34.39	34.95	314034
2011-05-12	34.74	35.20	34.38	34.81	201910
2011-05-13	34.66	35.05	34.20	34.63	255218
2011-05-16	34.44	34.90	34.07	34.51	312623
2011-05-17	34.39	34.53	33.81	34.32	479259
2011-05-18	34.28	35.29	34.28	35.08	339107
2011-05-19	35.51	35.97	35.24	35.95	248655
2011-05-20	35.84	35.99	35.50	35.51	302150
2011-05-23	35.40	35.60	34.71	34.89	678965
2011-05-24	34.94	35.11	34.58	34.69	464146
2011-05-25	34.48	35.22	34.33	35.05	137325
2011-05-26	35.00	35.62	34.85	35.51	262777
2011-05-27	35.65	36.00	35.31	35.95	208134
2011-05-31	36.15	36.35	35.79	36.28	616385
2011-06-01	36.38	36.86	35.75	35.77	559103
2011-06-02	35.91	36.10	34.71	35.98	636469
2011-06-03	35.50	35.99	35.20	35.50	506529
2011-06-06	35.29	36.11	35.29	35.88	331559
2011-06-07	35.94	36.24	35.50	35.91	500060
2011-06-08	35.78	35.91	35.28	35.48	475968
2011-06-09	35.59	35.59	35.00	35.16	253185
2011-06-10	35.00	35.00	33.45	33.69	878605
2011-06-13	33.67	33.95	32.98	33.36	550891
2011-06-14	33.61	34.00	33.56	33.92	461852
2011-06-15	34.00	35.13	33.41	33.47	1291213
2011-06-16	33.44	33.44	32.51	33.23	597457
2011-06-17	33.46	34.34	33.32	33.58	688681
2011-06-20	33.68	34.32	33.47	34.29	558950
2011-06-21	34.44	35.24	34.42	35.14	307972
2011-06-22	35.14	36.11	34.56	35.93	831873
2011-06-23	35.88	36.25	34.69	36.11	554737
2011-06-24	36.07	36.40	35.86	36.31	375566
2011-06-27	36.22	37.03	36.12	36.89	831696
2011-06-28	37.16	38.00	37.08	37.33	588823
2011-06-29	37.55	37.80	37.37	37.66	438501
2011-06-30	37.78	38.27	37.55	37.65	722356
2011-07-01	37.80	38.79	37.38	38.36	802073
2011-07-05	38.45	39.10	38.38	38.92	415962
2011-07-06	38.94	39.39	38.75	39.25	341053
2011-07-07	39.58	39.63	39.16	39.21	280354
2011-07-08	39.02	39.18	38.22	38.47	387228
2011-07-11	38.17	38.27	37.21	37.44	270339
2011-07-12	37.14	37.21	36.64	36.95	738208
2011-07-13	37.19	37.90	37.05	37.33	196827
2011-07-14	37.35	37.80	36.42	36.62	377039
2011-07-15	36.91	37.20	36.64	37.11	219731
2011-07-18	36.91	37.14	36.67	37.00	442452
2011-07-19	37.11	37.78	37.02	37.63	555580
2011-07-20	37.52	37.89	36.64	37.24	514699
2011-07-21	37.34	37.62	37.21	37.51	1263619
2011-07-22	37.39	38.18	37.39	37.94	152687
2011-07-25	37.70	38.14	36.69	37.67	488301
2011-07-26	37.66	37.77	37.09	37.12	262908
2011-07-27	36.82	36.82	36.08	36.26	583765
2011-07-28	36.08	36.63	35.66	36.44	538980
2011-07-29	35.88	36.23	35.28	35.48	1867071
2011-08-01	35.46	36.39	34.53	34.87	816998
2011-08-02	34.58	34.92	33.84	33.93	387302
2011-08-03	33.93	34.27	33.39	34.17	1297071
2011-08-04	33.79	33.81	32.15	32.24	1408727
2011-08-05	32.53	33.06	30.29	32.62	1483432
2011-08-08	31.56	32.52	29.28	29.48	1712180
2011-08-09	29.43	31.70	28.68	30.93	1296747
2011-08-10	30.20	31.03	29.87	30.04	834730
2011-08-11	30.27	32.22	30.19	31.95	507719
2011-08-12	32.34	34.16	32.33	33.31	744312
2011-08-15	33.58	33.85	33.08	33.43	393322
2011-08-16	33.15	33.26	32.68	33.09	458196
2011-08-17	33.20	33.59	32.61	33.08	314364
2011-08-18	32.20	32.20	29.77	30.01	2032443
2011-08-19	29.49	30.15	28.52	28.80	830015
2011-08-22	29.39	29.39	27.50	28.34	1310892
2011-08-23	28.07	29.89	27.32	29.40	672339
2011-08-24	29.42	30.56	28.87	30.51	534444
2011-08-25	30.71	31.00	30.30	30.63	796420
2011-08-26	30.66	32.38	29.77	31.89	796189
2011-08-29	32.36	32.79	31.75	32.72	856682
2011-08-30	32.58	32.90	32.29	32.69	449334
2011-08-31	32.87	33.11	32.09	32.44	360961
2011-09-01	32.35	32.74	31.97	32.10	390472
2011-09-02	31.29	31.34	30.67	31.18	398715
2011-09-06	30.08	30.84	29.27	30.78	360900
2011-09-07	31.45	31.91	31.28	31.55	320872
2011-09-08	31.25	31.70	30.86	31.43	431763
2011-09-09	30.97	31.37	29.04	29.79	1084483
2011-09-12	29.19	29.71	28.61	29.50	1057661
2011-09-13	29.67	31.26	29.40	31.19	466494
2011-09-14	31.42	32.62	31.15	32.31	1153093
2011-09-15	32.87	32.93	31.99	32.29	939000
2011-09-16	32.31	32.51	31.91	32.41	962157
2011-09-19	31.56	32.46	31.37	32.22	372706
2011-09-20	32.26	32.65	31.54	31.65	256877
2011-09-21	31.48	31.67	30.90	31.01	692848
2011-09-22	29.76	30.04	28.87	29.22	916890
2011-09-23	28.98	29.70	28.74	29.00	2224615
2011-09-26	29.11	29.11	27.70	28.99	974713
2011-09-27	29.80	30.06	28.80	29.36	2239218
2011-09-28	29.35	29.68	28.09	28.23	1236935
2011-09-29	28.92	28.92	27.78	28.74	875336
2011-09-30	28.14	28.71	26.16	26.46	2846954
2011-10-03	26.13	26.38	24.75	25.20	1997621
2011-10-04	24.78	25.41	23.67	25.41	1604435
2011-10-05	25.24	26.26	24.50	26.17	2153307
2011-10-06	26.15	27.69	25.88	27.66	1323647
2011-10-07	27.65	28.15	26.88	27.23	963253
2011-10-10	27.78	29.01	27.68	28.53	900864
2011-10-11	28.09	29.13	28.09	28.70	907654
2011-10-12	28.74	29.21	28.08	28.53	1657521
2011-10-13	28.34	28.75	27.86	28.69	572907
2011-10-14	29.48	30.26	29.29	29.39	672635
2011-10-17	29.26	29.44	28.58	28.67	689542
2011-10-18	28.74	30.25	28.47	30.12	1508404
2011-10-19	29.11	29.39	28.12	28.48	2375031
2011-10-20	28.95	29.51	28.13	28.75	910736
2011-10-21	29.30	29.95	29.09	29.90	718302
2011-10-24	29.80	30.36	29.75	30.10	520097
2011-10-25	29.87	29.87	28.89	29.02	414020
2011-10-26	29.43	29.61	28.67	29.00	411531
2011-10-27	30.16	31.39	29.83	31.32	809198
2011-10-28	30.79	31.19	30.58	30.81	277672
2011-10-31	29.81	30.36	29.74	29.94	363716
2011-11-01	28.48	30.21	28.48	29.99	1569053
2011-11-02	30.96	30.98	30.07	30.44	860161
2011-11-03	30.84	31.01	30.34	30.60	546568
2011-11-04	30.40	30.73	30.08	30.27	574642
2011-11-07	29.88	30.46	28.98	30.06	1233749
2011-11-08	30.38	30.63	30.20	30.50	448146
2011-11-09	29.21	30.75	29.21	30.08	769583
2011-11-10	30.74	30.74	29.99	30.07	531562
2011-11-11	30.54	31.60	30.46	31.21	476944
2011-11-14	31.21	31.59	30.75	31.22	514302
2011-11-15	31.12	31.60	30.97	31.42	449236
2011-11-16	30.98	31.46	30.80	31.02	307123
2011-11-17	30.87	30.89	30.03	30.32	426350
2011-11-18	30.56	30.64	29.39	29.42	511617
2011-11-21	28.81	28.93	28.38	28.64	466102
2011-11-22	28.51	29.43	28.51	29.09	408774
2011-11-23	28.74	29.08	28.57	28.71	510688
2011-11-25	28.47	28.86	28.34	28.47	165801
2011-11-28	29.58	30.24	29.35	30.13	902615
2011-11-29	30.33	30.38	29.71	30.01	432123
2011-11-30	31.26	31.53	30.86	31.25	664467
2011-12-01	31.03	31.33	30.73	31.02	394774
2011-12-02	31.34	31.75	31.07	31.22	292132
2011-12-05	31.78	31.79	31.30	31.60	558841
2011-12-06	31.79	31.94	31.39	31.74	263851
2011-12-07	31.46	32.00	31.23	31.72	296402
2011-12-08	31.32	31.53	30.65	30.82	576128
2011-12-09	30.94	31.09	30.84	30.92	535698
2011-12-12	30.48	30.49	29.68	30.24	914593
2011-12-13	28.37	29.60	27.80	28.51	3572782
2011-12-14	28.21	28.33	26.50	26.99	1832862
2011-12-15	27.36	27.42	26.19	26.23	1051827
2011-12-16	26.51	26.78	25.84	25.99	1162177
2011-12-19	25.90	26.41	25.90	25.97	783456
2011-12-20	26.40	27.20	26.11	26.85	559526
2011-12-21	26.73	26.93	25.85	26.28	423991
2011-12-22	26.33	27.33	26.33	27.09	540871
2011-12-23	27.10	27.22	26.55	26.59	518749
2011-12-27	26.62	26.89	26.31	26.80	604957
2011-12-28	26.74	26.84	26.00	26.29	349836
2011-12-29	26.25	26.49	26.01	26.48	340979
2011-12-30	26.41	26.65	26.27	26.28	329143
2012-01-03	26.89	26.94	26.65	26.75	908144
2012-01-04	26.66	26.74	26.06	26.31	814347
2012-01-05	26.23	26.73	26.16	26.67	947446
2012-01-06	26.76	26.76	25.86	26.04	968944
2012-01-09	26.04	26.25	25.59	26.25	719533
2012-01-10	26.62	27.25	26.35	27.09	2636539
2012-01-11	27.01	27.56	26.93	27.55	2251834
2012-01-12	27.69	27.88	27.38	27.54	1002775
2012-01-13	27.31	27.32	26.97	27.21	812163
2012-01-17	27.53	27.59	27.09	27.13	1038600
2012-01-18	27.21	29.07	27.21	28.92	1783128
2012-01-19	29.00	29.76	29.00	29.61	1145995
2012-01-20	29.47	29.78	29.08	29.28	471180
2012-01-23	29.21	29.55	28.99	29.35	283335
2012-01-24	29.16	29.64	29.00	29.56	150295
2012-01-25	29.43	29.52	28.80	29.40	394180
2012-01-26	29.60	29.71	29.13	29.24	351771
2012-01-27	29.15	29.69	29.13	29.56	285487
2012-01-30	29.25	29.51	29.16	29.44	366898
2012-01-31	28.52	29.50	28.52	28.81	1036264
2012-02-01	28.82	31.27	28.82	30.68	1466867
2012-02-02	30.99	31.07	30.34	30.47	866245
2012-02-03	30.64	31.18	30.62	31.00	846654
2012-02-06	30.80	31.32	30.77	31.29	775530
2012-02-07	31.33	31.33	31.01	31.07	420723
2012-02-08	31.08	31.90	31.08	31.90	738939
2012-02-09	31.95	32.82	31.93	32.74	820784
2012-02-10	32.18	32.30	31.69	31.69	556288
2012-02-13	31.96	32.08	31.42	31.67	475669
2012-02-14	31.42	31.99	31.21	31.87	389225
2012-02-15	32.06	32.24	31.60	31.63	468002
2012-02-16	31.60	32.46	31.60	32.35	176594
2012-02-17	32.48	32.48	31.81	31.83	351124
2012-02-21	32.01	32.01	31.47	31.64	268148
2012-02-22	31.73	31.73	31.13	31.53	370169
2012-02-23	31.69	32.45	31.55	32.38	430626
2012-02-24	32.50	33.71	32.40	33.65	595995
2012-02-27	33.30	33.45	32.80	32.99	289740
2012-02-28	33.13	33.17	32.56	32.75	318178
2012-02-29	32.92	33.13	32.32	32.40	628314
2012-03-01	32.46	33.20	32.22	33.10	581748
2012-03-02	32.97	33.37	32.62	33.11	393550
2012-03-05	33.08	33.13	32.17	32.40	263267
2012-03-06	31.76	31.99	31.09	31.32	584631
2012-03-07	31.58	31.94	31.58	31.68	670097
2012-03-08	32.00	32.21	31.55	31.60	591888
2012-03-09	31.60	32.25	31.52	32.15	351590
2012-03-12	32.29	32.37	32.02	32.14	438117
2012-03-13	32.32	34.00	32.32	33.97	734520
2012-03-14	33.90	34.06	33.52	33.75	533097
2012-03-15	33.87	35.17	33.81	34.97	987238
2012-03-16	34.87	35.33	34.63	34.81	394818
2012-03-19	34.85	34.92	34.25	34.36	311559
2012-03-20	33.94	34.02	33.61	33.73	622359
2012-03-21	33.87	33.89	33.35	33.45	667514
2012-03-22	33.15	33.16	32.69	33.00	425528
2012-03-23	33.28	33.85	32.92	33.85	245751
2012-03-26	34.27	34.61	33.95	34.18	317206
2012-03-27	34.28	34.38	33.51	33.57	290264
2012-03-28	33.59	33.67	32.79	33.62	267819
2012-03-29	33.22	33.50	33.03	33.44	162010
2012-03-30	33.64	33.77	33.38	33.48	592993
2012-04-02	33.56	34.56	33.14	34.27	621460
2012-04-03	34.29	34.51	33.87	34.20	519639
2012-04-04	33.70	33.88	32.95	33.12	433894
2012-04-05	32.97	33.22	32.72	33.00	814836
2012-04-09	32.14	32.55	32.11	32.13	302183
2012-04-10	32.15	32.26	31.04	31.28	861948
2012-04-11	31.77	32.30	31.48	32.27	811244
2012-04-12	32.18	33.33	32.07	33.00	629139
2012-04-13	32.82	33.03	32.22	32.94	338134
2012-04-16	33.29	33.50	32.32	32.51	501294
2012-04-17	32.92	33.68	32.75	32.99	443266
2012-04-18	32.82	32.91	32.45	32.54	498266
2012-04-19	32.53	32.88	32.20	32.60	406106
2012-04-20	32.91	32.91	32.32	32.36	583426
2012-04-23	31.75	32.36	31.50	32.15	599279
2012-04-24	31.81	32.83	31.51	32.83	958900
2012-04-25	32.16	32.55	30.36	32.04	1607716
2012-04-26	32.00	32.01	31.43	31.90	1045759
2012-04-27	31.92	32.20	31.76	31.96	935931
2012-04-30	31.96	32.13	31.25	31.76	809442
2012-05-01	31.87	34.18	31.84	33.02	2231958
2012-05-02	32.80	33.21	32.68	33.20	803914
2012-05-03	33.24	33.44	32.44	32.62	937272
2012-05-04	32.37	32.45	31.29	31.41	1006459
2012-05-07	31.22	31.46	30.74	30.95	773311
2012-05-08	30.21	30.66	29.79	30.64	2088127
2012-05-09	30.11	30.86	30.02	30.51	1103890
2012-05-10	30.86	30.92	30.46	30.66	795314
2012-05-11	30.50	31.13	30.43	31.01	968911
2012-05-14	30.54	30.61	30.23	30.39	2781946
2012-05-15	30.30	30.64	30.12	30.23	1385644
2012-05-16	30.47	31.19	30.11	30.46	2613268
2012-05-17	30.54	30.72	30.21	30.44	3807028
2012-05-18	30.60	30.79	30.11	30.53	1809492
2012-05-21	30.71	31.54	30.51	31.50	1128758
2012-05-22	31.67	32.70	31.42	31.70	1273921
2012-05-23	31.38	31.40	30.22	31.22	1909724
2012-05-24	31.22	31.52	30.92	31.26	687221
2012-05-25	31.32	32.28	31.24	31.76	1717222
2012-05-29	32.30	32.60	31.94	32.60	1319968
2012-05-30	32.19	32.19	31.37	31.43	887389
2012-05-31	31.61	31.61	30.21	30.71	3595121
2012-06-01	29.86	30.19	29.86	30.05	2441519
2012-06-04	30.03	30.25	29.05	29.58	1584389
2012-06-05	29.54	30.30	29.46	30.16	1253549
2012-06-06	30.38	30.83	30.37	30.72	612693
2012-06-07	31.10	31.20	30.29	30.38	297749
2012-06-08	30.20	30.55	29.76	30.55	312502
2012-06-11	30.75	30.83	29.73	29.80	422039
2012-06-12	29.98	30.47	29.58	30.34	564683
2012-06-13	30.07	30.22	29.67	29.84	829026
2012-06-14	29.83	29.83	29.10	29.31	911222
2012-06-15	29.31	29.95	29.20	29.92	551272
2012-06-18	29.62	29.98	29.54	29.78	328013
2012-06-19	30.09	30.62	29.95	30.56	447083
2012-06-20	30.63	30.64	29.83	30.02	506508
2012-06-21	30.07	30.18	28.77	29.01	686914
2012-06-22	29.33	29.34	28.73	28.92	693611
2012-06-25	28.52	28.62	27.63	27.78	636346
2012-06-26	27.97	28.20	27.67	27.82	603484
2012-06-27	27.89	27.94	26.88	27.17	1523276
2012-06-28	27.10	27.10	26.24	26.57	1413782
2012-06-29	27.03	27.58	26.46	26.78	4421937
2012-07-02	26.78	27.19	26.57	26.88	1210091
2012-07-03	26.92	27.72	26.92	27.61	661313
2012-07-05	27.53	28.28	27.48	28.00	933664
2012-07-06	27.69	27.76	26.87	27.28	731121
2012-07-09	27.13	27.13	26.73	26.86	549131
2012-07-10	27.22	27.22	25.99	26.03	593009
2012-07-11	26.04	26.49	25.93	26.33	1072080
2012-07-12	26.11	26.67	25.82	26.52	725371
2012-07-13	26.61	27.01	26.52	26.86	396883
2012-07-16	26.69	26.84	26.51	26.80	529981
2012-07-17	26.80	26.86	26.28	26.56	925442
2012-07-18	26.54	27.20	26.50	27.00	1002290
2012-07-19	27.22	27.63	27.14	27.26	925311
2012-07-20	27.12	27.27	26.71	26.71	494188
2012-07-23	26.21	27.25	26.03	27.20	1080871
2012-07-24	27.20	27.27	26.61	26.98	1048919
2012-07-25	27.05	28.58	27.05	27.90	2565319
2012-07-26	28.16	28.28	27.52	27.85	1233026
2012-07-27	28.00	29.71	27.95	29.30	1137091
2012-07-30	29.04	29.37	28.67	28.92	280087
2012-07-31	28.80	29.14	28.64	28.71	258502
2012-08-01	28.77	28.77	28.22	28.37	561573
2012-08-02	28.17	28.65	27.91	28.45	348928
2012-08-03	28.92	29.84	28.85	29.64	500915
2012-08-06	29.56	29.99	29.39	29.77	248229
2012-08-07	29.85	31.28	29.85	30.79	508301
2012-08-08	30.67	31.13	30.58	30.86	586415
2012-08-09	30.90	31.18	30.75	31.02	365289
2012-08-10	31.02	31.44	30.90	31.36	387503
2012-08-13	31.34	31.54	31.08	31.34	325766
2012-08-14	31.59	31.59	31.18	31.50	394580
2012-08-15	31.50	31.50	30.95	31.02	466872
2012-08-16	31.24	31.92	31.19	31.60	789388
2012-08-17	31.76	31.83	31.24	31.32	817999
2012-08-20	31.37	31.45	30.76	31.01	685353
2012-08-21	31.05	31.25	30.58	30.76	1785855
2012-08-22	30.78	31.00	30.47	30.72	609977
2012-08-23	30.61	31.00	30.51	30.90	453521
2012-08-24	30.85	31.22	30.75	30.91	378838
2012-08-27	30.95	31.03	30.36	30.54	291379
2012-08-28	30.40	30.70	30.06	30.54	653638
2012-08-29	30.45	30.55	30.26	30.27	80788
2012-08-30	30.14	30.21	29.48	30.00	380896
2012-08-31	30.17	30.25	29.64	30.03	340119
2012-09-04	30.18	30.31	29.86	30.23	376495
2012-09-05	30.17	30.24	29.32	30.06	879445
2012-09-06	30.29	31.03	30.21	30.99	290322
2012-09-07	30.94	31.74	30.94	31.64	417217
2012-09-10	31.31	31.58	30.92	30.92	777477
2012-09-11	30.85	31.23	30.70	30.99	497456
2012-09-12	31.25	31.33	30.93	31.17	382527
2012-09-13	30.83	31.98	30.72	31.77	238788
2012-09-14	31.67	32.42	31.67	32.19	544115
2012-09-17	32.00	32.00	31.70	31.76	198040
2012-09-18	31.77	32.01	31.64	31.79	292744
2012-09-19	31.72	31.86	31.43	31.63	740231
2012-09-20	31.61	31.64	30.76	30.87	556680
2012-09-21	30.98	31.24	30.75	30.77	265805
2012-09-24	30.62	30.85	30.43	30.59	140464
2012-09-25	30.77	30.84	29.58	29.63	315840
2012-09-26	29.50	29.72	28.97	29.49	611465
2012-09-27	29.76	29.83	29.47	29.70	329984
2012-09-28	29.55	29.93	29.50	29.77	270054
2012-10-01	29.86	30.73	29.54	30.18	825123
2012-10-02	30.25	30.33	29.76	29.98	185141
2012-10-03	29.66	30.26	29.18	29.77	525147
2012-10-04	29.83	30.17	29.40	29.54	608084
2012-10-05	29.68	29.96	29.00	29.22	505263
2012-10-08	29.02	29.54	28.89	29.10	384057
2012-10-09	29.21	29.21	28.37	28.57	453053
2012-10-10	28.48	28.60	27.93	28.06	347959
2012-10-11	28.36	28.60	28.23	28.40	447967
2012-10-12	28.37	28.57	28.17	28.43	260465
2012-10-15	28.54	28.61	28.01	28.55	234315
2012-10-16	28.71	28.83	28.40	28.54	451722
2012-10-17	28.68	29.23	28.59	29.05	468998
2012-10-18	29.11	29.36	28.81	28.83	524803
2012-10-19	28.78	28.78	28.11	28.43	561157
2012-10-22	28.39	28.60	27.66	27.92	1161877
2012-10-23	27.48	27.52	25.75	26.83	2639096
2012-10-24	27.11	28.11	27.06	27.91	1376428
2012-10-25	28.07	28.34	27.96	28.05	845318
2012-10-26	28.15	28.33	27.78	28.22	507144
2012-10-31	28.31	28.77	27.88	28.17	278995
2012-11-01	28.36	29.32	28.36	29.15	1160090
2012-11-02	29.31	29.62	29.07	29.08	364384
2012-11-05	28.95	29.47	28.92	29.32	186570
2012-11-06	29.62	29.82	29.33	29.49	309879
2012-11-07	29.08	29.14	28.47	28.59	506284
2012-11-08	28.51	28.59	28.08	28.09	308872
2012-11-09	27.93	28.36	27.93	28.21	281745
2012-11-12	28.29	28.43	27.99	28.14	215139
2012-11-13	27.86	28.22	27.63	28.07	213986
2012-11-14	28.08	28.43	27.82	27.96	586613
2012-11-15	27.86	28.31	27.65	28.28	596997
2012-11-16	28.41	28.49	28.09	28.29	271493
2012-11-19	28.57	29.05	28.32	28.91	251190
2012-11-20	28.80	28.90	28.50	28.73	585730
2012-11-21	28.62	29.24	28.54	29.12	155984
2012-11-23	29.24	29.49	29.00	29.32	72877
2012-11-26	29.08	29.60	29.08	29.60	114876
2012-11-27	29.70	30.12	29.32	30.06	726777
2012-11-28	30.00	30.47	29.71	29.89	670942
2012-11-29	30.11	30.71	29.95	30.40	480006
2012-11-30	30.44	30.95	30.44	30.86	708718
2012-12-03	31.00	31.00	29.91	30.23	627801
2012-12-04	30.32	30.80	30.11	30.17	601740
2012-12-05	30.30	31.27	30.13	31.11	989732
2012-12-06	31.01	31.14	30.58	30.96	635783
2012-12-07	31.10	31.37	30.74	30.87	608455
2012-12-10	31.01	31.28	30.74	30.87	374405
2012-12-11	30.91	31.26	29.55	30.45	1172078
2012-12-12	29.95	30.19	29.55	29.99	6280626
2012-12-13	29.93	30.46	29.60	30.18	1638959
2012-12-14	30.25	30.75	29.96	30.16	963598
2012-12-17	30.41	31.17	30.08	31.10	1000990
2012-12-18	31.08	32.20	31.08	31.87	960275
2012-12-19	32.26	32.32	31.68	32.12	571542
2012-12-20	32.21	32.22	31.72	32.00	255868
2012-12-21	31.45	31.82	31.39	31.73	468704
2012-12-24	31.53	31.79	31.29	31.69	137264
2012-12-26	31.66	32.04	31.60	31.76	298300
2012-12-27	31.70	32.21	31.67	32.15	502762
2012-12-28	31.80	32.42	31.80	32.16	502835
2012-12-31	32.01	32.54	31.83	32.48	575428
2013-01-02	33.19	33.54	32.87	33.36	978396
2013-01-03	33.35	33.73	33.24	33.51	1219460
2013-01-04	33.61	33.86	33.39	33.47	312903
2013-01-07	33.27	33.53	33.25	33.35	455521
2013-01-08	33.30	33.33	32.97	33.00	646202
2013-01-09	33.15	33.15	32.65	32.80	668381
2013-01-10	33.08	33.20	32.70	33.12	290104
2013-01-11	33.16	33.47	32.81	33.22	952179
2013-01-14	33.16	33.16	32.41	32.83	639322
2013-01-15	32.85	33.37	32.61	33.25	364977
2013-01-16	33.15	33.19	32.78	32.80	485701
2013-01-17	32.95	33.52	32.86	33.51	245831
2013-01-18	33.59	33.70	33.12	33.70	317097
2013-01-22	33.59	33.82	33.48	33.78	306774
2013-01-23	33.71	33.89	33.48	33.80	334903
2013-01-24	33.75	34.67	33.72	34.45	583264
2013-01-25	34.69	35.17	34.36	34.72	1156765
2013-01-28	35.10	35.55	34.63	34.74	1385385
2013-01-29	34.78	34.97	34.50	34.69	945496
2013-01-30	33.44	33.83	31.09	33.58	4244325
2013-01-31	33.60	33.88	33.31	33.74	1052276
2013-02-01	34.04	34.68	33.75	34.24	886768
2013-02-04	33.94	34.18	33.85	34.03	661763
2013-02-05	33.82	34.26	33.70	33.87	951911
2013-02-06	33.81	34.07	33.67	33.89	856434
2013-02-07	33.98	33.98	33.23	33.72	1963087
2013-02-08	33.60	34.38	33.60	34.03	348023
2013-02-11	34.07	34.31	33.52	33.55	1450785
2013-02-12	33.71	34.66	33.58	33.70	1207016
2013-02-13	33.09	33.29	32.81	33.26	6186153
2013-02-14	33.29	33.41	32.98	33.35	4725131
2013-02-15	33.33	33.54	33.14	33.45	1872393
2013-02-19	33.47	33.60	33.15	33.54	997708
2013-02-20	33.50	33.53	33.08	33.50	1492314
2013-02-21	33.22	33.27	32.01	32.18	1186300
2013-02-22	32.29	32.56	31.83	32.51	1271234
2013-02-25	32.69	32.78	31.82	31.85	1487761
2013-02-26	32.09	32.09	31.06	31.97	3035267
2013-02-27	31.95	32.56	31.78	32.45	1253096
2013-02-28	32.50	32.67	32.30	32.49	1523404
2013-03-01	32.37	32.37	32.10	32.17	1107590
2013-03-04	32.15	32.16	31.84	32.05	1135407
2013-03-05	32.21	32.39	32.03	32.24	1623194
2013-03-06	32.44	32.63	32.18	32.22	1820779
2013-03-07	32.41	32.45	31.95	32.18	1544506
2013-03-08	32.21	32.67	31.96	32.50	1534152
2013-03-11	32.49	33.01	32.36	32.91	1157770
2013-03-12	33.02	33.08	32.82	32.96	1421749
2013-03-13	33.00	33.41	32.94	33.24	1332023
2013-03-14	33.40	33.66	33.30	33.60	1120094
2013-03-15	33.64	33.64	33.12	33.54	1099385
2013-03-18	33.08	33.19	32.76	32.79	779041
2013-03-19	32.91	32.91	31.89	32.24	757251
2013-03-20	32.38	32.53	32.22	32.51	789028
2013-03-21	32.20	32.51	32.00	32.32	1023909
2013-03-22	32.44	32.72	32.43	32.59	1177019
2013-03-25	32.66	32.76	32.28	32.39	1616948
2013-03-26	32.47	32.64	32.33	32.49	1081333
2013-03-27	32.32	32.55	32.05	32.42	1670664
2013-03-28	32.37	32.98	32.33	32.87	1360314
2013-04-01	32.71	32.92	32.39	32.62	722059
2013-04-02	32.74	32.90	32.31	32.42	847290
2013-04-03	32.26	32.55	32.02	32.05	949416
2013-04-04	31.97	32.24	31.97	32.11	1199657
2013-04-05	31.75	32.10	31.55	32.03	597056
2013-04-08	31.50	31.98	31.49	31.98	1095920
2013-04-09	31.97	32.36	31.92	32.14	1436980
2013-04-10	32.36	32.37	32.15	32.25	1805464
2013-04-11	32.43	32.70	32.25	32.66	1265867
2013-04-12	32.65	32.90	32.09	32.42	1176916
2013-04-15	32.21	32.22	31.52	31.52	1311967
2013-04-16	31.82	32.14	31.72	32.06	905928
2013-04-17	31.81	31.81	31.21	31.28	1081125
2013-04-18	31.36	31.45	30.87	31.13	773908
2013-04-19	31.26	31.28	30.84	31.24	611533
2013-04-22	31.25	31.48	30.80	31.37	1296425
2013-04-23	33.00	33.62	32.74	33.47	1406896
2013-04-24	33.76	33.90	33.25	33.76	1502638
2013-04-25	33.88	33.97	33.53	33.71	1247553
2013-04-26	33.69	33.71	33.24	33.45	906218
2013-04-29	33.55	33.67	33.31	33.50	833637
2013-04-30	33.38	33.54	33.24	33.45	1896877
2013-05-01	33.35	33.56	33.11	33.18	650900
2013-05-02	33.17	33.98	33.17	33.81	1069622
2013-05-03	34.08	34.79	34.08	34.67	1540490
2013-05-06	34.64	34.73	34.46	34.61	758197
2013-05-07	34.76	34.96	34.45	34.85	644289
2013-05-08	34.72	35.01	34.68	35.00	728332
2013-05-09	35.00	35.42	34.86	35.25	443512
2013-05-10	35.20	35.30	35.02	35.27	309534
2013-05-13	35.15	35.25	34.57	34.78	354763
2013-05-14	35.06	35.08	34.73	34.75	688376
2013-05-15	34.60	34.82	34.52	34.82	334645
2013-05-16	34.80	35.18	34.64	35.02	894304
2013-05-17	35.09	36.90	35.09	36.57	1590131
2013-05-20	36.46	37.06	36.41	36.65	1601579
2013-05-21	36.62	36.97	36.62	36.69	1119067
2013-05-22	35.69	35.75	34.87	35.00	7128735
2013-05-23	34.36	34.93	33.95	34.79	1625312
2013-05-24	34.50	34.70	34.20	34.54	817361
2013-05-28	34.92	35.40	34.61	34.89	1964104
2013-05-29	34.71	35.34	34.44	35.10	1662267
2013-05-30	35.02	35.36	34.88	35.15	1177327
2013-05-31	34.94	35.43	34.83	35.10	1125272
2013-06-03	35.18	35.18	34.53	34.87	3211761
2013-06-04	35.00	35.08	34.60	34.90	1551274
2013-06-05	34.75	35.05	34.53	34.71	1326211
2013-06-06	34.73	35.10	34.55	35.10	857965
2013-06-07	35.11	35.69	34.96	35.62	758707
2013-06-10	35.75	36.02	35.47	35.93	1113534
2013-06-11	35.51	35.70	35.16	35.28	872767
2013-06-12	35.42	35.50	34.76	35.05	873994
2013-06-13	34.96	35.59	34.75	35.46	648429
2013-06-14	35.47	35.59	35.23	35.32	686195
2013-06-17	35.44	35.85	35.42	35.69	901315
2013-06-18	35.74	35.96	35.66	35.92	1314975
2013-06-19	35.87	36.00	35.54	35.78	1118375
2013-06-20	35.45	35.71	34.61	34.85	1832841
2013-06-21	34.92	35.12	34.52	35.08	3240800
2013-06-24	34.83	34.83	33.63	34.46	2630816
2013-06-25	34.94	35.08	34.67	34.86	1489817
2013-06-26	35.16	35.35	34.88	35.26	902702
2013-06-27	35.57	35.66	35.23	35.43	1110191
2013-06-28	35.34	35.34	34.89	34.90	1516799
2013-07-01	35.17	35.28	34.91	35.12	3419778
2013-07-02	35.13	35.29	34.80	34.87	1304226
2013-07-03	34.78	34.97	34.44	34.90	527682
2013-07-05	35.11	35.27	34.98	35.09	1665515
2013-07-08	35.32	35.60	35.18	35.58	1200108
2013-07-09	35.77	36.10	35.64	35.96	670961
2013-07-10	35.91	36.10	35.79	36.10	610894
2013-07-11	36.37	36.54	36.10	36.46	1224443
2013-07-12	36.40	36.74	36.28	36.61	1051344
2013-07-15	36.74	36.89	36.60	36.75	633238
2013-07-16	36.73	36.82	36.01	36.27	837915
2013-07-17	36.27	36.51	36.10	36.22	566399
2013-07-18	36.43	36.57	36.21	36.53	839847
2013-07-19	36.64	36.91	36.46	36.91	559227
2013-07-22	37.02	37.32	36.79	37.21	963246
2013-07-23	37.11	37.42	35.75	36.21	2749322
2013-07-24	37.45	37.45	36.69	36.95	1458603
2013-07-25	36.88	37.43	36.82	37.42	690744
2013-07-26	36.65	37.29	36.65	37.26	697981
2013-07-29	37.12	37.42	36.76	37.00	913531
2013-07-30	37.19	37.48	37.05	37.34	1084106
2013-07-31	37.31	37.82	37.31	37.58	813900
2013-08-01	37.84	38.29	37.77	38.05	907792
2013-08-02	37.89	38.46	37.89	38.30	566133
2013-08-05	38.22	38.46	38.01	38.40	373798
2013-08-06	38.23	38.35	37.51	37.86	1041410
2013-08-07	37.81	38.05	37.31	37.38	646131
2013-08-08	37.42	38.53	37.35	38.38	1003942
2013-08-09	38.30	38.42	38.01	38.17	639003
2013-08-12	38.13	38.38	37.84	38.02	572509
2013-08-13	38.17	38.41	37.95	38.13	476428
2013-08-14	38.18	38.32	37.84	38.12	393608
2013-08-15	37.73	37.88	37.25	37.30	496341
2013-08-16	37.45	37.91	37.30	37.83	698672
2013-08-19	37.70	38.09	37.70	37.82	629853
2013-08-20	37.86	38.04	37.63	37.68	441465
2013-08-21	37.55	37.83	37.41	37.42	309888
2013-08-22	37.56	38.00	37.50	37.99	485009
2013-08-23	38.09	38.41	37.88	38.34	573232
2013-08-26	38.45	38.47	37.94	37.99	552029
2013-08-27	37.50	37.62	36.87	36.87	476647
2013-08-28	36.80	37.11	36.77	37.11	464411
2013-08-29	36.92	37.48	36.91	37.47	316720
2013-08-30	37.48	37.48	37.04	37.28	382778
2013-09-03	37.59	37.97	37.48	37.74	453231
2013-09-04	37.61	38.06	37.52	37.84	322938
2013-09-05	37.94	38.30	37.54	38.00	872538
2013-09-06	38.10	38.42	37.76	38.08	736554
2013-09-09	38.05	38.81	38.04	38.53	567931
2013-09-10	38.75	38.97	38.61	38.80	493314
2013-09-11	38.73	38.92	38.73	38.90	357125
2013-09-12	38.86	38.86	38.04	38.10	565930
2013-09-13	38.12	38.26	37.72	37.82	496784
2013-09-16	38.24	38.50	38.05	38.47	541319
2013-09-17	38.55	38.58	37.74	37.77	777997
2013-09-18	37.67	38.34	37.67	38.15	813277
2013-09-19	38.19	38.82	38.19	38.76	492836
2013-09-20	38.72	38.83	38.38	38.43	519819
2013-09-23	38.27	38.39	37.84	37.86	440407
2013-09-24	37.76	38.55	37.70	38.48	453181
2013-09-25	38.41	38.62	38.16	38.54	428042
2013-09-26	38.50	38.78	38.38	38.57	565934
2013-09-27	38.43	38.72	38.37	38.70	455137
2013-09-30	38.23	38.41	38.06	38.27	493384
2013-10-01	38.18	38.50	37.87	38.17	1022092
2013-10-02	37.90	38.60	37.68	38.43	722215
2013-10-03	38.78	38.84	37.94	37.96	470066
2013-10-04	38.62	39.30	38.11	39.07	1003819
2013-10-07	38.88	39.05	38.51	38.97	462218
2013-10-08	39.02	39.04	37.93	38.13	525377
2013-10-09	38.73	38.73	38.00	38.09	644605
2013-10-10	38.47	38.84	38.24	38.71	304218
2013-10-11	38.76	38.87	38.41	38.75	408364
2013-10-14	38.61	39.53	38.54	39.50	388044
2013-10-15	39.41	39.45	39.00	39.15	472385
2013-10-16	39.26	39.67	38.94	39.19	607191
2013-10-17	38.93	39.29	38.93	39.24	540646
2013-10-18	39.54	39.92	39.42	39.72	405665
2013-10-21	39.80	39.97	39.46	39.68	480144
2013-10-22	39.98	40.18	39.69	40.12	395462
2013-10-23	39.67	40.64	39.43	40.61	690328
2013-10-24	40.60	41.00	40.23	40.94	838052
2013-10-25	41.04	41.09	40.37	40.62	256243
2013-10-28	40.45	40.78	40.01	40.36	494918
2013-10-29	37.75	39.37	37.62	38.28	2548473
2013-10-30	37.64	38.33	37.57	38.06	2459019
2013-10-31	38.13	38.13	37.56	37.63	832585
2013-11-01	37.62	38.07	37.50	37.60	966064
2013-11-04	37.93	37.97	37.29	37.59	859071
2013-11-05	37.56	37.61	37.27	37.47	951357
2013-11-06	37.72	37.72	37.34	37.48	878478
2013-11-07	37.38	37.59	36.93	37.00	1170726
2013-11-08	37.15	37.23	36.86	37.11	1130736
2013-11-11	37.17	37.57	36.95	37.57	1208980
2013-11-12	37.58	37.68	37.01	37.20	1119952
2013-11-13	36.99	37.49	36.99	37.45	776994
2013-11-14	37.40	37.64	37.17	37.62	528235
2013-11-15	37.86	38.13	37.58	38.03	518596
2013-11-18	38.02	38.36	37.22	37.36	742286
2013-11-19	37.38	37.38	36.99	37.21	813457
2013-11-20	37.37	37.80	37.02	37.55	842200
2013-11-21	37.76	38.15	37.63	38.00	547952
2013-11-22	38.11	38.20	37.85	37.99	555254
2013-11-25	38.16	38.56	37.97	38.47	454365
2013-11-26	38.62	38.93	38.41	38.92	772477
2013-11-27	38.99	39.06	38.73	38.86	503819
2013-11-29	39.14	39.47	38.87	38.98	191105
2013-12-02	38.85	39.09	38.51	38.92	770353
2013-12-03	38.00	38.41	37.83	38.15	4266356
2013-12-04	38.15	38.23	37.12	37.51	1297572
2013-12-05	37.45	37.60	37.31	37.48	563590
2013-12-06	37.90	37.99	37.66	37.87	583618
2013-12-09	37.87	38.01	37.32	37.39	724680
2013-12-10	37.25	37.59	36.75	37.55	1011331
2013-12-11	37.55	37.63	36.92	37.07	666772
2013-12-12	36.96	37.73	36.96	37.50	1172112
2013-12-13	37.50	37.77	37.19	37.32	764014
2013-12-16	37.58	37.82	37.23	37.72	1418948
2013-12-17	37.65	37.76	37.30	37.37	938782
2013-12-18	37.50	37.77	36.97	37.68	1700821
2013-12-19	38.00	38.00	37.71	37.88	867796
2013-12-20	37.81	38.11	37.78	37.97	2418243
2013-12-23	38.15	38.39	38.01	38.35	1602272
2013-12-24	38.40	38.55	38.32	38.50	738299
2013-12-26	38.75	38.75	38.39	38.45	1446825
2013-12-27	38.69	38.73	38.32	38.55	1132235
2013-12-30	38.60	38.95	38.55	38.73	2528658
2013-12-31	38.70	38.94	38.69	38.77	443038
2014-01-02	38.62	38.62	38.11	38.29	520449
2014-01-03	38.34	38.45	38.13	38.17	536899
2014-01-06	38.25	38.33	37.56	37.67	898050
2014-01-07	37.76	38.02	37.73	37.89	827487
2014-01-08	37.92	38.21	37.73	38.08	1029987
2014-01-09	38.25	38.33	37.85	38.10	651795
2014-01-10	38.21	38.42	37.94	38.11	1280053
2014-01-13	38.10	38.27	37.87	37.98	1245496
2014-01-14	38.15	38.29	38.00	38.20	3544955
2014-01-15	38.20	38.80	38.20	38.49	2563003
2014-01-16	38.48	38.68	38.32	38.52	1262159
2014-01-17	38.56	38.91	38.40	38.63	1755463
2014-01-21	38.89	38.89	38.13	38.32	718118
2014-01-22	38.30	38.38	38.12	38.27	1145446
2014-01-23	38.26	38.34	37.31	37.54	1788466
2014-01-24	37.21	37.21	36.72	37.01	1662893
2014-01-27	36.98	37.26	36.54	37.00	1300189
2014-01-28	37.01	37.43	36.99	37.42	1066313
2014-01-29	37.25	37.53	37.19	37.26	951135
2014-01-30	37.83	37.84	37.26	37.59	958090
2014-01-31	37.25	37.54	36.90	37.44	1545828
2014-02-03	37.29	38.13	36.50	36.78	1951990
2014-02-04	38.68	39.52	37.49	39.50	3714051
2014-02-05	39.60	39.90	39.13	39.57	2003490
2014-02-06	39.56	39.74	39.31	39.61	1613125
2014-02-07	39.74	40.44	39.74	40.13	1052331
2014-02-10	40.25	40.48	40.05	40.17	845290
2014-02-11	40.13	40.69	40.13	40.48	1370375
2014-02-12	40.48	40.89	40.42	40.69	1699442
2014-02-13	40.57	40.75	40.28	40.45	1169742
2014-02-14	40.35	40.75	40.30	40.56	1000851
2014-02-18	40.78	41.13	40.42	40.63	886937
2014-02-19	40.61	40.76	40.19	40.27	760411
2014-02-20	40.30	40.59	40.03	40.51	1022970
2014-02-21	40.52	40.57	39.94	39.94	985475
2014-02-24	39.95	40.29	39.84	40.25	1552744
2014-02-25	40.30	40.77	39.99	40.08	1738290
2014-02-26	40.20	40.65	40.09	40.50	1380301
2014-02-27	40.54	40.70	40.33	40.46	187863
2014-02-28	40.52	40.72	40.25	40.64	1413806
2014-03-03	40.23	40.40	39.73	40.14	823116
2014-03-04	40.48	40.60	40.28	40.48	1087106
2014-03-05	40.59	40.81	40.44	40.72	1187573
2014-03-06	40.87	40.92	40.66	40.80	1088627
2014-03-07	41.00	41.40	40.86	41.23	1012558
2014-03-10	41.35	41.56	40.75	41.26	1164240
2014-03-11	41.37	41.61	40.87	41.16	974109
2014-03-12	41.02	41.16	40.56	41.06	670079
2014-03-13	40.97	41.08	40.43	40.65	1206074
2014-03-14	40.41	40.80	40.11	40.76	896534
2014-03-17	41.06	41.72	41.02	41.71	1230345
2014-03-18	41.81	42.51	41.61	42.19	1064858
2014-03-19	42.33	42.34	41.33	41.70	404839
2014-03-20	41.69	42.19	41.61	42.16	1074725
2014-03-21	42.44	42.84	42.29	42.70	1816019
2014-03-24	42.90	43.16	42.40	42.45	1425500
2014-03-25	42.55	42.82	42.46	42.74	581492
2014-03-26	42.88	43.28	42.77	42.90	1637236
2014-03-27	43.09	43.16	42.15	42.21	1542454
2014-03-28	42.14	42.74	42.14	42.53	642578
2014-03-31	42.55	42.87	42.54	42.64	544241
2014-04-01	42.67	43.21	42.26	43.16	958948
2014-04-02	43.33	43.67	43.15	43.62	459735
2014-04-03	43.65	43.88	43.44	43.73	561262
2014-04-04	43.80	43.98	42.70	43.03	810652
2014-04-07	42.94	42.94	42.23	42.49	724823
2014-04-08	42.51	43.10	42.35	43.04	738485
2014-04-09	43.22	43.67	43.19	43.67	358389
2014-04-10	43.65	43.86	43.19	43.40	849874
2014-04-11	43.90	43.92	43.01	43.28	878733
2014-04-14	44.50	44.50	43.31	43.68	644967
2014-04-15	43.79	44.05	43.44	43.89	913563
2014-04-16	44.11	44.58	44.11	44.50	1157680
2014-04-17	44.29	44.84	44.15	44.75	465004
2014-04-21	44.80	45.02	44.72	44.77	514880
2014-04-22	44.83	44.83	44.67	44.70	485557
2014-04-23	44.70	44.87	44.45	44.53	565712
2014-04-24	44.69	44.77	44.26	44.29	869110
2014-04-25	44.31	44.31	43.19	43.25	858689
2014-04-28	43.32	43.67	42.53	43.61	1797815
2014-04-29	44.12	44.48	42.12	42.52	1651694
2014-04-30	42.54	42.74	42.13	42.47	1200583
2014-05-01	42.27	42.96	42.17	42.96	650311
2014-05-02	41.78	43.28	41.76	42.83	708203
2014-05-05	42.52	42.73	42.15	42.27	673035
2014-05-06	42.20	42.35	41.51	41.59	810672
2014-05-07	41.60	41.92	41.30	41.91	1009397
2014-05-08	41.87	42.20	41.59	41.77	1037380
2014-05-09	41.85	42.02	41.54	41.70	1070595
2014-05-12	41.99	43.00	41.99	42.88	801688
2014-05-13	42.93	43.35	42.90	43.19	777254
2014-05-14	43.26	43.26	42.58	42.75	393413
2014-05-15	42.79	42.79	41.94	42.63	335097
2014-05-16	42.55	43.25	42.44	43.22	627849
2014-05-19	43.13	43.60	42.86	43.49	716180
2014-05-20	43.44	43.47	42.82	42.89	707465
2014-05-21	42.59	43.13	42.50	42.81	5599227
2014-05-22	42.57	42.88	42.12	42.47	1484450
2014-05-23	42.59	42.85	42.37	42.80	1946047
2014-05-27	42.93	43.19	42.69	43.00	1657035
2014-05-28	43.11	43.42	42.90	43.11	1275039
2014-05-29	43.22	43.23	42.70	43.09	688591
2014-05-30	43.14	43.20	42.73	42.89	1193046
2014-06-02	43.09	43.59	42.89	43.53	1052245
2014-06-03	43.32	43.62	43.16	43.51	1063613
2014-06-04	43.51	43.74	43.20	43.60	484433
2014-06-05	43.75	44.32	43.55	44.30	1002577
2014-06-06	44.48	44.52	44.07	44.20	1047859
2014-06-09	44.08	44.40	43.89	44.10	1195719
2014-06-10	44.05	44.27	43.83	44.25	674174
2014-06-11	44.21	44.60	43.97	44.48	535162
2014-06-12	44.42	44.49	43.83	43.92	559740
2014-06-13	44.13	44.13	43.66	43.86	407324
2014-06-16	43.86	44.01	43.70	43.94	378573
2014-06-17	43.87	44.79	43.71	44.69	811599
2014-06-18	44.60	44.65	44.26	44.56	1316156
2014-06-19	44.58	45.37	44.40	45.34	983982
2014-06-20	45.52	45.77	45.29	45.74	1309469
2014-06-23	45.84	45.88	45.58	45.82	445601
2014-06-24	45.85	46.12	45.62	45.77	806145
2014-06-25	45.78	46.04	45.58	45.73	412241
2014-06-26	45.63	45.98	45.43	45.94	302283
2014-06-27	45.86	46.47	45.86	46.44	522707
2014-06-30	46.52	46.81	46.28	46.78	498956
2014-07-01	46.86	47.18	46.79	47.01	765118
2014-07-02	46.93	47.00	46.42	46.74	572006
2014-07-03	46.95	47.44	46.86	47.39	220851
2014-07-07	47.42	48.37	47.10	48.30	1481301
2014-07-08	48.11	48.37	47.78	48.21	1356805
2014-07-09	48.16	48.45	48.03	48.25	977704
2014-07-10	47.95	48.15	47.76	47.92	1259489
2014-07-11	48.00	48.00	47.71	47.80	834653
2014-07-14	48.12	48.29	47.94	48.19	929121
2014-07-15	48.26	48.46	47.87	48.22	1056236
2014-07-16	48.38	48.47	47.86	48.00	1458322
2014-07-17	48.00	48.00	47.57	47.63	887285
2014-07-18	47.75	48.34	47.67	48.33	731482
2014-07-21	48.28	48.35	47.93	48.19	464169
2014-07-22	48.30	48.94	48.19	48.67	605066
2014-07-23	48.83	48.83	47.79	47.79	563645
2014-07-24	47.88	47.95	47.57	47.57	700364
2014-07-25	47.40	47.55	47.20	47.41	713601
2014-07-28	47.45	47.45	46.80	46.93	1221683
2014-07-29	47.65	47.65	45.88	46.45	1218060
2014-07-30	46.37	47.12	46.30	46.85	815959
2014-07-31	46.67	46.69	46.20	46.24	1219680
2014-08-01	46.03	46.34	45.58	45.90	524058
2014-08-04	46.02	46.54	45.99	46.24	795612
2014-08-05	46.04	46.19	45.57	45.69	537697
2014-08-06	45.70	45.71	45.22	45.47	383950
2014-08-07	45.58	45.69	45.01	45.15	575236
2014-08-08	45.04	45.52	44.84	45.45	608101
2014-08-11	45.64	45.89	45.46	45.49	401330
2014-08-12	45.37	45.64	45.21	45.52	668557
2014-08-13	45.66	45.87	45.41	45.84	1193447
2014-08-14	46.04	46.48	45.94	46.31	516948
2014-08-15	46.48	46.72	46.04	46.17	654489
2014-08-18	47.26	49.24	47.09	48.84	3547410
2014-08-19	48.84	49.23	48.76	49.22	1380771
2014-08-20	49.23	49.87	49.00	49.63	1019513
2014-08-21	49.97	49.97	49.41	49.76	703213
2014-08-22	49.76	49.76	49.28	49.64	584067
2014-08-25	49.88	49.97	49.37	49.39	648237
2014-08-26	49.53	49.67	49.38	49.55	709706
2014-08-27	49.47	49.75	49.40	49.75	249143
2014-08-28	49.51	49.59	49.13	49.14	681783
2014-08-29	49.32	49.42	48.97	49.17	533521
2014-09-02	49.10	49.24	48.84	49.00	979711
2014-09-03	48.99	49.02	48.24	48.48	1071505
2014-09-04	48.41	48.77	48.00	48.09	636881
2014-09-05	47.12	47.52	47.06	47.24	5701338
2014-09-08	47.24	47.76	47.23	47.59	1373257
2014-09-09	47.54	47.83	47.31	47.51	1375166
2014-09-10	47.39	47.81	47.39	47.67	1660951
2014-09-11	47.39	48.21	47.06	48.06	1319856
2014-09-12	47.95	48.15	47.36	47.72	1373703
2014-09-15	47.81	47.99	47.28	47.41	822318
2014-09-16	47.67	47.84	47.25	47.57	1824162
2014-09-17	47.75	47.75	46.79	47.16	949125
2014-09-18	47.22	47.50	46.63	46.67	1244059
2014-09-19	46.63	46.72	46.05	46.49	2481808
2014-09-22	46.45	46.52	46.16	46.41	3198392
2014-09-23	46.15	46.26	45.86	45.86	2287897
2014-09-24	45.96	46.64	45.93	46.61	1005020
2014-09-25	46.48	46.57	46.06	46.14	2163630
2014-09-26	46.30	46.52	46.25	46.43	886429
2014-09-29	46.08	46.25	45.92	45.96	2165785
2014-09-30	45.86	45.86	44.40	44.53	4358183
2014-10-01	44.37	44.80	43.93	44.50	2408616
2014-10-02	44.55	44.68	44.19	44.59	1891952
2014-10-03	44.95	45.22	44.84	45.11	887836
2014-10-06	45.25	45.74	45.06	45.09	1158912
2014-10-07	44.85	44.89	43.87	44.08	1549008
2014-10-08	44.01	44.90	43.62	44.83	2002839
2014-10-09	44.88	45.02	43.50	43.72	1596906
2014-10-10	42.97	43.11	42.21	42.63	4586366
2014-10-13	42.70	43.22	41.56	41.67	3062740
2014-10-14	42.05	43.62	41.75	42.87	1619909
2014-10-15	43.09	43.32	41.57	43.21	2509297
2014-10-16	41.87	43.53	41.87	43.20	2264482
2014-10-17	43.80	44.24	43.30	43.71	2091711
2014-10-20	43.80	44.12	43.61	43.99	1127817
2014-10-21	44.09	45.62	44.07	45.57	1575772
2014-10-22	45.79	45.92	45.15	45.17	1375326
2014-10-23	45.70	46.01	45.28	45.82	742365
2014-10-24	45.79	46.36	45.48	46.33	741785
2014-10-27	46.30	46.47	45.54	45.97	1865675
2014-10-28	46.50	48.02	46.32	48.01	2583012
2014-10-29	48.43	48.43	46.69	47.19	2080511
2014-10-30	46.98	47.60	46.86	47.59	1246822
2014-10-31	48.32	49.27	47.99	48.81	1802032
2014-11-03	48.87	49.16	48.07	48.29	1061049
2014-11-04	48.13	48.27	47.41	47.79	731166
2014-11-05	48.38	48.39	47.55	48.16	1961701
2014-11-06	48.27	48.67	48.13	48.65	768764
2014-11-07	48.65	48.81	48.29	48.81	951609
2014-11-10	48.71	49.27	48.53	49.27	1244157
2014-11-11	49.31	49.66	49.05	49.13	1472389
2014-11-12	49.02	49.07	48.58	48.83	705518
2014-11-13	48.82	49.00	48.40	48.52	272443
2014-11-14	48.07	48.19	47.73	47.95	1114937
2014-11-17	47.87	48.05	47.66	47.70	821534
2014-11-18	47.80	48.00	47.71	47.90	1720565
2014-11-19	47.96	48.30	47.64	47.99	1114035
2014-11-20	47.81	48.55	47.81	48.52	712921
2014-11-21	49.10	49.91	48.97	49.65	1517895
2014-11-24	49.71	49.87	49.32	49.83	860996
2014-11-25	49.98	50.15	49.76	50.05	863888
2014-11-26	50.18	50.21	49.69	49.95	1012114
2014-11-28	49.97	49.97	49.45	49.57	257163
2014-12-01	49.24	49.68	49.00	49.61	1170882
2014-12-02	49.65	50.24	49.65	50.15	614587
2014-12-03	50.18	51.69	50.06	51.64	1005379
2014-12-04	51.66	51.93	51.42	51.72	1012463
2014-12-05	51.82	52.13	51.62	52.12	786099
2014-12-08	51.92	52.29	51.75	51.99	1389461
2014-12-09	51.43	52.99	51.39	52.99	1978490
2014-12-10	52.90	53.34	51.94	52.10	2922742
2014-12-11	52.28	52.50	51.93	52.02	886793
2014-12-12	51.69	51.90	51.15	51.16	989042
2014-12-15	51.44	51.74	50.64	50.97	840667
2014-12-16	50.86	51.36	50.38	50.38	1117566
2014-12-17	50.44	51.12	50.00	51.00	925872
2014-12-18	51.89	52.25	51.63	52.23	695917
2014-12-19	52.39	52.56	51.71	52.55	1494496
2014-12-22	52.63	53.29	52.37	53.29	773369
2014-12-23	53.50	54.13	53.46	53.54	758001
2014-12-24	53.60	53.85	53.30	53.70	253941
2014-12-26	53.97	54.14	53.44	53.46	376745
2014-12-29	53.29	53.61	53.17	53.40	674723
2014-12-30	53.30	53.42	52.70	52.78	509992
2014-12-31	52.88	53.16	52.39	52.41	453003
2015-01-02	52.70	52.87	51.52	52.26	613214
2015-01-05	51.80	51.81	50.47	51.14	851751
2015-01-06	50.51	50.69	49.78	50.52	1416522
2015-01-07	50.90	51.08	50.07	50.26	1409813
2015-01-08	50.69	51.41	50.64	51.20	722841
2015-01-09	51.20	51.29	50.11	50.25	837810
2015-01-12	50.34	50.34	49.31	49.49	557547
2015-01-13	50.51	50.97	50.00	50.60	1016691
2015-01-14	49.92	50.44	49.01	49.47	1074119
2015-01-15	49.82	49.82	48.93	48.98	672464
2015-01-16	48.75	49.36	48.75	49.25	740793
2015-01-20	49.67	50.00	48.98	49.66	525614
2015-01-21	49.48	50.67	49.26	50.25	686335
2015-01-22	50.60	51.24	50.08	51.02	561914
2015-01-23	51.01	51.17	50.14	50.31	828731
2015-01-26	50.40	50.60	50.01	50.45	645444
2015-01-27	49.60	50.38	49.29	50.12	504979
2015-01-28	50.63	50.99	49.82	50.07	684499
2015-01-29	49.86	50.12	49.05	49.92	1379080
2015-01-30	49.72	50.33	49.25	49.32	1181150
2015-02-02	49.79	50.84	48.86	50.75	1312788
2015-02-03	51.01	51.75	50.02	51.46	2914694
2015-02-04	51.44	51.71	50.33	50.55	1762989
2015-02-05	50.87	51.95	50.43	51.93	1213339
2015-02-06	52.08	52.47	51.61	51.66	1189290
2015-02-09	51.60	52.70	51.35	52.58	1181612
2015-02-10	52.68	53.17	52.36	52.99	1139107
2015-02-11	53.01	53.27	52.13	52.30	1784205
2015-02-12	52.60	52.77	52.10	52.49	937787
2015-02-13	52.74	52.76	52.31	52.50	694504
2015-02-17	52.22	52.70	51.75	51.88	1833990
2015-02-18	51.98	52.98	51.70	52.80	621732
2015-02-19	52.67	53.03	52.33	52.68	671657
2015-02-20	52.63	53.44	51.98	53.39	1497679
2015-02-23	53.46	55.14	53.39	55.10	2066424
2015-02-24	54.85	55.67	54.80	55.30	1932166
2015-02-25	55.44	55.64	54.08	54.22	3255970
2015-02-26	54.01	54.44	53.37	53.65	1492556
2015-02-27	53.48	54.46	53.31	53.74	1081552
2015-03-02	54.02	56.24	54.00	56.22	2476166
2015-03-03	55.95	56.34	55.51	55.78	1123549
2015-03-04	55.45	56.15	55.42	56.03	886995
2015-03-05	56.02	57.03	55.75	56.98	1401928
2015-03-06	56.60	56.84	55.82	55.99	1201242
2015-03-09	56.28	56.28	55.20	55.25	1144799
2015-03-10	54.67	55.25	54.52	54.52	1280872
2015-03-11	54.45	55.02	54.12	54.81	1227736
2015-03-12	54.96	55.87	54.88	55.85	989169
2015-03-13	55.81	55.99	55.00	55.52	859410
2015-03-16	56.01	56.34	55.93	56.11	1041614
2015-03-17	55.98	56.29	55.77	56.04	786007
2015-03-18	55.76	57.61	55.53	57.11	1366717
2015-03-19	57.03	57.51	56.70	56.91	834281
2015-03-20	57.44	57.94	57.01	57.45	1743559
2015-03-23	57.53	58.16	57.29	57.74	771272
2015-03-24	57.58	58.02	57.40	57.47	634267
2015-03-25	57.51	57.64	56.13	56.13	938293
2015-03-26	56.39	56.85	55.65	56.72	1035795
2015-03-27	56.84	57.12	56.56	56.70	842607
2015-03-30	56.83	57.85	56.83	57.47	569112
2015-03-31	57.55	57.83	56.74	57.45	1133034
2015-04-01	57.45	58.00	56.56	56.94	1306244
2015-04-02	57.10	57.88	56.69	57.68	1022368
2015-04-06	57.49	58.45	57.46	58.01	678212
2015-04-07	57.89	58.14	57.68	57.84	875069
2015-04-08	57.96	58.21	57.57	58.13	977121
2015-04-09	58.32	58.92	58.18	58.66	1249103
2015-04-10	58.82	59.04	58.37	58.48	2332681
2015-04-13	58.47	58.53	57.40	57.64	1548617
2015-04-14	57.57	57.99	57.07	57.88	1246378
2015-04-15	58.13	58.42	57.78	58.31	791746
2015-04-16	58.27	58.32	57.96	58.12	752083
2015-04-17	57.63	58.31	57.04	58.15	1059479
2015-04-20	58.39	58.39	57.49	57.65	1376269
2015-04-21	57.95	58.70	57.81	58.06	1131440
2015-04-22	58.13	58.41	57.46	58.27	1073494
2015-04-23	58.04	58.44	57.86	58.29	923582
2015-04-24	58.65	58.65	57.81	58.00	1174158
2015-04-27	58.31	58.57	57.91	58.54	1356741
2015-04-28	58.10	58.10	56.08	57.05	2494003
2015-04-29	56.75	57.18	56.11	56.60	1127248
2015-04-30	56.27	56.47	54.82	55.21	1387206
2015-05-01	55.31	55.59	55.03	55.26	1577595
2015-05-04	55.60	56.02	55.13	55.43	1298241
2015-05-05	55.21	55.35	54.38	54.50	1133646
2015-05-06	54.55	54.95	54.05	54.42	1032373
2015-05-07	54.56	55.19	54.20	54.91	1039355
2015-05-08	55.62	56.74	55.33	56.51	1509606
2015-05-11	56.46	56.96	56.20	56.34	734551
2015-05-12	56.04	56.16	55.39	55.40	1162849
2015-05-13	55.78	55.96	55.17	55.30	1442458
2015-05-14	55.55	55.83	55.42	55.56	876043
2015-05-15	55.56	55.70	55.24	55.50	991187
2015-05-18	55.50	55.54	55.15	55.21	928384
2015-05-19	55.35	55.36	54.94	55.06	1677775
2015-05-20	55.13	55.24	54.52	54.74	984032
2015-05-21	54.79	55.16	54.71	54.99	1271713
2015-05-22	55.01	55.61	54.90	55.52	1302657
2015-05-26	55.35	55.35	55.08	55.17	1033168
2015-05-27	55.26	55.42	54.93	55.39	858492
2015-05-28	55.40	55.76	55.00	55.66	856607
2015-05-29	55.50	55.84	55.05	55.09	835128
2015-06-01	55.31	55.39	54.90	55.27	1281254
2015-06-02	55.12	55.51	54.87	55.43	1403804
2015-06-03	55.69	56.50	55.58	56.30	1008891
2015-06-04	56.00	56.34	55.58	55.65	811530
2015-06-05	55.65	55.94	55.46	55.93	732819
2015-06-08	55.93	56.05	55.39	55.48	866943
2015-06-09	55.41	55.53	54.82	55.13	1154212
2015-06-10	55.40	55.78	55.36	55.47	961717
2015-06-11	55.66	55.67	55.33	55.50	586573
2015-06-12	55.33	55.38	54.97	55.09	348145
2015-06-15	54.69	54.69	53.98	54.28	1030522
2015-06-16	54.32	54.50	53.91	54.48	806139
2015-06-17	54.48	55.24	54.31	54.60	750188
2015-06-18	54.67	55.26	54.52	55.05	735675
2015-06-19	55.00	55.25	54.88	55.06	604156
2015-06-22	55.40	55.57	54.96	55.35	786902
2015-06-23	55.35	55.65	54.81	55.11	799386
2015-06-24	54.84	54.86	54.15	54.39	1124315
2015-06-25	54.39	54.58	53.97	54.11	1125634
2015-06-26	54.40	54.52	53.74	53.76	1684837
2015-06-29	53.20	53.46	52.42	52.56	1051562
2015-06-30	52.95	53.23	52.39	52.74	688969
2015-07-01	53.26	53.51	52.66	52.79	1520195
2015-07-02	52.98	53.19	52.71	52.88	1290701
2015-07-06	52.31	52.83	52.00	52.37	1204842
2015-07-07	52.32	52.36	50.53	51.62	2083949
2015-07-08	51.01	51.05	49.31	49.36	3759794
2015-07-09	50.27	50.81	50.02	50.32	2000437
2015-07-10	50.91	51.11	50.20	50.45	1669366
2015-07-13	51.12	51.30	50.57	51.27	1041658
2015-07-14	51.15	51.48	51.00	51.22	992641
2015-07-15	51.25	51.99	51.24	51.51	1673370
2015-07-16	51.74	51.87	50.87	50.97	1493660
2015-07-17	50.98	51.08	50.59	50.64	1125939
2015-07-20	50.62	51.03	50.60	50.81	1043697
2015-07-21	50.85	51.24	50.80	50.98	911757
2015-07-22	50.75	50.86	49.78	49.88	1930196
2015-07-23	50.06	50.82	50.04	50.27	1076435
2015-07-24	50.08	50.63	49.63	49.70	1320989
2015-07-27	49.37	49.63	48.90	49.45	1321692
2015-07-28	48.81	49.31	48.30	48.60	4033847
2015-07-29	48.85	49.61	48.63	49.10	1746519
2015-07-30	49.41	51.41	49.05	51.24	2577547
2015-07-31	51.31	51.39	50.81	51.32	1591792
2015-08-03	51.34	51.34	50.88	51.09	1208770
2015-08-04	51.06	51.21	50.82	51.17	1252435
2015-08-05	51.30	52.58	50.99	52.27	1314783
2015-08-06	52.00	52.00	51.06	51.10	1452716
2015-08-07	50.96	51.04	50.00	50.28	1125054
2015-08-10	50.90	51.80	50.70	51.79	828495
2015-08-11	51.25	51.26	50.27	50.46	1165323
2015-08-12	49.90	49.96	48.46	49.85	1407227
2015-08-13	49.85	50.12	49.60	49.66	974634
2015-08-14	49.64	50.13	49.33	49.79	609347
2015-08-17	49.52	50.38	49.35	50.30	659100
2015-08-18	50.12	50.47	49.68	49.77	487422
2015-08-19	49.39	49.85	49.06	49.33	606510
2015-08-20	48.71	49.30	47.73	47.84	923162
2015-08-21	47.46	47.88	46.42	46.42	1052719
2015-08-24	43.96	47.37	43.72	45.11	1951203
2015-08-25	46.59	46.59	44.68	44.71	2576326
2015-08-26	45.92	46.42	44.97	46.28	1903121
2015-08-27	46.64	47.81	46.42	47.69	1197833
2015-08-28	47.46	48.09	47.25	48.07	1125283
2015-08-31	47.88	47.93	47.22	47.40	889485
2015-09-01	46.33	46.87	45.47	45.70	1646480
2015-09-02	46.05	46.42	45.17	46.20	1093569
2015-09-03	46.22	46.70	45.95	46.26	1415403
2015-09-04	45.50	45.94	45.11	45.38	883337
2015-09-08	46.41	46.58	45.97	46.38	1195578
2015-09-09	47.05	47.32	46.13	46.23	1203673
2015-09-10	46.00	46.08	45.17	45.35	1470045
2015-09-11	45.14	45.69	45.00	45.35	1405971
2015-09-14	45.35	45.35	44.60	44.88	1083244
2015-09-15	44.85	45.26	44.65	44.96	1665109
2015-09-16	45.00	46.48	44.95	46.40	1674071
2015-09-17	46.42	47.40	46.12	46.63	1303680
2015-09-18	46.16	46.48	45.78	46.20	1532446
2015-09-21	46.00	46.41	45.07	45.35	3145193
2015-09-22	44.48	44.48	42.68	43.98	6463352
2015-09-23	43.98	44.11	43.46	43.49	1283678
2015-09-24	43.20	43.20	41.98	43.01	1950802
2015-09-25	43.15	43.97	42.99	43.58	2510960
2015-09-28	43.26	43.26	42.36	42.75	1943145
2015-09-29	42.76	43.51	42.55	43.35	1854541
2015-09-30	44.00	44.56	43.68	44.34	1677574
2015-10-01	44.55	44.58	43.03	43.44	2488610
2015-10-02	42.93	44.15	42.48	44.15	1205631
2015-10-05	44.48	45.28	44.05	45.14	1159260
2015-10-06	45.02	45.60	44.78	45.59	915931
2015-10-07	45.31	46.74	45.03	46.38	1944992
2015-10-08	46.11	46.32	45.15	45.31	2704730
2015-10-09	45.41	46.48	45.08	45.98	1195626
2015-10-12	45.86	46.38	45.46	46.35	897183
2015-10-13	45.90	46.72	45.79	46.38	911465
2015-10-14	45.77	46.56	45.77	46.05	2147041
2015-10-15	46.38	47.68	45.35	47.41	2000603
2015-10-16	47.27	47.52	46.46	47.03	1296925
2015-10-19	46.75	47.29	46.61	47.08	847082
2015-10-20	47.07	47.86	46.86	46.97	1340495
2015-10-21	46.95	47.10	45.21	45.92	2844239
2015-10-22	46.12	47.95	46.09	47.92	2751927
2015-10-23	48.47	48.47	47.31	48.02	2069739
2015-10-26	48.09	48.88	47.71	48.50	2664538
2015-10-27	46.58	48.16	46.57	47.79	3282865
2015-10-28	48.24	49.62	47.99	49.51	2147073
2015-10-29	49.49	49.62	48.65	48.78	1820783
2015-10-30	49.04	49.10	48.09	48.09	2184720
2015-11-02	48.31	48.84	48.29	48.82	1607722
2015-11-03	48.79	49.63	48.66	49.37	1634588
2015-11-04	49.24	49.73	48.94	48.94	1310695
2015-11-05	49.01	49.19	48.11	48.68	1006876
2015-11-06	48.33	48.74	47.99	48.31	1203267
2015-11-09	48.47	48.87	47.47	47.83	1301903
2015-11-10	47.42	47.67	46.58	46.95	1645195
2015-11-11	47.19	47.55	46.99	47.14	982179
2015-11-12	46.51	46.83	45.05	45.07	1858625
2015-11-13	43.41	44.11	42.91	43.20	4664835
2015-11-16	43.14	44.13	43.14	44.08	2192678
2015-11-17	44.19	44.53	43.71	43.85	1899614
2015-11-18	43.92	44.98	43.80	44.98	2151435
2015-11-19	44.94	45.13	44.55	45.00	1279084
2015-11-20	45.28	45.86	45.24	45.75	1425563
2015-11-23	45.56	46.09	45.56	45.89	1293980
2015-11-24	45.55	46.10	45.43	45.84	1337513
2015-11-25	45.94	46.30	45.68	46.07	681831
2015-11-27	45.98	46.57	45.81	46.51	402134
2015-11-30	46.78	46.90	45.73	45.81	1532553
2015-12-01	45.89	46.34	45.63	45.94	1090755
2015-12-02	45.76	46.05	45.33	45.44	974619
2015-12-03	45.55	45.70	44.39	44.68	1145663
2015-12-04	44.70	45.73	44.65	45.47	1276775
2015-12-07	45.25	45.91	45.19	45.52	1005549
2015-12-08	44.92	44.93	43.89	44.29	1053105
2015-12-09	44.31	44.91	44.07	44.34	1065743
2015-12-10	44.28	44.54	44.05	44.17	556057
2015-12-11	43.81	43.93	43.23	43.68	1239702
2015-12-14	43.63	43.87	42.93	43.57	1465466
2015-12-15	43.82	44.83	43.62	43.97	889244
2015-12-16	44.40	45.04	43.79	44.84	1052578
2015-12-17	44.89	45.25	44.29	44.66	875032
2015-12-18	44.31	44.82	43.10	43.14	1775885
2015-12-21	43.49	44.36	43.18	43.85	1127763
2015-12-22	44.08	44.58	43.63	44.50	643543
2015-12-23	44.92	46.19	44.56	45.82	811468
2015-12-24	45.75	45.99	45.52	45.62	428655
2015-12-28	45.51	45.92	45.22	45.88	974443
2015-12-29	46.01	46.26	45.59	46.01	429557
2015-12-30	45.79	46.18	45.67	45.92	388016
2015-12-31	45.57	46.38	45.55	46.06	732585
2016-01-04	45.19	45.44	43.89	45.15	1866330
2016-01-05	45.20	45.60	44.60	44.89	1212493
2016-01-06	44.03	44.20	42.55	42.94	1677762
2016-01-07	42.15	42.76	39.96	40.26	2388504
2016-01-08	40.46	41.06	39.57	39.98	1330407
2016-01-11	39.98	40.00	38.49	39.40	2501332
2016-01-12	39.97	40.24	38.92	39.64	1475517
2016-01-13	39.75	40.32	37.06	37.39	1987115
2016-01-14	37.35	37.35	35.99	36.74	4627525
2016-01-15	35.06	35.76	34.85	35.34	4359103
2016-01-19	35.77	35.87	34.26	34.90	3035606
2016-01-20	34.43	37.54	34.31	37.03	5216264
2016-01-21	35.20	37.37	35.20	36.25	2482775
2016-01-22	37.04	37.53	36.53	37.09	1930263
2016-01-25	36.94	36.98	35.92	36.01	1386578
2016-01-26	36.11	36.72	35.89	36.61	1849054
2016-01-27	36.39	37.19	36.27	36.38	845319
2016-01-28	36.83	36.97	35.69	35.78	1567982
2016-01-29	36.06	36.70	36.04	36.70	2431803
2016-02-01	36.48	37.97	36.23	37.76	2752623
2016-02-02	38.60	39.03	34.26	34.73	2718067
2016-02-03	34.48	34.74	32.46	33.49	2889975
2016-02-04	32.89	33.75	32.60	33.45	2499483
2016-02-05	33.22	34.40	33.20	33.36	2458941
2016-02-08	33.15	33.18	31.60	32.22	2485699
2016-02-09	31.78	32.90	30.94	31.37	2828575
2016-02-10	31.70	32.26	31.31	31.38	2013491
2016-02-11	30.70	30.89	29.92	30.33	1986466
2016-02-12	30.70	32.01	30.28	31.95	1989214
2016-02-16	32.55	33.13	31.96	33.03	1337027
2016-02-17	33.51	34.81	33.07	34.05	1452539
2016-02-18	34.24	35.02	34.06	34.91	1896053
2016-02-19	34.56	35.28	34.16	34.60	1387887
2016-02-22	35.25	35.77	35.04	35.74	1487085
2016-02-23	35.77	35.77	34.30	34.34	879384
2016-02-24	33.93	34.15	32.83	34.07	1721521
2016-02-25	34.22	34.39	33.54	34.37	1252724
2016-02-26	34.51	35.13	34.43	34.90	682156
2016-02-29	35.05	35.06	34.09	34.11	1165246
2016-03-01	34.50	35.56	34.20	35.35	2137192
2016-03-02	35.29	35.95	35.15	35.40	1660103
2016-03-03	35.36	36.33	35.20	36.28	1199209
2016-03-04	36.28	36.79	35.88	36.39	1272593
2016-03-07	36.14	36.52	35.87	36.22	1558956
2016-03-08	35.98	35.98	34.75	35.30	882052
2016-03-09	35.43	35.54	34.69	34.90	823569
2016-03-10	35.01	35.21	33.82	34.38	861743
2016-03-11	34.85	36.00	34.75	35.62	986066
2016-03-14	35.42	36.18	35.27	35.93	1350453
2016-03-15	35.46	35.76	35.18	35.72	845631
2016-03-16	35.65	36.80	35.56	36.36	2706216
2016-03-17	36.50	37.65	36.08	37.12	1862565
2016-03-18	37.26	38.47	37.13	38.37	1698311
2016-03-21	38.18	38.32	37.43	37.80	740450
2016-03-22	37.37	38.10	37.33	37.69	696726
2016-03-23	37.64	37.78	37.41	37.60	747390
2016-03-24	37.14	37.77	36.77	37.77	595344
2016-03-28	37.91	37.98	36.87	37.17	579556
2016-03-29	37.62	38.93	37.47	38.82	1190443
2016-03-30	39.29	39.50	38.64	38.91	912563
2016-03-31	38.81	39.00	38.43	38.84	685746
2016-04-01	38.39	39.27	38.05	38.96	1365361
2016-04-04	38.88	38.98	37.91	38.15	729524
2016-04-05	37.55	37.58	36.49	36.98	1684291
2016-04-06	37.12	37.51	36.90	37.49	1623175
2016-04-07	37.27	37.61	36.81	37.32	1077457
2016-04-08	37.95	38.61	37.62	37.75	594588
2016-04-11	37.85	38.12	37.32	37.37	591044
2016-04-12	37.45	37.88	37.01	37.72	701536
2016-04-13	38.25	39.05	37.93	38.79	1246325
2016-04-14	38.89	39.36	38.33	39.12	1863733
2016-04-15	39.10	39.12	38.46	38.80	1200694
2016-04-18	38.45	39.13	38.45	39.00	781469
2016-04-19	39.20	39.38	38.40	38.72	953226
2016-04-20	38.25	38.56	37.83	38.38	1834209
2016-04-21	38.34	38.58	38.09	38.29	1036354
2016-04-22	38.14	38.41	37.64	38.22	1505737
2016-04-25	38.01	38.39	37.54	37.82	2251291
2016-04-26	38.47	39.40	38.00	39.33	5529070
2016-04-27	39.14	39.89	38.68	39.05	2738740
2016-04-28	38.82	38.86	37.89	37.97	2270296
2016-04-29	37.85	38.00	37.14	37.67	1703163
2016-05-02	37.71	38.02	37.43	37.67	1186316
2016-05-03	37.21	37.24	36.13	36.52	2305276
2016-05-04	36.23	36.66	35.77	35.85	1546261
2016-05-05	36.00	36.33	35.63	35.70	1025584
2016-05-06	35.44	35.81	35.17	35.42	1423779
2016-05-09	35.34	35.40	34.52	34.61	2222652
2016-05-10	34.67	35.38	34.36	35.38	1517958
2016-05-11	35.23	35.60	34.73	34.76	1292819
2016-05-12	35.03	35.04	33.78	34.11	1570683
2016-05-13	34.01	34.31	33.06	33.43	1895627
2016-05-16	33.46	34.03	33.38	33.80	939793
2016-05-17	33.64	34.44	33.59	34.00	1267004
2016-05-18	33.90	34.68	33.89	34.51	1820535
2016-05-19	34.20	34.69	34.04	34.31	2795539
2016-05-20	34.44	35.00	34.19	34.86	1378745
2016-05-23	34.83	35.86	34.71	35.57	2380369
2016-05-24	35.75	36.77	35.66	36.71	2280058
2016-05-25	36.92	36.98	36.58	36.88	1356836
2016-05-26	36.98	37.18	36.68	36.79	1042965
2016-05-27	36.87	37.31	36.81	36.91	845969
2016-05-31	36.93	37.13	36.62	36.98	1092069
2016-06-01	36.63	37.09	36.26	37.05	1322643
2016-06-02	36.86	37.37	36.86	37.20	667789
2016-06-03	37.01	37.14	36.58	37.08	763860
2016-06-06	37.14	37.71	37.05	37.62	1162440
2016-06-07	37.62	37.68	37.33	37.51	751220
2016-06-08	37.63	37.73	37.12	37.13	910468
2016-06-09	36.78	36.93	36.44	36.63	905505
2016-06-10	36.05	36.24	35.72	35.98	1462144
2016-06-13	35.59	36.24	35.42	35.53	758781
2016-06-14	35.43	35.83	35.24	35.53	896747
2016-06-15	35.73	36.24	35.62	35.87	817846
2016-06-16	35.46	35.91	35.08	35.87	698886
2016-06-17	35.97	36.43	35.80	35.97	875615
2016-06-20	36.70	37.13	36.58	36.62	758720
2016-06-21	36.67	36.71	36.17	36.52	1411751
2016-06-22	36.53	37.10	36.40	36.51	1186413
2016-06-23	37.10	37.19	36.82	37.16	660726
2016-06-24	34.92	35.60	34.40	34.41	6644293
2016-06-27	33.35	34.14	32.07	32.07	3487523
2016-06-28	32.89	33.38	32.66	33.31	3379742
2016-06-29	34.35	34.35	33.79	34.16	2019508
2016-06-30	34.30	35.06	33.89	34.89	3179639
2016-07-01	34.70	35.75	34.70	35.35	2814397
2016-07-05	34.96	35.02	34.03	34.50	4161845
2016-07-06	34.25	35.11	33.81	35.10	2859685
2016-07-07	35.13	35.67	35.12	35.48	2095123
2016-07-08	36.02	36.98	35.87	36.92	1730616
2016-07-11	37.27	37.36	36.40	36.41	1427057
2016-07-12	37.02	37.22	36.44	36.49	1816884
2016-07-13	36.64	36.76	35.74	35.96	1487931
2016-07-14	36.38	36.53	35.81	35.82	1180743
2016-07-15	36.13	36.29	35.75	35.99	998725
2016-07-18	36.09	36.29	35.77	36.14	1630473
2016-07-19	36.00	36.30	35.88	36.25	1269116
2016-07-20	36.33	37.52	36.17	37.24	2040146
2016-07-21	37.31	37.65	37.17	37.43	1411419
2016-07-22	37.32	38.04	36.94	37.75	2038771
2016-07-25	37.73	38.14	37.37	38.08	1890556
2016-07-26	38.10	40.21	38.10	39.90	2654251
2016-07-27	40.38	40.69	39.45	39.56	1712110
2016-07-28	39.39	39.39	37.98	38.04	2360485
2016-07-29	37.96	38.15	37.39	37.92	1375470
2016-08-01	37.76	37.82	37.33	37.48	1083224
2016-08-02	37.31	37.61	36.17	36.20	2330786
2016-08-03	36.21	36.77	36.09	36.72	2664993
2016-08-04	36.60	37.53	36.52	37.51	1583178
2016-08-05	37.93	38.38	37.78	37.94	970588
2016-08-08	38.13	38.42	37.79	38.07	1159767
2016-08-09	38.19	38.30	37.92	38.05	832186
2016-08-10	38.23	38.25	37.82	38.02	1177633
2016-08-11	38.20	38.43	37.90	38.31	1043909
2016-08-12	38.28	38.41	38.20	38.41	738453
2016-08-15	38.45	39.00	38.45	38.86	537910
2016-08-16	38.82	38.96	38.16	38.18	717161
2016-08-17	38.15	38.35	37.87	38.08	826176
2016-08-18	38.05	38.80	38.04	38.79	727514
2016-08-19	38.23	38.95	38.23	38.89	545927
2016-08-22	38.83	38.84	38.46	38.70	364045
2016-08-23	39.00	39.21	38.82	38.92	422472
2016-08-24	38.97	39.30	38.50	38.59	497613
2016-08-25	38.46	38.81	38.41	38.67	385724
2016-08-26	38.91	39.14	38.28	38.49	336344
2016-08-29	38.63	38.90	38.31	38.36	467274
2016-08-30	38.33	38.86	38.17	38.32	459917
2016-08-31	38.18	38.46	37.83	38.08	826830
2016-09-01	38.09	38.53	37.28	38.32	1662471
2016-09-02	38.31	38.83	38.25	38.29	498412
2016-09-06	38.42	38.43	37.58	37.73	514473
2016-09-07	37.68	38.54	37.68	38.54	763508
2016-09-08	38.47	38.93	38.35	38.84	906633
2016-09-09	38.33	38.69	37.57	37.89	985383
2016-09-12	37.57	38.49	37.40	38.41	845621
2016-09-13	37.98	38.30	37.69	38.05	779396
2016-09-14	37.99	38.17	37.60	37.84	797952
2016-09-15	37.80	38.54	37.77	38.42	1275155
2016-09-16	38.29	38.38	38.02	38.18	734374
2016-09-19	38.38	38.79	38.21	38.47	621213
2016-09-20	38.79	38.87	37.87	37.87	738440
2016-09-21	38.17	38.37	37.76	38.11	725458
2016-09-22	38.51	38.99	38.47	38.92	1302461
2016-09-23	38.78	39.06	38.66	38.88	858161
2016-09-26	38.57	38.63	37.74	37.80	912936
2016-09-27	37.70	38.07	37.56	38.00	652272
2016-09-28	38.34	38.34	37.71	38.27	636449
2016-09-29	38.21	38.48	37.52	37.87	964994
2016-09-30	38.00	39.25	38.00	38.78	1116680
2016-10-03	38.53	39.25	38.02	38.83	563397
2016-10-04	38.93	39.46	38.60	38.70	797049
2016-10-05	39.07	39.34	39.00	39.20	1088940
2016-10-06	38.90	40.36	38.90	40.25	2839827
2016-10-07	40.17	40.35	39.25	39.49	1460782
2016-10-10	39.66	39.69	38.96	39.19	833007
2016-10-11	39.08	39.43	37.87	38.00	745073
2016-10-12	37.93	38.13	37.52	37.92	872925
2016-10-13	37.40	38.02	36.92	37.99	1051771
2016-10-14	38.19	38.49	37.44	37.58	1150749
2016-10-17	37.77	37.91	37.37	37.61	1546869
2016-10-18	38.13	38.17	37.15	37.18	937088
2016-10-19	37.25	37.41	36.81	37.02	2279132
2016-10-20	36.87	37.35	36.87	37.21	1304448
2016-10-21	36.81	37.44	36.81	37.26	459855
2016-10-24	37.58	37.77	37.15	37.67	1011657
2016-10-25	36.90	37.65	36.13	37.43	2705007
2016-10-26	36.99	37.57	36.69	37.34	1966036
2016-10-27	37.18	37.56	36.96	37.03	1994809
2016-10-28	37.00	37.46	35.74	36.00	1347279
2016-10-31	36.18	36.31	35.71	35.73	1990214
2016-11-01	35.93	36.60	35.79	36.33	1935298
2016-11-02	36.17	36.74	35.67	35.71	1601569
2016-11-03	35.75	36.11	35.41	35.49	1448137
2016-11-04	35.45	36.45	35.10	35.81	1226998
2016-11-07	36.69	37.08	36.32	36.52	1244579
2016-11-08	36.30	36.43	35.87	36.16	1930035
2016-11-09	35.99	36.10	35.21	35.48	2497869
2016-11-10	35.88	37.00	35.57	36.60	2454625
2016-11-11	36.39	36.83	36.32	36.67	978115
2016-11-14	36.77	37.23	36.51	37.16	2007335
2016-11-15	37.07	37.49	36.84	37.39	1065102
2016-11-16	37.11	37.43	36.60	36.67	1057728
2016-11-17	36.97	36.99	36.45	36.63	1107103
2016-11-18	36.77	37.21	36.64	36.68	1001324
2016-11-21	36.85	37.15	36.49	36.55	1784825
2016-11-22	36.71	37.82	36.48	37.75	2157310
2016-11-23	37.73	38.10	37.36	38.09	2522777
2016-11-25	38.10	38.53	37.94	38.39	288622
2016-11-28	38.39	38.39	37.35	37.41	648750
2016-11-29	37.28	37.43	36.91	36.99	751231
2016-11-30	37.18	37.54	36.79	37.37	1187004
2016-12-01	37.54	38.00	37.18	37.22	1453830
2016-12-02	37.14	37.58	36.94	37.56	1458016
2016-12-05	37.90	38.57	37.88	38.00	832115
2016-12-06	37.96	38.86	37.92	38.72	2173721
2016-12-07	38.67	40.47	38.53	39.96	3034705
2016-12-08	40.17	40.48	39.78	40.19	1293861
2016-12-09	40.16	40.57	39.85	40.02	1585842
2016-12-12	40.24	40.28	39.62	39.65	1532379
2016-12-13	39.75	40.56	39.54	40.43	880863
2016-12-14	40.33	40.33	39.60	39.69	1501793
2016-12-15	39.76	40.42	39.74	40.14	1336828
2016-12-16	40.19	40.55	40.00	40.04	1451066
2016-12-19	40.25	40.88	40.08	40.54	1595182
2016-12-20	40.61	41.26	40.60	41.14	1540835
2016-12-21	41.13	41.43	40.90	40.94	671987
2016-12-22	41.05	41.10	40.09	40.15	806309
2016-12-23	40.14	40.30	39.87	40.04	918336
2016-12-27	40.10	40.50	40.10	40.21	516880
2016-12-28	40.24	40.31	39.26	39.37	895946
2016-12-29	39.29	39.59	38.96	39.05	824152
2016-12-30	39.24	39.26	38.78	38.95	894662
2017-01-03	39.39	40.48	39.19	39.78	1698689
2017-01-04	39.91	40.35	39.77	40.21	2600106
2017-01-05	40.26	40.98	39.82	40.19	1618660
2017-01-06	40.14	40.33	39.76	39.87	716217
2017-01-09	40.59	41.08	39.94	40.79	1316014
2017-01-10	41.07	41.49	40.57	41.43	1287110
2017-01-11	41.56	42.00	41.28	41.70	749602
2017-01-12	41.70	41.97	40.88	41.15	1734792
2017-01-13	41.27	41.81	41.27	41.55	1100274
2017-01-17	41.45	41.92	41.15	41.51	1568716
2017-01-18	41.79	41.83	41.10	41.20	949264
2017-01-19	41.34	41.79	41.02	41.06	964859
2017-01-20	41.39	41.59	40.99	41.21	1053880
2017-01-23	40.96	41.28	40.76	41.16	630197
2017-01-24	41.32	42.02	41.28	41.81	1685511
2017-01-25	42.36	43.68	42.24	42.76	2117126
2017-01-26	42.62	43.20	42.51	42.73	1052109
2017-01-27	42.78	43.04	42.53	42.77	731084
2017-01-30	42.60	42.81	41.90	42.30	2519337
2017-01-31	42.35	42.35	41.29	41.95	3298058
2017-02-01	42.17	42.83	42.07	42.41	2177089
2017-02-02	41.36	43.25	40.31	42.69	3662914
2017-02-03	42.27	43.17	41.60	41.64	2248703
2017-02-06	41.45	41.66	40.45	40.63	3500779
2017-02-07	40.79	41.11	40.61	40.99	2175028
2017-02-08	40.75	41.75	40.75	41.61	1776832
2017-02-09	41.65	41.96	41.28	41.61	1788344
2017-02-10	41.72	41.92	41.46	41.78	1608250
2017-02-13	41.97	42.33	41.92	42.11	1320327
2017-02-14	41.90	42.10	41.64	42.01	776824
2017-02-15	41.97	42.22	41.44	41.77	3205521
2017-02-16	41.63	41.98	41.05	41.47	1910506
2017-02-17	41.39	41.58	41.20	41.54	1092022
2017-02-21	41.93	42.43	41.90	42.27	1135693
2017-02-22	41.95	42.15	41.75	41.90	816166
2017-02-23	42.03	42.20	40.98	41.14	1998461
2017-02-24	41.33	41.68	40.76	41.28	1174930
2017-02-27	41.28	41.43	40.83	41.38	1161187
2017-02-28	41.24	41.35	40.82	41.05	1403283
2017-03-01	41.53	42.09	41.44	41.95	1197674
2017-03-02	41.89	41.99	41.16	41.20	856631
2017-03-03	41.32	41.64	41.00	41.57	575388
2017-03-06	41.10	41.14	40.54	40.79	906513
2017-03-07	40.75	40.76	40.41	40.58	1000704
2017-03-08	40.65	40.96	40.40	40.94	922400
2017-03-09	40.90	41.27	40.74	41.12	1077331
2017-03-10	41.32	41.85	41.22	41.82	1575979
2017-03-13	41.68	42.87	41.68	42.80	1803688
2017-03-14	42.58	43.19	42.21	43.15	2150424
2017-03-15	44.15	44.55	43.28	44.42	2447445
2017-03-16	44.74	45.30	44.28	44.46	2305500
2017-03-17	44.26	44.57	43.75	44.00	1597715
2017-03-20	43.93	44.07	43.18	43.72	1175870
2017-03-21	43.95	44.00	42.58	42.60	1209539
2017-03-22	42.19	42.97	41.97	42.85	915325
2017-03-23	42.78	42.78	42.29	42.38	1147783
2017-03-24	42.67	42.82	42.13	42.21	694258
2017-03-27	41.55	42.90	41.01	42.78	749245
2017-03-28	42.61	43.27	42.59	43.05	650810
2017-03-29	43.03	43.53	43.00	43.45	924878
2017-03-30	43.36	44.22	43.36	44.06	1312615
2017-03-31	43.83	44.11	43.63	43.67	1785577
2017-04-03	43.87	43.93	42.14	42.70	1525997
2017-04-04	42.64	42.68	41.22	41.37	2680851
2017-04-05	41.96	41.96	40.56	40.91	2519943
2017-04-06	41.03	41.31	40.86	41.20	1133375
2017-04-07	41.05	41.31	40.47	40.77	1026229
2017-04-10	40.91	41.15	40.57	40.72	795014
2017-04-11	40.75	40.87	40.14	40.87	1455672
2017-04-12	40.90	40.90	40.06	40.28	1103638
2017-04-13	40.12	40.38	39.50	39.54	1184767
2017-04-17	39.67	40.44	39.59	40.43	855320
2017-04-18	40.25	40.48	40.10	40.32	1143864
2017-04-19	40.55	41.25	40.55	40.87	885044
2017-04-20	41.10	41.96	40.96	41.67	912132
2017-04-21	40.86	41.33	40.64	41.05	1015704
2017-04-24	41.89	42.80	41.79	42.76	1868552
2017-04-25	41.40	42.00	40.32	41.14	3727582
2017-04-26	41.31	41.77	40.62	40.64	1936638
2017-04-27	40.91	41.22	40.70	41.17	1054988
2017-04-28	41.32	41.58	40.60	41.18	1379689
2017-05-01	41.32	41.38	40.75	41.07	1725658
2017-05-02	40.98	41.10	39.11	39.69	3212923
2017-05-03	39.52	39.95	39.42	39.74	1329001
2017-05-04	39.87	40.03	39.47	39.51	1216018
2017-05-05	39.64	39.71	39.09	39.69	1118099
2017-05-08	39.62	39.94	39.43	39.91	761744
2017-05-09	39.82	40.41	39.57	40.35	1200839
2017-05-10	39.79	40.27	39.16	39.35	2631995
2017-05-11	39.12	39.89	38.84	39.81	1769026
2017-05-12	39.63	39.78	39.27	39.54	649036
2017-05-15	39.89	39.93	39.53	39.74	839731
2017-05-16	39.91	40.71	39.79	40.67	1342271
2017-05-17	40.16	40.33	39.05	39.24	1113537
2017-05-18	39.02	39.45	38.71	39.33	922940
2017-05-19	39.65	40.36	39.49	40.03	1082677
2017-05-22	40.37	40.67	40.16	40.57	803521
2017-05-23	40.92	41.32	40.54	40.64	1127094
2017-05-24	40.69	41.15	40.69	40.90	1240911
2017-05-25	41.04	41.26	40.22	41.06	1357040
2017-05-26	41.02	41.45	40.49	40.50	1086056
2017-05-30	40.43	40.71	40.20	40.66	776943
2017-05-31	40.81	40.82	40.01	40.43	1120505
2017-06-01	40.64	41.36	40.47	41.10	1809739
2017-06-02	41.31	41.32	40.34	40.70	1504942
2017-06-05	40.53	41.62	40.43	41.49	1472419
2017-06-06	41.49	42.39	41.35	42.13	1958811
2017-06-07	42.41	43.31	42.24	43.26	1876447
2017-06-08	43.23	43.35	42.36	42.77	1373070
2017-06-09	42.97	43.35	41.62	42.18	1121848
2017-06-12	42.06	42.59	41.55	42.33	2099695
2017-06-13	42.57	42.79	42.34	42.64	762639
2017-06-14	42.62	42.90	42.24	42.59	938228
2017-06-15	42.03	42.99	42.03	42.88	947879
2017-06-16	42.90	43.05	42.00	42.12	1191924
2017-06-19	42.38	42.72	42.29	42.70	1484829
2017-06-20	42.53	42.69	42.09	42.15	993543
2017-06-21	41.94	42.88	41.39	42.60	2211212
2017-06-22	42.50	42.52	41.32	41.32	1623650
2017-06-23	41.32	41.59	40.79	41.08	12817668
2017-06-26	41.15	42.03	41.10	41.71	1729565
2017-06-27	41.71	41.76	41.21	41.55	3259189
2017-06-28	41.81	42.52	41.62	42.47	1635016
2017-06-29	42.60	42.75	41.91	42.38	1248914
2017-06-30	42.70	42.89	42.42	42.72	1413609
2017-07-03	42.86	43.64	42.85	43.52	1128274
2017-07-05	43.56	43.65	43.10	43.49	1263565
2017-07-06	43.37	43.68	42.80	42.97	1615713
2017-07-07	43.04	44.04	43.04	44.00	1076853
2017-07-10	43.84	44.31	43.83	44.12	1010786
2017-07-11	44.07	44.52	43.91	44.39	1024930
2017-07-12	44.67	44.84	44.26	44.61	1037619
2017-07-13	44.74	44.86	44.24	44.72	1767558
2017-07-14	44.93	45.39	44.81	45.03	1262342
2017-07-17	45.00	45.22	44.62	45.00	1261971
2017-07-18	44.89	45.14	44.55	45.11	777587
2017-07-19	45.34	45.36	44.95	45.02	1047195
2017-07-20	45.05	45.20	44.52	44.66	1454201
2017-07-21	44.41	44.43	43.68	44.37	1452541
2017-07-24	44.47	45.18	44.38	45.05	2293027
2017-07-25	46.22	47.11	45.89	46.70	2457932
2017-07-26	47.03	47.24	45.58	45.81	1368817
2017-07-27	45.81	45.81	44.87	45.02	1357871
2017-07-28	44.74	45.09	44.53	44.93	1847274
2017-07-31	45.19	45.60	45.05	45.12	994654
2017-08-01	45.24	45.44	44.95	45.42	1038467
2017-08-02	45.30	45.64	45.05	45.47	898428
2017-08-03	45.52	45.62	44.79	45.06	904709
2017-08-04	45.20	45.20	44.82	45.02	1333236
2017-08-07	45.10	45.33	44.78	45.06	1015228
2017-08-08	45.00	45.13	44.59	44.68	1155537
2017-08-09	44.50	45.00	44.50	44.90	586671
2017-08-10	44.61	44.78	43.91	43.93	1038903
2017-08-11	43.58	44.14	43.16	44.03	948132
2017-08-14	44.51	44.87	44.31	44.49	1086289
2017-08-15	44.53	44.71	44.21	44.26	709695
2017-08-16	44.32	44.59	44.13	44.54	899417
2017-08-17	44.39	44.39	43.48	43.51	914076
2017-08-18	43.42	43.70	43.18	43.40	775450
2017-08-21	43.36	43.46	43.18	43.22	861111
2017-08-22	43.36	43.78	43.29	43.47	1127305
2017-08-23	43.21	43.88	43.14	43.78	807094
2017-08-24	43.96	44.20	43.70	44.03	1022563
2017-08-25	44.19	44.53	44.05	44.28	1466971
2017-08-28	44.38	44.48	43.96	44.14	792291
2017-08-29	43.72	44.36	43.69	44.21	851557
2017-08-30	44.31	44.46	44.10	44.26	804717
2017-08-31	44.46	44.81	44.23	44.66	1274175
2017-09-01	44.79	45.21	44.54	45.12	1156483
2017-09-05	45.09	45.49	44.81	45.23	910843
2017-09-06	45.38	45.38	44.62	44.82	890549
2017-09-07	45.06	45.06	44.08	44.60	1126373
2017-09-08	44.52	45.17	44.36	45.06	872082
2017-09-11	45.39	45.78	44.93	45.70	585625
2017-09-12	45.91	46.59	45.76	46.36	842255
2017-09-13	46.25	46.52	46.06	46.45	515876
2017-09-14	46.35	46.59	46.22	46.58	540779
2017-09-15	46.50	47.26	46.25	47.18	1543547
2017-09-18	47.32	47.72	47.12	47.35	795315
2017-09-19	47.34	47.51	47.21	47.46	835525
2017-09-20	47.50	47.62	46.96	47.27	863046
2017-09-21	47.22	47.62	46.99	47.00	538205
2017-09-22	46.87	47.58	46.86	47.56	668451
2017-09-25	47.55	47.71	47.07	47.42	661722
2017-09-26	47.56	47.74	47.37	47.60	642112
2017-09-27	47.96	48.08	47.41	47.81	857892
2017-09-28	47.75	48.13	47.40	47.46	839715
2017-09-29	47.66	48.52	47.53	48.07	1102460
2017-10-02	48.27	48.80	48.05	48.34	1246951
2017-10-03	48.54	48.56	48.17	48.42	607873
2017-10-04	48.50	48.65	48.11	48.60	878706
2017-10-05	48.65	48.80	48.47	48.58	457004
2017-10-06	48.52	48.66	48.25	48.30	645142
2017-10-09	48.34	48.49	48.15	48.46	379166
2017-10-10	48.60	48.85	48.46	48.60	381415
2017-10-11	48.64	48.71	48.36	48.49	322104
2017-10-12	48.44	48.98	48.34	48.75	555555
2017-10-13	48.98	49.18	48.75	48.97	475343
2017-10-16	49.27	49.27	48.81	49.25	351868
2017-10-17	49.27	49.36	48.97	49.16	472663
2017-10-18	49.33	49.82	49.22	49.68	698227
2017-10-19	49.31	49.63	48.83	49.60	554716
2017-10-20	49.95	50.05	49.35	49.96	1221236
2017-10-23	50.03	50.83	49.95	50.30	2118879
2017-10-24	47.00	49.54	46.90	49.42	2136359
2017-10-25	50.05	50.32	48.23	48.96	1317578
2017-10-26	49.43	49.68	48.89	49.26	950151
2017-10-27	49.36	49.40	48.78	49.39	711375
2017-10-30	49.12	49.33	48.71	48.83	567832
2017-10-31	49.17	49.30	48.80	48.91	927840
2017-11-01	49.21	49.21	48.21	48.25	1175668
2017-11-02	48.29	48.72	47.85	48.09	1250964
2017-11-03	48.12	48.32	47.69	47.87	852097
2017-11-06	47.81	48.54	47.80	48.35	902026
2017-11-07	48.39	48.49	47.92	48.10	1008923
2017-11-08	47.94	48.60	47.75	48.56	613518
2017-11-09	48.33	48.62	47.47	47.91	896893
2017-11-10	47.72	48.13	47.63	47.89	669349
2017-11-13	47.52	47.82	47.35	47.38	690218
2017-11-14	47.38	47.51	47.08	47.31	886835
2017-11-15	47.16	47.69	46.90	47.68	1017770
2017-11-16	47.78	48.24	47.73	47.78	927649
2017-11-17	47.67	48.08	47.65	47.81	761701
2017-11-20	48.29	48.57	47.90	48.48	1039948
2017-11-21	48.54	49.21	48.51	49.07	1172235
2017-11-22	49.17	49.26	48.65	48.93	633209
2017-11-24	49.17	49.24	48.80	48.84	639784
2017-11-27	48.87	49.25	48.74	49.21	678097
2017-11-28	49.37	50.10	49.17	50.03	1254435
2017-11-29	50.05	50.18	49.68	50.16	1573650
2017-11-30	50.54	50.54	49.88	49.95	1279601
2017-12-01	49.00	49.36	47.57	48.66	1847547
2017-12-04	49.09	49.09	47.56	47.56	960759
2017-12-05	47.60	47.82	47.30	47.53	1208759
2017-12-06	47.47	47.82	47.39	47.47	1096857
2017-12-07	47.53	48.05	47.37	47.69	805477
2017-12-08	48.08	48.14	47.61	48.05	1211712
2017-12-11	48.13	48.60	47.74	47.90	975546
2017-12-12	47.95	51.87	47.95	51.66	4496198
2017-12-13	52.43	52.64	51.25	52.42	2121259
2017-12-14	52.36	53.30	52.09	52.17	1366417
2017-12-15	52.20	52.57	52.04	52.42	966498
2017-12-18	52.84	53.05	52.36	52.45	873215
2017-12-19	52.52	53.04	52.25	52.31	895008
2017-12-20	52.62	53.14	51.75	52.55	1634770
2017-12-21	52.53	52.70	51.21	51.39	1119467
2017-12-22	51.47	51.59	50.94	51.28	479004
2017-12-26	51.19	51.19	50.61	50.89	533452
2017-12-27	50.92	51.25	50.58	50.88	599394
2017-12-28	50.93	51.23	50.91	51.18	755219
2017-12-29	51.32	51.55	51.10	51.11	513351
2018-01-02	51.43	51.92	51.07	51.54	1445564
2018-01-03	51.63	51.70	51.11	51.48	961255
2018-01-04	51.72	52.17	51.61	51.78	2154294
2018-01-05	51.93	52.28	51.51	52.16	2182333
2018-01-08	52.30	52.73	51.95	52.50	1913864
2018-01-09	52.61	52.68	52.28	52.40	891010
2018-01-10	52.20	52.39	51.85	52.30	1020560
2018-01-11	52.24	53.46	52.24	53.35	1043339
2018-01-12	53.38	54.21	53.35	54.16	1033172
2018-01-16	54.43	54.62	54.24	54.43	1674860
2018-01-17	54.69	55.90	54.32	55.39	1320205
2018-01-18	55.31	55.40	54.57	54.74	947961
2018-01-19	54.96	55.35	54.68	54.88	629913
2018-01-22	54.90	55.68	54.43	55.43	895756
2018-01-23	55.21	56.00	54.83	56.00	1117743
2018-01-24	56.14	56.88	55.69	56.12	1263721
2018-01-25	56.50	56.50	55.59	55.63	826084
2018-01-26	55.87	57.22	55.81	57.01	1089610
2018-01-29	56.99	57.36	56.44	56.70	1111035
2018-01-30	56.38	56.61	55.93	56.19	854927
2018-01-31	56.68	56.83	56.07	56.25	1492611
2018-02-01	55.74	57.40	55.63	56.61	2536007
2018-02-02	56.40	56.52	54.87	54.90	1893721
2018-02-05	54.56	54.74	52.03	52.18	1824346
2018-02-06	51.11	53.63	50.47	53.33	1785337
2018-02-07	53.25	53.88	52.67	53.48	1360917
2018-02-08	53.50	53.52	50.99	50.99	1310344
2018-02-09	51.64	52.08	49.93	51.26	924199
2018-02-12	51.68	52.45	51.65	51.99	872539
2018-02-13	51.76	51.99	51.41	51.96	798430
2018-02-14	51.54	52.94	51.54	52.88	551253
2018-02-15	53.10	53.66	52.66	53.66	497612
2018-02-16	53.51	54.15	53.34	53.86	731180
2018-02-20	53.51	54.13	53.24	53.50	815360
2018-02-21	53.57	54.19	53.31	53.34	666696
2018-02-22	53.61	53.98	53.05	53.55	544414
2018-02-23	53.80	54.06	53.46	54.05	306328
2018-02-26	54.25	54.50	53.82	54.36	538389
2018-02-27	54.25	54.25	53.52	53.70	789888
2018-02-28	53.77	54.07	52.83	52.86	726725
2018-03-01	52.85	52.98	51.23	51.23	1208309
2018-03-02	50.70	51.61	50.40	51.55	926934
2018-03-05	51.33	52.22	50.87	51.95	955261
2018-03-06	52.26	52.59	51.97	52.29	1588358
2018-03-07	51.66	53.04	51.62	52.60	1176440
2018-03-08	52.89	52.99	52.35	52.86	628454
2018-03-09	53.33	54.56	53.22	54.34	751479
2018-03-12	54.46	54.84	54.11	54.20	599304
2018-03-13	54.25	54.71	53.52	53.62	655996
2018-03-14	54.45	54.54	52.97	53.00	631972
2018-03-15	53.22	53.36	52.81	52.87	795151
2018-03-16	52.96	53.61	52.89	53.48	1046657
2018-03-19	53.37	53.42	52.48	52.81	567692
2018-03-20	52.85	53.26	52.76	52.99	539779
2018-03-21	53.08	53.98	53.00	53.36	518840
2018-03-22	52.75	53.09	51.47	51.57	797072
2018-03-23	51.52	51.87	49.63	49.77	588993
2018-03-26	50.63	51.64	50.24	51.49	901772
2018-03-27	51.81	51.81	50.28	50.49	892852
2018-03-28	50.73	50.77	49.48	50.45	692886
2018-03-29	50.90	52.19	50.67	51.83	786510
2018-04-02	51.83	51.95	50.57	51.30	1352881
2018-04-03	51.37	53.87	50.76	51.80	826726
2018-04-04	50.51	52.25	49.96	52.11	817632
2018-04-05	52.46	52.88	52.22	52.67	747510
2018-04-06	52.22	52.48	50.34	50.90	799358
2018-04-09	51.50	51.96	51.12	51.12	520842
2018-04-10	51.94	52.71	51.74	52.24	387892
2018-04-11	51.95	53.03	51.78	52.99	505337
2018-04-12	53.15	53.96	53.00	53.77	497770
2018-04-13	54.08	54.19	53.00	53.27	433253
2018-04-16	53.73	54.18	53.22	53.75	389243
2018-04-17	54.38	54.44	53.85	54.32	572449
2018-04-18	54.54	54.70	54.10	54.42	355424
2018-04-19	54.55	54.65	53.73	53.99	488082
2018-04-20	54.21	54.29	53.62	54.11	548689
2018-04-23	54.31	54.63	53.94	54.22	1387762
2018-04-24	53.54	53.63	50.49	51.87	2470069
2018-04-25	51.49	52.44	51.19	51.79	934006
2018-04-26	51.83	51.99	51.25	51.79	693062
2018-04-27	51.76	52.22	51.47	51.58	982282
2018-04-30	51.59	51.98	50.69	50.72	826826
2018-05-01	50.50	50.83	49.43	50.03	1081874
2018-05-02	49.91	49.99	49.28	49.39	1033512
2018-05-03	49.24	49.60	48.77	49.12	694771
2018-05-04	48.78	50.12	48.60	49.59	1152280
2018-05-07	49.87	51.00	49.64	50.80	758345
2018-05-08	50.64	51.48	50.64	51.29	790309
2018-05-09	51.59	51.90	51.22	51.51	542202
2018-05-10	51.72	52.05	51.42	52.04	490087
2018-05-11	52.07	52.41	51.86	52.07	448465
2018-05-14	52.34	52.65	51.87	52.01	422315
2018-05-15	51.52	52.23	51.52	51.81	495167
2018-05-16	51.75	52.82	51.75	52.32	518608
2018-05-17	52.43	53.34	52.33	52.98	660982
2018-05-18	52.97	53.30	52.57	52.61	759368
2018-05-21	53.10	53.66	52.42	52.62	727932
2018-05-22	52.82	53.28	51.90	52.48	426130
2018-05-23	52.06	52.53	51.93	52.52	384072
2018-05-24	52.46	52.78	52.09	52.38	436001
2018-05-25	52.31	52.60	51.93	52.08	323764
2018-05-29	51.94	52.07	51.11	51.40	399517
2018-05-30	51.76	51.96	51.52	51.55	556808
2018-05-31	51.64	51.64	50.85	51.09	774125
2018-06-01	51.91	52.78	51.75	52.18	1145455
2018-06-04	52.44	52.61	52.23	52.30	615068
2018-06-05	52.31	53.06	52.31	52.47	762421
2018-06-06	52.72	54.46	52.54	54.30	968184
2018-06-07	54.50	54.80	53.89	54.00	751314
2018-06-08	53.78	54.24	53.75	53.85	462071
2018-06-11	53.98	54.81	53.89	54.35	556304
2018-06-12	54.52	54.55	54.12	54.21	640283
2018-06-13	54.26	54.39	53.64	53.68	762461
2018-06-14	53.82	54.28	53.71	53.82	518745
2018-06-15	53.59	53.93	52.76	53.70	717084
2018-06-18	53.29	53.96	53.05	53.57	746571
2018-06-19	52.87	53.00	51.90	52.41	985091
2018-06-20	52.82	53.27	52.62	52.88	663343
2018-06-21	52.73	52.73	51.46	51.84	774465
2018-06-22	52.27	52.27	50.99	51.23	1566952
2018-06-25	50.84	50.84	49.32	49.83	1390091
2018-06-26	49.94	50.29	49.47	49.92	1294629
2018-06-27	50.28	50.95	49.13	49.15	835783
2018-06-28	48.50	48.63	47.04	47.70	1870493
2018-06-29	48.00	48.52	47.58	47.58	1255600
2018-07-02	47.11	48.55	47.00	48.48	1169815
2018-07-03	48.96	49.30	48.52	48.78	885773
2018-07-05	49.11	50.28	48.75	49.30	967929
2018-07-06	49.25	49.83	49.11	49.67	1094441
2018-07-09	49.98	50.88	49.85	50.50	1157115
2018-07-10	50.75	50.94	50.49	50.80	1409583
2018-07-11	50.31	50.63	49.58	49.60	1076801
2018-07-12	50.01	50.75	49.49	50.40	1040859
2018-07-13	50.52	51.18	50.49	50.85	903796
2018-07-16	50.89	50.96	50.09	50.34	1035607
2018-07-17	50.03	50.86	49.89	50.68	1027684
2018-07-18	50.92	51.49	50.16	50.93	1024341
2018-07-19	50.93	51.61	50.59	51.10	860750
2018-07-20	50.76	51.04	50.50	50.59	723445
2018-07-23	50.46	50.87	50.00	50.74	1481423
2018-07-24	52.26	53.50	51.46	52.49	2577715
2018-07-25	52.50	53.05	51.50	52.31	1492709
2018-07-26	52.61	54.26	52.32	53.87	957770
2018-07-27	54.02	54.54	53.55	53.76	850734
2018-07-30	54.04	54.61	53.81	53.94	1235547
2018-07-31	54.03	54.65	53.69	54.37	1516955
2018-08-01	54.09	54.88	53.99	54.06	1290369
2018-08-02	53.66	54.24	53.57	54.14	924066
2018-08-03	54.69	54.82	54.13	54.50	616445
2018-08-06	54.69	55.04	54.40	54.92	668542
2018-08-07	55.30	56.15	54.91	55.82	906834
2018-08-08	55.89	56.28	55.64	55.83	598139
2018-08-09	55.68	56.04	55.40	55.53	554773
2018-08-10	54.99	55.25	54.44	54.60	673440
2018-08-13	54.82	55.35	54.17	54.21	774208
2018-08-14	54.27	54.84	54.21	54.48	532518
2018-08-15	54.02	54.25	53.14	53.88	693404
2018-08-16	54.20	54.93	54.09	54.43	396935
2018-08-17	54.42	55.35	54.42	55.06	526386
2018-08-20	55.26	55.69	55.14	55.50	749553
2018-08-21	55.59	56.04	55.52	55.79	1431738
2018-08-22	55.25	55.25	53.54	53.56	1521596
2018-08-23	53.38	53.66	52.94	53.33	1235870
2018-08-24	53.58	55.94	53.27	53.58	1477922
2018-08-27	53.98	54.76	53.67	54.08	1343882
2018-08-28	54.58	54.64	53.96	54.02	684566
2018-08-29	54.40	54.40	53.62	53.89	1288608
2018-08-30	53.80	53.88	52.98	53.07	566647
2018-08-31	52.85	53.34	52.68	52.95	903794
2018-09-04	52.85	52.92	52.04	52.56	814967
2018-09-05	52.41	52.79	52.28	52.43	1387211
2018-09-06	52.30	52.99	52.15	52.24	679411
2018-09-07	52.10	52.43	51.53	51.64	709209
2018-09-10	51.75	52.11	51.44	51.45	1122368
2018-09-11	51.48	52.11	51.29	51.96	1661152
2018-09-12	51.90	52.10	51.28	51.61	1589761
2018-09-13	51.89	52.42	51.72	52.04	620347
2018-09-14	52.04	52.83	52.04	52.72	735263
2018-09-17	49.94	50.77	48.59	49.80	2965340
2018-09-18	49.92	50.14	49.77	49.91	994922
2018-09-19	49.84	51.35	49.84	51.26	1212139
2018-09-20	51.54	52.58	51.47	51.74	1272311
2018-09-21	51.91	52.64	51.71	51.88	1513087
2018-09-24	51.67	51.68	50.47	50.74	1212604
2018-09-25	50.68	51.15	50.28	50.30	1474954
2018-09-26	50.44	50.62	49.77	50.04	1198347
2018-09-27	50.30	50.30	49.76	49.92	913406
2018-09-28	49.78	50.11	49.32	49.55	1079231
2018-10-01	49.97	50.01	49.24	49.39	656317
2018-10-02	49.38	49.67	49.08	49.16	595352
2018-10-03	49.25	49.49	49.02	49.10	934175
2018-10-04	49.11	49.11	48.02	48.30	1074637
2018-10-05	48.12	48.32	46.90	47.25	1110421
2018-10-08	46.99	47.03	46.09	46.93	1659838
2018-10-09	46.49	46.55	45.61	45.70	1414634
2018-10-10	45.68	45.68	44.13	45.27	2788568
2018-10-11	45.12	45.98	44.63	44.64	1572774
2018-10-12	45.35	45.55	43.13	43.57	1785140
2018-10-15	43.56	44.57	43.56	44.11	1262868
2018-10-16	44.24	44.55	43.50	44.51	1149960
2018-10-17	44.48	44.48	43.69	43.70	1049021
2018-10-18	43.56	44.60	43.05	44.16	1932111
2018-10-19	43.87	44.27	43.20	43.21	1636680
2018-10-22	43.33	43.55	42.81	42.92	893141
2018-10-23	41.98	43.64	41.53	43.58	1927699
2018-10-24	43.48	43.75	41.12	41.17	1874033
2018-10-25	41.63	42.44	41.28	42.02	1818022
2018-10-26	41.43	42.76	41.23	42.37	2332766
2018-10-29	43.60	44.20	42.03	42.57	2232468
2018-10-30	42.97	47.69	42.51	47.25	4913783
2018-10-31	47.99	48.07	46.52	46.90	1978099
2018-11-01	47.37	47.73	47.08	47.19	1737780
2018-11-02	47.65	48.09	47.30	47.94	1228026
2018-11-05	48.14	48.24	47.32	47.62	905291
2018-11-06	47.64	48.03	47.36	47.63	1048399
2018-11-07	48.00	48.04	47.47	47.84	997934
2018-11-08	47.77	48.30	47.51	47.76	1136086
2018-11-09	47.29	47.62	46.13	46.76	1275762
2018-11-12	46.61	47.01	46.05	46.07	758877
2018-11-13	46.19	47.20	46.19	46.34	998385
2018-11-14	46.73	47.01	45.89	45.97	1109449
2018-11-15	45.74	47.56	45.69	47.25	834562
2018-11-16	46.92	47.42	46.70	47.19	582986
2018-11-19	47.10	47.26	46.20	46.30	533374
2018-11-20	45.59	46.44	45.14	45.97	1230735
2018-11-21	46.22	47.18	45.90	46.50	452231
2018-11-23	46.00	46.70	46.00	46.43	196047
2018-11-26	46.69	47.66	46.45	47.60	1206760
2018-11-27	47.21	47.48	45.72	46.01	792161
2018-11-28	46.10	46.43	45.22	46.41	941729
2018-11-29	46.30	46.78	45.80	45.81	825473
2018-11-30	45.43	46.41	44.86	46.26	1401172
2018-12-03	47.36	48.76	47.14	47.78	1092215
2018-12-04	47.84	47.84	45.65	45.66	1332987
2018-12-06	44.62	45.82	44.02	45.82	1211059
2018-12-07	45.69	46.72	44.01	44.23	851023
2018-12-10	44.23	44.71	43.67	44.11	716575
2018-12-11	44.99	45.42	43.34	43.50	875157
2018-12-12	44.33	45.15	43.96	44.28	770670
2018-12-13	44.52	44.68	43.53	43.84	481111
2018-12-14	43.43	44.00	42.50	42.75	781503
2018-12-17	42.59	43.52	41.80	41.98	1009390
2018-12-18	42.40	43.30	42.18	43.06	938937
2018-12-19	43.23	44.04	42.06	42.44	1483539
2018-12-20	42.11	42.90	41.68	42.22	906374
2018-12-21	42.53	43.31	42.06	42.34	2076909
2018-12-24	41.92	42.16	41.36	41.43	724420
2018-12-26	41.51	42.87	40.78	42.80	901964
2018-12-27	42.06	43.52	42.06	43.51	815656
2018-12-28	43.67	44.49	43.42	44.01	684884
2018-12-31	44.19	44.84	43.79	44.84	759707
2019-01-02	44.15	45.09	43.88	45.02	947136
2019-01-03	44.57	44.57	43.16	43.51	900634
2019-01-04	43.72	44.35	43.35	44.35	1214581
2019-01-07	44.66	44.81	43.94	44.11	1284737
2019-01-08	44.30	44.53	43.56	44.20	591805
2019-01-09	44.76	45.33	44.74	44.90	754865
2019-01-10	44.55	45.60	44.48	45.07	652744
2019-01-11	44.92	45.53	44.90	45.28	691704
2019-01-14	45.11	45.56	44.82	45.24	817228
2019-01-15	45.34	45.83	44.95	45.82	1265442
2019-01-16	45.82	46.54	45.76	46.41	1170224
2019-01-17	45.92	46.95	45.87	46.76	777667
2019-01-18	47.25	47.85	47.11	47.44	992395
2019-01-22	46.91	47.21	46.29	46.71	628934
2019-01-23	46.70	46.98	45.82	46.00	740960
2019-01-24	46.02	46.45	45.91	46.35	740107
2019-01-25	47.02	47.60	46.71	47.29	953686
2019-01-28	46.73	47.16	46.56	47.00	401082
2019-01-29	46.83	47.17	46.75	47.00	497996
2019-01-30	47.25	47.46	46.93	47.33	553852
2019-01-31	47.22	47.56	47.07	47.50	707123
2019-02-01	47.60	48.16	47.36	48.11	1180028
2019-02-04	47.93	48.12	47.42	47.73	1181685
2019-02-05	47.82	47.99	47.61	47.98	866995
2019-02-06	46.78	49.61	46.45	48.74	1504111
2019-02-07	48.28	48.49	46.34	46.75	1142342
2019-02-08	46.43	47.17	45.89	46.53	1077433
2019-02-11	46.45	46.91	46.34	46.73	1135272
2019-02-12	47.05	47.78	47.05	47.63	1204788
2019-02-13	47.90	48.77	47.87	48.67	1150552
2019-02-14	48.56	48.81	47.77	48.12	1107810
2019-02-15	48.52	49.30	48.25	49.27	1164801
2019-02-19	48.63	49.57	48.56	49.45	1453546
2019-02-20	49.22	50.11	48.92	49.78	1389639
2019-02-21	49.66	50.50	49.64	50.07	1032263
2019-02-22	50.26	51.12	50.18	51.03	1010314
2019-02-25	51.42	51.72	50.96	51.00	1518109
2019-02-26	51.05	51.12	50.45	50.53	978052
2019-02-27	50.47	50.85	50.27	50.73	771537
2019-02-28	50.63	51.09	50.58	50.73	820354
2019-03-01	51.10	51.40	50.78	51.00	1147798
2019-03-04	51.26	51.63	50.77	51.10	815838
2019-03-05	50.94	51.11	50.62	50.65	617432
2019-03-06	50.59	50.76	49.78	49.81	900361
2019-03-07	49.35	49.40	48.68	48.91	1138483
2019-03-08	48.40	48.65	47.82	48.07	1611650
2019-03-11	48.14	49.00	47.97	48.73	1218214
2019-03-12	48.99	49.18	48.29	48.43	1072945
2019-03-13	48.57	48.88	48.42	48.60	1264795
2019-03-14	48.40	48.44	47.64	47.76	1255739
2019-03-15	47.92	48.09	47.53	47.69	1202891
2019-03-18	47.93	48.10	47.62	47.80	780146
2019-03-19	47.99	48.28	47.64	47.82	654403
2019-03-20	47.59	47.60	46.19	46.37	898762
2019-03-21	46.00	47.25	46.00	47.02	1185234
2019-03-22	46.87	46.87	45.61	45.70	817901
2019-03-25	45.75	46.03	45.29	45.63	623198
2019-03-26	45.94	46.26	45.54	45.82	735980
2019-03-27	45.64	45.92	44.73	44.86	1284013
2019-03-28	44.75	45.26	44.19	44.43	1020282
2019-03-29	44.81	45.21	44.68	45.02	1261724
2019-04-01	45.70	46.96	45.57	46.93	2033009
2019-04-02	46.86	47.53	46.86	47.50	1226037
2019-04-03	47.50	48.70	47.50	48.59	1380340
2019-04-04	48.54	48.82	47.97	48.19	1308236
2019-04-05	48.42	48.58	48.02	48.33	953023
2019-04-08	48.17	48.73	47.79	48.72	493816
2019-04-09	48.40	48.52	47.54	47.57	480184
2019-04-10	47.67	48.26	47.39	48.19	439323
2019-04-11	48.30	48.59	47.99	48.54	399264
2019-04-12	48.86	49.47	48.56	48.65	451624
2019-04-15	48.62	49.23	48.53	49.11	713286
2019-04-16	49.27	50.29	49.16	50.11	826723
2019-04-17	50.68	50.75	50.09	50.50	732176
2019-04-18	50.77	51.50	50.55	51.25	869873
2019-04-22	50.29	50.80	49.81	50.56	529109
2019-04-23	50.55	51.43	50.44	51.09	400664
2019-04-24	51.24	51.73	51.03	51.09	701437
2019-04-25	50.78	50.78	49.84	50.38	736560
2019-04-26	50.19	50.50	49.85	50.09	511206
2019-04-29	50.16	50.49	49.95	50.07	530208
2019-04-30	49.94	50.09	49.23	49.94	2224457
2019-05-01	50.00	51.02	49.17	49.99	1280420
2019-05-02	49.90	51.08	49.80	50.76	866455
2019-05-03	50.96	51.85	50.81	51.79	812175
2019-05-06	50.50	51.00	49.80	50.60	622105
2019-05-07	49.82	50.13	49.17	49.45	752603
2019-05-08	49.28	49.73	48.90	48.98	452980
2019-05-09	48.38	49.01	47.85	48.69	543383
2019-05-10	48.46	49.01	47.73	48.87	298290
2019-05-13	47.60	47.80	45.39	45.56	1529174
2019-05-14	45.82	46.27	45.66	46.03	751034
2019-05-15	45.64	46.69	45.59	46.55	602167
2019-05-16	46.75	47.00	46.58	46.82	597631
2019-05-17	46.37	46.65	45.89	45.92	295641
2019-05-20	45.43	45.82	44.85	45.01	418680
2019-05-21	45.12	45.78	44.96	45.57	590302
2019-05-22	45.23	45.50	44.90	44.92	739324
2019-05-23	44.26	44.63	43.81	44.32	648353
2019-05-24	44.71	45.10	43.86	44.16	400368
2019-05-28	44.11	44.48	43.70	43.73	569165
2019-05-29	43.38	43.61	42.95	43.26	800800
2019-05-30	43.51	43.89	43.33	43.84	561321
2019-05-31	43.07	43.22	42.60	42.69	603411
2019-06-03	42.69	43.67	42.50	43.64	1083716
2019-06-04	44.26	45.47	44.15	45.45	749350
2019-06-05	45.75	45.75	44.90	45.35	521656
2019-06-06	45.35	45.61	45.13	45.34	551930
2019-06-07	45.69	46.01	45.47	45.79	389804
2019-06-10	46.01	47.19	46.01	46.81	570497
2019-06-11	47.39	47.55	46.77	46.90	567244
2019-06-12	46.95	47.12	46.43	46.50	734808
2019-06-13	46.62	47.16	46.52	47.14	601247
2019-06-14	46.81	46.81	45.64	45.84	706374
2019-06-17	45.02	45.91	44.32	45.53	589703
2019-06-18	45.89	47.20	45.88	46.70	1545113
2019-06-19	47.07	47.43	47.03	47.33	401918
2019-06-20	48.17	48.52	47.86	48.44	429295
2019-06-21	48.15	48.50	47.93	48.20	727010
2019-06-24	48.32	48.36	47.64	47.73	422919
2019-06-25	47.89	48.44	47.79	47.88	603952
2019-06-26	48.12	48.88	47.91	47.96	724847
2019-06-27	48.26	49.53	47.86	48.61	1211529
2019-06-28	48.81	49.46	48.68	49.00	1646936
2019-07-01	49.71	50.01	48.83	48.90	900746
2019-07-02	48.90	48.90	48.24	48.35	634543
2019-07-03	48.63	48.65	48.21	48.25	256383
2019-07-05	47.84	48.20	47.46	48.00	451893
2019-07-08	47.73	47.95	47.35	47.50	383973
2019-07-09	47.12	47.38	46.81	46.96	878669
2019-07-10	47.23	47.32	46.55	46.75	608723
2019-07-11	46.86	47.05	46.21	46.38	826235
2019-07-12	46.40	47.46	46.40	47.24	914551
2019-07-15	47.29	47.48	46.72	47.25	731572
2019-07-16	46.55	47.46	46.55	47.40	1151322
2019-07-17	47.31	47.47	46.70	46.78	907531
2019-07-18	46.70	46.94	46.33	46.50	495689
2019-07-19	46.70	47.27	46.44	46.45	445551
2019-07-22	46.39	47.02	46.11	46.16	466931
2019-07-23	46.42	47.96	46.42	47.96	739509
2019-07-24	47.84	48.86	47.68	48.73	766328
2019-07-25	48.51	49.00	47.96	48.35	745701
2019-07-26	48.13	49.03	47.88	48.81	1160687
2019-07-29	48.77	48.86	48.38	48.59	750714
2019-07-30	46.80	48.53	45.50	47.40	1995567
2019-07-31	47.40	48.29	46.87	47.43	1342762
2019-08-01	47.36	47.59	45.76	46.30	1089783
2019-08-02	46.00	46.17	44.90	46.03	803211
2019-08-05	45.00	45.69	44.78	45.35	947455
2019-08-06	45.64	46.67	45.43	45.58	1373134
2019-08-07	45.00	45.94	45.00	45.86	754782
2019-08-08	46.09	46.76	45.93	46.18	1098873
2019-08-09	45.80	46.28	45.46	45.74	843970
2019-08-12	45.41	45.58	44.74	44.81	709973
2019-08-13	44.88	46.05	44.63	45.12	949723
2019-08-14	44.37	44.40	43.58	43.77	852797
2019-08-15	43.84	43.89	43.25	43.57	893702
2019-08-16	43.83	44.53	43.83	44.34	533273
2019-08-19	45.06	45.06	44.53	44.64	1088514
2019-08-20	44.61	44.84	44.26	44.55	610371
2019-08-21	44.97	45.14	44.57	44.79	469624
2019-08-22	44.96	45.15	44.64	44.76	388905
2019-08-23	44.40	44.53	43.43	43.51	560368
2019-08-26	43.87	44.11	43.28	43.45	296801
2019-08-27	43.58	43.96	43.27	43.41	597149
2019-08-28	43.16	44.06	43.00	43.66	520103
2019-08-29	44.27	45.39	44.27	45.26	572429
2019-08-30	45.60	45.94	45.41	45.58	557395
2019-09-03	45.33	45.45	44.76	45.41	502043
2019-09-04	45.87	46.23	45.70	45.94	638950
2019-09-05	46.52	47.59	46.28	47.37	489162
2019-09-06	47.56	48.19	47.47	47.98	587936
2019-09-09	48.15	48.97	48.02	48.86	910564
2019-09-10	48.74	49.37	48.69	49.30	768058
2019-09-11	49.41	50.49	48.86	50.46	539862
2019-09-12	50.54	51.07	50.00	50.91	547273
2019-09-13	51.16	52.33	51.07	52.14	1221785
2019-09-16	51.87	52.29	51.58	51.71	499109
2019-09-17	51.50	51.75	50.75	51.71	490820
2019-09-18	51.38	51.50	50.95	51.39	622632
2019-09-19	51.45	51.84	51.30	51.30	563654
2019-09-20	51.26	51.43	50.34	50.42	1094944
2019-09-23	50.12	50.87	50.03	50.63	871898
2019-09-24	50.58	50.84	49.06	49.54	985939
2019-09-25	49.48	50.09	48.96	49.97	712524
2019-09-26	49.93	50.10	49.21	49.40	723593
2019-09-27	49.75	49.91	49.22	49.40	670827
2019-09-30	49.63	50.35	49.42	50.06	790288
2019-10-01	50.46	51.44	49.51	49.67	780149
2019-10-02	48.92	49.03	47.01	47.17	676255
2019-10-03	46.96	48.02	46.59	48.02	665517
2019-10-04	48.02	48.48	47.96	48.46	421354
2019-10-07	48.23	48.52	47.73	47.76	575661
2019-10-08	47.35	47.36	45.74	46.29	772616
2019-10-09	46.75	47.17	46.59	46.77	548898
2019-10-10	46.79	47.55	46.76	46.96	571262
2019-10-11	47.89	49.20	47.74	48.51	608898
2019-10-14	48.37	49.10	48.18	48.82	313821
2019-10-15	48.98	49.69	48.66	49.28	436266
2019-10-16	49.06	49.69	48.57	49.55	682961
2019-10-17	49.95	50.19	49.61	50.12	775258
2019-10-18	50.06	50.70	50.04	50.45	478076
2019-10-21	50.87	51.13	50.36	50.98	500177
2019-10-22	50.79	51.32	50.57	50.91	413972
2019-10-23	51.33	51.33	50.43	51.01	1883085
2019-10-24	51.33	51.49	50.91	51.26	436169
2019-10-25	51.26	51.55	51.01	51.08	742059
2019-10-28	51.50	51.92	51.43	51.51	497893
2019-10-29	51.20	51.89	51.03	51.61	806995
2019-10-30	49.29	52.25	49.13	50.75	1383251
2019-10-31	50.61	51.23	50.15	51.19	696955
2019-11-01	51.30	51.72	51.06	51.58	859749
2019-11-04	51.80	52.83	51.45	52.82	709767
2019-11-05	52.95	53.90	52.95	53.66	756400
2019-11-06	53.63	53.87	53.11	53.82	653054
2019-11-07	54.25	54.72	53.35	53.63	1174782
2019-11-08	53.53	53.80	52.88	53.03	733727
2019-11-11	52.81	52.94	52.28	52.89	676323
2019-11-12	53.13	53.46	52.52	52.54	304746
2019-11-13	52.14	52.61	51.96	52.08	587331
2019-11-14	51.90	52.60	51.90	52.25	336918
2019-11-15	52.68	52.84	52.25	52.43	309561
2019-11-18	52.16	52.27	51.66	52.22	320718
2019-11-19	52.41	52.66	52.02	52.34	530529
2019-11-20	52.07	52.48	51.51	51.62	585012
2019-11-21	51.60	51.68	50.81	50.99	724579
2019-11-22	51.13	51.41	50.57	51.16	661663
2019-11-25	51.25	52.24	51.25	52.03	561325
2019-11-26	51.97	52.28	51.88	51.97	480168
2019-11-27	52.13	52.51	51.77	52.30	425521
2019-11-29	52.15	52.35	51.42	51.49	329936
2019-12-02	51.79	52.23	51.08	51.08	562672
2019-12-03	50.22	50.43	49.95	49.97	549969
2019-12-04	50.37	51.27	50.37	50.55	522094
2019-12-05	50.80	51.15	50.71	50.96	410678
2019-12-06	51.55	52.05	51.44	51.65	735976
2019-12-09	51.62	51.71	51.27	51.36	722769
2019-12-10	51.12	51.90	51.00	51.24	1030437
2019-12-11	51.31	52.06	51.30	52.05	1546619
2019-12-12	52.05	52.93	51.88	52.47	772735
2019-12-13	52.36	52.92	51.89	51.98	395660
2019-12-16	52.31	52.97	52.31	52.71	597643
2019-12-17	53.00	53.26	52.61	53.14	684301
2019-12-18	53.31	54.14	52.67	54.05	791136
2019-12-19	53.84	54.05	53.54	53.59	538232
2019-12-20	53.72	53.83	53.31	53.45	766454
2019-12-23	53.82	53.88	53.14	53.74	434199
2019-12-24	53.71	53.71	53.39	53.59	150476
2019-12-26	53.71	53.91	53.40	53.88	203828
2019-12-27	54.11	54.22	53.59	53.71	305143
2019-12-30	53.78	54.09	53.52	53.79	505863
2019-12-31	53.80	54.21	53.70	53.87	470053
2020-01-02	54.26	54.37	53.52	54.20	783253
2020-01-03	53.37	53.75	53.20	53.67	792662
2020-01-06	53.31	53.31	52.83	53.10	246763
2020-01-07	52.82	53.20	52.58	52.72	910385
2020-01-08	52.90	52.95	52.37	52.56	1017684
2020-01-09	52.85	52.85	52.20	52.48	729599
2020-01-10	52.48	52.51	51.33	51.47	859738
2020-01-13	51.64	52.08	51.15	52.03	1204075
2020-01-14	52.05	53.30	52.05	52.65	1896079
2020-01-15	52.59	52.87	51.99	52.14	607765
2020-01-16	52.58	52.82	52.24	52.81	455735
2020-01-17	52.92	53.22	52.61	52.71	468443
2020-01-21	52.49	52.64	52.06	52.37	1059962
2020-01-22	52.70	52.72	51.90	51.90	468944
2020-01-23	51.50	51.53	50.77	51.40	1098701
2020-01-24	51.65	51.75	49.95	50.30	758076
2020-01-27	49.20	49.25	48.57	48.60	566508
2020-01-28	48.85	49.29	48.50	49.12	794095
2020-01-29	49.36	49.59	48.77	48.81	523317
2020-01-30	48.41	48.73	47.92	48.67	843925
2020-01-31	48.55	48.58	47.08	47.27	872369
2020-02-03	47.67	48.45	47.38	47.41	1126552
2020-02-04	48.40	48.97	48.19	48.48	624480
2020-02-05	49.01	49.18	48.70	48.97	741026
2020-02-06	49.25	49.25	48.11	48.15	1034708
2020-02-07	47.85	47.96	47.16	47.52	830273
2020-02-10	47.32	47.89	47.32	47.85	958003
2020-02-11	47.72	50.87	47.69	49.41	3597858
2020-02-12	49.71	50.33	48.80	49.79	2015123
2020-02-13	49.34	50.01	49.24	49.31	2131073
2020-02-14	49.29	49.60	48.72	48.88	834536
2020-02-18	48.49	48.55	47.34	47.54	1041556
2020-02-19	47.79	48.83	47.72	48.58	916345
2020-02-20	48.46	49.09	48.01	48.35	1145596
2020-02-21	48.12	48.12	47.13	47.25	395407
2020-02-24	45.46	45.98	45.15	45.68	1699362
2020-02-25	45.81	45.90	43.81	44.02	1163627
2020-02-26	44.40	45.16	43.09	43.09	1082955
2020-02-27	42.25	42.77	40.94	40.95	1800839
2020-02-28	39.54	41.07	39.49	40.80	1867682
2020-03-02	41.00	41.32	39.98	41.19	1700120
2020-03-03	41.20	42.50	39.45	39.93	1431250
2020-03-04	40.56	41.09	39.69	40.95	2363412
2020-03-05	39.42	39.51	38.12	38.37	2613261
2020-03-06	37.25	38.60	36.89	38.04	1550238
2020-03-09	35.40	36.25	34.19	34.48	2048058
2020-03-10	36.01	38.19	34.88	37.94	1654607
2020-03-11	37.07	37.46	35.68	36.12	1846243
2020-03-12	33.68	34.93	32.90	33.17	1456935
2020-03-13	35.00	35.25	32.17	34.31	1396198
2020-03-16	29.17	31.58	27.80	27.89	1324011
2020-03-17	28.45	28.61	24.56	25.75	2048316
2020-03-18	23.80	24.69	18.25	23.11	3151142
2020-03-19	22.58	26.33	20.90	25.86	2034355
2020-03-20	26.54	27.10	25.23	25.80	1841064
2020-03-23	25.29	25.88	24.67	25.02	1816976
2020-03-24	26.97	28.62	26.38	27.44	1975618
2020-03-25	28.00	31.08	27.30	29.91	1577845
2020-03-26	30.27	32.08	30.01	31.82	989674
2020-03-27	30.37	31.07	28.80	29.10	805500
2020-03-30	28.84	29.72	28.01	29.36	1108390
2020-03-31	29.25	29.72	28.70	28.93	837033
2020-04-01	27.74	28.54	26.74	27.75	1387135
2020-04-02	25.90	28.49	25.90	28.02	1731040
2020-04-03	28.20	28.72	27.20	27.89	1378575
2020-04-06	29.64	31.71	29.13	31.44	1333651
2020-04-07	33.25	34.45	31.84	31.97	1967924
2020-04-08	32.57	33.19	31.83	32.58	1189998
2020-04-09	33.23	35.16	33.23	34.28	1459081
2020-04-13	34.14	34.68	32.47	32.99	1707852
2020-04-14	33.48	33.96	33.20	33.32	1425795
2020-04-15	31.55	32.62	30.90	31.30	888652
2020-04-16	31.37	31.53	29.82	30.45	1369705
2020-04-17	31.50	33.49	31.47	32.70	1360092
2020-04-20	32.13	33.04	31.53	32.32	889411
2020-04-21	31.12	31.89	31.04	31.68	826511
2020-04-22	32.48	32.81	31.73	32.24	864477
2020-04-23	32.63	34.12	32.63	33.18	700288
2020-04-24	33.78	34.72	33.06	34.55	900702
2020-04-27	34.69	37.34	34.55	36.50	2080327
2020-04-28	37.93	38.74	36.89	37.05	2118953
2020-04-29	37.89	39.50	35.99	38.29	2506541
2020-04-30	37.52	37.89	36.15	36.38	1609871
2020-05-01	35.49	35.49	33.57	34.12	847245
2020-05-04	33.47	33.90	32.67	33.25	737376
2020-05-05	33.95	34.95	33.95	34.34	562121
2020-05-06	34.44	34.83	33.92	34.25	468614
2020-05-07	34.91	35.75	34.91	35.65	800386
2020-05-08	36.34	37.01	36.20	36.71	1137922
2020-05-11	36.34	36.42	35.63	35.89	933139
2020-05-12	35.94	36.11	34.38	34.60	859129
2020-05-13	34.28	34.28	32.75	33.04	1036117
2020-05-14	32.19	33.23	31.50	33.18	821450
2020-05-15	32.94	34.01	32.68	33.28	894614
2020-05-18	34.93	36.48	34.75	35.99	1177372
2020-05-19	36.07	36.84	35.60	35.97	1657486
2020-05-20	36.64	37.82	36.64	36.77	674948
2020-05-21	36.66	37.10	35.26	35.35	1588979
2020-05-22	35.30	35.33	34.46	34.95	948196
2020-05-26	36.65	37.21	36.11	36.35	2653610
2020-05-27	37.41	38.09	36.72	37.86	2280720
2020-05-28	38.24	38.24	36.75	36.79	1132904
2020-05-29	36.40	36.52	35.55	35.65	2204656
2020-06-01	35.70	37.05	35.62	36.77	1236519
2020-06-02	37.18	37.74	37.03	37.66	1197825
2020-06-03	38.53	40.67	38.15	40.17	2076999
2020-06-04	39.71	40.00	38.97	39.29	1796845
2020-06-05	41.56	42.41	40.76	41.67	1405113
2020-06-08	42.30	43.08	42.30	42.99	1516179
2020-06-09	41.96	42.26	41.33	41.84	1110287
2020-06-10	41.78	41.83	39.88	39.89	1604433
2020-06-11	37.95	37.96	36.20	36.31	1567546
2020-06-12	38.00	38.69	36.60	37.06	1161593
2020-06-15	35.70	37.78	35.03	37.58	1233614
2020-06-16	39.53	39.93	37.47	37.93	1455741
2020-06-17	38.09	38.38	37.33	37.37	1053103
2020-06-18	36.98	37.91	36.86	37.11	987716
2020-06-19	38.97	38.97	36.66	37.06	1880795
2020-06-22	36.93	37.45	36.23	37.28	876793
2020-06-23	37.86	38.05	37.25	37.30	700925
2020-06-24	36.81	36.88	35.14	35.17	1082280
2020-06-25	35.01	35.38	34.42	35.36	1216276
2020-06-26	35.03	35.83	34.69	35.74	3064494
2020-06-29	36.36	36.80	35.74	36.59	971925
2020-06-30	36.44	37.37	36.09	37.23	1311178
2020-07-01	37.14	37.48	35.59	35.82	1469830
2020-07-02	36.61	37.63	36.18	36.28	1275535
2020-07-06	37.07	37.28	36.38	37.02	712854
2020-07-07	36.64	36.91	35.85	36.07	1146724
2020-07-08	36.07	36.45	35.62	36.01	1752393
2020-07-09	37.94	37.94	35.64	36.10	2290670
2020-07-10	36.08	36.54	35.80	36.52	2496311
2020-07-13	37.56	38.15	37.00	37.53	1008949
2020-07-14	37.50	38.58	37.06	38.45	883801
2020-07-15	39.57	40.61	38.94	40.49	1540382
2020-07-16	40.45	40.54	39.72	40.08	971040
2020-07-17	40.12	40.97	40.06	40.42	1138546
2020-07-20	40.20	40.52	39.85	40.26	974993
2020-07-21	40.76	41.04	40.20	40.45	847232
2020-07-22	40.33	40.98	40.24	40.62	760218
2020-07-23	40.29	41.55	40.18	41.19	1416716
2020-07-24	41.22	41.22	40.33	40.42	1101888
2020-07-27	40.52	42.07	40.29	41.77	2202060
2020-07-28	39.73	41.25	39.10	39.46	2257659
2020-07-29	39.54	40.21	39.04	40.01	1076708
2020-07-30	39.40	39.74	38.23	38.79	1364905
2020-07-31	38.78	39.03	37.01	37.98	1589999
2020-08-03	38.25	38.76	38.00	38.68	1894315
2020-08-04	39.29	39.44	38.83	39.01	971476
2020-08-05	39.25	39.75	39.24	39.57	991603
2020-08-06	39.39	39.61	38.90	39.56	1312585
2020-08-07	39.57	40.21	39.18	40.18	1419971
2020-08-10	40.10	41.47	40.10	41.10	1010794
2020-08-11	41.75	42.55	41.48	41.63	1759141
2020-08-12	41.99	42.04	41.16	41.79	1206930
2020-08-13	41.97	42.19	41.39	41.47	1142033
2020-08-14	41.08	41.65	40.95	41.22	467494
2020-08-17	41.34	41.68	40.90	41.40	734351
2020-08-18	41.42	41.54	40.87	40.99	834643
2020-08-19	41.22	41.42	40.55	40.63	637450
2020-08-20	40.25	40.30	39.80	39.87	656155
2020-08-21	40.05	40.46	39.82	40.20	975260
2020-08-24	40.54	41.29	40.38	41.29	849951
2020-08-25	41.61	41.83	41.00	41.28	914892
2020-08-26	41.43	41.45	40.81	41.38	733380
2020-08-27	41.53	41.82	41.19	41.29	766291
2020-08-28	41.48	42.26	41.38	42.21	632242
2020-08-31	42.17	42.35	41.52	41.64	778859
2020-09-01	41.36	42.44	41.15	42.23	1000297
2020-09-02	42.36	43.75	42.36	43.56	1248650
2020-09-03	43.56	43.73	41.89	42.10	1156179
2020-09-04	42.80	42.88	41.78	42.53	921250
2020-09-08	41.97	42.25	40.95	41.01	1012297
2020-09-09	42.23	43.92	41.95	43.09	1153450
2020-09-10	43.69	43.86	42.16	42.18	921346
2020-09-11	42.42	43.06	42.21	42.68	670796
2020-09-14	43.08	43.35	42.61	42.90	699414
2020-09-15	43.10	43.38	42.79	43.14	724274
2020-09-16	43.40	44.72	43.28	44.11	1428065
2020-09-17	43.44	44.99	43.09	44.26	1236619
2020-09-18	44.24	44.55	43.18	43.41	1745601
2020-09-21	42.29	42.75	40.87	41.67	1413031
2020-09-22	41.87	42.41	41.60	41.88	817933
2020-09-23	41.97	42.90	41.26	41.46	1019236
2020-09-24	41.24	41.73	40.46	41.28	872795
2020-09-25	41.05	41.85	40.71	41.58	940197
2020-09-28	42.57	43.38	42.36	42.89	619996
2020-09-29	42.92	43.25	42.48	42.69	845474
2020-09-30	42.92	43.68	42.89	43.14	1012361
2020-10-01	43.86	44.47	43.08	43.97	1162104
2020-10-02	42.79	44.44	42.79	43.60	974626
2020-10-05	46.34	46.57	45.33	45.91	1644193
2020-10-06	46.51	46.69	45.40	45.49	1125988
2020-10-07	46.18	46.74	45.77	46.26	734189
2020-10-08	46.29	47.17	46.26	46.95	854433
2020-10-09	47.57	48.16	47.07	47.74	696666
2020-10-12	48.13	48.17	47.43	47.54	827600
2020-10-13	47.16	47.53	46.56	46.82	828099
2020-10-14	47.36	47.54	46.78	47.30	890144
2020-10-15	46.28	47.72	46.28	47.58	832809
2020-10-16	47.77	48.10	47.24	47.29	659816
2020-10-19	47.30	47.69	46.63	46.85	555158
2020-10-20	48.03	48.59	47.58	47.62	885479
2020-10-21	47.72	48.29	47.33	47.48	1582186
2020-10-22	47.75	48.34	47.19	48.16	1110702
2020-10-23	48.63	49.23	48.33	48.90	1050333
2020-10-26	48.19	48.36	47.30	48.24	1811347
2020-10-27	48.33	48.46	44.13	44.35	1939885
2020-10-28	43.45	44.29	42.52	43.33	1448649
2020-10-29	43.34	43.94	43.05	43.62	1185056
2020-10-30	43.40	43.73	42.54	43.71	1362315
2020-11-02	44.53	45.57	44.33	44.79	1226675
2020-11-03	45.58	46.05	44.79	45.37	997162
2020-11-04	45.18	45.18	44.00	44.24	1167372
2020-11-05	44.90	45.81	44.84	45.19	1233496
2020-11-06	45.42	45.56	44.35	44.49	874087
2020-11-09	47.31	48.39	46.94	46.97	2053254
2020-11-10	47.00	47.28	46.30	46.84	1708501
2020-11-11	47.21	47.56	46.12	46.51	1712706
2020-11-12	46.24	46.29	45.30	45.79	744352
2020-11-13	45.79	46.65	45.79	46.30	999547
2020-11-16	47.30	47.56	46.82	47.08	1918869
2020-11-17	46.78	48.19	46.50	47.97	1190813
2020-11-18	48.19	48.95	48.00	48.04	955381
2020-11-19	48.16	48.45	47.38	47.90	1609629
2020-11-20	47.86	47.94	47.40	47.65	912497
2020-11-23	47.88	49.45	47.82	49.39	809150
2020-11-24	49.99	51.50	49.80	51.25	2041571
2020-11-25	50.80	51.21	50.16	50.31	1400277
2020-11-27	50.55	50.98	50.26	50.55	670169
2020-11-30	50.58	50.58	48.75	48.83	1378863
2020-12-01	49.52	50.13	48.79	49.00	646645
2020-12-02	48.62	49.11	48.29	49.00	602235
2020-12-03	49.02	49.28	48.59	48.89	699450
2020-12-04	49.08	50.30	49.08	50.15	717478
2020-12-07	49.65	50.21	49.11	49.30	599136
2020-12-08	48.87	49.67	48.87	49.34	540818
2020-12-09	49.58	49.85	49.15	49.61	647110
2020-12-10	49.42	49.92	49.14	49.64	726682
2020-12-11	49.15	49.99	49.03	49.10	618714
2020-12-14	50.89	51.40	49.84	49.94	1272377
2020-12-15	50.39	51.19	49.95	50.97	1173577
2020-12-16	50.88	51.14	50.21	50.93	841337
2020-12-17	51.11	51.84	50.56	50.80	1377247
2020-12-18	51.11	51.26	50.03	50.59	1395475
2020-12-21	49.63	51.15	49.14	50.78	1435154
2020-12-22	50.95	51.36	50.36	50.74	537034
2020-12-23	51.54	52.54	51.49	52.18	1010820
2020-12-24	52.19	52.40	51.58	52.23	252847
2020-12-28	52.77	53.14	52.13	52.15	582652
2020-12-29	52.24	52.37	51.02	51.47	424497
2020-12-30	51.50	52.63	51.31	52.16	453656
2020-12-31	52.08	53.45	51.85	52.74	946458
2021-01-04	52.92	53.56	51.69	51.97	991909
2021-01-05	51.69	53.48	51.64	53.42	715677
2021-01-06	54.76	56.42	54.10	55.47	1331261
2021-01-07	56.30	56.85	55.46	56.12	825420
2021-01-08	60.28	61.64	55.68	56.38	1867966
2021-01-11	55.36	56.18	55.12	55.91	948619
2021-01-12	56.09	56.58	55.61	56.42	935648
2021-01-13	56.28	56.50	55.15	55.52	866226
2021-01-14	55.67	56.14	55.14	55.60	657441
2021-01-15	55.05	55.05	54.29	54.72	826987
2021-01-19	55.32	56.12	55.01	55.33	583253
2021-01-20	55.62	56.02	55.17	55.91	616137
2021-01-21	55.91	57.15	55.87	56.91	982311
2021-01-22	56.51	58.01	56.10	57.84	1645684
2021-01-25	57.75	58.14	56.82	57.15	1923536
2021-01-26	57.44	57.91	56.40	56.41	1042803
2021-01-27	55.15	55.44	53.74	54.02	1632882
2021-01-28	54.74	55.97	54.43	54.79	759886
2021-01-29	54.99	55.76	53.99	54.50	1057190
2021-02-01	55.19	55.64	54.42	55.39	1253849
2021-02-02	55.57	55.90	53.09	54.11	2216104
2021-02-03	54.62	55.29	53.57	53.89	1826330
2021-02-04	53.95	54.62	53.52	53.81	1872737
2021-02-05	54.18	54.82	52.85	52.87	1714840
2021-02-08	53.24	54.77	53.11	54.77	2241734
2021-02-09	54.97	55.04	54.22	54.53	896365
2021-02-10	54.96	55.19	53.81	54.42	845747
2021-02-11	55.00	56.29	54.89	56.27	2006859
2021-02-12	57.31	58.51	56.51	58.40	1775638
2021-02-16	58.99	59.90	58.94	59.03	1698837
2021-02-17	58.50	58.87	57.61	58.57	876595
2021-02-18	58.36	59.03	58.01	58.29	1786722
2021-02-19	58.63	59.84	58.63	59.31	935243
2021-02-22	58.94	59.38	58.51	59.03	686539
2021-02-23	58.50	58.78	57.13	58.59	718687
2021-02-24	58.85	59.89	58.85	59.37	1420148
2021-02-25	59.14	59.65	56.17	56.50	1216877
2021-02-26	56.82	57.65	56.27	57.29	1354723
2021-03-01	58.77	59.74	58.42	59.31	860787
2021-03-02	60.50	60.64	59.03	59.64	1091724
2021-03-03	61.62	61.89	60.34	60.87	1253782
2021-03-04	60.45	61.51	57.45	58.52	1574125
2021-03-05	59.23	59.43	56.33	59.23	1150067
2021-03-08	59.51	60.31	58.79	58.84	996757
2021-03-09	59.19	60.27	58.58	59.61	1103562
2021-03-10	60.16	60.98	59.76	60.68	899839
2021-03-11	61.22	62.12	60.65	61.86	1202735
2021-03-12	61.50	62.99	61.46	62.83	822507
2021-03-15	62.64	64.03	62.44	63.85	1008309
2021-03-16	63.15	64.00	62.78	63.13	1004980
2021-03-17	62.99	64.06	62.73	63.88	726468
2021-03-18	63.77	64.80	63.02	63.36	1510456
2021-03-19	62.90	63.14	61.75	62.35	1125758
2021-03-22	62.42	62.52	61.32	62.28	916203
2021-03-23	61.49	61.87	57.73	58.35	1538357
2021-03-24	58.84	59.34	57.80	58.04	1602249
2021-03-25	57.67	58.65	56.76	58.38	1057732
2021-03-26	58.47	59.66	57.74	59.63	957513
2021-03-29	59.24	59.89	57.17	57.90	1447980
2021-03-30	57.77	58.36	57.53	57.92	1360736
2021-03-31	58.24	58.64	57.37	57.95	983531
2021-04-01	58.45	59.05	57.85	58.57	922292
2021-04-05	59.35	60.23	58.52	60.03	915678
2021-04-06	59.76	60.75	59.45	59.46	1016470
2021-04-07	59.35	59.78	57.69	58.04	1023957
2021-04-08	57.73	58.61	57.38	57.93	1456050
2021-04-09	58.22	58.55	57.49	58.55	824467
2021-04-12	58.65	59.13	58.30	58.65	981571
2021-04-13	58.24	58.54	57.26	57.73	660379
2021-04-14	57.77	58.50	57.59	57.77	846057
2021-04-15	58.20	59.01	57.80	58.37	1050823
2021-04-16	59.05	59.16	58.53	58.55	642823
2021-04-19	59.41	59.41	57.95	58.18	1394537
2021-04-20	57.99	58.07	56.25	56.62	1048780
2021-04-21	56.47	58.01	56.40	57.95	1189053
2021-04-22	58.38	59.55	57.98	58.52	907250
2021-04-23	58.79	60.22	58.79	59.97	736711
2021-04-26	60.21	60.61	59.80	60.05	1051652
2021-04-27	61.30	61.48	58.01	58.71	1419803
2021-04-28	59.13	59.59	58.54	59.23	912282
2021-04-29	59.68	59.77	58.71	59.29	994843
2021-04-30	58.41	58.89	57.71	57.74	998358
2021-05-03	58.34	58.58	57.46	57.56	1209470
2021-05-04	57.07	57.35	55.95	56.99	1232094
2021-05-05	57.50	58.23	57.16	58.00	840396
2021-05-06	57.82	58.21	57.01	57.74	1457376
2021-05-07	57.80	59.03	57.57	58.84	1627393
2021-05-10	59.03	59.38	57.61	57.62	754968
2021-05-11	56.56	57.21	55.80	56.87	712139
2021-05-12	56.59	56.82	54.34	54.36	857800
2021-05-13	54.74	56.09	54.57	55.89	1141549
2021-05-14	56.54	58.11	55.91	58.00	1697225
2021-05-17	57.38	58.20	56.83	58.03	612909
2021-05-18	58.01	58.19	56.91	57.00	628530
2021-05-19	55.78	56.83	55.29	56.63	1048673
2021-05-20	57.08	57.37	56.40	57.28	568347
2021-05-21	57.84	58.50	57.47	57.47	631311
2021-05-24	57.89	58.43	57.48	58.22	459001
2021-05-25	58.41	58.90	57.23	57.37	966838
2021-05-26	57.43	57.90	56.90	57.81	836289
2021-05-27	58.67	58.97	58.19	58.90	1372831
2021-05-28	59.19	59.59	58.67	59.43	688818
2021-06-01	60.00	60.26	59.60	59.99	710330
2021-06-02	60.00	60.10	59.24	60.10	886633
2021-06-03	59.81	60.35	59.11	59.69	659966
2021-06-04	59.90	61.02	59.90	60.97	771997
2021-06-07	61.00	61.13	60.13	60.39	782739
2021-06-08	60.50	60.73	60.12	60.30	775191
2021-06-09	60.27	60.27	59.55	59.59	565825
2021-06-10	59.75	60.22	59.15	59.84	463225
2021-06-11	60.20	60.49	59.42	59.50	535195
2021-06-14	59.33	59.76	59.08	59.63	649563
2021-06-15	59.78	59.78	58.98	59.43	424983
2021-06-16	59.29	59.77	58.46	58.82	596566
2021-06-17	58.87	58.92	56.59	57.14	660783
2021-06-18	56.37	56.77	55.86	56.43	1569308
2021-06-21	57.00	57.37	56.84	57.34	535418
2021-06-22	57.12	57.53	56.54	57.35	520321
2021-06-23	57.55	58.02	57.24	57.61	623635
2021-06-24	57.91	58.18	57.16	58.05	638924
2021-06-25	58.47	58.76	57.98	58.22	1037784
2021-06-28	57.96	58.02	57.09	57.40	1210233
2021-06-29	57.50	57.90	57.40	57.64	874467
2021-06-30	57.40	58.16	57.24	57.97	640388
2021-07-01	58.30	58.77	58.01	58.50	962499
2021-07-02	58.74	58.74	57.84	58.26	771743
2021-07-06	58.15	58.46	56.63	57.44	633138
2021-07-07	57.36	58.04	57.16	57.86	740218
2021-07-08	56.30	57.28	55.80	56.45	756875
2021-07-09	57.15	57.85	57.15	57.74	588842
2021-07-12	57.51	58.38	57.20	58.21	651730
2021-07-13	57.84	58.06	57.06	57.06	592427
2021-07-14	57.25	57.86	56.71	56.74	425490
2021-07-15	56.49	56.77	55.77	56.13	610231
2021-07-16	56.31	56.34	54.05	54.18	978127
2021-07-19	53.02	53.49	52.30	53.32	1016539
2021-07-20	53.50	54.93	53.23	54.73	1580918
2021-07-21	55.19	56.05	55.15	55.72	431770
2021-07-22	55.86	56.08	54.23	54.52	685950
2021-07-23	54.84	54.99	54.16	54.88	617738
2021-07-26	55.04	55.55	54.62	55.52	745887
2021-07-27	54.81	55.57	52.76	54.48	1535568
2021-07-28	54.71	57.10	54.50	56.29	1473016
2021-07-29	57.04	58.16	56.47	58.11	885852
2021-07-30	57.96	59.31	57.96	58.62	1096632
2021-08-02	58.92	60.34	58.25	58.27	805470
2021-08-03	58.57	59.11	57.81	59.07	450732
2021-08-04	58.86	59.26	58.34	58.43	688685
2021-08-05	58.66	59.02	57.78	57.84	629231
2021-08-06	57.67	58.64	57.67	58.47	521227
2021-08-09	58.35	58.88	57.82	58.58	552117
2021-08-10	59.01	59.89	58.78	59.64	452488
2021-08-11	60.00	60.02	59.32	59.93	519282
2021-08-12	59.93	60.63	59.74	60.62	412819
2021-08-13	60.82	61.11	60.29	60.61	545589
2021-08-16	60.24	60.64	59.80	60.23	519546
2021-08-17	59.82	60.18	58.75	59.25	817558
2021-08-18	59.05	59.67	58.38	58.40	485826
2021-08-19	57.60	57.62	56.63	57.56	662856
2021-08-20	57.41	57.98	57.38	57.86	575611
2021-08-23	58.42	59.00	57.84	58.51	370271
2021-08-24	58.65	59.58	58.65	59.34	339805
2021-08-25	59.56	60.16	59.11	59.90	408891
2021-08-26	59.72	60.07	59.59	59.73	563938
2021-08-27	60.13	60.78	60.13	60.60	566637
2021-08-30	61.06	61.09	60.36	60.38	506784
2021-08-31	60.56	60.82	58.95	59.18	841909
2021-09-01	59.34	59.49	58.48	58.93	743302
2021-09-02	59.54	59.58	58.47	58.75	810028
2021-09-03	58.72	58.96	57.82	58.21	776502
2021-09-07	58.26	58.26	57.24	57.28	772781
2021-09-08	56.92	57.12	55.88	56.64	779489
2021-09-09	56.59	57.17	55.95	56.04	571267
2021-09-10	56.33	57.32	56.20	56.77	1040967
2021-09-13	57.25	58.33	56.87	58.26	927825
2021-09-14	58.40	58.46	56.73	57.33	1666542
2021-09-15	57.04	57.53	56.31	57.49	1059707
2021-09-16	57.61	57.71	56.06	57.19	795781
2021-09-17	57.04	57.04	55.72	56.26	1673315
2021-09-20	54.98	55.38	54.31	55.30	1204657
2021-09-21	55.38	55.52	54.18	54.75	866809
2021-09-22	55.13	56.02	54.98	55.40	703921
2021-09-23	55.82	57.02	55.68	56.46	544835
2021-09-24	56.04	57.31	55.97	57.03	522894
2021-09-27	56.82	58.15	56.78	57.85	654504
2021-09-28	57.50	58.08	55.98	56.06	749498
2021-09-29	56.33	56.41	55.16	55.43	568224
2021-09-30	55.50	55.98	54.72	54.72	929725
2021-10-01	55.00	56.28	54.83	56.08	1078456
2021-10-04	56.00	56.48	55.40	55.57	724755
2021-10-05	55.72	56.51	55.47	56.11	1053976
2021-10-06	55.49	56.19	54.36	55.33	510510
2021-10-07	55.86	56.81	55.85	56.48	693009
2021-10-08	56.63	57.29	56.47	57.05	640417
2021-10-11	56.83	57.34	56.58	56.68	594004
2021-10-12	56.98	57.56	56.50	56.63	966380
2021-10-13	56.89	57.25	56.15	56.57	541016
2021-10-14	57.07	58.20	57.07	58.08	1622917
2021-10-15	58.55	58.85	58.17	58.37	1400216
2021-10-18	56.56	57.63	56.01	56.94	883912
2021-10-19	57.47	57.54	56.85	57.00	535981
2021-10-20	57.14	57.43	56.84	56.86	1394295
2021-10-21	56.57	57.60	56.57	57.48	944932
2021-10-22	57.79	58.01	56.28	56.41	670619
2021-10-25	56.45	57.35	56.21	56.70	1348901
2021-10-26	57.00	57.21	55.44	56.12	1077904
2021-10-27	55.85	56.25	54.70	54.77	1213900
2021-10-28	55.03	55.93	54.92	55.16	653372
2021-10-29	54.88	55.36	54.58	55.10	770302
2021-11-01	55.51	56.85	55.46	56.54	1173122
2021-11-02	56.50	58.67	56.39	58.25	1462174
2021-11-03	58.09	58.67	57.38	58.23	998209
2021-11-04	58.54	59.16	57.97	58.84	945868
2021-11-05	59.48	60.19	59.37	59.74	734233
2021-11-08	60.33	60.52	59.33	59.44	647110
2021-11-09	59.43	59.64	58.61	58.76	449495
2021-11-10	58.50	59.10	58.11	58.14	472040
2021-11-11	58.38	59.99	58.09	59.94	680869
2021-11-12	60.00	60.81	59.99	60.77	700008
2021-11-15	60.94	61.05	60.13	60.83	542466
2021-11-16	60.87	61.86	60.67	61.33	690589
2021-11-17	61.26	61.55	60.65	61.34	440292
2021-11-18	61.44	61.44	60.42	60.84	505190
2021-11-19	60.54	60.89	59.88	59.90	509317
2021-11-22	60.43	61.30	60.07	60.75	657840
2021-11-23	60.68	61.60	60.47	60.95	642384
2021-11-24	60.48	61.22	60.29	61.12	521462
2021-11-26	59.21	59.93	57.02	57.59	547528
2021-11-29	58.20	58.89	57.20	57.90	814104
2021-11-30	57.31	57.65	55.45	55.70	1010185
2021-12-01	57.05	57.66	55.23	55.27	1229679
2021-12-02	55.70	57.88	55.66	57.54	1055788
2021-12-03	57.63	57.85	56.15	56.79	520542
2021-12-06	57.42	58.24	56.73	57.70	663718
2021-12-07	58.62	60.19	58.50	59.51	694316
2021-12-08	59.59	60.74	59.41	60.02	711785
2021-12-09	59.50	60.14	59.12	59.15	516974
2021-12-10	59.60	59.94	59.08	59.82	534976
2021-12-13	59.88	60.21	59.24	59.36	1204554
2021-12-14	58.17	58.81	56.98	57.30	994169
2021-12-15	57.68	58.30	56.83	58.28	651304
2021-12-16	58.99	59.12	57.69	58.32	782745
2021-12-17	57.48	57.84	55.93	57.19	1910971
2021-12-20	55.87	56.47	55.07	56.39	1103989
2021-12-21	57.21	57.64	56.86	57.51	582981
2021-12-22	57.23	58.19	57.22	58.12	484966
2021-12-23	58.49	60.03	58.40	59.84	717979
2021-12-27	60.09	60.77	59.78	60.42	608988
2021-12-28	60.44	61.09	60.28	60.86	373286
2021-12-29	60.86	61.50	60.64	61.03	463172
2021-12-30	61.50	62.39	61.17	61.37	1325949
2021-12-31	61.25	62.25	61.25	61.69	449206
2022-01-03	62.48	63.42	62.05	62.94	1958140
2022-01-04	63.90	65.30	63.59	65.00	1930517
2022-01-05	64.90	65.58	63.77	63.79	1218492
2022-01-06	63.40	65.01	63.33	64.28	1042542
2022-01-07	63.89	64.62	62.88	62.91	1025101
2022-01-10	63.01	63.34	61.85	62.58	965452
2022-01-11	62.62	64.19	62.56	64.09	622843
2022-01-12	64.45	64.83	63.46	64.12	579886
2022-01-13	64.63	65.46	63.90	64.08	803635
2022-01-14	62.45	63.69	62.17	63.54	1072241
2022-01-18	62.65	63.06	62.04	62.57	877986
2022-01-19	63.35	63.91	60.39	60.40	967502
2022-01-20	60.92	61.34	58.45	58.62	956417
2022-01-21	58.77	59.69	57.88	58.73	1332384
2022-01-24	57.63	59.20	55.79	58.97	1675055
2022-01-25	58.04	58.80	56.77	58.02	1067158
2022-01-26	59.17	59.17	56.45	57.04	1396739
2022-01-27	57.60	58.26	54.38	55.19	997845
2022-01-28	54.80	55.78	53.74	55.75	1225074
2022-01-31	55.65	57.36	55.06	57.36	1425513
2022-02-01	56.70	57.57	54.87	57.27	1986519
2022-02-02	57.58	58.05	56.02	57.33	1765091
2022-02-03	56.29	57.52	55.51	55.52	1268085
2022-02-04	55.24	55.79	54.06	55.29	1162176
2022-02-07	55.12	56.26	55.10	55.60	1424901
2022-02-08	55.40	56.75	55.40	56.63	1206910
2022-02-09	57.49	58.39	56.95	58.30	1476616
2022-02-10	57.35	58.99	56.65	57.04	656917
2022-02-11	57.17	57.42	55.35	55.96	1541253
2022-02-14	56.96	57.50	56.00	56.72	1051190
2022-02-15	57.45	58.66	57.13	58.60	851677
2022-02-16	58.09	59.53	57.99	59.18	773719
2022-02-17	58.70	59.17	57.48	57.68	904157
2022-02-18	57.46	58.38	56.91	57.15	969864
2022-02-22	56.74	57.52	56.26	56.89	1245411
2022-02-23	57.13	57.39	56.48	56.60	1523802
2022-02-24	54.88	57.71	54.71	57.41	1469094
2022-02-25	57.29	59.01	57.15	58.94	648499
2022-02-28	57.97	58.79	57.76	57.91	1470543
2022-03-01	57.64	57.89	56.42	56.83	3768582
2022-03-02	57.19	58.00	56.86	57.76	1064211
2022-03-03	58.06	58.34	56.86	57.32	1279539
2022-03-04	56.40	56.86	55.06	55.50	4169944
2022-03-07	55.45	55.84	53.31	53.38	5383946
2022-03-08	53.78	56.08	53.46	55.13	3225390
2022-03-09	56.50	57.12	53.16	53.69	2705484
2022-03-10	52.93	53.55	52.11	53.12	1578150
2022-03-11	53.37	53.82	52.44	52.44	828306
2022-03-14	52.79	52.84	51.26	51.85	1167518
2022-03-15	52.02	52.42	51.19	52.24	1750919
2022-03-16	52.75	54.36	52.46	53.24	1628329
2022-03-17	53.10	54.15	52.77	54.15	885987
2022-03-18	53.91	54.28	53.38	53.45	2549316
2022-03-21	53.26	53.42	52.25	52.70	1945614
2022-03-22	53.20	53.22	52.44	52.70	3253204
2022-03-23	52.22	52.22	50.80	50.96	2301392
2022-03-24	51.31	51.31	50.66	51.10	2543097
2022-03-25	51.11	51.27	50.67	51.17	1917465
2022-03-28	50.96	51.00	49.95	50.65	2009341
2022-03-29	51.81	53.15	51.15	53.14	3356710
2022-03-30	52.75	53.40	51.93	52.01	1357147
2022-03-31	51.64	52.01	50.85	50.85	1773404
2022-04-01	51.60	51.71	50.17	50.56	1117346
2022-04-04	50.41	51.27	50.40	51.00	887929
2022-04-05	50.64	51.12	49.18	49.34	1299583
2022-04-06	48.65	48.80	48.00	48.59	1570286
2022-04-07	48.33	48.57	47.18	48.25	3253264
2022-04-08	48.09	48.55	47.57	47.77	1059148
2022-04-11	47.27	48.74	47.23	48.16	1646771
2022-04-12	48.37	49.14	47.67	47.90	1461987
2022-04-13	47.92	48.35	47.81	48.15	917119
2022-04-14	48.26	48.81	47.34	47.39	1675867
2022-04-18	47.04	47.54	46.75	46.97	1492317
2022-04-19	47.24	48.42	47.20	48.24	802368
2022-04-20	48.71	49.85	48.62	49.39	1439698
2022-04-21	50.16	50.38	48.98	49.36	3781262
2022-04-22	49.11	49.35	48.09	48.59	2142716
2022-04-25	48.01	48.80	47.43	48.73	2129144
2022-04-26	48.33	48.62	45.34	45.49	3115585
2022-04-27	45.17	45.96	43.61	44.36	4057006
2022-04-28	44.45	46.55	44.28	46.38	1420479
2022-04-29	46.24	47.17	45.24	45.41	1439463
2022-05-02	45.38	46.14	44.74	46.08	1195544
2022-05-03	46.00	47.16	45.95	46.94	1162070
2022-05-04	46.58	48.17	45.90	48.00	818919
2022-05-05	47.15	47.49	45.92	46.44	952145
2022-05-06	46.24	46.34	45.14	45.75	1294420
2022-05-09	44.99	45.74	44.30	44.41	1026239
2022-05-10	45.24	45.47	43.46	44.29	934980
2022-05-11	44.34	44.95	42.75	42.88	916530
2022-05-12	42.75	44.21	42.67	44.21	1404937
2022-05-13	44.76	45.56	44.49	45.08	878031
2022-05-16	45.03	45.09	43.92	44.25	613273
2022-05-17	44.98	46.21	44.92	46.06	927956
2022-05-18	45.57	45.77	43.88	44.03	732589
2022-05-19	43.73	45.19	43.45	44.46	826568
2022-05-20	45.29	45.54	43.82	44.94	1839449
2022-05-23	45.54	45.83	44.56	45.63	1204587
2022-05-24	45.24	45.68	44.63	45.19	1338516
2022-05-25	44.93	45.61	44.39	44.88	940241
2022-05-26	45.40	46.64	45.29	46.30	767055
2022-05-27	46.39	47.35	46.39	47.34	717837
2022-05-31	47.12	48.48	46.56	48.03	1246985
2022-06-01	48.12	48.37	46.84	47.48	875738
2022-06-02	47.96	49.43	47.47	49.34	764295
2022-06-03	48.62	48.88	47.72	48.22	868077
2022-06-06	48.93	49.63	48.42	48.66	653941
2022-06-07	48.16	49.18	47.99	49.15	584844
2022-06-08	49.00	49.17	48.30	48.47	461230
2022-06-09	48.01	48.51	47.76	47.77	636582
2022-06-10	46.43	46.92	45.93	46.01	661176
2022-06-13	44.61	45.04	43.99	44.12	908118
2022-06-14	44.36	44.49	43.13	43.54	597659
2022-06-15	44.02	44.73	43.65	44.23	533587
2022-06-16	43.05	43.31	40.91	41.14	1133211
2022-06-17	41.13	41.64	40.23	41.28	1766331
2022-06-21	42.42	42.71	41.73	42.39	1136437
2022-06-22	42.31	43.18	41.76	42.38	1001279
2022-06-23	42.16	42.59	40.82	42.01	1172377
2022-06-24	42.50	43.48	42.11	43.19	1269203
2022-06-27	43.48	43.68	42.91	43.51	928979
2022-06-28	44.05	44.31	42.59	42.65	970365
2022-06-29	42.45	42.48	41.39	41.83	702356
2022-06-30	41.05	41.89	40.55	41.31	1175055
2022-07-01	41.09	41.73	40.25	40.59	1882693
2022-07-05	39.87	40.41	39.03	40.36	1602100
2022-07-06	40.31	40.63	39.58	40.25	1500022
2022-07-07	40.61	42.25	40.60	42.07	898591
2022-07-08	41.92	42.29	41.39	41.57	1166665
2022-07-11	41.20	41.61	40.43	40.48	1520414
2022-07-12	40.09	41.10	40.05	40.32	1660814
2022-07-13	39.62	40.10	39.04	39.99	1736874
2022-07-14	39.14	39.34	38.31	39.18	1398789
2022-07-15	40.10	40.71	39.35	40.69	1048680
2022-07-18	41.27	41.41	40.03	40.16	1421186
2022-07-19	40.98	42.76	40.86	42.72	1211274
2022-07-20	42.79	43.67	42.53	43.48	837786
2022-07-21	43.52	44.34	43.39	44.28	868889
2022-07-22	44.41	44.77	43.99	44.29	1089447
2022-07-25	44.20	44.92	43.60	43.96	1974324
2022-07-26	41.00	41.81	40.78	41.51	2614909
2022-07-27	41.46	43.89	41.32	43.63	1975162
2022-07-28	44.11	44.80	43.57	44.48	1286919
2022-07-29	44.32	44.70	43.81	44.47	1323901
2022-08-01	44.10	45.00	43.90	44.51	1241199
2022-08-02	44.13	44.92	44.13	44.15	823640
2022-08-03	44.69	45.78	44.33	45.73	1036377
2022-08-04	45.84	46.38	45.49	45.82	1355987
2022-08-05	45.38	45.62	44.51	45.27	1679969
2022-08-08	45.72	46.00	44.94	44.89	1095040
2022-08-09	44.67	44.67	43.33	43.51	1059461
2022-08-10	44.63	45.18	44.35	44.86	915107
2022-08-11	45.37	45.68	44.92	45.03	1651396
2022-08-12	45.42	45.86	45.09	45.67	1075421
2022-08-15	45.27	46.06	45.27	45.54	1178713
2022-08-16	45.15	45.93	44.91	45.56	1698909
2022-08-17	44.88	45.06	44.44	44.84	1014912
2022-08-18	44.84	45.57	44.79	45.27	1727422
2022-08-19	44.87	44.96	43.83	43.92	857199
2022-08-22	43.06	43.11	42.35	42.41	1282894
2022-08-23	42.42	43.00	42.13	42.25	765526
2022-08-24	42.35	42.47	41.78	41.86	715623
2022-08-25	42.05	43.27	41.93	43.05	870162
2022-08-26	43.14	43.42	41.17	41.18	1077209
2022-08-29	40.81	41.48	40.50	41.09	673607
2022-08-30	41.57	41.57	40.44	40.65	762305
2022-08-31	40.90	40.90	40.10	40.28	1054138
2022-09-01	39.80	40.12	39.10	40.11	974604
2022-09-02	40.96	41.03	39.61	39.82	1132110
2022-09-06	40.11	40.11	39.25	39.44	990763
2022-09-07	39.42	40.80	39.30	40.65	939913
2022-09-08	40.24	41.10	39.93	41.06	893787
2022-09-09	41.43	42.21	41.33	41.92	1260905
2022-09-12	42.24	43.32	41.92	43.27	2097780
2022-09-13	41.80	42.29	41.16	41.36	2611158
2022-09-14	41.22	41.33	40.58	41.08	1665448
2022-09-15	40.89	41.64	40.11	40.47	1337765
2022-09-16	39.78	40.20	39.08	40.05	2012030
2022-09-19	39.70	41.21	39.60	40.90	1892948
2022-09-20	40.64	40.80	40.22	40.64	1328193
2022-09-21	40.92	41.41	39.87	39.88	1366262
2022-09-22	39.76	39.96	38.46	38.54	1584793
2022-09-23	37.95	38.24	37.09	37.65	2637327
2022-09-26	37.71	39.02	37.48	37.52	2441246
2022-09-27	38.17	38.32	36.94	37.52	1715658
2022-09-28	37.69	38.98	37.48	38.73	1756146
2022-09-29	38.06	38.20	37.07	37.71	2060397
2022-09-30	37.76	38.22	37.15	37.28	2329916
2022-10-03	37.85	38.87	37.36	38.49	1883211
2022-10-04	39.48	40.20	39.38	40.16	2078352
2022-10-05	39.29	40.79	39.20	40.55	1130303
2022-10-06	40.40	41.02	40.34	40.77	1030831
2022-10-07	40.28	40.36	39.32	39.39	1362047
2022-10-10	39.82	39.86	38.96	39.27	1529895
2022-10-11	39.13	39.33	37.82	38.18	2468551
2022-10-12	38.16	38.29	37.68	37.99	1456493
2022-10-13	37.05	39.64	36.64	39.38	1628647
2022-10-14	39.72	39.95	37.85	37.92	1013520
2022-10-17	38.86	40.01	38.84	39.70	1088096
2022-10-18	40.76	41.30	39.90	40.34	1553585
2022-10-19	39.66	40.30	39.59	40.17	1305039
2022-10-20	40.33	41.07	39.92	40.49	1437289
2022-10-21	40.68	41.90	40.31	41.69	1950039
2022-10-24	42.00	42.21	41.06	41.62	1680741
2022-10-25	40.05	41.00	38.62	39.46	3891822
2022-10-26	39.17	40.16	38.38	39.06	2671953
2022-10-27	39.64	40.00	39.20	39.66	1897061
2022-10-28	39.67	40.39	38.99	40.31	953142
2022-10-31	40.23	40.41	39.24	40.21	1630828
2022-11-01	40.66	40.93	40.05	40.54	720602
2022-11-02	40.20	40.53	39.13	39.13	1094423
2022-11-03	38.49	39.31	37.68	38.70	1102583
2022-11-04	39.42	40.93	39.34	40.71	1071406
2022-11-07	41.14	41.34	40.54	41.20	839458
2022-11-08	41.39	41.97	40.84	41.42	1770750
2022-11-09	41.08	41.75	40.92	41.03	989977
2022-11-10	42.86	44.21	42.86	44.14	1312112
2022-11-11	44.20	45.89	44.20	45.33	1255124
2022-11-14	44.88	45.33	44.43	44.67	1371162
2022-11-15	45.67	45.86	44.44	45.08	1174800
2022-11-16	44.71	45.02	43.37	43.61	1780605
2022-11-17	42.85	43.35	42.39	43.21	903621
2022-11-18	44.10	44.49	43.24	44.03	986027
2022-11-21	43.77	44.39	43.62	43.75	681980
2022-11-22	44.61	45.19	43.86	45.09	1184761
2022-11-23	44.98	45.47	44.65	45.03	771910
2022-11-25	44.93	45.70	44.93	45.26	575823
2022-11-28	44.63	44.95	43.10	43.47	1494052
2022-11-29	43.56	44.38	43.56	44.00	984510
2022-11-30	44.10	45.12	43.42	45.10	1956978
2022-12-01	45.25	45.80	44.91	45.57	990414
2022-12-02	44.77	45.42	44.61	45.22	663798
2022-12-05	44.77	45.20	44.37	44.59	877619
2022-12-06	44.74	45.00	43.35	43.95	852151
2022-12-07	43.73	43.93	43.29	43.77	1178361
2022-12-08	44.00	44.11	43.46	43.75	1137676
2022-12-09	43.58	44.00	43.32	43.46	1213904
2022-12-12	43.53	43.91	42.92	43.79	1054710
2022-12-13	45.33	45.52	43.82	43.96	1705637
2022-12-14	43.82	44.39	42.82	42.94	3946228
2022-12-15	42.28	42.52	41.27	41.70	2559313
2022-12-16	41.26	41.75	40.21	40.95	3657854
2022-12-19	40.94	41.12	39.98	40.44	2333894
2022-12-20	40.44	40.88	40.16	40.52	799234
2022-12-21	40.86	41.40	40.69	40.89	748480
2022-12-22	40.34	40.34	39.29	39.87	1510127
2022-12-23	39.75	40.01	39.45	39.77	1084574
2022-12-27	39.80	40.30	39.39	39.71	1737412
2022-12-28	39.80	39.99	38.98	39.10	840947
2022-12-29	39.42	40.46	39.29	40.45	938266
2022-12-30	40.07	40.45	39.95	40.38	558353
2023-01-03	40.92	41.14	40.25	40.61	1508075
2023-01-04	41.23	41.89	40.88	41.51	977911
2023-01-05	41.13	42.11	41.00	41.89	1125201
2023-01-06	42.36	43.48	42.36	43.34	949392
2023-01-09	43.88	44.31	43.53	43.63	1006508
2023-01-10	43.60	44.15	43.49	44.11	930431
2023-01-11	44.14	44.66	44.14	44.48	1217045
2023-01-12	44.67	45.51	44.25	45.42	1476431
2023-01-13	45.01	45.48	44.70	45.29	993783
2023-01-17	45.22	45.46	44.77	44.84	670549
2023-01-18	45.19	45.71	44.90	44.94	919252
2023-01-19	44.45	44.62	43.60	43.68	854056
2023-01-20	44.13	44.87	43.88	44.85	1395634
2023-01-23	45.15	46.37	45.01	46.34	1299934
2023-01-24	45.62	46.77	45.56	46.58	951445
2023-01-25	45.89	46.18	45.19	46.18	816658
2023-01-26	46.55	46.68	45.71	46.35	791519
2023-01-27	46.13	47.03	45.98	46.79	1239670
2023-01-30	46.35	46.74	45.88	45.88	1676744
2023-01-31	47.90	50.95	47.62	50.85	2843492
2023-02-01	50.82	52.75	50.78	52.63	2186281
2023-02-02	53.48	54.34	53.14	53.87	1498156
2023-02-03	52.88	53.47	52.62	53.29	1357175
2023-02-06	52.68	53.00	52.45	52.52	707659
2023-02-07	52.33	53.26	52.14	53.07	990581
2023-02-08	52.56	53.17	52.16	52.26	935989
2023-02-09	51.85	52.60	51.54	51.68	1048361
2023-02-10	51.33	51.60	50.85	51.52	1337650
2023-02-13	51.63	52.13	51.50	51.95	881602
2023-02-14	51.43	52.41	51.16	52.37	664400
2023-02-15	51.82	52.63	51.66	52.63	977029
2023-02-16	51.92	52.74	51.65	52.38	847263
2023-02-17	52.34	52.37	51.84	52.17	536423
2023-02-21	51.61	51.75	50.73	51.03	790099
2023-02-22	51.17	51.43	50.08	50.21	785860
2023-02-23	51.08	51.32	49.87	50.55	444028
2023-02-24	49.70	50.17	49.39	50.04	475530
2023-02-27	50.75	51.28	50.05	50.13	486621
2023-02-28	50.24	50.98	50.19	50.58	706148
2023-03-01	50.71	51.40	50.54	50.77	882306
2023-03-02	50.07	51.12	49.82	51.02	617841
2023-03-03	51.42	51.72	51.16	51.65	602872
2023-03-06	51.81	52.05	50.97	51.07	786972
2023-03-07	51.13	51.17	50.44	50.52	686397
2023-03-08	50.49	51.16	50.37	51.12	617894
2023-03-09	51.29	51.62	49.79	49.83	765066
2023-03-10	49.89	50.03	48.13	48.41	838714
2023-03-13	47.59	47.76	46.74	47.16	725523
2023-03-14	48.40	49.20	48.03	48.40	986740
2023-03-15	47.00	47.22	45.40	46.41	960821
2023-03-16	45.75	47.10	45.64	46.96	945077
2023-03-17	46.76	46.81	45.41	45.63	1046174
2023-03-20	46.06	46.83	46.06	46.46	733214
2023-03-21	47.33	47.95	47.33	47.79	848460
2023-03-22	47.77	48.26	46.82	46.86	839716
2023-03-23	47.14	48.05	46.12	46.81	984764
2023-03-24	46.24	46.90	45.67	46.83	930431
2023-03-27	47.71	48.13	46.96	47.16	1001450
2023-03-28	47.11	47.65	46.92	47.59	770263
2023-03-29	48.15	48.81	48.08	48.76	721574
2023-03-30	49.39	49.57	48.90	49.05	691199
2023-03-31	49.43	50.07	49.20	50.02	688420
2023-04-03	49.86	50.11	49.02	49.41	871938
2023-04-04	49.41	49.54	47.23	47.56	864817
2023-04-05	47.39	47.39	46.13	46.41	1090055
2023-04-06	46.30	46.30	45.60	45.78	581446
2023-04-10	45.68	46.74	45.52	46.70	618094
2023-04-11	47.09	47.35	46.90	47.00	687812
2023-04-12	47.56	47.67	46.66	46.75	650282
2023-04-13	47.09	47.51	46.38	47.22	923336
2023-04-14	47.24	48.11	47.16	47.34	754560
2023-04-17	47.33	47.48	47.17	47.34	1281238
2023-04-18	47.70	48.11	47.15	47.54	1164977
2023-04-19	47.47	48.17	47.26	48.02	1305297
2023-04-20	47.61	48.06	46.92	48.00	1227421
2023-04-21	47.91	48.15	47.53	47.81	809051
2023-04-24	47.62	48.10	47.56	47.87	1420745
2023-04-25	46.41	46.41	43.93	44.14	3031157
2023-04-26	43.82	44.18	43.08	43.22	1927787
2023-04-27	43.52	43.65	42.10	43.28	1501891
2023-04-28	43.03	43.75	42.75	43.45	1351842
2023-05-01	43.53	43.98	43.09	43.29	1066323
2023-05-02	43.02	43.13	42.06	42.86	937698
2023-05-03	43.05	43.06	41.83	41.92	1452862
2023-05-04	41.67	41.95	40.37	40.76	1389091
2023-05-05	41.54	41.90	40.97	41.56	809708
2023-05-08	41.88	41.88	41.33	41.34	1575984
2023-05-09	41.05	41.14	40.78	40.88	956026
2023-05-10	41.35	41.35	39.71	40.33	1084949
2023-05-11	40.02	40.56	39.84	40.21	871674
2023-05-12	40.54	40.64	39.87	40.14	596314
2023-05-15	40.11	41.32	40.05	41.15	1038475
2023-05-16	40.65	40.76	40.13	40.29	597272
2023-05-17	40.67	41.22	40.55	40.96	1144060
2023-05-18	41.02	41.77	40.96	41.74	603115
2023-05-19	42.11	42.39	41.27	41.46	822862
2023-05-22	41.50	42.11	41.46	41.91	600312
2023-05-23	41.69	42.12	41.30	41.31	531712
2023-05-24	40.90	40.99	40.28	40.64	711882
2023-05-25	40.85	41.14	40.28	40.58	582513
2023-05-26	40.71	41.98	40.71	41.97	725452
2023-05-30	42.21	42.52	41.88	42.46	1799080
2023-05-31	41.76	42.24	40.96	41.52	2287293
2023-06-01	41.52	42.02	41.11	41.83	952970
2023-06-02	42.52	43.24	42.11	42.94	726911
2023-06-05	42.86	42.86	41.87	42.94	937697
2023-06-06	42.72	44.00	42.72	43.88	565535
2023-06-07	43.85	44.77	43.84	44.57	620568
2023-06-08	44.57	44.75	43.73	43.84	885509
2023-06-09	43.89	44.31	43.51	43.82	775830
2023-06-12	43.97	44.65	43.62	44.29	758254
2023-06-13	44.78	45.09	44.52	44.83	824172
2023-06-14	44.98	45.46	44.41	44.55	999088
2023-06-15	44.64	45.17	44.51	45.01	689997
2023-06-16	45.11	45.58	44.97	45.34	1662355
2023-06-20	44.91	45.02	44.49	44.87	683541
2023-06-21	44.60	45.02	44.16	44.54	636470
2023-06-22	44.15	44.15	43.60	43.81	760177
2023-06-23	43.26	43.42	42.75	43.12	963634
2023-06-26	43.31	43.95	43.24	43.63	793000
2023-06-27	44.04	44.75	43.60	44.49	917721
2023-06-28	44.44	44.66	44.17	44.43	751540
2023-06-29	44.51	44.88	44.36	44.46	712824
2023-06-30	44.87	45.28	44.36	44.99	1158975
2023-07-03	44.85	44.97	44.10	44.33	950487
2023-07-05	43.80	44.08	43.25	43.95	1656552
2023-07-06	43.36	43.75	42.86	43.42	1099620
2023-07-07	43.47	44.79	43.39	44.41	1103666
2023-07-10	44.11	44.89	44.08	44.54	863112
2023-07-11	44.81	45.25	44.59	45.20	1138732
2023-07-12	45.96	46.01	45.23	45.45	1118173
2023-07-13	45.75	45.96	45.25	45.77	856144
2023-07-14	45.82	45.87	45.06	45.47	999493
2023-07-17	45.26	46.34	45.12	46.24	1073974
2023-07-18	46.25	47.19	46.25	47.18	919335
2023-07-19	47.22	47.41	46.81	47.09	897952
2023-07-20	46.99	46.99	46.12	46.28	1028521
2023-07-21	46.35	46.77	46.04	46.41	930741
2023-07-24	46.43	46.95	46.25	46.48	1324186
2023-07-25	42.24	44.73	42.24	42.55	2499058
2023-07-26	42.25	42.81	41.34	41.83	2039832
2023-07-27	42.00	42.47	41.49	41.82	1698247
2023-07-28	42.27	42.65	41.85	42.05	1972846
2023-07-31	42.12	42.46	42.11	42.25	1216369
2023-08-01	41.87	42.03	41.50	42.00	1428533
2023-08-02	41.51	41.99	41.31	41.73	734317
2023-08-03	41.50	41.97	41.20	41.49	841190
2023-08-04	41.91	41.91	40.90	40.96	876093
2023-08-07	41.09	41.26	40.94	41.02	1042499
2023-08-08	40.52	40.89	39.91	40.87	1043084
2023-08-09	40.83	40.92	40.48	40.69	1532510
2023-08-10	40.80	40.94	40.00	40.30	1319297
2023-08-11	40.20	40.24	39.06	39.22	898585
2023-08-14	39.18	40.18	39.01	40.07	1639695
2023-08-15	39.61	40.01	39.29	39.46	1201892
2023-08-16	39.18	39.44	38.54	38.55	954470
2023-08-17	38.79	38.94	37.98	37.98	699345
2023-08-18	37.94	38.15	37.62	37.71	781575
2023-08-21	37.73	37.77	37.21	37.41	753881
2023-08-22	37.63	37.94	37.36	37.40	765080
2023-08-23	37.28	37.55	37.15	37.49	775693
2023-08-24	37.50	37.72	37.15	37.15	955208
2023-08-25	37.43	37.57	36.71	37.10	1026215
2023-08-28	37.39	37.81	37.31	37.60	950702
2023-08-29	37.58	38.13	37.44	37.90	1188892
2023-08-30	37.96	38.10	37.49	37.57	959415
2023-08-31	37.68	38.06	37.58	37.62	1313141
2023-09-01	38.02	38.24	37.65	38.00	1516959
2023-09-05	39.32	39.61	38.34	38.39	3728714
2023-09-06	38.10	38.49	38.05	38.23	1974578
2023-09-07	37.72	37.94	36.76	36.84	3158175
2023-09-08	36.74	37.38	36.74	37.10	1855655
2023-09-11	37.31	37.60	37.12	37.17	2327060
2023-09-12	37.00	37.78	36.93	37.42	2374945
2023-09-13	37.73	37.73	36.89	37.24	2535369
2023-09-14	37.63	37.80	37.12	37.35	2481440
2023-09-15	37.20	38.05	37.18	37.89	23136858
2023-09-18	37.62	38.22	37.47	37.93	2405202
2023-09-19	38.07	38.19	37.61	37.75	1728909
2023-09-20	37.70	37.91	37.12	37.24	1707213
2023-09-21	36.92	36.96	36.41	36.70	1521931
2023-09-22	36.68	37.15	36.68	36.84	1786855
2023-09-25	36.72	36.83	36.41	36.54	1322187
2023-09-26	36.18	36.54	36.06	36.17	1791717
2023-09-27	36.59	37.52	36.34	37.18	2995864
2023-09-28	37.37	38.27	37.21	38.22	2351624
2023-09-29	38.53	38.62	37.80	37.82	1545566
2023-10-02	37.69	38.07	37.33	37.65	1821967
2023-10-03	37.50	37.86	37.21	37.59	2425527
2023-10-04	37.62	37.97	37.04	37.83	1592107
2023-10-05	37.72	37.86	36.50	36.71	1474043
2023-10-06	36.60	37.72	36.54	37.34	1224280
2023-10-09	37.02	37.53	36.59	37.36	1305829
2023-10-10	37.55	37.86	37.36	37.64	1360967
2023-10-11	37.74	37.95	37.28	37.74	1179357
2023-10-12	37.98	37.98	37.12	37.41	1200087
2023-10-13	37.36	37.60	36.56	36.78	1211691
2023-10-16	37.21	37.76	36.98	37.43	1328026
2023-10-17	37.17	38.09	37.17	37.69	1260786
2023-10-18	37.17	37.21	36.42	36.43	1142676
2023-10-19	36.19	36.64	35.74	35.75	1443857
2023-10-20	35.60	35.81	35.40	35.56	1947434
2023-10-23	35.43	35.63	34.83	34.83	1495130
2023-10-24	35.06	35.50	34.78	35.17	1170407
2023-10-25	34.97	34.98	34.28	34.44	949368
2023-10-26	34.60	35.03	34.30	34.56	1645010
2023-10-27	34.60	34.69	34.14	34.31	1526977
2023-10-30	34.31	34.55	33.78	34.10	2412231
2023-10-31	33.58	34.45	31.29	31.88	3270428
2023-11-01	32.09	32.17	30.81	31.65	2397357
2023-11-02	32.08	32.17	31.14	31.73	2280731
2023-11-03	32.39	33.19	32.16	32.46	1661141
2023-11-06	32.58	32.73	31.62	31.74	2261598
2023-11-07	31.56	31.80	31.18	31.61	1523768
2023-11-08	31.54	31.83	31.20	31.32	1655864
2023-11-09	31.71	31.81	30.77	30.88	2381046
2023-11-10	30.91	31.65	30.56	31.55	2055508
2023-11-13	31.38	31.49	30.85	31.07	2461159
2023-11-14	31.77	32.73	31.72	32.72	3422226
2023-11-15	32.70	33.96	32.54	33.00	2875203
2023-11-16	32.97	33.36	32.18	32.69	1379544
2023-11-17	32.83	32.97	31.77	32.62	1209895
2023-11-20	32.55	32.79	32.24	32.32	2721764
2023-11-21	32.09	32.24	31.71	31.80	2010952
2023-11-22	32.05	32.18	31.68	31.80	1301108
2023-11-24	31.67	32.20	31.61	31.99	605687
2023-11-27	31.78	32.04	31.67	31.89	2416794
2023-11-28	31.80	32.45	31.66	32.29	1577528
2023-11-29	32.69	33.06	32.32	32.37	2051615
2023-11-30	32.54	32.76	31.87	32.51	9920123
2023-12-01	32.51	33.30	32.19	33.18	1684724
2023-12-04	32.85	33.33	32.74	33.32	1934298
2023-12-05	33.06	33.36	32.75	32.89	1773009
2023-12-06	33.13	33.84	32.93	33.05	1455434
2023-12-07	33.05	33.72	32.98	33.66	1595952
2023-12-08	33.64	34.09	33.34	33.36	4871520
2023-12-11	33.41	34.02	33.34	33.81	2149819
2023-12-12	33.78	33.93	33.54	33.73	1350128
2023-12-13	33.70	34.91	33.50	34.85	1388797
2023-12-14	35.64	36.78	35.29	36.59	2609400
2023-12-15	36.48	36.63	35.75	36.06	2574247
2023-12-18	36.00	36.08	35.73	35.84	2150636
2023-12-19	36.19	36.64	36.08	36.60	1861130
2023-12-20	36.49	37.36	36.43	36.47	4111068
2023-12-21	36.79	37.51	36.61	37.49	2395769
2023-12-22	37.53	38.19	37.17	37.38	3862670
2023-12-26	37.45	37.63	37.18	37.55	3104631
2023-12-27	37.72	37.86	37.49	37.81	948777
2023-12-28	37.79	37.85	37.56	37.76	928283
2023-12-29	37.58	37.95	37.43	37.57	1474976
2024-01-02	37.01	37.88	36.97	37.12	2363594
2024-01-03	36.61	36.80	35.90	36.20	3103066
2024-01-04	35.86	36.22	35.20	36.04	2913411
2024-01-05	35.96	36.66	35.95	36.22	2462658
2024-01-08	35.83	36.30	35.49	35.93	2597013
2024-01-09	35.46	35.72	35.28	35.62	2056260
2024-01-10	35.53	35.73	35.00	35.05	2321121
2024-01-11	35.01	35.09	34.46	34.79	1943174
2024-01-12	35.15	35.34	34.17	34.26	1388560
2024-01-16	33.92	34.27	33.74	34.24	2221695
2024-01-17	33.72	34.00	33.46	33.82	1616024
2024-01-18	34.07	34.65	33.84	34.42	3880695
2024-01-19	34.54	34.54	33.88	34.45	1972332
2024-01-22	34.70	35.13	34.60	34.99	1672192
2024-01-23	35.48	35.48	34.89	35.33	2026237
2024-01-24	35.89	35.95	35.14	35.32	1609772
2024-01-25	35.65	35.72	35.08	35.40	1235637
2024-01-26	35.65	35.87	35.42	35.45	3066848
2024-01-29	35.28	35.78	35.19	35.75	3859333
2024-01-30	37.18	37.52	36.56	37.35	2794570
2024-01-31	37.13	37.24	36.16	36.17	2027430
2024-02-01	36.32	36.81	36.24	36.78	1102528
2024-02-02	36.52	36.87	36.05	36.56	1117884
2024-02-05	36.03	36.32	35.81	36.12	1728622
2024-02-06	33.53	33.62	32.24	33.06	5826703
2024-02-07	33.25	33.25	32.44	33.17	3029821
2024-02-08	33.03	33.11	32.60	32.71	2893074
2024-02-09	32.70	33.06	32.55	32.95	1687927
2024-02-12	33.00	33.85	33.00	33.50	2596802
2024-02-13	32.72	32.94	31.91	32.35	2688284
2024-02-14	32.75	33.14	32.54	32.74	2609712
2024-02-15	33.00	33.84	32.92	33.81	2977783
2024-02-16	33.64	34.16	33.48	33.68	3610258
2024-02-20	32.89	33.68	32.51	33.67	3163348
2024-02-21	33.45	34.26	33.31	34.25	3452621
2024-02-22	34.35	34.39	34.06	34.26	2165235
2024-02-23	34.21	35.11	34.21	35.03	1254921
2024-02-26	34.69	34.69	33.14	34.43	4595356
2024-02-27	34.74	35.01	34.00	34.01	3390793
2024-02-28	33.70	34.31	33.63	33.87	1398403
2024-02-29	34.20	34.58	33.88	34.42	2472249
2024-03-01	34.48	34.77	34.10	34.73	947057
2024-03-04	34.89	35.35	34.60	35.18	1467504
2024-03-05	34.94	35.02	33.70	33.91	2182864
2024-03-06	34.12	34.67	33.92	34.41	1265830
2024-03-07	34.56	35.32	34.56	35.07	1549550
2024-03-08	35.36	35.61	35.01	35.37	2449825
2024-03-11	35.29	35.68	35.05	35.49	1474264
2024-03-12	35.54	35.76	35.07	35.71	2056789
2024-03-13	35.70	36.06	35.42	35.81	2189743
2024-03-14	35.72	35.89	35.07	35.42	1786173
2024-03-15	35.16	35.70	35.16	35.57	2876645
2024-03-18	35.70	35.89	35.55	35.80	1408340
2024-03-19	35.58	36.01	35.58	35.69	1904670
2024-03-20	35.80	36.51	35.74	36.37	832582
2024-03-21	36.61	36.68	36.17	36.27	2325806
2024-03-22	36.28	36.43	35.68	35.70	1360837
2024-03-25	35.62	36.17	35.55	35.67	697412
2024-03-26	35.79	35.84	34.90	34.91	1963523
2024-03-27	35.09	36.44	34.86	36.43	1418239
2024-03-28	36.45	36.84	36.26	36.74	958464
2024-04-01	36.97	37.00	36.45	36.46	1380852
2024-04-02	36.07	36.38	35.59	36.29	1579773
2024-04-03	36.44	36.76	36.23	36.76	1863917
2024-04-04	37.12	37.35	36.03	36.05	980251
2024-04-05	35.91	35.93	35.43	35.44	783927
2024-04-08	35.80	36.23	35.58	35.89	762306
2024-04-09	35.54	36.54	35.38	36.19	1457945
2024-04-10	35.18	35.43	34.78	35.22	932548
2024-04-11	35.20	35.44	34.77	35.32	2004459
2024-04-12	34.93	35.11	34.47	34.58	1032288
2024-04-15	34.87	35.16	33.96	33.98	1021182
2024-04-16	33.80	34.10	33.54	33.67	1225342
2024-04-17	33.83	34.28	33.45	33.48	1370638
2024-04-18	33.52	33.76	33.32	33.51	948941
2024-04-19	33.41	33.87	33.38	33.70	1725508
2024-04-22	33.83	34.03	33.46	33.71	1623806
2024-04-23	33.75	34.46	33.45	34.26	998416
2024-04-24	34.19	34.68	33.99	34.42	1046277
2024-04-25	34.11	34.43	33.84	34.38	1042663
2024-04-26	34.40	35.10	34.26	34.98	1173906
2024-04-29	35.25	35.76	35.21	35.76	1865186
2024-04-30	42.82	42.88	38.16	38.31	14624343
2024-05-01	38.57	39.39	37.77	38.99	4875174
2024-05-02	39.31	39.59	38.28	39.40	3215160
2024-05-03	39.95	40.31	39.26	40.07	3544118
2024-05-06	41.90	41.90	40.88	40.97	3925594
2024-05-07	41.91	42.29	41.52	41.99	4180774
2024-05-08	41.65	42.94	41.65	42.55	3885416
2024-05-09	42.69	42.86	42.19	42.64	1651447
2024-05-10	42.85	43.11	41.95	42.34	1479252
2024-05-13	42.46	42.76	42.18	42.61	3170182
2024-05-14	43.00	43.00	42.39	42.69	2201829
2024-05-15	43.08	43.14	42.68	43.02	1767313
2024-05-16	42.98	43.12	42.59	42.64	1927545
2024-05-17	42.69	42.87	42.41	42.77	1766667
2024-05-20	42.75	42.96	42.49	42.54	1690217
2024-05-21	42.40	42.80	42.21	42.56	1259948
2024-05-22	42.47	42.56	41.77	42.00	1431965
2024-05-23	42.22	42.32	41.67	41.88	1187902
2024-05-24	42.15	42.34	41.83	41.85	1135292
2024-05-28	42.50	42.60	41.69	41.74	1635967
2024-05-29	41.17	41.38	40.46	40.46	1666975
2024-05-30	40.53	40.76	40.29	40.50	2157651
2024-05-31	40.60	41.34	40.28	41.32	1596891
2024-06-03	41.53	41.73	41.16	41.18	3106322
2024-06-04	40.65	40.74	39.92	40.16	1956849
2024-06-05	40.24	40.30	39.63	40.11	1669509
2024-06-06	40.12	40.17	39.05	39.20	2103480
2024-06-07	38.84	39.49	38.77	39.46	1293228
2024-06-10	38.95	39.61	38.89	39.54	1369551
2024-06-11	39.33	39.48	38.84	39.22	1595618
2024-06-12	40.13	40.48	39.50	39.64	1088677
2024-06-13	39.63	39.76	38.90	39.30	1421608
2024-06-14	38.66	39.20	37.69	38.15	2211092
2024-06-17	38.10	38.50	37.99	38.44	1333475
2024-06-18	38.56	39.31	38.56	38.73	2358736
2024-06-20	38.57	38.66	38.14	38.40	1135224
2024-06-21	38.42	38.42	37.63	38.01	2479850
2024-06-24	38.15	38.51	37.95	38.24	822378
2024-06-25	38.08	38.23	37.27	37.31	1973076
2024-06-26	36.99	37.12	36.61	37.06	3330922
2024-06-27	37.09	37.40	36.79	37.26	3559489
2024-06-28	37.39	37.96	36.85	37.39	2638993
2024-07-01	37.59	37.84	37.08	37.36	2947470
2024-07-02	37.31	37.98	37.22	37.69	1724196
2024-07-03	37.80	37.99	37.44	37.92	545969
2024-07-05	37.72	38.18	37.64	37.91	2017145
2024-07-08	38.25	38.60	38.16	38.59	1516172
2024-07-09	38.53	38.75	38.39	38.57	1661606
2024-07-10	38.72	39.31	38.61	39.27	1923220
2024-07-11	39.81	40.58	39.51	40.10	2306470
2024-07-12	40.37	40.92	40.01	40.70	2476912
2024-07-15	40.36	41.56	40.32	40.91	2803166
2024-07-16	41.09	42.33	40.96	42.30	1469807
2024-07-17	42.10	42.29	41.60	41.71	1822012
2024-07-18	41.41	42.29	41.29	41.52	1895489
2024-07-19	41.00	41.04	38.67	38.89	2833889
2024-07-22	39.22	39.37	38.44	39.15	1586028
2024-07-23	39.44	39.64	38.97	38.98	1471535
2024-07-24	38.76	38.94	37.24	37.25	1925412
2024-07-25	37.30	38.19	37.06	37.25	2037657
2024-07-26	37.86	38.56	37.53	38.23	1752836
2024-07-29	37.69	38.56	37.69	37.90	3489938
2024-07-30	36.56	38.70	36.50	38.17	3532009
2024-07-31	38.83	39.46	38.34	38.99	2324296
2024-08-01	39.01	39.26	36.88	37.29	2344317
2024-08-02	36.39	36.51	35.69	36.24	1771198
2024-08-05	34.84	35.86	34.40	35.25	1984955
2024-08-06	35.25	35.84	35.01	35.14	1781515
2024-08-07	35.61	35.83	34.71	34.98	1727998
2024-08-08	35.32	36.22	35.09	36.18	2788624
2024-08-09	36.21	36.21	35.65	36.04	3305681
2024-08-12	36.01	36.04	35.59	35.95	2158040
2024-08-13	36.11	36.47	35.94	36.32	1305869
2024-08-14	36.45	36.57	35.72	35.97	1357273
2024-08-15	36.89	37.31	36.62	37.11	1255799
2024-08-16	37.09	37.15	36.56	36.90	923595
2024-08-19	37.04	37.56	36.94	37.37	1068308
2024-08-20	37.18	37.33	36.75	37.03	717543
2024-08-21	37.17	37.41	37.06	37.31	746300
2024-08-22	37.36	37.60	36.75	36.83	773651
2024-08-23	37.24	38.43	37.17	38.38	1062252
2024-08-26	38.52	39.04	38.35	38.38	1030219
2024-08-27	38.21	38.39	38.00	38.04	736990
2024-08-28	37.87	38.61	37.61	37.88	966983
2024-08-29	38.23	38.69	37.85	37.96	743356
2024-08-30	38.30	38.57	37.96	38.55	1200644
2024-09-03	38.14	38.32	36.46	36.60	874167
2024-09-04	36.31	37.00	35.96	36.51	1290175
2024-09-05	36.46	36.53	35.83	36.26	963773
2024-09-06	36.18	36.53	35.14	35.19	754699
2024-09-09	35.32	35.41	34.67	34.91	1177285
2024-09-10	34.85	34.98	34.23	34.51	734963
2024-09-11	34.48	34.75	33.78	34.59	834289
2024-09-12	34.61	34.65	33.93	34.15	2512177
2024-09-13	34.54	34.99	34.23	34.66	1206551
2024-09-16	34.69	35.16	34.55	35.04	1138743
2024-09-17	35.31	36.07	35.31	35.72	970811
2024-09-18	35.87	36.35	35.25	35.44	2119877
2024-09-19	36.48	36.64	35.76	36.41	1042411
2024-09-20	36.19	36.24	35.14	35.35	2442011
2024-09-23	35.50	35.83	35.44	35.62	947831
2024-09-24	35.80	36.23	35.72	36.01	692570
2024-09-25	35.99	35.99	35.07	35.22	582857
2024-09-26	35.88	36.66	35.85	36.65	973509
2024-09-27	37.12	37.40	36.75	36.98	904704
2024-09-30	36.50	36.60	35.53	35.86	1121268
2024-10-01	35.82	35.82	34.79	35.14	1143949
2024-10-02	35.07	35.24	34.73	34.78	975558
2024-10-03	34.43	34.77	34.31	34.38	655745
2024-10-04	34.95	35.13	34.55	34.90	811462
2024-10-07	34.72	35.82	34.63	35.75	2085846
2024-10-08	35.39	35.62	34.67	34.90	1309835
2024-10-09	34.85	35.39	34.78	35.14	668171
2024-10-10	34.82	35.35	34.74	35.22	1420884
2024-10-11	35.20	36.08	35.11	35.96	991366
2024-10-14	35.82	36.54	35.64	36.49	1194091
2024-10-15	36.17	36.64	35.41	35.45	828281
2024-10-16	35.74	36.00	35.64	35.91	708658
2024-10-17	36.04	36.18	35.54	36.13	841244
2024-10-18	36.30	36.33	35.91	35.99	828822
2024-10-21	35.92	36.04	35.29	35.45	960357
2024-10-22	35.03	35.26	34.25	35.03	2218993
2024-10-23	34.89	35.46	34.45	34.88	999612
2024-10-24	34.99	35.07	34.50	34.94	1215719
2024-10-25	35.00	35.68	34.87	35.10	966233
2024-10-28	35.32	35.94	35.20	35.55	843573
2024-10-29	35.34	35.40	34.75	35.33	668497
2024-10-30	35.27	35.86	34.92	34.98	942925
2024-10-31	34.88	35.06	34.34	34.34	1560821
2024-11-01	34.46	34.93	34.29	34.48	1698720
2024-11-04	34.36	34.79	33.54	33.64	2346892
2024-11-05	32.30	32.31	31.18	31.58	3305295
2024-11-06	32.85	33.69	32.54	33.46	1710011
2024-11-07	33.65	34.31	33.32	33.48	1622307
2024-11-08	33.28	33.46	33.03	33.09	807556
2024-11-11	33.23	33.48	32.54	32.60	1029778
2024-11-12	32.33	32.89	32.24	32.73	1662066
2024-11-13	32.77	32.96	32.40	32.67	1231329
2024-11-14	33.00	33.40	32.42	32.62	1507323
2024-11-15	32.78	32.78	31.57	31.83	1797214
2024-11-18	31.84	32.01	31.27	31.55	1453714
2024-11-19	31.15	31.41	30.81	30.98	1505725
2024-11-20	30.88	31.04	30.44	30.72	1189987
2024-11-21	30.62	31.09	30.48	30.87	1966076
2024-11-22	31.00	31.97	30.87	31.89	1115938
2024-11-25	32.30	34.00	32.24	33.58	2057961
2024-11-26	32.95	33.54	32.07	32.17	1315717
2024-11-27	32.32	32.71	32.00	32.11	689776
2024-11-29	32.06	32.49	32.03	32.14	579438
2024-12-02	32.37	32.71	31.97	32.33	3969536
2024-12-03	32.40	32.56	31.96	32.12	1625544
2024-12-04	32.09	32.38	31.52	31.73	1579062
2024-12-05	31.92	32.03	31.08	31.14	1962901
2024-12-06	31.37	31.37	30.33	30.62	2496662
2024-12-09	30.91	31.46	30.83	30.89	2303720
2024-12-10	30.77	31.04	30.05	30.97	2229281
2024-12-11	31.26	31.34	30.39	30.60	1331137
2024-12-12	30.49	30.62	30.27	30.45	1082278
2024-12-13	30.35	31.01	30.16	30.37	1252504
2024-12-16	30.31	30.80	29.94	30.25	1819970
2024-12-17	30.07	30.25	29.33	29.48	1299938
2024-12-18	29.42	30.00	28.04	28.17	1892775
2024-12-19	28.35	28.65	27.16	27.32	6537241
2024-12-20	27.25	27.75	27.20	27.24	4605205
2024-12-23	27.23	27.69	27.12	27.44	1079363
2024-12-24	27.39	27.60	27.18	27.40	466212
2024-12-26	27.28	27.98	27.19	27.81	1335214
2024-12-27	27.61	27.98	27.22	27.38	1050978
2024-12-30	27.08	27.37	26.65	27.12	945929
2024-12-31	27.18	27.59	27.18	27.40	873026
2025-01-02	27.60	27.67	27.03	27.25	1295035
2025-01-03	27.35	27.81	26.98	27.60	1054018
2025-01-06	28.07	28.92	28.07	28.34	1522847
2025-01-07	28.48	28.82	28.17	28.42	1194092
2025-01-08	28.02	28.22	27.51	27.73	1123451
2025-01-10	27.41	27.51	27.02	27.26	1047696
2025-01-13	27.05	27.59	26.89	27.46	1015948
2025-01-14	27.61	27.95	27.42	27.74	1616954
2025-01-15	28.53	28.61	28.00	28.17	825767
2025-01-16	28.33	28.52	27.89	28.28	1024545
2025-01-17	28.57	28.80	28.36	28.42	981698
2025-01-21	28.72	28.98	28.48	28.93	1306273
2025-01-22	28.93	29.45	28.70	28.77	1207867
2025-01-23	28.58	29.20	28.45	29.08	1134546
2025-01-24	29.16	29.19	28.45	28.60	1285288
2025-01-27	28.42	28.67	27.97	28.59	1697547
2025-01-28	28.40	28.40	27.72	27.99	1416288
2025-01-29	28.01	28.26	27.36	27.54	2621750
2025-01-30	27.66	27.82	27.15	27.43	2455756
2025-01-31	27.44	27.68	26.93	27.16	1748903
2025-02-03	26.40	26.47	24.91	25.62	2821425
2025-02-04	25.65	26.06	25.50	25.74	1360038
2025-02-05	25.77	25.98	25.50	25.59	1420466
2025-02-06	25.79	25.97	25.41	25.48	1258068
2025-02-07	25.60	25.87	25.29	25.86	1828958
2025-02-10	26.07	26.37	25.58	25.81	2272759
2025-02-11	25.55	25.96	25.42	25.68	2163736
2025-02-12	26.17	28.47	25.80	28.01	4574672
2025-02-13	28.00	29.25	27.94	28.85	2955223
2025-02-14	29.18	29.71	28.78	29.54	2151996
2025-02-18	29.64	29.84	29.15	29.67	1909825
2025-02-19	29.49	30.07	29.30	30.00	1569934
2025-02-20	30.00	30.28	29.61	29.97	1235078
2025-02-21	30.02	30.10	29.30	29.49	1309102
2025-02-24	29.59	29.91	29.11	29.48	1905766
2025-02-25	29.52	29.93	29.20	29.48	1789981
2025-02-26	29.71	29.90	29.29	29.38	1361102
2025-02-27	29.22	29.84	28.72	28.78	1305841
2025-02-28	28.69	29.03	28.30	28.85	2104632
2025-03-03	28.97	29.31	27.21	27.32	1587094
2025-03-04	26.83	27.07	26.01	26.53	2985179
2025-03-05	26.92	27.48	26.70	27.10	1803056
2025-03-06	26.85	27.94	26.70	27.84	1978793
2025-03-07	27.55	28.83	27.55	28.72	2635830
2025-03-10	28.40	29.25	27.93	28.13	2535857
2025-03-11	28.09	28.16	26.97	27.59	1810620
2025-03-12	27.54	27.66	26.64	26.78	1479927
2025-03-13	26.68	27.18	26.38	26.46	1256829
2025-03-14	26.86	27.30	26.67	27.18	1627047
2025-03-17	27.14	27.97	26.93	27.74	1666548
2025-03-18	27.74	28.10	27.62	27.81	1178669
2025-03-19	27.82	28.25	27.68	27.99	1117999
2025-03-20	27.60	28.16	27.60	27.90	1015359
2025-03-21	27.41	27.51	26.85	27.15	2199141
2025-03-24	27.61	28.10	27.50	27.79	1249463
2025-03-25	28.07	28.27	27.58	27.85	994087
2025-03-26	27.75	28.15	27.21	27.46	1026796
2025-03-27	27.26	27.36	25.38	26.12	2560496
2025-03-28	25.87	26.00	24.42	24.75	2867973
2025-03-31	24.38	24.53	23.69	24.27	2481895
2025-04-01	24.20	24.42	23.68	24.23	1774380
2025-04-02	23.90	24.92	23.88	24.61	1546034
2025-04-03	22.98	23.41	20.09	20.25	5011975
2025-04-04	19.52	19.53	17.51	18.72	4753162
2025-04-07	17.70	20.17	17.61	18.90	3829479
2025-04-08	19.79	19.79	17.41	17.69	3098963
2025-04-09	17.34	21.29	17.32	20.88	5231646
2025-04-10	20.48	20.48	18.82	19.44	2906160
2025-04-11	19.43	19.68	18.73	19.57	1946030
2025-04-14	20.06	20.25	19.10	19.99	2301618
2025-04-15	19.84	20.06	19.45	19.75	1679507
2025-04-16	19.66	19.93	18.87	19.17	1394889
2025-04-17	19.10	19.56	18.98	19.47	1564934
2025-04-21	19.13	19.27	18.57	18.87	1598528
2025-04-22	19.22	19.62	19.08	19.58	2130835
2025-04-23	20.50	21.25	20.04	20.12	1321472
2025-04-24	20.37	21.64	20.27	21.64	1822073
2025-04-25	21.32	21.51	21.08	21.29	1296771
2025-04-28	21.38	21.84	21.02	21.37	1162000
2025-04-29	21.13	21.57	21.11	21.37	1085035
2025-04-30	20.93	21.46	20.57	21.40	1679876
2025-05-01	21.49	22.12	21.29	21.37	1446684
2025-05-02	21.97	22.32	21.69	22.07	1114847
2025-05-05	21.93	22.31	21.62	21.98	1571577
2025-05-06	21.76	22.11	21.54	21.63	1321455
2025-05-07	21.82	21.91	21.39	21.69	1662439
2025-05-08	22.13	22.64	21.91	22.46	3400503
2025-05-09	24.54	26.14	24.04	25.55	2991551
2025-05-12	26.93	28.15	26.61	27.67	2821917
2025-05-13	27.78	28.75	27.50	28.11	1980532
2025-05-14	28.03	28.19	27.60	27.79	1445097
2025-05-15	27.44	27.86	27.12	27.32	1747773
2025-05-16	27.27	27.27	26.79	27.17	2200399
2025-05-19	26.58	27.08	26.51	26.65	1174511
2025-05-20	26.67	27.02	26.57	26.87	1229522
2025-05-21	26.43	26.62	25.53	25.57	1616006
2025-05-22	25.45	25.77	25.21	25.53	1325313
2025-05-23	24.69	25.46	24.69	25.19	1908088
2025-05-27	25.82	26.38	25.45	26.20	1627130
2025-05-28	26.27	26.60	26.23	26.32	2144026
2025-05-29	27.20	27.40	26.56	26.86	1735806
2025-05-30	26.62	26.72	25.90	26.06	1633355
2025-06-02	25.97	26.05	25.45	25.70	1027499
2025-06-03	25.77	26.70	25.63	26.54	1022651
2025-06-04	26.70	26.81	26.46	26.60	825979
2025-06-05	26.67	26.94	26.32	26.51	956734
2025-06-06	27.03	27.32	26.86	27.03	1093787
2025-06-09	27.50	28.22	27.26	27.77	1406167
2025-06-10	27.98	28.58	27.70	28.33	2106700
2025-06-11	28.57	28.82	28.32	28.69	1901597
2025-06-12	28.33	28.79	28.16	28.76	1215129
2025-06-13	28.14	28.43	26.95	27.49	1886037
2025-06-16	27.94	28.62	27.76	28.55	1098440
2025-06-17	28.25	28.34	27.68	27.81	1442335
2025-06-18	27.74	28.60	27.66	28.31	1260569
2025-06-20	28.58	28.83	28.06	28.27	2683455
2025-06-23	28.05	28.74	27.85	28.62	1245682
2025-06-24	28.99	29.24	28.82	29.02	1473099
2025-06-25	29.19	29.39	28.97	29.16	1136986
2025-06-26	29.43	30.24	29.39	30.01	1841648
2025-06-27	30.11	30.45	29.50	29.96	2305520
2025-06-30	29.86	30.39	29.73	30.11	1335637
2025-07-01	30.00	31.70	29.69	31.08	2191307
2025-07-02	31.23	32.27	31.12	32.06	2455374
2025-07-03	32.22	32.34	32.06	32.22	914125
2025-07-07	31.87	32.35	31.33	31.56	1584350
2025-07-08	31.89	32.42	31.63	32.07	1119155
2025-07-09	32.34	32.53	31.84	32.13	1359167
2025-07-10	32.27	32.86	32.01	32.33	1063040
2025-07-11	32.09	32.23	31.58	32.01	1917445
2025-07-14	31.95	32.13	31.22	31.63	1348127
2025-07-15	31.94	32.01	31.04	31.07	1941297
2025-07-16	31.14	31.27	30.41	31.09	1874946
2025-07-17	31.39	31.80	31.16	31.51	1000146
2025-07-18	31.74	31.77	31.28	31.53	1212520
2025-07-21	31.72	31.96	31.20	31.38	1313339
2025-07-22	31.10	32.25	31.10	32.06	1720043
2025-07-23	32.57	33.21	32.34	33.01	1767102
2025-07-24	32.52	32.82	32.29	32.49	1858463
2025-07-25	32.73	32.92	32.16	32.75	1354102
2025-07-28	32.73	32.96	32.54	32.93	1737057
2025-07-29	32.87	32.99	31.94	32.50	2391093
2025-07-30	31.16	32.21	30.48	31.34	4034348
2025-07-31	31.48	31.74	30.37	30.76	2643832
2025-08-01	30.17	30.40	29.31	29.93	2416008
2025-08-04	30.17	30.17	29.79	30.15	2068893
2025-08-05	30.58	30.58	29.74	29.84	2019051
2025-08-06	29.86	29.86	29.28	29.38	1584320
2025-08-07	29.86	29.86	29.09	29.37	1423331
2025-08-08	29.59	29.67	29.18	29.45	1141979
2025-08-11	29.59	29.77	29.17	29.45	1350819
2025-08-12	29.70	31.23	29.53	31.09	1384554
2025-08-13	31.79	33.16	31.36	33.14	2446984
2025-08-14	32.52	32.56	31.93	32.47	1294990
2025-08-15	32.64	32.80	31.80	31.83	1097898
2025-08-18	32.02	32.39	31.70	32.36	1098293
2025-08-19	32.40	32.73	32.01	32.17	1066974
2025-08-20	31.90	32.02	31.33	31.67	958508
2025-08-21	31.50	31.65	31.11	31.19	1219236
2025-08-22	31.74	33.59	31.42	33.43	1789879
2025-08-25	33.28	33.57	33.07	33.08	1171747
2025-08-26	33.01	33.37	32.99	33.09	1298035
2025-08-27	32.80	33.64	32.63	33.52	1645112
2025-08-28	33.80	33.84	33.10	33.39	910686
2025-08-29	33.29	33.42	32.45	32.54	1218431
2025-09-02	32.01	32.13	31.57	31.99	938306
2025-09-03	31.92	32.19	31.43	31.82	1045517
2025-09-04	31.84	32.28	31.47	32.24	1020469
2025-09-05	32.44	32.89	31.49	32.03	1407859
2025-09-08	32.15	32.15	31.45	32.01	1915316
2025-09-09	31.98	32.00	31.30	31.69	1203542
2025-09-10	31.78	32.12	31.39	31.49	1290919
2025-09-11	31.56	32.31	31.26	32.19	1365727
2025-09-12	31.97	32.09	31.12	31.26	1358159
2025-09-15	31.56	31.95	31.28	31.87	926266
2025-09-16	31.98	31.99	31.26	31.66	1171326
2025-09-17	31.66	32.44	30.69	31.10	1456928
2025-09-18	31.44	32.09	31.19	31.84	1134466
2025-09-19	31.75	31.75	30.97	31.27	2816689
2025-09-22	31.03	31.42	30.73	31.30	1248017
2025-09-23	31.55	31.88	30.49	30.70	1428017
2025-09-24	30.68	30.86	30.25	30.44	783875
2025-09-25	30.11	30.24	29.46	29.73	1486727
2025-09-26	29.87	30.23	29.71	30.20	1316214
2025-09-29	30.91	30.91	30.19	30.40	1390715
2025-09-30	30.40	30.59	29.81	30.55	1712614
2025-10-01	30.22	30.83	30.22	30.60	1389096
2025-10-02	30.64	31.14	30.00	30.66	1430392
2025-10-03	30.80	31.45	30.68	31.05	1134635
2025-10-06	31.49	31.61	30.95	31.05	1037952
2025-10-07	31.22	31.30	30.22	30.53	1707036
2025-10-08	31.04	31.77	30.70	31.56	1593991
2025-10-09	31.67	31.76	30.85	31.48	1325775
2025-10-10	31.43	31.59	29.03	29.03	2531433
2025-10-13	29.87	30.92	29.71	30.52	1636755
2025-10-14	29.62	31.38	29.52	31.10	904833
2025-10-15	31.72	32.14	31.30	31.94	1260857
2025-10-16	32.20	32.34	31.22	31.82	1139186
2025-10-17	31.56	31.85	31.00	31.25	928688
2025-10-20	31.65	31.99	31.44	31.77	796481
2025-10-21	31.76	32.57	31.59	32.43	982375
2025-10-22	32.30	32.58	31.32	31.60	1052053
2025-10-23	31.87	32.30	31.45	32.25	1343442
2025-10-24	32.76	32.80	31.82	31.88	1325717
2025-10-27	32.24	32.30	31.46	31.60	1142113
2025-10-28	31.60	31.88	30.52	30.85	3064720
2025-10-29	32.25	33.90	32.07	32.64	2941662
2025-10-30	32.45	33.40	32.29	32.46	1758674
2025-10-31	32.38	32.40	31.33	31.83	1729589
2025-11-03	31.71	32.27	31.40	31.83	951886
2025-11-04	31.09	31.46	30.75	30.85	1157432
2025-11-05	30.95	32.30	30.85	31.70	1197610
2025-11-06	31.72	32.20	30.51	30.70	1093565
2025-11-07	30.17	31.04	29.87	31.02	126505
2025-11-10	31.61	31.68	30.63	31.26	832947
2025-11-11	31.14	31.45	30.71	31.31	1148480
2025-11-12	31.49	32.05	31.45	31.74	1529458
2025-11-13	31.50	31.96	30.23	30.49	1285548
2025-11-14	29.88	30.50	29.68	30.03	1107844
2025-11-17	29.84	30.07	28.79	28.81	1261972
2025-11-18	28.47	29.11	28.16	28.84	1466952
2025-11-19	28.90	29.21	28.66	28.83	1533682
2025-11-20	29.50	29.76	28.35	28.53	1716092
2025-11-21	28.63	30.34	28.50	30.23	2107335
2025-11-24	30.28	31.23	29.95	30.94	1687421
2025-11-25	31.16	31.89	31.02	31.62	1224646
2025-11-26	31.61	32.37	31.61	31.73	1476126
2025-11-28	31.80	32.35	31.80	32.07	586807
2025-12-01	31.85	32.75	31.64	32.45	1263952
2025-12-02	32.68	32.76	31.96	32.19	1324386
2025-12-03	32.32	32.91	32.04	32.89	1239623
2025-12-04	32.71	33.42	32.57	33.18	1175273
2025-12-05	33.24	34.29	33.19	33.55	1293123
2025-12-08	33.61	34.03	33.48	33.76	1302130
2025-12-09	33.64	35.20	33.51	34.40	2460237
2025-12-10	34.41	36.19	34.41	36.14	1964533
2025-12-11	36.05	36.25	35.36	36.00	2420722
2025-12-12	35.92	36.19	34.51	34.78	1600910
2025-12-15	35.11	35.31	34.10	34.45	1084710
2025-12-16	34.43	34.66	33.71	33.90	1226911
2025-12-17	33.99	34.17	32.83	33.08	1645379
2025-12-18	33.68	34.00	33.10	33.22	1287242
2025-12-19	33.10	34.01	33.10	33.89	2295219
2025-12-22	34.31	34.48	33.80	34.00	853439
2025-12-23	33.81	33.95	33.58	33.66	805993

Explore More About ST

Coins representing dividend payouts and trends

ST Dividend History

Discover Sensata Technologies Holding'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

ST Stock Split History

Discover Sensata Technologies Holding'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

ST Historical Prices

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

Web Analytics