SUN Historical Prices

Summary

Key Stock Metrics

48.00

(April 7, 2025)

52-Week Low

59.88

(April 29, 2025)

52-Week High

64.89

(March 6, 2024)

All-Time High

52.13

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-09-20	23.40	23.81	22.52	22.91	4901187
2012-09-21	23.33	23.40	22.80	23.08	630949
2012-09-24	23.25	23.36	22.89	23.03	291457
2012-09-25	23.00	23.15	22.89	23.09	252758
2012-09-26	23.16	23.38	22.89	23.31	87351
2012-09-27	23.30	23.50	23.10	23.40	200324
2012-09-28	23.39	24.10	23.39	24.00	90538
2012-10-01	24.24	24.43	23.62	23.90	253243
2012-10-02	23.90	24.03	23.65	23.77	77834
2012-10-03	23.99	23.99	23.09	23.45	157899
2012-10-04	23.79	23.97	23.40	23.84	63597
2012-10-05	23.86	25.22	23.73	24.32	173528
2012-10-08	24.36	24.49	23.70	23.81	109475
2012-10-09	23.95	24.17	23.53	23.81	75037
2012-10-10	24.00	24.19	23.84	24.10	105925
2012-10-11	24.34	24.38	24.17	24.32	81033
2012-10-12	24.49	25.44	24.48	24.94	498271
2012-10-15	25.73	26.00	25.20	25.28	209738
2012-10-16	25.57	26.34	24.91	25.26	272661
2012-10-17	25.40	25.46	24.96	25.01	176914
2012-10-18	24.91	25.56	24.81	25.21	282456
2012-10-19	25.35	25.54	25.02	25.11	337625
2012-10-22	25.20	25.51	25.02	25.10	263650
2012-10-23	24.85	25.35	24.81	24.90	131428
2012-10-24	24.90	25.25	24.50	24.50	241967
2012-10-25	24.61	24.95	24.32	24.35	109250
2012-10-26	24.48	24.79	24.21	24.40	159856
2012-10-31	25.24	25.70	24.35	24.58	188066
2012-11-01	24.93	25.25	24.41	24.61	153087
2012-11-02	24.79	24.98	23.90	24.08	183360
2012-11-05	24.25	24.50	23.76	23.91	180967
2012-11-06	23.91	24.28	23.80	23.92	118080
2012-11-07	24.13	24.43	23.65	24.22	80629
2012-11-08	24.36	24.64	24.04	24.34	95126
2012-11-09	24.21	24.84	24.10	24.76	80095
2012-11-12	24.97	25.96	24.91	25.96	159508
2012-11-13	25.70	25.99	25.11	25.31	118438
2012-11-14	25.44	25.44	24.43	24.66	114838
2012-11-15	24.60	24.98	23.79	24.15	108856
2012-11-16	24.15	25.07	23.79	24.46	74659
2012-11-19	24.70	25.09	24.18	24.41	128296
2012-11-20	24.50	24.66	24.09	24.11	84618
2012-11-21	24.26	24.44	24.10	24.33	36596
2012-11-23	24.30	24.43	24.06	24.32	27449
2012-11-26	24.19	24.29	23.95	24.23	23348
2012-11-27	24.27	24.44	24.15	24.20	34505
2012-11-28	24.30	24.75	24.13	24.55	37497
2012-11-29	24.75	24.89	24.32	24.49	32061
2012-11-30	24.38	25.28	24.38	24.97	107022
2012-12-03	25.29	25.50	25.02	25.25	84357
2012-12-04	25.15	25.25	24.78	24.85	205703
2012-12-05	25.22	25.40	24.98	25.23	68723
2012-12-06	25.18	25.25	24.71	24.75	50131
2012-12-07	24.73	25.17	24.73	24.98	42161
2012-12-10	25.15	25.18	24.85	24.85	34362
2012-12-11	25.00	25.05	24.88	24.88	43972
2012-12-12	24.88	25.30	24.38	24.48	60546
2012-12-13	24.44	24.88	24.32	24.49	47268
2012-12-14	24.68	25.00	24.52	24.58	43664
2012-12-17	24.80	25.19	24.72	24.90	49505
2012-12-18	24.95	25.44	24.74	24.91	43755
2012-12-19	25.06	25.32	24.82	25.10	35631
2012-12-20	24.84	25.53	24.84	24.97	40767
2012-12-21	25.03	25.36	24.77	24.90	96119
2012-12-24	25.27	25.29	24.76	25.17	18312
2012-12-26	25.06	25.26	24.85	24.93	32930
2012-12-27	24.91	25.21	24.77	24.91	79204
2012-12-28	24.93	25.10	24.71	24.87	150425
2012-12-31	24.99	25.24	24.87	25.16	39455
2013-01-02	25.42	26.00	25.42	25.99	82752
2013-01-03	25.95	27.00	25.66	26.86	43948
2013-01-04	26.47	26.85	25.98	26.76	60654
2013-01-07	26.78	26.97	26.27	26.81	36788
2013-01-08	26.90	27.47	26.81	27.22	73140
2013-01-09	27.47	28.40	27.18	28.30	123133
2013-01-10	28.27	28.89	27.91	28.64	74083
2013-01-11	28.64	28.99	28.28	28.71	93704
2013-01-14	28.77	28.95	28.05	28.79	79192
2013-01-15	28.46	28.92	28.43	28.68	31283
2013-01-16	28.81	29.25	28.74	29.11	98186
2013-01-17	29.25	30.12	28.53	28.72	90714
2013-01-18	28.62	29.41	28.62	28.97	38525
2013-01-22	28.96	29.37	28.94	28.99	30306
2013-01-23	28.93	29.13	28.83	28.88	13434
2013-01-24	29.01	29.14	28.84	28.93	17006
2013-01-25	29.06	29.14	28.75	28.95	38489
2013-01-28	29.05	29.05	28.81	28.93	16102
2013-01-29	29.06	29.11	28.86	28.88	26259
2013-01-30	28.83	29.12	28.75	28.75	36136
2013-01-31	28.65	29.12	28.65	29.00	60833
2013-02-01	28.99	29.12	27.52	27.98	359087
2013-02-04	28.00	28.13	27.90	27.93	24388
2013-02-05	27.97	28.47	27.97	28.41	30887
2013-02-06	28.41	28.91	28.31	28.81	21920
2013-02-07	28.56	28.95	28.44	28.66	22654
2013-02-08	28.50	29.20	28.50	29.13	19852
2013-02-11	29.13	29.13	28.84	29.00	33001
2013-02-12	29.29	29.29	28.39	28.43	45121
2013-02-13	28.68	29.29	28.00	28.30	81546
2013-02-14	27.67	28.75	27.61	27.75	71178
2013-02-15	27.98	28.01	26.52	26.71	180902
2013-02-19	26.78	28.48	25.85	28.37	417865
2013-02-20	28.37	28.73	27.56	27.71	69449
2013-02-21	27.37	27.63	26.84	27.45	104825
2013-02-22	27.42	27.99	27.42	27.95	55143
2013-02-25	28.18	29.02	27.89	28.31	84483
2013-02-26	28.40	29.25	28.12	29.25	181090
2013-02-27	29.05	29.59	28.29	28.69	129175
2013-02-28	28.77	29.23	28.77	29.14	74911
2013-03-01	29.08	29.44	28.92	29.39	36250
2013-03-04	29.55	29.83	29.22	29.63	111134
2013-03-05	29.60	30.14	29.54	30.10	67327
2013-03-06	30.42	30.96	30.42	30.86	43056
2013-03-07	30.86	30.86	30.14	30.79	39647
2013-03-08	30.89	30.96	30.59	30.82	34304
2013-03-11	30.96	30.98	30.51	30.98	37056
2013-03-12	30.95	31.26	30.64	31.26	27829
2013-03-13	31.30	31.50	30.81	31.42	49755
2013-03-14	31.32	31.75	31.25	31.66	18094
2013-03-15	31.66	31.93	31.66	31.80	23402
2013-03-18	31.44	31.65	31.11	31.30	46244
2013-03-19	31.40	31.83	31.40	31.65	52518
2013-03-20	31.77	32.48	31.77	32.04	46804
2013-03-21	32.00	32.45	31.82	32.42	51515
2013-03-22	32.40	33.41	32.21	32.39	34933
2013-03-25	32.46	32.78	31.99	32.43	36777
2013-03-26	32.61	33.04	32.06	32.84	17602
2013-03-27	32.65	32.96	32.03	32.60	78048
2013-03-28	32.70	32.89	32.16	32.50	22453
2013-04-01	32.60	32.78	32.01	32.15	41467
2013-04-02	32.24	32.43	31.88	31.96	29781
2013-04-03	32.05	32.13	30.55	31.13	51704
2013-04-04	31.09	31.19	30.51	31.03	14340
2013-04-05	30.73	31.15	30.50	30.98	26761
2013-04-08	31.17	31.51	31.10	31.40	19030
2013-04-09	31.44	31.74	31.44	31.55	10139
2013-04-10	31.83	32.35	31.80	31.84	27831
2013-04-11	31.93	32.18	31.70	31.96	11207
2013-04-12	31.71	31.96	31.04	31.37	34050
2013-04-15	31.02	31.23	30.52	31.21	25600
2013-04-16	31.15	31.90	31.15	31.90	5508
2013-04-17	31.71	32.18	31.53	32.00	34973
2013-04-18	32.18	32.18	31.81	32.00	37404
2013-04-19	31.98	32.05	31.43	31.77	24178
2013-04-22	31.60	32.12	31.00	31.89	17923
2013-04-23	31.69	31.75	31.11	31.60	19799
2013-04-24	31.60	31.74	31.10	31.46	14804
2013-04-25	31.68	31.94	31.17	31.49	10269
2013-04-26	31.63	31.84	31.27	31.30	4359
2013-04-29	31.54	31.60	31.30	31.58	11873
2013-04-30	31.60	31.60	30.54	30.91	87815
2013-05-01	30.97	30.97	30.50	30.72	48188
2013-05-02	30.87	31.26	30.39	30.72	53500
2013-05-03	30.91	30.91	30.26	30.50	88083
2013-05-06	30.54	30.73	30.27	30.36	25977
2013-05-07	30.27	30.53	30.06	30.35	51516
2013-05-08	30.03	30.32	29.74	30.05	96276
2013-05-09	30.05	30.30	29.51	29.64	43722
2013-05-10	29.88	31.93	29.70	31.56	37886
2013-05-13	31.83	31.92	31.52	31.75	12243
2013-05-14	31.75	31.96	31.68	31.72	11964
2013-05-15	31.72	31.89	31.47	31.47	46364
2013-05-16	30.77	31.39	30.68	30.75	22697
2013-05-17	30.62	31.79	30.62	30.95	25566
2013-05-20	31.13	31.56	30.76	31.56	2734
2013-05-21	31.79	31.79	31.00	31.00	13569
2013-05-22	31.00	31.33	30.77	31.00	26672
2013-05-23	30.96	30.96	29.96	30.05	122545
2013-05-24	30.14	30.30	30.00	30.01	22128
2013-05-28	30.28	30.28	29.11	29.39	72431
2013-05-29	29.24	29.52	28.14	28.77	108174
2013-05-30	29.14	29.34	28.33	28.54	49363
2013-05-31	28.73	29.47	28.46	28.84	116934
2013-06-03	28.53	28.57	26.81	27.72	137516
2013-06-04	27.86	29.70	27.86	29.04	257856
2013-06-05	28.86	29.25	28.07	28.38	42111
2013-06-06	28.38	29.26	28.32	29.13	42063
2013-06-07	29.01	29.01	28.50	28.65	111157
2013-06-10	28.88	29.09	28.41	28.41	20533
2013-06-11	28.42	28.71	28.40	28.42	43118
2013-06-12	28.50	28.54	28.15	28.15	157816
2013-06-13	28.02	28.43	27.72	28.24	35088
2013-06-14	28.35	28.47	28.01	28.47	40638
2013-06-17	28.29	28.71	28.01	28.21	53680
2013-06-18	28.25	28.68	28.06	28.32	56650
2013-06-19	28.29	28.43	28.21	28.41	8888
2013-06-20	28.23	28.50	28.06	28.12	15690
2013-06-21	28.13	28.81	28.06	28.55	16502
2013-06-24	28.28	28.34	26.80	27.64	122389
2013-06-25	27.64	27.97	27.16	27.81	15861
2013-06-26	28.79	29.02	27.75	28.99	24843
2013-06-27	29.00	30.15	29.00	30.07	62429
2013-06-28	30.05	30.05	29.30	29.30	48622
2013-07-01	29.60	29.85	29.23	29.50	13770
2013-07-02	29.36	29.50	29.18	29.40	15827
2013-07-03	29.12	29.44	29.12	29.43	4290
2013-07-05	29.33	29.36	29.15	29.34	4296
2013-07-08	29.58	29.65	29.04	29.08	9249
2013-07-09	29.38	29.93	29.38	29.58	5392
2013-07-10	29.46	29.60	29.46	29.59	6341
2013-07-11	29.66	29.66	29.09	29.38	10946
2013-07-12	29.39	29.87	29.33	29.66	15667
2013-07-15	29.56	29.56	29.12	29.38	12879
2013-07-16	29.35	29.35	29.10	29.27	15814
2013-07-17	29.32	29.56	29.17	29.43	26941
2013-07-18	29.50	29.50	29.32	29.35	25582
2013-07-19	29.30	29.73	29.30	29.43	17529
2013-07-22	29.50	29.50	29.16	29.29	19350
2013-07-23	29.28	29.28	29.03	29.11	18222
2013-07-24	29.19	29.32	29.07	29.13	18214
2013-07-25	29.00	29.14	28.91	29.10	25467
2013-07-26	29.10	29.29	28.90	29.03	20287
2013-07-29	29.18	29.45	29.02	29.25	12117
2013-07-30	29.28	29.79	28.98	29.18	46522
2013-07-31	29.54	29.75	29.33	29.56	11582
2013-08-01	29.83	30.00	29.25	29.25	24160
2013-08-02	29.51	30.13	29.50	29.57	25726
2013-08-05	29.75	29.75	29.47	29.62	10056
2013-08-06	29.45	30.47	29.42	30.02	17466
2013-08-07	29.95	30.07	29.77	29.91	5497
2013-08-08	30.14	30.71	30.06	30.44	21239
2013-08-09	30.52	30.63	30.06	30.30	22779
2013-08-12	29.88	30.44	29.88	30.34	13322
2013-08-13	30.45	30.56	30.00	30.39	23372
2013-08-14	30.35	30.97	30.35	30.87	60325
2013-08-15	30.48	30.74	30.15	30.39	21092
2013-08-16	30.34	30.34	29.24	29.62	37130
2013-08-19	29.64	29.64	29.02	29.30	8415
2013-08-20	29.47	29.63	28.83	29.30	9957
2013-08-21	29.30	29.52	28.87	29.00	28330
2013-08-22	29.12	29.12	28.91	28.91	32035
2013-08-23	29.00	29.50	28.64	28.69	29721
2013-08-26	29.89	30.17	28.80	28.85	34497
2013-08-27	29.68	29.72	28.83	29.65	11721
2013-08-28	29.60	30.40	29.60	29.95	64340
2013-08-29	30.23	30.69	29.60	30.49	12894
2013-08-30	30.50	31.40	30.50	30.89	19593
2013-09-03	30.75	31.70	30.75	31.69	21094
2013-09-04	31.70	31.84	31.50	31.52	13939
2013-09-05	31.52	31.85	30.47	30.83	10434
2013-09-06	31.06	32.84	30.52	31.11	44939
2013-09-09	31.15	31.73	31.11	31.21	16935
2013-09-10	31.51	32.05	31.33	31.40	10859
2013-09-11	31.68	32.14	31.12	31.30	18461
2013-09-12	31.88	32.61	30.51	30.61	25192
2013-09-13	30.92	32.37	30.70	30.90	24615
2013-09-16	31.00	31.74	30.89	30.95	10284
2013-09-17	31.12	31.52	30.74	31.20	28229
2013-09-18	31.10	31.77	30.51	31.03	26570
2013-09-19	31.00	31.90	31.00	31.17	28097
2013-09-20	31.15	31.39	30.12	30.25	16472
2013-09-23	30.20	30.31	29.27	30.00	16824
2013-09-24	29.61	30.18	29.61	30.12	10957
2013-09-25	30.30	31.65	29.93	30.33	10589
2013-09-26	30.80	30.86	30.05	30.22	12137
2013-09-27	30.88	30.99	30.25	30.59	5582
2013-09-30	30.28	30.99	30.09	30.12	5715
2013-10-01	30.72	32.59	30.67	31.78	163513
2013-10-02	32.29	32.30	31.60	31.72	70189
2013-10-03	31.80	32.58	31.26	31.26	50122
2013-10-04	31.82	32.30	31.20	31.45	26270
2013-10-07	31.05	31.55	30.52	30.61	32167
2013-10-08	30.65	31.07	30.15	30.22	28073
2013-10-09	30.50	31.92	30.50	31.38	48385
2013-10-10	31.25	31.38	31.20	31.26	28300
2013-10-11	30.23	31.96	30.17	30.95	21293
2013-10-14	30.87	31.68	30.05	30.70	31215
2013-10-15	30.90	31.55	30.76	30.89	60816
2013-10-16	31.36	31.50	30.82	31.00	15369
2013-10-17	31.13	31.81	30.88	31.50	26634
2013-10-18	31.61	31.61	31.00	31.43	12460
2013-10-21	31.03	32.57	31.03	31.34	30052
2013-10-22	31.30	31.67	31.15	31.48	43470
2013-10-23	31.55	32.47	31.22	31.60	45430
2013-10-24	32.00	32.11	31.45	31.45	10564
2013-10-25	31.81	31.81	31.14	31.14	13344
2013-10-28	31.37	31.37	31.07	31.24	7440
2013-10-29	31.35	31.70	31.35	31.56	7566
2013-10-30	31.56	31.65	31.44	31.44	4802
2013-10-31	31.20	31.60	30.99	31.07	11255
2013-11-01	31.38	31.64	31.00	31.10	21568
2013-11-04	31.33	31.45	31.10	31.10	18656
2013-11-05	31.16	31.49	31.00	31.00	42300
2013-11-06	31.08	32.99	30.99	32.70	123239
2013-11-07	33.01	33.40	32.10	32.70	57255
2013-11-08	32.90	33.44	32.15	33.27	35493
2013-11-11	33.52	34.00	32.01	32.71	28579
2013-11-12	32.71	33.86	32.71	33.02	58085
2013-11-13	33.82	34.00	33.01	33.39	42664
2013-11-14	33.03	33.93	32.62	32.79	30384
2013-11-15	32.70	33.14	32.32	32.32	20390
2013-11-18	33.00	33.96	32.69	33.16	25617
2013-11-19	33.18	33.83	33.13	33.50	27997
2013-11-20	33.21	33.53	33.16	33.45	31655
2013-11-21	33.44	33.44	33.20	33.30	11172
2013-11-22	33.39	33.44	33.12	33.40	46427
2013-11-25	33.40	33.40	33.00	33.28	10915
2013-11-26	33.15	33.40	32.82	32.82	10088
2013-11-27	33.14	33.40	32.61	33.39	9017
2013-11-29	33.40	33.97	33.33	33.65	20366
2013-12-02	36.66	36.66	31.66	32.46	155362
2013-12-03	32.11	32.50	32.00	32.15	56346
2013-12-04	31.83	32.36	31.56	31.92	58697
2013-12-05	32.00	32.42	31.71	32.11	38199
2013-12-06	32.01	32.50	31.93	32.19	25732
2013-12-09	32.20	32.71	32.20	32.24	14096
2013-12-10	32.21	32.54	32.14	32.26	13666
2013-12-11	32.20	32.45	32.20	32.30	11444
2013-12-12	32.31	32.77	32.31	32.68	11293
2013-12-13	32.88	33.25	32.40	32.56	11412
2013-12-16	32.32	32.67	32.16	32.23	12664
2013-12-17	32.35	32.72	32.04	32.41	6910
2013-12-18	32.30	32.75	32.03	32.54	15880
2013-12-19	32.68	33.23	32.14	32.22	7474
2013-12-20	32.95	33.60	32.45	33.39	20262
2013-12-23	33.55	34.25	33.40	34.00	8069
2013-12-24	33.59	33.88	33.55	33.86	5028
2013-12-26	33.64	34.01	33.41	33.95	4907
2013-12-27	33.96	34.10	33.53	34.00	11189
2013-12-30	34.10	34.10	33.16	33.20	86705
2013-12-31	33.38	33.95	32.20	33.10	46247
2014-01-02	33.00	33.00	32.00	32.83	30595
2014-01-03	32.67	33.09	32.13	33.02	20155
2014-01-06	33.21	33.66	32.36	32.36	13983
2014-01-07	32.83	33.36	32.47	33.12	9053
2014-01-08	33.17	33.24	32.91	33.05	5364
2014-01-09	32.98	33.22	32.89	33.14	7246
2014-01-10	33.22	33.85	33.00	33.85	16016
2014-01-13	34.00	34.92	33.54	34.41	112668
2014-01-14	34.75	35.21	33.52	34.06	22691
2014-01-15	33.75	35.69	33.75	34.74	30498
2014-01-16	35.18	35.34	34.25	34.26	38862
2014-01-17	34.42	34.73	33.62	33.84	19538
2014-01-21	33.85	34.00	33.49	33.50	14982
2014-01-22	34.81	34.81	33.53	34.17	30788
2014-01-23	33.95	34.65	33.95	34.62	19290
2014-01-24	34.07	35.20	34.07	34.37	52055
2014-01-27	34.80	34.80	33.81	34.41	43734
2014-01-28	33.90	34.36	33.85	33.90	8796
2014-01-29	33.88	34.09	33.56	33.56	12300
2014-01-30	33.68	34.41	33.68	34.40	21637
2014-01-31	34.30	34.80	33.90	34.63	22975
2014-02-03	34.82	34.83	33.76	33.80	8892
2014-02-04	33.92	34.46	33.89	34.16	18993
2014-02-05	33.97	34.54	33.80	34.38	11913
2014-02-06	34.49	34.95	34.12	34.39	21892
2014-02-07	34.95	35.44	34.95	35.00	13100
2014-02-10	35.00	35.25	34.64	35.10	17039
2014-02-11	35.05	35.33	34.89	35.05	19461
2014-02-12	35.23	35.36	35.00	35.12	33224
2014-02-13	34.58	35.23	34.58	35.10	15988
2014-02-14	35.10	35.23	34.92	35.23	13242
2014-02-18	35.23	35.45	35.03	35.28	15153
2014-02-19	35.08	35.50	35.08	35.31	12758
2014-02-20	35.30	35.47	35.07	35.44	29225
2014-02-21	35.51	36.15	35.51	36.15	43907
2014-02-24	36.36	36.89	36.25	36.83	16594
2014-02-25	36.89	37.25	36.24	36.57	16067
2014-02-26	36.31	36.88	36.05	36.07	19697
2014-02-27	36.05	36.20	35.51	35.85	26204
2014-02-28	35.66	36.00	34.30	35.41	37942
2014-03-03	35.50	36.21	35.50	36.04	46195
2014-03-04	36.35	37.36	36.28	37.22	101217
2014-03-05	37.00	37.38	36.76	37.06	93092
2014-03-06	37.35	37.44	36.45	36.63	74845
2014-03-07	36.74	37.25	36.64	36.90	30458
2014-03-10	37.21	37.29	37.06	37.13	16032
2014-03-11	37.32	37.41	36.77	36.83	25638
2014-03-12	36.77	37.40	36.16	36.47	20343
2014-03-13	36.54	36.54	35.80	35.85	23590
2014-03-14	35.97	36.59	35.14	35.41	21440
2014-03-17	35.45	36.08	35.27	35.47	15048
2014-03-18	35.34	35.54	34.24	34.32	73796
2014-03-19	34.12	34.25	32.67	32.96	95224
2014-03-20	33.26	33.73	32.61	32.73	272897
2014-03-21	32.73	35.27	32.73	34.95	197263
2014-03-24	35.00	35.55	34.65	35.15	98909
2014-03-25	35.16	35.59	34.61	34.72	16162
2014-03-26	33.66	34.68	33.58	34.60	18150
2014-03-27	34.40	34.82	33.97	34.67	20572
2014-03-28	34.55	35.25	34.05	35.08	12823
2014-03-31	35.10	35.43	34.73	35.15	68812
2014-04-01	35.08	35.74	35.08	35.60	114189
2014-04-02	35.60	36.16	35.31	35.96	22569
2014-04-03	36.00	36.78	35.74	36.12	51834
2014-04-04	36.29	36.51	35.87	36.37	50471
2014-04-07	36.15	36.51	35.92	36.49	27677
2014-04-08	36.49	36.64	36.17	36.64	24669
2014-04-09	36.60	36.60	36.38	36.38	17779
2014-04-10	36.40	36.72	35.51	36.04	42639
2014-04-11	35.98	36.39	35.60	36.07	9685
2014-04-14	36.29	36.46	36.14	36.31	4688
2014-04-15	36.31	36.40	36.00	36.40	6828
2014-04-16	36.39	36.46	36.15	36.46	9533
2014-04-17	36.46	36.60	36.32	36.46	15779
2014-04-21	36.34	36.60	36.27	36.60	16957
2014-04-22	36.66	36.90	36.54	36.89	18342
2014-04-23	36.72	36.89	36.42	36.88	11350
2014-04-24	37.00	37.00	36.61	36.94	16937
2014-04-25	36.99	36.99	36.63	36.87	28212
2014-04-28	43.02	47.93	43.02	44.97	1137468
2014-04-29	44.64	44.95	42.30	42.70	449109
2014-04-30	42.70	42.70	40.51	41.70	487859
2014-05-01	41.89	43.75	41.50	42.95	387863
2014-05-02	42.94	45.00	42.03	42.44	112906
2014-05-05	42.53	43.47	42.15	42.79	103627
2014-05-06	42.44	42.95	42.24	42.24	118486
2014-05-07	41.50	43.08	41.50	42.99	200723
2014-05-08	43.00	43.36	42.12	42.38	110389
2014-05-09	42.30	44.00	42.30	42.50	106110
2014-05-12	42.67	44.00	42.67	43.89	217529
2014-05-13	44.74	45.46	44.00	44.45	161858
2014-05-14	44.31	44.80	43.99	44.50	162760
2014-05-15	44.61	44.61	43.02	44.23	78654
2014-05-16	43.88	44.80	43.11	43.86	124502
2014-05-19	43.68	45.20	43.68	44.90	60075
2014-05-20	44.83	45.49	44.68	45.27	71995
2014-05-21	45.41	45.95	45.41	45.62	62142
2014-05-22	45.94	46.54	45.68	46.08	66153
2014-05-23	46.10	46.50	46.10	46.49	63663
2014-05-27	46.40	46.40	45.32	46.05	61896
2014-05-28	46.00	46.59	45.83	46.31	90615
2014-05-29	46.39	46.74	45.88	46.40	134730
2014-05-30	46.56	47.79	46.11	47.20	133195
2014-06-02	47.70	47.72	46.77	47.18	71257
2014-06-03	47.00	47.50	47.00	47.32	71627
2014-06-04	46.33	47.47	46.05	46.94	140696
2014-06-05	46.71	46.92	45.86	46.11	190973
2014-06-06	45.94	46.56	45.10	46.31	92575
2014-06-09	46.09	46.50	44.88	45.18	90746
2014-06-10	45.12	45.56	44.59	44.96	38363
2014-06-11	45.04	45.88	44.64	45.85	38828
2014-06-12	45.36	46.15	45.27	46.00	39845
2014-06-13	46.12	46.12	45.32	45.73	50849
2014-06-16	45.89	46.78	45.47	45.50	75224
2014-06-17	45.50	45.83	44.74	45.03	15066
2014-06-18	45.00	45.50	44.73	45.21	41055
2014-06-19	45.25	45.37	44.63	44.97	31827
2014-06-20	45.15	45.83	44.30	45.56	28508
2014-06-23	45.39	46.39	45.23	45.75	47662
2014-06-24	46.05	46.93	45.47	46.40	48509
2014-06-25	45.73	46.35	45.73	46.23	62198
2014-06-26	46.38	46.60	45.78	46.40	47463
2014-06-27	46.45	46.91	46.03	46.90	54801
2014-06-30	46.87	47.14	46.50	46.93	78040
2014-07-01	46.92	47.25	46.49	46.94	75501
2014-07-02	47.06	48.19	46.61	47.25	100401
2014-07-03	47.42	47.84	46.94	47.69	17910
2014-07-07	47.50	48.46	47.19	47.90	77376
2014-07-08	48.24	48.38	47.49	48.00	79592
2014-07-09	48.74	50.36	48.64	48.86	124822
2014-07-10	48.82	49.78	48.35	49.35	121514
2014-07-11	49.56	49.87	49.04	49.50	217279
2014-07-14	49.87	50.67	49.45	50.25	81885
2014-07-15	50.22	51.73	49.83	49.98	73941
2014-07-16	50.01	50.72	48.43	50.05	59651
2014-07-17	50.35	51.55	50.14	51.49	75108
2014-07-18	51.29	51.90	50.76	51.39	48294
2014-07-21	50.58	51.93	50.03	51.19	69787
2014-07-22	51.08	51.66	50.33	50.33	54176
2014-07-23	50.27	51.15	50.27	50.72	25988
2014-07-24	51.00	51.50	50.72	50.90	25809
2014-07-25	50.70	51.28	50.51	51.01	46152
2014-07-28	51.01	51.50	50.44	51.14	30797
2014-07-29	50.74	51.49	50.74	51.20	50401
2014-07-30	50.92	51.49	50.63	51.16	39607
2014-07-31	50.32	51.18	50.32	51.10	55294
2014-08-01	50.77	50.98	49.04	50.38	178278
2014-08-04	50.28	51.42	49.40	51.22	168136
2014-08-05	50.61	51.28	50.06	50.84	105224
2014-08-06	50.62	51.10	50.25	50.84	37172
2014-08-07	50.97	51.83	50.56	51.38	67352
2014-08-08	51.00	51.86	50.30	51.75	42061
2014-08-11	51.59	52.75	50.59	52.68	50122
2014-08-12	52.99	54.65	52.77	54.50	62230
2014-08-13	54.58	57.55	53.29	56.02	80232
2014-08-14	56.90	56.90	53.62	55.88	85659
2014-08-15	55.65	56.45	55.36	56.01	52837
2014-08-18	56.26	57.95	55.54	57.80	38301
2014-08-19	57.53	59.00	56.95	57.49	40200
2014-08-20	57.17	59.74	56.25	58.00	39144
2014-08-21	58.34	59.81	57.96	58.25	66461
2014-08-22	58.50	59.28	58.03	59.27	28748
2014-08-25	59.05	59.99	58.76	59.24	30960
2014-08-26	59.70	59.72	58.38	58.97	29554
2014-08-27	58.50	58.50	55.56	57.15	182988
2014-08-28	56.92	57.54	56.55	57.21	49142
2014-08-29	57.43	57.43	56.66	57.08	68119
2014-09-02	57.00	57.00	56.50	56.98	35853
2014-09-03	56.89	56.96	55.50	55.97	41072
2014-09-04	55.75	55.77	53.44	53.52	105623
2014-09-05	53.50	54.50	51.55	52.97	65842
2014-09-08	52.62	53.84	50.40	51.11	113210
2014-09-09	51.10	52.51	51.10	51.98	36814
2014-09-10	52.10	52.13	50.43	50.66	78805
2014-09-11	50.84	51.25	49.34	50.89	137853
2014-09-12	50.66	52.96	50.39	52.60	90905
2014-09-15	52.35	53.48	51.68	52.41	76752
2014-09-16	52.13	52.71	51.74	52.67	33795
2014-09-17	52.44	53.15	52.01	52.73	41563
2014-09-18	52.80	53.28	52.51	53.10	16044
2014-09-19	53.31	54.40	52.67	53.87	26106
2014-09-22	54.05	54.97	53.45	53.87	27916
2014-09-23	53.71	54.41	52.40	53.84	24412
2014-09-24	53.55	53.92	51.86	53.22	43721
2014-09-25	53.00	53.00	51.27	52.24	39881
2014-09-26	52.50	54.79	52.46	54.50	62728
2014-09-29	54.79	55.26	53.51	54.87	28807
2014-09-30	54.78	55.41	54.52	55.00	21079
2014-10-01	54.69	55.84	54.61	54.78	54939
2014-10-02	54.53	55.86	53.58	55.29	97124
2014-10-03	55.03	55.42	54.73	55.00	35604
2014-10-06	55.42	55.99	54.78	54.95	144376
2014-10-07	55.00	55.00	52.11	52.21	195091
2014-10-08	51.98	51.98	49.25	50.40	154441
2014-10-09	50.45	50.57	45.85	48.40	238418
2014-10-10	48.00	48.21	44.00	45.05	168016
2014-10-13	44.42	45.76	43.06	44.25	156338
2014-10-14	43.96	45.66	42.52	44.00	131755
2014-10-15	44.00	46.00	42.28	45.47	157922
2014-10-16	44.14	49.79	44.14	49.58	120752
2014-10-17	50.59	51.11	49.52	50.21	147512
2014-10-20	50.49	50.49	49.29	49.80	32774
2014-10-21	47.39	47.39	44.13	46.43	1231668
2014-10-22	45.41	45.65	45.00	45.42	5823998
2014-10-23	45.90	45.99	45.26	45.31	1081852
2014-10-24	45.20	46.19	45.11	46.00	551696
2014-10-27	46.16	46.24	45.10	46.20	168584
2014-10-28	46.01	46.38	45.69	46.38	337008
2014-10-29	46.26	46.44	45.91	46.20	439028
2014-10-30	46.14	46.25	45.70	45.79	276324
2014-10-31	45.70	46.50	45.70	46.07	236583
2014-11-03	46.25	46.25	45.00	45.41	193312
2014-11-04	44.22	45.83	44.00	44.97	387385
2014-11-05	44.83	45.10	43.58	45.00	272694
2014-11-06	44.62	45.54	44.24	44.40	144382
2014-11-07	44.12	46.25	43.74	45.61	314341
2014-11-10	45.55	45.77	44.55	45.50	215181
2014-11-11	45.27	46.08	44.52	45.05	186300
2014-11-12	45.00	46.23	44.66	45.27	221925
2014-11-13	45.50	46.20	44.56	46.06	51554
2014-11-14	44.01	46.00	43.95	45.67	273176
2014-11-17	45.36	46.01	44.82	45.69	93497
2014-11-18	45.69	46.23	45.65	45.95	217626
2014-11-19	45.81	46.15	45.47	45.53	170481
2014-11-20	45.47	47.62	45.47	46.21	1469425
2014-11-21	46.38	46.38	45.54	46.20	574657
2014-11-24	46.16	46.75	45.70	45.81	83669
2014-11-25	45.83	46.54	45.53	45.89	117295
2014-11-26	46.06	47.80	45.71	46.86	194802
2014-11-28	46.66	47.00	45.25	46.96	130642
2014-12-01	46.50	46.50	43.61	44.00	330090
2014-12-02	43.55	45.07	43.10	45.04	163892
2014-12-03	45.47	46.92	45.29	46.41	209003
2014-12-04	46.07	47.37	46.00	46.48	190142
2014-12-05	46.16	47.34	46.01	47.16	220516
2014-12-08	46.70	47.00	44.80	45.61	241663
2014-12-09	45.05	45.40	44.86	45.02	276417
2014-12-10	44.55	44.70	43.33	43.74	164616
2014-12-11	43.26	45.57	43.26	45.50	209426
2014-12-12	45.07	45.67	44.42	45.47	119603
2014-12-15	45.76	45.77	43.20	44.10	209800
2014-12-16	43.65	45.00	43.19	43.92	186554
2014-12-17	43.35	45.27	43.35	44.49	217585
2014-12-18	46.35	46.59	44.12	44.99	117257
2014-12-19	44.73	46.18	44.73	46.07	324307
2014-12-22	45.89	46.66	45.67	46.11	97058
2014-12-23	46.50	48.15	46.20	46.96	98662
2014-12-24	46.84	47.72	46.61	47.24	40333
2014-12-26	47.44	48.02	47.04	47.84	102593
2014-12-29	47.52	49.85	47.52	49.06	188410
2014-12-30	48.56	50.39	47.94	49.75	190041
2014-12-31	49.81	50.25	49.21	49.77	196790
2015-01-02	49.74	50.07	48.70	49.14	187329
2015-01-05	49.21	49.65	47.91	48.26	165683
2015-01-06	48.60	49.11	46.01	48.26	240579
2015-01-07	48.27	50.16	47.11	48.03	138706
2015-01-08	48.68	49.99	47.49	48.50	173576
2015-01-09	48.76	50.09	47.57	48.73	186287
2015-01-12	48.53	49.44	45.77	47.75	190381
2015-01-13	47.94	48.32	46.58	47.41	145730
2015-01-14	46.81	47.99	45.00	47.13	161047
2015-01-15	47.33	48.61	47.20	48.30	146901
2015-01-16	48.94	50.00	48.57	48.63	219231
2015-01-20	48.61	49.45	47.94	49.31	181496
2015-01-21	49.43	49.99	48.56	49.50	243204
2015-01-22	49.50	50.30	49.00	50.24	331733
2015-01-23	50.24	52.25	49.39	51.30	323316
2015-01-26	50.86	52.45	50.30	51.90	323041
2015-01-27	52.52	52.73	50.49	51.64	305356
2015-01-28	52.01	52.75	50.63	50.93	410034
2015-01-29	50.86	52.16	49.46	50.16	183937
2015-01-30	49.81	50.84	49.62	50.14	258965
2015-02-02	50.14	50.97	49.79	50.87	169762
2015-02-03	51.05	52.44	50.97	51.62	458981
2015-02-04	51.42	51.80	50.36	51.57	382661
2015-02-05	51.94	51.94	50.40	51.44	175377
2015-02-06	52.33	52.33	50.95	51.52	174659
2015-02-09	51.52	52.16	51.02	51.24	193587
2015-02-10	51.24	51.24	50.07	50.68	106742
2015-02-11	50.81	50.93	50.06	50.37	85366
2015-02-12	49.99	50.36	49.46	50.12	128323
2015-02-13	49.80	50.86	49.58	50.34	143487
2015-02-17	50.40	50.96	49.45	49.50	216672
2015-02-18	49.50	49.93	48.97	49.61	320082
2015-02-19	50.43	51.70	50.02	51.11	273219
2015-02-20	51.10	52.18	50.88	51.51	157386
2015-02-23	52.50	52.52	50.95	52.24	168323
2015-02-24	52.00	52.75	51.91	52.08	105986
2015-02-25	52.23	53.52	51.68	52.11	248354
2015-02-26	52.20	52.53	51.70	52.00	171684
2015-02-27	52.00	52.11	51.03	51.58	165876
2015-03-02	51.97	52.34	51.37	51.54	115842
2015-03-03	51.75	52.10	51.27	51.27	75313
2015-03-04	51.43	51.82	51.00	51.50	109216
2015-03-05	51.50	51.90	51.23	51.26	92177
2015-03-06	51.00	51.41	50.65	50.95	86443
2015-03-09	51.14	51.37	50.95	51.04	105980
2015-03-10	50.91	51.70	49.53	50.72	190422
2015-03-11	50.51	50.59	49.10	49.63	477821
2015-03-12	49.66	51.10	49.56	51.00	163015
2015-03-13	51.12	51.80	50.24	51.05	297076
2015-03-16	51.04	51.50	50.63	51.19	116388
2015-03-17	50.99	51.48	50.83	50.89	158558
2015-03-18	51.07	51.32	50.61	50.84	192696
2015-03-19	50.75	51.09	50.27	50.70	93941
2015-03-20	50.63	51.74	50.60	51.74	627091
2015-03-23	52.40	53.48	52.15	52.27	241085
2015-03-24	52.00	52.70	51.66	51.73	124763
2015-03-25	51.77	52.29	51.06	51.64	301016
2015-03-26	51.98	52.50	51.85	51.85	129363
2015-03-27	51.74	52.00	51.00	51.24	110828
2015-03-30	51.24	51.48	51.00	51.46	40460
2015-03-31	51.46	51.54	51.11	51.35	80176
2015-04-01	51.11	51.50	50.72	51.04	93016
2015-04-02	51.07	51.30	50.28	50.55	89673
2015-04-06	50.56	51.53	49.96	50.20	170448
2015-04-07	49.90	50.68	48.82	49.42	240269
2015-04-08	49.74	49.74	47.17	48.52	269261
2015-04-09	48.55	49.53	48.25	48.53	206566
2015-04-10	48.43	49.36	47.83	49.00	122512
2015-04-13	48.75	48.75	47.80	48.41	126794
2015-04-14	48.21	50.13	48.05	48.87	187216
2015-04-15	49.21	50.26	48.98	49.09	168562
2015-04-16	48.90	50.69	48.90	50.25	126325
2015-04-17	50.05	50.92	49.36	50.78	79430
2015-04-20	50.94	51.29	50.15	50.75	69251
2015-04-21	50.85	50.85	50.17	50.37	146940
2015-04-22	50.31	51.24	50.17	51.09	123734
2015-04-23	50.94	51.49	50.82	51.11	135800
2015-04-24	51.30	51.87	50.64	51.07	268369
2015-04-27	51.20	51.46	50.65	51.06	335153
2015-04-28	51.00	51.36	50.91	51.07	98354
2015-04-29	51.41	52.88	51.41	52.41	208704
2015-04-30	52.56	52.70	51.76	52.21	79110
2015-05-01	52.05	54.58	52.05	53.59	221721
2015-05-04	53.59	54.82	53.00	53.40	118907
2015-05-05	53.76	53.77	50.86	51.26	622583
2015-05-06	51.21	51.55	50.63	51.04	214445
2015-05-07	50.00	51.27	50.00	50.21	263949
2015-05-08	50.62	50.62	49.05	49.07	266572
2015-05-11	49.07	49.07	47.64	48.08	254662
2015-05-12	48.50	48.91	47.08	48.46	200512
2015-05-13	49.04	49.04	48.15	48.55	76633
2015-05-14	48.55	49.00	48.35	48.41	158488
2015-05-15	47.77	48.83	47.45	48.75	143534
2015-05-18	48.86	48.86	47.33	47.75	179928
2015-05-19	47.75	47.75	46.64	46.96	221796
2015-05-20	46.97	46.98	45.61	46.62	226316
2015-05-21	46.62	47.02	46.62	46.75	120191
2015-05-22	46.75	47.51	46.69	47.25	73669
2015-05-26	47.27	48.06	47.01	47.96	128424
2015-05-27	48.00	48.21	46.96	47.15	97312
2015-05-28	46.81	48.07	45.90	46.02	139677
2015-05-29	46.11	46.45	45.56	46.20	178607
2015-06-01	46.24	47.02	45.50	45.65	131757
2015-06-02	46.09	47.36	45.81	46.85	181748
2015-06-03	46.94	47.79	46.50	46.70	87727
2015-06-04	46.49	46.61	44.82	44.83	106303
2015-06-05	45.08	45.43	43.66	43.89	143923
2015-06-08	43.96	44.40	42.60	43.73	174239
2015-06-09	44.01	45.33	43.69	44.41	142987
2015-06-10	44.55	46.30	44.48	45.31	123048
2015-06-11	45.25	45.78	44.09	45.06	141035
2015-06-12	44.82	45.57	44.63	45.28	42639
2015-06-15	45.55	47.72	45.48	46.18	201073
2015-06-16	46.38	47.54	46.21	46.63	93285
2015-06-17	46.82	47.34	46.50	47.22	87691
2015-06-18	47.44	47.47	45.36	45.77	181925
2015-06-19	45.63	46.43	45.63	45.69	141863
2015-06-22	46.02	46.86	45.23	46.62	81402
2015-06-23	46.47	48.34	46.11	46.75	187574
2015-06-24	47.13	47.16	45.25	46.00	199511
2015-06-25	45.78	46.15	45.11	45.35	97516
2015-06-26	45.22	46.38	44.60	44.60	240171
2015-06-29	44.33	45.41	43.46	44.44	252908
2015-06-30	44.48	45.84	44.29	45.30	128426
2015-07-01	45.93	45.93	44.52	45.84	141210
2015-07-02	46.08	46.08	44.26	44.41	240642
2015-07-06	44.24	44.58	43.47	43.52	98743
2015-07-07	43.58	45.00	42.90	44.93	107335
2015-07-08	44.68	45.04	43.53	44.18	60183
2015-07-09	44.61	44.61	43.63	43.76	115293
2015-07-10	44.18	44.60	43.75	44.18	157206
2015-07-13	44.65	44.70	43.55	43.75	102060
2015-07-14	43.94	44.22	43.21	43.53	95992
2015-07-15	43.60	43.80	40.00	40.10	1683265
2015-07-16	39.81	40.10	39.64	39.90	5003470
2015-07-17	39.75	39.89	38.76	39.27	876751
2015-07-20	39.01	39.47	37.10	37.30	1589483
2015-07-21	37.50	38.05	37.04	37.85	903235
2015-07-22	37.52	38.15	36.97	37.30	622113
2015-07-23	37.24	38.10	37.01	37.65	651106
2015-07-24	37.83	38.35	37.50	38.01	344562
2015-07-27	37.15	38.80	37.07	38.41	318054
2015-07-28	38.72	40.09	38.43	39.97	666167
2015-07-29	39.83	40.55	39.70	40.40	732144
2015-07-30	40.29	40.49	39.66	39.89	451173
2015-07-31	39.72	39.97	39.03	39.70	261521
2015-08-03	39.74	39.74	38.78	39.29	278083
2015-08-04	39.64	39.81	39.00	39.12	585288
2015-08-05	39.01	40.27	38.00	38.07	606046
2015-08-06	39.46	39.46	36.16	36.25	1031349
2015-08-07	36.02	36.66	35.10	35.88	406241
2015-08-10	35.88	37.42	35.88	36.94	399304
2015-08-11	36.86	38.44	36.00	38.39	536569
2015-08-12	38.23	40.81	38.18	40.42	650970
2015-08-13	40.35	40.73	39.72	40.42	637914
2015-08-14	39.23	40.37	39.23	39.86	228381
2015-08-17	39.60	41.05	39.48	40.15	210541
2015-08-18	40.06	40.68	39.52	40.11	250415
2015-08-19	40.00	40.40	38.67	38.92	158685
2015-08-20	38.42	39.38	37.89	38.19	260646
2015-08-21	37.98	38.25	36.20	36.62	514372
2015-08-24	36.72	38.02	34.26	35.97	644534
2015-08-25	36.81	37.60	35.83	36.10	421997
2015-08-26	37.00	37.00	35.15	36.01	374239
2015-08-27	36.55	38.88	36.44	38.23	361766
2015-08-28	38.34	39.47	38.20	38.84	147837
2015-08-31	38.84	39.70	37.60	39.38	214030
2015-09-01	38.93	39.42	38.02	38.28	176809
2015-09-02	38.52	39.04	37.50	38.45	220455
2015-09-03	38.83	39.50	37.64	37.91	209125
2015-09-04	37.50	39.46	37.05	37.37	191335
2015-09-08	37.61	38.09	36.89	37.27	252366
2015-09-09	37.40	37.85	36.10	36.11	216018
2015-09-10	36.32	36.80	35.44	36.68	277721
2015-09-11	36.37	36.59	35.00	35.51	303671
2015-09-14	35.50	36.10	35.00	35.05	309376
2015-09-15	35.25	36.13	34.12	34.49	425109
2015-09-16	34.51	35.11	33.63	34.15	459063
2015-09-17	34.15	35.59	34.10	34.79	253690
2015-09-18	34.61	35.65	34.24	35.37	348162
2015-09-21	35.42	35.93	34.91	34.96	298875
2015-09-22	34.34	36.20	34.26	35.95	288889
2015-09-23	36.32	36.70	34.33	34.50	174757
2015-09-24	34.29	34.52	32.86	33.50	429434
2015-09-25	33.89	34.46	33.47	33.81	501380
2015-09-28	33.61	33.62	31.49	32.40	404675
2015-09-29	32.39	33.04	29.50	30.87	574582
2015-09-30	31.26	34.15	31.17	33.85	347037
2015-10-01	34.61	35.07	32.93	34.15	418525
2015-10-02	33.59	34.45	33.26	33.82	307784
2015-10-05	33.94	35.30	33.83	34.07	734939
2015-10-06	34.06	35.43	33.85	34.28	383577
2015-10-07	34.77	35.48	34.05	34.64	272788
2015-10-08	34.42	35.35	34.24	35.15	105898
2015-10-09	35.24	36.33	35.02	36.20	159434
2015-10-12	36.29	36.57	35.11	35.88	129026
2015-10-13	35.67	36.32	35.38	35.72	92726
2015-10-14	35.68	36.75	35.43	36.62	123083
2015-10-15	36.40	38.44	35.92	36.58	437528
2015-10-16	36.55	37.29	36.28	36.90	213840
2015-10-19	36.79	37.22	36.04	36.25	190299
2015-10-20	36.27	36.92	35.76	36.52	90992
2015-10-21	36.55	37.22	35.79	36.78	160855
2015-10-22	36.97	37.07	35.76	35.87	161228
2015-10-23	36.00	36.08	35.29	35.41	169999
2015-10-26	35.25	35.32	34.04	34.16	183996
2015-10-27	33.99	33.99	32.45	32.72	363298
2015-10-28	33.09	33.68	32.24	32.48	295608
2015-10-29	32.45	34.18	32.24	34.07	355859
2015-10-30	34.10	34.72	33.25	34.49	224991
2015-11-02	34.14	34.51	32.98	33.26	317600
2015-11-03	33.50	33.90	32.07	33.69	504521
2015-11-04	33.75	34.14	32.30	33.51	242563
2015-11-05	35.25	37.00	34.25	36.15	904775
2015-11-06	36.12	36.50	34.94	36.00	311975
2015-11-09	36.04	37.00	35.10	35.25	211940
2015-11-10	35.00	35.98	34.91	35.18	229185
2015-11-11	35.34	36.09	32.90	34.37	455632
2015-11-12	34.17	34.20	33.23	33.68	163087
2015-11-13	33.02	34.09	32.01	33.13	486757
2015-11-16	33.15	37.24	33.15	34.97	974251
2015-11-17	34.60	36.13	34.00	35.99	522502
2015-11-18	36.09	38.20	35.96	37.89	592252
2015-11-19	38.33	39.60	38.30	39.25	596728
2015-11-20	39.25	39.96	37.61	38.40	293128
2015-11-23	38.76	39.19	38.00	38.41	172599
2015-11-24	38.85	39.20	37.80	38.16	366162
2015-11-25	37.89	38.26	37.56	37.86	200097
2015-11-27	37.81	37.90	37.55	37.77	40370
2015-11-30	38.03	38.46	37.10	37.20	196690
2015-12-01	37.20	37.61	36.73	37.03	427201
2015-12-02	37.19	37.33	36.33	36.71	369846
2015-12-03	36.72	37.42	35.92	36.76	369675
2015-12-04	36.38	37.02	35.29	36.25	354769
2015-12-07	35.72	36.29	33.58	35.67	678089
2015-12-08	34.71	35.79	33.83	35.03	552306
2015-12-09	35.38	36.99	35.38	36.07	418982
2015-12-10	36.25	37.94	35.98	37.47	502674
2015-12-11	36.82	36.97	35.04	36.01	512849
2015-12-14	36.09	36.56	34.81	35.47	414224
2015-12-15	35.97	36.48	34.90	36.04	357657
2015-12-16	36.34	37.00	35.26	36.98	536403
2015-12-17	36.98	36.98	35.83	36.00	330898
2015-12-18	35.90	36.23	34.53	35.20	622184
2015-12-21	35.42	35.78	34.61	35.49	426208
2015-12-22	35.52	37.00	35.31	36.95	497704
2015-12-23	36.94	39.18	36.81	39.06	908883
2015-12-24	39.11	39.78	38.72	38.88	297326
2015-12-28	38.57	39.37	37.25	37.70	524675
2015-12-29	37.95	38.62	37.03	38.45	651970
2015-12-30	38.25	39.51	37.67	39.23	376330
2015-12-31	39.29	40.06	38.95	39.61	676020
2016-01-04	38.58	39.94	38.31	39.59	1083592
2016-01-05	39.78	40.00	38.72	39.54	717702
2016-01-06	39.04	39.42	38.00	38.33	422234
2016-01-07	37.60	38.00	36.15	37.29	486416
2016-01-08	37.33	38.05	36.09	36.69	392287
2016-01-11	36.99	36.99	34.46	35.02	500031
2016-01-12	35.18	35.43	31.78	34.58	958140
2016-01-13	34.86	34.86	32.16	33.19	540236
2016-01-14	33.24	34.86	33.00	34.48	692215
2016-01-15	33.28	34.95	32.75	34.90	691360
2016-01-19	34.97	35.19	31.00	32.15	863959
2016-01-20	30.97	31.02	26.34	29.27	1133696
2016-01-21	29.22	29.45	27.46	28.19	1189528
2016-01-22	29.55	31.26	29.16	30.12	904061
2016-01-25	29.59	32.53	29.43	30.38	1443144
2016-01-26	31.65	32.98	30.30	32.65	1064431
2016-01-27	32.90	33.88	32.29	33.82	982200
2016-01-28	34.58	35.14	33.12	34.14	893511
2016-01-29	34.40	35.03	33.80	34.01	493514
2016-02-01	34.01	34.86	32.33	33.47	561032
2016-02-02	32.93	33.15	32.11	32.70	546129
2016-02-03	32.05	32.24	29.34	30.34	1486426
2016-02-04	31.17	31.43	29.53	31.28	331594
2016-02-05	30.64	31.07	28.53	29.13	717545
2016-02-08	28.22	28.28	23.46	24.46	1144922
2016-02-09	24.70	24.92	22.86	23.51	863865
2016-02-10	23.89	24.75	23.58	23.81	824804
2016-02-11	23.64	24.42	23.11	23.20	718571
2016-02-12	24.00	24.55	23.34	24.14	915230
2016-02-16	26.65	28.39	26.25	28.16	1789209
2016-02-17	28.60	31.39	28.60	29.79	1236561
2016-02-18	30.09	30.59	28.81	29.78	622681
2016-02-19	29.09	29.78	28.68	29.52	580283
2016-02-22	29.83	31.85	29.83	30.96	822548
2016-02-23	30.63	31.50	29.00	30.24	742022
2016-02-24	29.81	30.71	29.05	30.59	1108325
2016-02-25	30.19	30.60	28.09	29.18	1113867
2016-02-26	30.11	31.18	29.65	30.82	719337
2016-02-29	30.82	32.50	30.05	30.05	902567
2016-03-01	30.95	32.28	30.05	30.74	1110275
2016-03-02	30.40	33.18	30.40	32.87	969309
2016-03-03	32.50	34.45	32.00	33.00	577807
2016-03-04	33.05	33.05	32.30	32.76	683751
2016-03-07	32.96	33.47	32.47	33.47	681452
2016-03-08	33.32	33.68	32.50	32.58	468298
2016-03-09	33.00	33.00	31.60	32.25	473832
2016-03-10	32.52	33.31	31.86	32.19	415437
2016-03-11	32.40	33.36	32.34	33.26	321991
2016-03-14	33.45	33.62	32.52	32.78	263890
2016-03-15	32.51	33.10	31.90	33.09	247725
2016-03-16	33.07	33.76	32.59	33.53	557439
2016-03-17	33.85	34.23	32.58	33.83	452519
2016-03-18	34.31	34.40	32.60	33.51	729519
2016-03-21	33.97	34.40	33.21	33.50	570814
2016-03-22	33.05	33.59	32.90	33.42	369239
2016-03-23	33.31	33.40	32.06	32.23	437726
2016-03-24	31.75	32.70	30.24	32.26	473393
2016-03-28	32.61	32.85	31.79	32.41	373366
2016-03-29	32.28	32.88	31.75	32.56	416528
2016-03-30	32.86	33.16	32.36	32.87	355676
2016-03-31	32.53	33.14	32.50	33.13	359925
2016-04-01	32.72	33.08	32.25	32.35	407790
2016-04-04	32.52	32.96	31.82	31.87	359719
2016-04-05	31.63	32.00	31.37	31.80	306375
2016-04-06	31.87	32.62	31.72	32.48	265939
2016-04-07	32.45	32.84	31.98	32.30	173121
2016-04-08	32.68	32.89	32.06	32.29	278045
2016-04-11	32.61	32.76	31.52	32.08	474433
2016-04-12	32.25	34.20	32.02	33.78	549912
2016-04-13	34.12	34.29	33.25	33.67	494212
2016-04-14	33.85	33.97	33.39	33.58	368748
2016-04-15	33.50	33.73	32.74	32.74	480977
2016-04-18	32.47	33.95	32.38	33.72	330922
2016-04-19	33.42	34.75	33.31	34.57	394369
2016-04-20	34.39	35.74	34.35	35.35	409524
2016-04-21	35.20	35.47	34.20	34.65	467559
2016-04-22	34.80	36.58	34.70	36.06	582479
2016-04-25	36.69	36.76	35.00	35.24	450117
2016-04-26	36.27	36.40	35.68	35.91	440287
2016-04-27	36.56	37.10	36.03	36.33	599685
2016-04-28	36.94	37.25	36.25	36.29	804815
2016-04-29	37.19	37.19	35.30	35.89	1030607
2016-05-02	36.40	36.52	35.20	35.43	577053
2016-05-03	35.59	35.71	34.75	34.90	702178
2016-05-04	34.29	34.69	33.94	34.00	475251
2016-05-05	34.00	34.66	33.44	33.61	535071
2016-05-06	33.74	34.10	32.81	33.05	896294
2016-05-09	33.16	33.26	32.39	32.54	1020638
2016-05-10	32.89	33.30	32.36	33.03	517980
2016-05-11	32.83	33.95	32.71	33.86	658167
2016-05-12	34.25	34.54	33.39	33.60	436147
2016-05-13	33.60	33.92	32.75	33.33	503158
2016-05-16	33.86	34.19	33.46	33.97	479786
2016-05-17	34.29	34.34	33.21	33.37	381453
2016-05-18	33.40	33.52	32.50	32.68	279469
2016-05-19	32.51	32.91	32.10	32.44	562508
2016-05-20	32.77	33.51	32.55	33.48	340839
2016-05-23	33.51	33.93	33.25	33.65	246566
2016-05-24	33.96	34.06	33.60	33.82	279372
2016-05-25	34.00	34.00	33.69	33.77	495261
2016-05-26	33.77	34.00	33.10	33.40	256293
2016-05-27	33.35	33.62	32.95	33.57	400539
2016-05-31	33.53	33.88	32.95	33.17	299935
2016-06-01	32.95	33.95	32.95	33.75	281435
2016-06-02	33.64	34.28	33.11	33.77	721428
2016-06-03	33.70	33.74	33.20	33.27	241039
2016-06-06	33.48	33.79	33.25	33.70	296927
2016-06-07	33.70	34.25	33.70	33.72	458087
2016-06-08	33.00	33.15	30.40	30.94	3032987
2016-06-09	30.40	30.49	29.57	29.82	995134
2016-06-10	29.50	30.00	29.18	29.48	623990
2016-06-13	29.11	29.77	28.74	29.30	730672
2016-06-14	29.36	29.81	28.77	29.28	530844
2016-06-15	29.06	29.88	29.02	29.32	341412
2016-06-16	29.00	29.10	28.21	28.96	493196
2016-06-17	29.46	30.16	29.04	30.06	1354800
2016-06-20	30.50	31.24	29.86	29.90	360679
2016-06-21	29.88	30.90	29.80	30.90	322777
2016-06-22	30.69	30.94	30.05	30.16	562229
2016-06-23	30.26	31.07	30.26	30.82	310479
2016-06-24	29.75	31.12	29.55	30.06	773278
2016-06-27	30.00	30.04	28.88	29.18	804419
2016-06-28	29.75	30.14	29.57	30.00	576147
2016-06-29	30.29	31.00	30.24	30.54	516897
2016-06-30	30.34	30.85	29.66	29.95	698973
2016-07-01	30.05	30.35	29.22	29.29	490092
2016-07-05	29.12	29.17	28.31	28.97	570836
2016-07-06	28.76	29.19	28.26	28.43	687933
2016-07-07	28.50	28.80	27.11	27.54	1396273
2016-07-08	27.68	28.72	27.52	28.72	581722
2016-07-11	29.00	29.66	29.00	29.50	808260
2016-07-12	29.80	30.35	29.61	30.02	791222
2016-07-13	30.00	30.18	29.56	29.76	508300
2016-07-14	30.00	30.15	29.81	30.06	668415
2016-07-15	30.30	30.43	29.92	30.03	419288
2016-07-18	30.19	30.43	29.92	30.02	405174
2016-07-19	30.00	30.41	29.95	30.25	443939
2016-07-20	30.25	30.40	29.95	30.38	826135
2016-07-21	30.40	30.75	30.38	30.50	516118
2016-07-22	30.43	30.78	30.40	30.63	362232
2016-07-25	30.56	30.95	30.45	30.87	606063
2016-07-26	30.85	31.12	30.63	30.76	415494
2016-07-27	31.19	31.35	30.66	30.90	492614
2016-07-28	31.00	31.16	30.55	30.87	377042
2016-07-29	30.85	31.11	30.70	31.00	402211
2016-08-01	31.15	31.50	30.67	31.00	743025
2016-08-02	31.07	31.15	30.69	30.29	545407
2016-08-03	30.43	30.91	30.32	30.90	567088
2016-08-04	29.52	29.72	28.04	29.01	2915595
2016-08-05	28.95	30.44	28.82	30.25	843280
2016-08-08	30.38	31.00	30.25	30.35	423213
2016-08-09	30.44	30.58	29.98	30.06	394535
2016-08-10	30.11	30.45	29.74	29.96	268687
2016-08-11	29.99	30.22	29.52	29.67	377127
2016-08-12	29.90	30.85	29.63	30.59	568991
2016-08-15	30.86	30.90	30.45	30.63	339680
2016-08-16	30.70	30.99	30.33	30.66	438415
2016-08-17	30.89	30.89	30.52	30.80	267598
2016-08-18	31.00	31.25	30.81	31.08	437479
2016-08-19	31.16	31.16	30.52	30.83	311349
2016-08-22	30.72	31.00	30.50	30.65	394543
2016-08-23	30.97	31.08	30.30	30.74	665856
2016-08-24	30.68	30.84	30.11	30.18	301632
2016-08-25	30.15	30.50	29.93	30.04	210697
2016-08-26	30.00	30.20	29.71	30.05	278399
2016-08-29	30.05	30.80	29.91	30.54	2110995
2016-08-30	30.45	30.67	30.14	30.24	320587
2016-08-31	30.38	30.47	29.45	29.78	633315
2016-09-01	29.90	30.10	29.51	29.81	234938
2016-09-02	29.92	30.75	29.80	29.98	377404
2016-09-06	30.20	30.63	30.10	30.53	370112
2016-09-07	30.50	30.75	30.46	30.60	516277
2016-09-08	30.70	30.84	30.51	30.72	324530
2016-09-09	30.55	30.76	29.77	29.77	316011
2016-09-12	29.60	30.47	29.52	30.14	416508
2016-09-13	30.18	30.18	29.80	29.88	448974
2016-09-14	29.90	30.18	29.76	29.93	471298
2016-09-15	30.11	30.12	29.69	29.83	217369
2016-09-16	29.68	29.77	29.21	29.24	636059
2016-09-19	29.44	29.82	29.32	29.34	250107
2016-09-20	29.48	29.48	29.00	29.06	388674
2016-09-21	29.24	29.95	29.20	29.80	386576
2016-09-22	29.98	30.03	29.83	29.93	334076
2016-09-23	29.96	30.16	29.62	30.16	311768
2016-09-26	30.08	30.09	29.62	29.75	450422
2016-09-27	29.81	29.87	29.45	29.53	193819
2016-09-28	29.53	29.75	29.12	29.69	418704
2016-09-29	29.73	29.73	29.00	29.18	601588
2016-09-30	29.35	29.38	28.56	29.01	686872
2016-10-03	28.96	29.19	28.52	29.19	409160
2016-10-04	29.11	29.28	28.52	28.77	405805
2016-10-05	28.84	28.99	28.30	28.41	486119
2016-10-06	28.35	28.65	28.35	28.51	375419
2016-10-07	28.65	28.93	28.38	28.38	233660
2016-10-10	28.42	28.92	28.42	28.84	174947
2016-10-11	28.62	28.76	28.46	28.64	331480
2016-10-12	28.67	28.72	28.49	28.55	263812
2016-10-13	28.47	28.57	28.21	28.33	246876
2016-10-14	28.48	28.64	28.05	28.31	327687
2016-10-17	28.44	28.96	28.42	28.67	418183
2016-10-18	28.94	29.00	28.57	28.77	440227
2016-10-19	28.82	28.92	28.68	28.80	498801
2016-10-20	29.05	29.11	28.82	29.05	634236
2016-10-21	29.07	29.49	29.00	29.32	467015
2016-10-24	29.50	29.62	29.17	29.34	304687
2016-10-25	29.23	29.33	28.89	28.92	252597
2016-10-26	28.81	28.99	28.14	28.41	376742
2016-10-27	28.71	29.12	28.49	28.51	325847
2016-10-28	28.50	28.75	28.38	28.43	321836
2016-10-31	28.46	28.75	28.42	28.49	354117
2016-11-01	29.02	29.02	28.25	28.46	412131
2016-11-02	28.59	28.59	27.77	27.09	625450
2016-11-03	27.30	27.37	26.02	26.52	661247
2016-11-04	26.51	26.80	26.18	26.26	584515
2016-11-07	26.85	27.04	26.60	26.86	626614
2016-11-08	26.75	26.75	25.50	25.65	1044557
2016-11-09	25.51	27.12	25.50	27.12	1002125
2016-11-10	27.78	28.00	24.96	24.98	1665716
2016-11-11	25.00	25.10	24.26	24.53	1278147
2016-11-14	24.75	25.04	23.89	23.90	1424960
2016-11-15	24.21	24.95	24.02	24.94	1378526
2016-11-16	24.86	25.22	24.45	24.65	786403
2016-11-17	24.82	25.06	24.10	24.27	840854
2016-11-18	24.35	24.60	23.79	23.81	1129591
2016-11-21	23.50	23.65	22.62	22.91	3052407
2016-11-22	22.99	23.00	21.25	21.27	5945911
2016-11-23	21.83	21.90	21.01	21.44	2614383
2016-11-25	21.52	21.97	21.38	21.80	654201
2016-11-28	21.81	21.96	21.20	21.21	1008280
2016-11-29	21.69	21.69	21.13	21.42	1523678
2016-11-30	22.36	24.19	22.35	24.10	3700194
2016-12-01	25.06	25.49	23.28	23.75	2449481
2016-12-02	23.97	24.70	23.90	24.51	1164414
2016-12-05	24.89	25.14	24.51	24.99	1160108
2016-12-06	25.03	25.23	24.42	24.44	1161968
2016-12-07	24.50	24.69	24.02	24.22	747892
2016-12-08	24.31	24.72	24.13	24.31	745931
2016-12-09	24.33	24.73	24.32	24.54	824739
2016-12-12	25.06	25.10	24.50	24.73	1025694
2016-12-13	24.81	25.20	24.69	24.80	900118
2016-12-14	24.79	24.85	24.16	24.24	702294
2016-12-15	24.18	24.84	24.08	24.29	930866
2016-12-16	24.29	24.95	24.25	24.46	1135559
2016-12-19	24.34	24.45	23.81	24.07	1238235
2016-12-20	24.01	24.15	21.90	22.14	2946652
2016-12-21	22.83	23.74	22.81	23.54	1951170
2016-12-22	24.15	26.93	24.15	26.52	4025516
2016-12-23	26.56	27.32	26.07	26.98	2015413
2016-12-27	27.41	28.06	27.23	27.23	1398857
2016-12-28	27.50	27.50	26.61	26.63	774877
2016-12-29	26.51	27.03	26.31	26.70	691530
2016-12-30	26.67	27.03	26.60	26.89	986435
2017-01-03	27.00	27.16	26.90	27.00	1195637
2017-01-04	27.01	27.83	27.01	27.45	991617
2017-01-05	27.59	27.76	27.18	27.20	1026991
2017-01-06	27.20	27.42	26.75	26.83	1040582
2017-01-09	26.85	27.56	26.33	27.37	894576
2017-01-10	27.40	27.50	26.74	26.75	847054
2017-01-11	26.76	27.11	26.76	27.04	370294
2017-01-12	26.96	27.10	26.71	26.88	357205
2017-01-13	26.84	27.00	26.32	26.65	717204
2017-01-17	26.85	27.20	26.47	26.76	805352
2017-01-18	26.73	26.98	26.50	26.68	2689399
2017-01-19	26.60	26.91	26.51	26.66	454418
2017-01-20	26.75	26.77	26.55	26.70	651210
2017-01-23	26.81	26.97	26.64	26.90	438467
2017-01-24	27.01	27.63	27.01	27.48	774802
2017-01-25	27.81	28.02	27.67	27.92	717784
2017-01-26	27.93	28.42	27.93	28.37	645323
2017-01-27	28.21	28.63	28.20	28.48	655729
2017-01-30	28.56	28.56	27.95	28.50	518332
2017-01-31	28.60	28.70	27.77	28.30	518093
2017-02-01	28.44	28.68	28.10	28.24	631659
2017-02-02	28.46	29.32	28.40	29.00	943347
2017-02-03	29.23	29.95	29.05	29.56	1367711
2017-02-06	29.89	30.47	29.84	29.94	1034638
2017-02-07	30.12	30.22	29.68	29.73	952231
2017-02-08	29.84	29.89	29.26	28.75	1735991
2017-02-09	28.89	29.28	28.41	29.17	1024821
2017-02-10	29.36	29.42	28.54	28.72	1056481
2017-02-13	29.14	29.19	28.02	28.06	1318497
2017-02-14	28.06	28.80	27.36	28.57	1197249
2017-02-15	28.25	28.67	27.90	28.07	940253
2017-02-16	27.99	28.60	27.83	28.51	1042239
2017-02-17	28.44	28.66	27.91	28.04	1022112
2017-02-21	28.52	28.64	28.25	28.37	932732
2017-02-22	28.61	28.61	27.68	27.78	1160418
2017-02-23	26.87	28.50	26.15	27.56	2391283
2017-02-24	27.03	27.51	26.75	27.51	1068452
2017-02-27	27.00	27.29	26.28	26.52	1886309
2017-02-28	26.31	26.65	25.20	25.61	1773829
2017-03-01	25.59	25.59	24.60	25.01	1816448
2017-03-02	24.90	25.57	24.42	25.37	839086
2017-03-03	25.30	25.69	25.04	25.27	569590
2017-03-06	25.27	25.31	24.83	25.06	843093
2017-03-07	24.95	25.18	24.15	24.43	1151539
2017-03-08	24.27	24.36	23.50	23.71	1110325
2017-03-09	23.69	23.74	23.09	23.35	860666
2017-03-10	23.54	24.03	23.54	23.91	607141
2017-03-13	24.01	24.57	24.01	24.11	520661
2017-03-14	24.00	24.30	23.68	24.17	455784
2017-03-15	24.32	24.62	24.11	24.50	395775
2017-03-16	24.50	24.79	24.30	24.58	279750
2017-03-17	24.74	24.94	24.40	24.66	439785
2017-03-20	24.40	24.61	24.00	24.20	491419
2017-03-21	24.46	24.49	23.75	23.94	628006
2017-03-22	24.00	24.10	23.50	24.00	396343
2017-03-23	23.98	24.63	23.91	24.33	301317
2017-03-24	24.41	24.70	24.10	24.37	304864
2017-03-27	24.18	24.47	23.79	23.95	361310
2017-03-28	24.00	24.41	23.98	23.99	384041
2017-03-29	24.01	24.60	24.00	24.19	603901
2017-03-30	23.78	24.08	23.50	23.56	834813
2017-03-31	23.75	24.34	23.70	24.17	640056
2017-04-03	24.10	24.32	23.71	24.15	539821
2017-04-04	24.24	24.38	23.99	24.07	380916
2017-04-05	24.21	24.35	23.71	23.86	506893
2017-04-06	27.91	29.50	26.60	28.69	11126052
2017-04-07	28.93	29.95	28.77	29.40	4461890
2017-04-10	29.77	30.22	29.47	29.93	1321743
2017-04-11	29.58	29.91	29.17	29.91	1353524
2017-04-12	29.75	30.10	29.62	29.88	1195733
2017-04-13	29.98	30.03	29.61	29.85	744204
2017-04-17	29.85	30.20	29.70	30.05	1086644
2017-04-18	29.88	30.50	29.74	30.30	968406
2017-04-19	30.20	30.24	29.88	30.00	828867
2017-04-20	29.90	30.40	29.88	30.22	541879
2017-04-21	30.23	30.45	30.03	30.22	502000
2017-04-24	30.33	30.39	30.07	30.17	416065
2017-04-25	30.45	31.02	30.20	30.96	1734635
2017-04-26	30.97	31.20	30.75	31.00	859009
2017-04-27	30.79	30.87	30.03	30.50	1054484
2017-04-28	30.66	30.89	30.21	30.39	553627
2017-05-01	30.50	30.50	29.63	29.79	908896
2017-05-02	29.82	30.19	29.65	29.73	779977
2017-05-03	29.75	29.98	29.18	29.31	1016174
2017-05-04	29.80	30.39	29.46	28.93	1291991
2017-05-05	28.85	30.12	28.29	30.00	1013667
2017-05-08	29.85	30.13	29.67	30.13	556419
2017-05-09	30.00	30.04	29.76	30.00	387627
2017-05-10	29.93	30.86	29.91	30.62	779413
2017-05-11	30.65	31.16	30.65	30.72	841718
2017-05-12	30.67	30.98	30.39	30.49	315305
2017-05-15	31.00	31.00	30.50	30.62	244040
2017-05-16	30.79	30.87	30.31	30.44	290392
2017-05-17	30.24	30.57	29.90	29.96	442675
2017-05-18	29.80	30.18	29.50	30.11	280390
2017-05-19	30.29	30.57	30.04	30.33	459858
2017-05-22	30.48	30.50	30.10	30.39	710676
2017-05-23	30.20	30.63	30.08	30.44	237371
2017-05-24	30.39	30.75	30.30	30.59	212105
2017-05-25	30.56	30.75	30.23	30.48	249932
2017-05-26	30.52	30.71	30.30	30.35	371460
2017-05-30	30.18	30.40	29.80	29.80	331549
2017-05-31	29.80	30.03	29.39	29.82	406700
2017-06-01	29.90	30.83	29.73	30.23	314388
2017-06-02	30.18	30.73	30.03	30.45	355216
2017-06-05	30.47	30.53	30.19	30.20	135314
2017-06-06	30.04	30.19	29.79	30.02	159603
2017-06-07	29.95	30.23	29.58	29.65	240750
2017-06-08	29.54	30.11	29.48	29.95	195509
2017-06-09	30.04	30.17	29.67	30.02	182101
2017-06-12	30.02	30.31	29.97	30.01	123508
2017-06-13	30.07	30.28	29.87	30.03	189039
2017-06-14	30.11	30.15	29.60	29.80	259163
2017-06-15	29.50	29.78	29.48	29.70	218451
2017-06-16	29.76	30.08	29.52	29.92	364422
2017-06-19	30.00	30.22	29.78	29.91	298905
2017-06-20	29.72	29.79	29.12	29.44	370977
2017-06-21	29.53	29.65	29.24	29.42	191221
2017-06-22	29.41	30.14	29.40	30.11	324237
2017-06-23	30.11	30.76	29.55	30.37	493782
2017-06-26	30.34	30.71	30.13	30.48	258220
2017-06-27	30.61	30.78	30.04	30.18	276526
2017-06-28	30.00	30.75	30.00	30.35	234042
2017-06-29	30.52	30.85	30.46	30.64	239409
2017-06-30	30.70	30.82	30.25	30.61	296202
2017-07-03	30.63	30.85	30.52	30.63	187927
2017-07-05	30.40	30.54	30.10	30.35	263538
2017-07-06	30.25	30.45	30.07	30.24	141721
2017-07-07	30.16	30.69	30.00	30.69	175451
2017-07-10	30.02	30.38	29.88	30.19	411152
2017-07-11	30.05	30.64	30.05	30.35	178183
2017-07-12	30.53	30.67	30.36	30.43	198925
2017-07-13	30.63	30.94	30.50	30.67	431999
2017-07-14	30.70	31.00	30.69	30.86	309964
2017-07-17	30.73	31.16	30.70	30.96	267678
2017-07-18	30.98	31.35	30.84	31.14	364491
2017-07-19	31.30	31.44	31.00	31.14	210799
2017-07-20	31.14	31.26	30.84	31.08	161518
2017-07-21	31.26	31.40	30.48	30.52	364647
2017-07-24	30.52	31.48	30.51	31.39	382504
2017-07-25	31.48	31.97	31.48	31.80	369012
2017-07-26	31.92	31.94	31.40	31.44	192554
2017-07-27	31.51	31.94	31.36	31.86	285587
2017-07-28	31.86	32.48	31.77	32.37	497138
2017-07-31	32.37	32.49	31.72	32.32	442154
2017-08-01	32.50	32.67	32.21	32.24	536654
2017-08-02	32.34	32.47	31.94	31.22	760069
2017-08-03	31.37	31.52	30.69	31.00	497809
2017-08-04	31.04	31.50	30.83	31.24	517873
2017-08-07	31.13	31.50	30.75	30.76	358393
2017-08-08	30.56	31.01	29.72	30.26	580663
2017-08-09	30.00	31.97	30.00	31.75	997443
2017-08-10	31.58	31.94	30.88	31.17	345603
2017-08-11	31.01	31.76	30.80	31.02	371869
2017-08-14	31.11	31.59	31.01	31.24	199251
2017-08-15	31.39	31.39	30.09	30.55	483515
2017-08-16	30.73	30.75	30.36	30.55	323212
2017-08-17	30.51	30.86	30.40	30.49	231665
2017-08-18	30.47	30.68	29.91	30.44	312303
2017-08-21	30.43	30.45	30.10	30.32	209374
2017-08-22	30.32	30.99	30.24	30.77	173181
2017-08-23	30.74	31.25	30.64	31.16	268543
2017-08-24	31.09	31.35	30.98	31.15	138300
2017-08-25	31.15	31.42	30.92	31.22	158944
2017-08-28	31.23	31.34	30.99	31.03	170767
2017-08-29	30.84	31.40	30.75	31.23	150655
2017-08-30	31.15	31.49	31.00	31.43	128408
2017-08-31	31.49	31.63	30.95	31.31	304915
2017-09-01	31.34	32.04	31.17	31.97	354692
2017-09-05	32.04	32.08	31.27	31.32	234621
2017-09-06	31.57	31.89	31.38	31.64	200649
2017-09-07	31.70	32.03	31.70	31.89	184769
2017-09-08	31.86	32.04	31.70	31.86	155875
2017-09-11	32.00	32.04	31.55	31.71	138337
2017-09-12	31.83	31.89	31.58	31.63	131218
2017-09-13	31.70	31.84	31.56	31.77	142610
2017-09-14	31.92	31.93	31.44	31.62	178994
2017-09-15	31.53	31.75	31.25	31.64	252419
2017-09-18	31.72	32.09	31.52	31.52	167102
2017-09-19	31.60	32.00	31.38	31.49	168134
2017-09-20	31.50	31.74	31.11	31.15	255926
2017-09-21	31.08	31.14	30.70	30.77	214221
2017-09-22	30.82	31.17	30.73	30.90	176888
2017-09-25	30.90	31.15	30.73	30.76	265003
2017-09-26	30.77	31.09	30.77	30.98	149837
2017-09-27	30.90	31.03	30.79	30.89	169778
2017-09-28	30.85	30.96	30.42	30.64	166855
2017-09-29	30.90	31.57	30.88	31.10	686529
2017-10-02	30.94	31.41	30.94	31.27	212108
2017-10-03	31.35	31.87	31.11	31.87	204980
2017-10-04	31.80	32.18	31.66	31.87	291863
2017-10-05	31.82	32.05	31.54	31.64	244404
2017-10-06	31.50	32.00	31.50	31.73	208955
2017-10-09	31.73	31.91	31.67	31.91	1748623
2017-10-10	31.91	32.16	31.67	31.68	216361
2017-10-11	31.85	31.99	31.43	31.79	175656
2017-10-12	31.62	32.41	31.49	32.38	354893
2017-10-13	32.48	32.48	30.69	31.69	1243252
2017-10-16	31.97	31.98	31.44	31.60	302414
2017-10-17	31.50	31.71	31.05	31.32	208446
2017-10-18	31.33	31.50	30.32	30.45	619034
2017-10-19	30.28	30.80	29.80	30.80	668313
2017-10-20	30.79	31.08	30.41	30.43	197373
2017-10-23	30.44	30.65	30.00	30.11	362856
2017-10-24	30.18	30.62	30.02	30.35	346002
2017-10-25	30.25	30.54	29.99	30.12	438349
2017-10-26	30.15	30.51	30.02	30.40	402647
2017-10-27	30.41	31.30	30.40	30.92	653273
2017-10-30	31.16	31.42	30.65	30.85	307659
2017-10-31	30.97	31.09	30.60	30.97	221935
2017-11-01	31.00	31.63	31.00	31.42	626636
2017-11-02	31.53	31.66	30.64	30.78	649787
2017-11-03	31.10	31.22	30.56	30.80	491093
2017-11-06	29.98	30.48	29.98	30.26	381575
2017-11-07	30.05	30.80	30.04	30.72	369356
2017-11-08	31.00	31.15	29.72	30.79	541865
2017-11-09	30.02	30.97	30.01	30.81	599654
2017-11-10	30.78	31.07	30.71	30.87	366515
2017-11-13	30.57	31.00	30.57	30.70	180742
2017-11-14	30.80	30.81	30.26	30.32	290866
2017-11-15	30.27	30.40	29.86	30.21	351917
2017-11-16	30.12	30.46	30.12	30.38	144372
2017-11-17	30.32	30.73	30.25	30.47	217526
2017-11-20	30.47	30.73	30.19	30.54	242959
2017-11-21	30.75	30.81	30.17	30.24	327347
2017-11-22	30.21	30.50	30.20	30.25	174573
2017-11-24	30.20	30.43	30.18	30.41	92186
2017-11-27	30.35	30.46	30.07	30.15	203359
2017-11-28	30.13	30.18	28.90	29.23	594599
2017-11-29	29.02	29.28	28.35	28.99	634149
2017-11-30	29.23	29.67	28.85	29.36	537848
2017-12-01	29.40	29.97	29.26	29.45	377718
2017-12-04	29.59	29.87	29.05	29.08	315663
2017-12-05	29.00	29.22	28.68	28.75	414992
2017-12-06	28.75	29.39	28.40	29.49	499239
2017-12-07	29.18	29.74	28.86	29.49	703115
2017-12-08	29.60	29.65	29.13	29.16	361139
2017-12-11	29.16	29.56	29.02	29.14	442515
2017-12-12	29.03	29.40	28.69	28.90	305516
2017-12-13	28.89	29.41	28.60	29.11	427978
2017-12-14	29.06	29.41	29.00	29.12	286217
2017-12-15	29.34	29.34	28.71	28.75	466834
2017-12-18	29.25	29.45	28.67	28.75	573155
2017-12-19	28.59	28.90	28.22	28.32	647528
2017-12-20	28.32	28.68	28.18	28.40	625331
2017-12-21	28.27	28.95	28.12	28.35	572166
2017-12-22	28.29	28.74	28.14	28.46	590507
2017-12-26	28.36	28.68	28.17	28.29	419781
2017-12-27	28.35	28.48	28.04	28.04	549258
2017-12-28	28.05	28.37	27.91	28.29	517132
2017-12-29	28.27	28.45	28.02	28.40	666364
2018-01-02	28.00	29.03	27.92	28.87	397233
2018-01-03	29.03	29.45	28.92	29.34	472152
2018-01-04	29.30	29.40	28.75	28.97	412279
2018-01-05	28.87	29.00	28.45	28.51	411504
2018-01-08	29.01	29.42	28.80	29.20	933949
2018-01-09	29.66	30.26	29.26	30.20	882107
2018-01-10	30.30	30.66	30.22	30.40	450922
2018-01-11	30.51	30.89	30.38	30.80	440874
2018-01-12	30.75	31.59	30.75	31.59	653906
2018-01-16	31.50	32.33	31.42	32.12	577222
2018-01-17	32.01	32.38	31.22	31.36	478201
2018-01-18	31.30	31.80	31.16	31.43	274370
2018-01-19	31.28	31.80	31.27	31.77	220338
2018-01-22	31.80	32.55	31.70	32.53	418156
2018-01-23	32.60	32.88	32.28	32.41	413653
2018-01-24	32.53	33.04	32.42	32.54	490224
2018-01-25	32.67	33.11	31.92	32.00	672738
2018-01-26	32.32	32.53	31.62	32.38	506337
2018-01-29	32.42	32.55	31.91	32.00	401818
2018-01-30	31.90	32.04	31.25	31.41	531504
2018-01-31	31.66	31.98	31.61	31.91	589609
2018-02-01	31.97	32.85	31.95	32.45	723342
2018-02-02	32.39	32.39	31.26	30.61	866873
2018-02-05	30.18	30.65	29.93	30.00	778603
2018-02-06	29.47	30.29	29.32	30.19	884351
2018-02-07	30.21	30.72	29.94	29.94	396223
2018-02-08	30.04	30.28	29.33	29.36	299334
2018-02-09	29.50	30.06	28.51	29.82	656091
2018-02-12	30.08	30.96	30.07	30.74	314235
2018-02-13	30.69	30.91	30.50	30.70	211423
2018-02-14	30.65	31.46	30.57	30.88	276058
2018-02-15	30.96	31.39	30.45	30.90	371688
2018-02-16	30.87	30.96	30.22	30.41	435240
2018-02-20	30.36	30.64	29.72	30.08	602319
2018-02-21	30.04	30.46	29.90	30.00	243664
2018-02-22	30.89	31.01	30.01	30.19	545340
2018-02-23	30.25	30.85	30.00	30.49	384403
2018-02-26	30.36	30.46	29.64	29.87	438599
2018-02-27	29.91	29.98	29.21	29.34	301718
2018-02-28	29.49	29.52	28.89	28.92	422700
2018-03-01	28.82	29.03	28.41	28.64	299476
2018-03-02	28.53	28.63	28.01	28.51	571047
2018-03-05	28.44	28.77	28.12	28.24	500908
2018-03-06	28.40	28.44	28.01	28.32	466964
2018-03-07	28.25	28.37	27.81	28.00	382567
2018-03-08	28.05	28.14	27.35	27.58	523475
2018-03-09	27.70	27.89	27.07	27.84	677014
2018-03-12	27.84	28.06	27.62	28.02	372381
2018-03-13	28.04	28.26	27.72	28.02	293518
2018-03-14	27.48	27.71	26.77	27.68	639187
2018-03-15	27.60	27.75	26.27	27.31	806558
2018-03-16	27.27	28.28	27.24	27.87	615612
2018-03-19	27.79	27.79	26.60	26.93	447122
2018-03-20	26.93	27.25	26.55	26.76	409735
2018-03-21	26.77	26.95	26.22	26.53	433307
2018-03-22	26.44	26.50	26.05	26.13	418256
2018-03-23	26.25	26.75	26.05	26.34	444489
2018-03-26	26.48	26.69	25.95	26.12	359488
2018-03-27	26.20	26.35	25.76	25.92	430493
2018-03-28	25.92	26.06	25.55	25.63	242063
2018-03-29	25.64	25.97	25.51	25.51	301663
2018-04-02	25.50	25.76	24.91	25.51	436583
2018-04-03	25.59	25.60	24.76	25.49	290153
2018-04-04	25.20	26.19	25.04	25.97	267450
2018-04-05	26.13	26.74	25.93	26.66	331942
2018-04-06	26.59	26.99	26.30	26.43	385535
2018-04-09	26.57	26.83	26.35	26.43	182030
2018-04-10	26.72	27.22	26.64	27.06	326287
2018-04-11	27.12	27.76	27.07	27.64	399719
2018-04-12	27.73	27.95	27.50	27.60	362732
2018-04-13	27.62	27.74	27.36	27.47	197251
2018-04-16	27.52	28.20	27.35	28.13	340317
2018-04-17	28.25	28.69	28.20	28.29	347734
2018-04-18	28.45	28.57	28.31	28.37	464605
2018-04-19	28.38	28.53	27.91	27.97	304211
2018-04-20	27.95	28.25	27.60	27.93	247745
2018-04-23	27.96	28.24	27.81	28.00	224283
2018-04-24	28.00	28.00	27.24	27.63	280838
2018-04-25	27.50	27.79	27.10	27.77	323185
2018-04-26	27.85	28.06	27.16	27.75	266099
2018-04-27	27.21	27.85	26.14	27.08	870267
2018-04-30	27.14	27.87	27.14	27.52	422312
2018-05-01	27.52	28.04	27.38	27.67	423935
2018-05-02	27.83	28.00	27.45	27.59	453288
2018-05-03	27.55	27.97	27.20	26.53	792403
2018-05-04	26.55	27.09	26.46	26.86	308336
2018-05-07	27.04	27.06	26.68	26.81	424318
2018-05-08	27.04	27.04	26.22	26.35	521629
2018-05-09	26.49	27.34	26.35	26.81	504085
2018-05-10	26.12	27.55	26.03	26.81	733550
2018-05-11	26.88	27.27	26.48	26.75	368597
2018-05-14	26.75	27.43	26.72	27.04	279803
2018-05-15	27.13	27.33	26.82	27.00	416955
2018-05-16	27.04	27.19	26.80	26.96	234856
2018-05-17	27.10	27.17	26.75	26.87	347685
2018-05-18	26.91	26.91	26.47	26.84	395705
2018-05-21	26.85	26.95	26.50	26.58	270431
2018-05-22	26.58	26.60	26.10	26.15	310333
2018-05-23	26.03	26.35	25.55	26.11	394702
2018-05-24	25.94	26.01	25.61	25.74	289361
2018-05-25	25.62	26.08	25.52	25.96	304425
2018-05-29	25.82	26.33	25.82	26.01	195305
2018-05-30	26.00	26.72	25.88	26.69	577999
2018-05-31	26.63	26.82	26.38	26.60	301505
2018-06-01	26.75	26.84	26.10	26.19	316933
2018-06-04	26.25	26.37	26.02	26.20	447447
2018-06-05	26.21	26.61	26.21	26.43	148562
2018-06-06	26.49	26.60	26.15	26.17	173656
2018-06-07	26.25	26.43	26.04	26.13	472550
2018-06-08	26.08	26.48	25.88	26.20	361027
2018-06-11	26.19	26.78	26.11	26.53	368499
2018-06-12	26.52	26.57	26.20	26.30	291033
2018-06-13	26.35	26.40	26.00	26.10	304237
2018-06-14	26.10	26.16	25.80	25.84	380144
2018-06-15	25.75	25.84	25.26	25.36	549204
2018-06-18	25.36	25.88	25.36	25.79	502231
2018-06-19	25.60	26.03	25.60	25.64	275566
2018-06-20	25.78	25.98	25.45	25.51	174262
2018-06-21	25.51	25.55	25.25	25.30	207245
2018-06-22	25.56	25.68	25.15	25.18	275306
2018-06-25	25.35	25.35	24.68	24.70	419536
2018-06-26	24.70	24.95	24.60	24.68	418058
2018-06-27	24.77	25.32	24.63	25.02	656414
2018-06-28	24.98	25.01	24.54	24.74	425743
2018-06-29	24.76	25.03	24.46	24.96	458416
2018-07-02	24.77	24.95	24.50	24.52	327492
2018-07-03	24.76	25.24	24.65	25.14	380708
2018-07-05	25.25	25.56	24.80	25.05	520092
2018-07-06	24.92	25.11	24.83	24.89	294592
2018-07-09	24.93	25.50	24.86	25.20	316674
2018-07-10	25.20	25.66	25.08	25.15	250013
2018-07-11	25.16	25.40	25.03	25.13	258053
2018-07-12	25.09	25.28	25.02	25.21	142797
2018-07-13	25.19	25.47	25.10	25.32	122040
2018-07-16	25.28	25.72	25.15	25.70	157792
2018-07-17	25.70	25.70	25.28	25.38	153452
2018-07-18	25.84	25.84	25.42	25.61	216606
2018-07-19	25.76	26.30	25.75	25.82	236461
2018-07-20	25.79	25.93	25.75	25.80	183778
2018-07-23	25.82	26.32	25.65	26.29	350459
2018-07-24	26.44	26.52	25.84	26.16	196978
2018-07-25	26.27	26.51	26.06	26.41	182980
2018-07-26	26.44	26.65	26.30	26.62	271223
2018-07-27	26.55	26.65	26.32	26.34	251736
2018-07-30	26.62	26.68	26.36	26.47	269940
2018-07-31	26.64	26.79	26.26	26.69	423306
2018-08-01	26.67	27.00	26.48	26.90	469755
2018-08-02	27.01	28.10	26.90	27.48	786800
2018-08-03	27.57	28.10	27.57	27.77	700231
2018-08-06	27.06	27.09	26.70	26.76	533756
2018-08-07	26.82	26.94	25.95	26.09	414439
2018-08-08	25.97	26.09	25.80	25.95	344665
2018-08-09	27.00	27.88	26.80	27.47	1030334
2018-08-10	27.41	28.15	27.33	27.82	1052254
2018-08-13	27.82	27.95	27.18	27.18	482724
2018-08-14	27.20	27.38	26.87	26.95	325302
2018-08-15	26.75	26.81	26.09	26.55	409451
2018-08-16	26.78	26.92	26.40	26.66	313496
2018-08-17	27.00	27.09	26.63	26.94	241206
2018-08-20	27.07	27.54	26.80	27.37	279699
2018-08-21	27.36	27.88	27.26	27.80	389406
2018-08-22	27.82	27.96	27.61	27.83	279722
2018-08-23	27.85	27.88	27.37	27.42	215797
2018-08-24	27.61	27.61	27.23	27.52	684117
2018-08-27	27.50	27.64	27.31	27.59	199853
2018-08-28	27.64	27.64	27.36	27.53	187611
2018-08-29	27.60	27.74	27.37	27.47	267399
2018-08-30	27.54	27.54	27.23	27.30	174620
2018-08-31	27.28	27.31	26.92	27.09	310091
2018-09-04	27.13	27.34	26.90	27.33	275414
2018-09-05	27.30	27.45	26.94	27.38	272534
2018-09-06	27.40	27.44	26.92	27.02	153291
2018-09-07	26.90	27.00	26.75	26.93	159691
2018-09-10	27.05	27.62	27.05	27.57	272115
2018-09-11	27.69	27.81	27.53	27.73	353277
2018-09-12	27.80	27.98	27.76	27.90	287653
2018-09-13	27.90	27.90	27.63	27.77	298855
2018-09-14	27.71	27.95	27.30	27.87	342288
2018-09-17	27.95	28.08	27.71	27.74	235500
2018-09-18	27.89	28.13	27.60	28.05	220252
2018-09-19	28.01	28.26	27.79	28.06	233577
2018-09-20	28.22	28.27	27.86	28.19	304551
2018-09-21	28.26	28.42	27.85	28.23	349018
2018-09-24	28.32	28.51	28.12	28.29	319557
2018-09-25	28.29	28.68	27.95	28.57	250585
2018-09-26	28.58	29.00	28.31	28.85	458363
2018-09-27	28.92	29.28	28.50	29.25	241121
2018-09-28	29.24	29.63	29.13	29.55	326953
2018-10-01	29.65	30.12	29.42	29.77	466158
2018-10-02	29.86	29.86	29.57	29.75	286600
2018-10-03	29.80	30.28	29.72	30.01	348079
2018-10-04	29.96	30.20	29.64	29.67	228668
2018-10-05	29.70	30.09	29.39	29.83	140051
2018-10-08	29.73	30.51	29.57	30.44	535496
2018-10-09	30.35	30.58	30.25	30.42	272295
2018-10-10	30.35	30.54	29.97	30.02	410390
2018-10-11	29.84	30.02	29.37	29.58	495948
2018-10-12	29.64	29.84	28.72	29.11	502603
2018-10-15	29.11	29.39	28.66	29.05	370318
2018-10-16	29.14	29.99	29.00	29.59	554854
2018-10-17	29.63	29.70	29.12	29.36	343984
2018-10-18	29.16	29.80	29.10	29.36	355432
2018-10-19	29.42	29.47	29.04	29.13	478292
2018-10-22	29.26	29.46	29.01	29.20	222966
2018-10-23	28.91	28.93	28.17	28.88	407324
2018-10-24	29.10	29.16	27.74	27.77	660566
2018-10-25	28.03	28.08	27.41	27.52	468506
2018-10-26	27.30	27.61	26.72	26.89	442034
2018-10-29	27.14	27.65	26.60	26.92	464568
2018-10-30	26.81	27.34	26.71	26.85	362957
2018-10-31	27.13	27.74	26.95	27.34	374691
2018-11-01	27.56	28.01	27.34	27.99	367738
2018-11-02	28.22	28.55	27.48	27.55	852713
2018-11-05	26.75	27.04	26.52	26.61	383108
2018-11-06	26.70	26.91	26.31	26.41	264183
2018-11-07	26.69	26.85	26.10	26.77	469901
2018-11-08	27.25	28.74	27.20	28.44	1017260
2018-11-09	28.25	28.46	27.50	28.45	551920
2018-11-12	28.50	29.02	28.03	28.85	477232
2018-11-13	28.82	29.03	28.13	28.32	320523
2018-11-14	28.79	28.84	27.89	28.08	416787
2018-11-15	28.09	28.46	27.82	28.08	355694
2018-11-16	27.99	28.02	27.45	27.50	411929
2018-11-19	27.50	27.62	26.67	26.71	379400
2018-11-20	26.63	27.00	26.35	26.87	595863
2018-11-21	27.14	28.00	27.07	27.92	403023
2018-11-23	27.69	28.06	27.41	27.89	187066
2018-11-26	28.09	28.24	27.75	28.21	322254
2018-11-27	28.15	28.19	27.65	27.84	444637
2018-11-28	28.00	28.25	27.46	28.17	350353
2018-11-29	28.16	28.37	27.81	28.23	173623
2018-11-30	28.17	28.17	27.80	27.96	219103
2018-12-03	28.33	28.33	27.46	27.90	583514
2018-12-04	27.92	28.00	27.24	27.31	705978
2018-12-06	27.06	27.50	26.92	27.50	465650
2018-12-07	27.71	27.90	27.10	27.19	450042
2018-12-10	27.05	27.45	26.75	27.18	411859
2018-12-11	27.47	27.88	27.32	27.39	431204
2018-12-12	27.59	27.70	27.39	27.62	407080
2018-12-13	27.59	28.17	27.55	27.92	562167
2018-12-14	27.85	28.27	27.53	27.70	543914
2018-12-17	27.59	27.68	26.85	26.99	486170
2018-12-18	27.03	27.41	26.55	26.82	479558
2018-12-19	26.97	27.31	26.53	26.91	558913
2018-12-20	26.81	27.30	25.75	26.17	733110
2018-12-21	26.16	26.54	25.25	25.25	3337305
2018-12-24	25.11	25.23	24.02	24.12	507275
2018-12-26	24.50	25.55	23.80	25.52	586426
2018-12-27	25.31	26.07	24.74	25.91	654086
2018-12-28	26.09	26.51	25.62	26.32	768902
2018-12-31	26.46	27.22	26.46	27.19	629989
2019-01-02	26.97	27.38	26.76	27.12	363079
2019-01-03	27.31	27.40	26.86	27.22	675259
2019-01-04	27.57	27.79	27.36	27.56	962500
2019-01-07	27.80	28.22	27.59	28.05	421892
2019-01-08	28.35	28.45	28.06	28.31	395663
2019-01-09	28.51	28.81	28.40	28.57	411935
2019-01-10	28.50	28.73	28.10	28.54	373193
2019-01-11	28.12	28.54	28.00	28.24	399806
2019-01-14	28.20	28.87	28.02	28.81	468705
2019-01-15	28.86	29.19	28.65	28.97	283060
2019-01-16	28.92	29.07	28.42	28.99	266059
2019-01-17	28.94	29.30	28.85	29.06	272727
2019-01-18	29.14	29.34	29.00	29.13	179580
2019-01-22	29.13	29.37	28.81	29.21	243252
2019-01-23	29.26	29.73	29.23	29.56	603963
2019-01-24	29.67	30.02	29.30	29.97	325786
2019-01-25	30.07	30.49	29.95	30.49	442373
2019-01-28	30.49	30.49	30.05	30.16	287992
2019-01-29	30.34	30.48	30.12	30.18	316119
2019-01-30	30.33	30.82	30.00	30.65	282218
2019-01-31	30.75	31.00	30.40	30.63	450828
2019-02-01	30.75	31.12	30.67	30.94	470987
2019-02-04	31.19	31.33	30.84	30.27	1338464
2019-02-05	30.23	30.44	30.00	30.21	566009
2019-02-06	30.15	30.24	29.22	29.37	589669
2019-02-07	29.50	29.55	28.84	29.05	369908
2019-02-08	29.00	29.31	28.93	29.06	205906
2019-02-11	29.07	29.55	28.95	29.44	455857
2019-02-12	29.75	30.20	29.70	30.09	338248
2019-02-13	30.20	30.49	29.99	30.21	595725
2019-02-14	30.15	30.54	30.06	30.15	367051
2019-02-15	30.29	30.60	30.08	30.34	392916
2019-02-19	30.34	30.61	30.25	30.27	351396
2019-02-20	30.25	30.38	29.80	29.85	631267
2019-02-21	29.09	29.94	28.64	29.49	1213108
2019-02-22	29.70	30.25	29.50	29.86	484017
2019-02-25	30.10	30.37	29.85	30.32	529427
2019-02-26	30.24	30.41	30.13	30.19	278020
2019-02-27	30.10	30.35	29.95	30.10	185021
2019-02-28	30.14	30.17	29.82	29.98	202827
2019-03-01	29.98	30.15	29.78	30.10	193025
2019-03-04	30.10	30.20	29.60	29.98	239302
2019-03-05	30.00	30.04	29.75	29.85	155098
2019-03-06	29.82	29.92	29.72	29.78	137843
2019-03-07	29.69	29.77	29.50	29.56	228939
2019-03-08	29.48	29.65	29.14	29.65	140287
2019-03-11	29.75	30.06	29.72	30.00	199057
2019-03-12	29.97	30.16	29.78	29.90	205333
2019-03-13	30.00	30.10	29.84	29.95	136971
2019-03-14	29.99	30.20	29.93	30.01	147259
2019-03-15	30.04	30.22	29.90	30.22	320841
2019-03-18	30.20	30.55	30.10	30.50	260693
2019-03-19	30.30	30.70	30.21	30.58	219244
2019-03-20	30.50	31.00	30.40	30.71	240680
2019-03-21	30.65	31.10	30.65	30.95	277006
2019-03-22	30.98	30.98	30.70	30.79	209501
2019-03-25	30.64	30.97	30.37	30.68	233540
2019-03-26	30.69	31.08	30.69	30.85	174231
2019-03-27	30.85	31.15	30.77	30.84	213692
2019-03-28	30.88	31.12	30.78	31.10	122029
2019-03-29	31.15	31.20	31.00	31.16	236907
2019-04-01	31.20	31.47	30.98	31.46	201813
2019-04-02	31.50	31.88	31.35	31.66	242074
2019-04-03	31.83	31.83	31.35	31.40	225766
2019-04-04	31.40	31.54	31.12	31.20	173680
2019-04-05	31.25	31.39	31.08	31.15	272449
2019-04-08	31.05	31.25	30.96	30.99	323191
2019-04-09	30.99	31.06	30.52	30.65	442067
2019-04-10	30.75	30.83	30.32	30.51	235472
2019-04-11	30.35	30.87	30.08	30.79	288119
2019-04-12	31.07	31.13	30.82	30.91	201856
2019-04-15	30.99	31.00	30.60	30.84	130634
2019-04-16	30.28	30.63	30.18	30.36	311820
2019-04-17	30.45	30.62	30.20	30.32	198227
2019-04-18	30.32	30.41	30.15	30.29	174289
2019-04-22	30.36	30.87	30.36	30.85	181598
2019-04-23	30.99	31.17	30.67	30.69	243631
2019-04-24	30.77	30.84	30.33	30.59	239641
2019-04-25	30.58	30.64	30.33	30.40	157360
2019-04-26	30.39	30.85	30.39	30.81	224234
2019-04-29	30.82	30.95	30.60	30.71	202341
2019-04-30	30.97	31.21	30.73	30.93	315484
2019-05-01	31.10	31.31	30.99	31.07	318653
2019-05-02	31.25	31.28	30.81	31.18	505956
2019-05-03	31.30	31.45	30.96	31.43	415088
2019-05-06	30.50	30.64	30.11	30.28	340149
2019-05-07	30.10	30.23	29.58	29.79	367980
2019-05-08	29.70	29.95	29.47	29.63	308447
2019-05-09	29.77	30.20	29.50	30.13	247361
2019-05-10	30.16	30.63	30.07	30.60	229233
2019-05-13	30.36	30.73	30.31	30.46	249625
2019-05-14	30.58	31.04	30.35	30.73	234766
2019-05-15	30.75	30.79	30.25	30.31	304864
2019-05-16	30.49	30.82	30.26	30.35	253154
2019-05-17	30.31	30.64	30.30	30.44	186858
2019-05-20	30.44	30.62	30.30	30.35	123583
2019-05-21	30.48	30.74	30.35	30.68	157203
2019-05-22	30.70	30.70	30.36	30.61	98529
2019-05-23	30.29	30.39	29.96	30.19	183264
2019-05-24	30.29	30.40	29.93	30.09	95908
2019-05-28	30.15	30.23	29.85	29.94	120403
2019-05-29	29.80	29.85	29.30	29.78	288301
2019-05-30	29.88	30.09	29.82	30.00	197510
2019-05-31	29.80	30.20	29.80	29.96	150012
2019-06-03	30.05	30.32	29.95	30.31	174740
2019-06-04	30.50	30.99	30.36	30.91	330659
2019-06-05	30.82	30.82	30.44	30.59	87615
2019-06-06	30.60	31.00	30.60	30.89	152075
2019-06-07	31.00	31.09	30.82	30.87	148838
2019-06-10	31.00	31.14	30.74	31.05	153522
2019-06-11	31.20	31.20	30.76	30.90	147790
2019-06-12	30.80	30.81	30.52	30.62	98343
2019-06-13	30.93	31.06	30.63	30.87	136774
2019-06-14	30.98	31.15	30.79	31.15	100038
2019-06-17	31.15	31.15	30.82	30.93	166960
2019-06-18	30.92	31.12	30.69	30.81	193296
2019-06-19	30.71	31.10	30.43	30.97	249601
2019-06-20	31.17	31.24	30.80	30.81	157687
2019-06-21	30.67	31.26	30.65	31.10	234647
2019-06-24	31.24	31.25	30.81	31.12	104776
2019-06-25	31.25	31.25	30.75	30.78	111380
2019-06-26	31.05	31.18	30.90	30.91	229747
2019-06-27	31.19	31.45	30.95	31.44	316183
2019-06-28	31.42	31.56	31.25	31.28	303486
2019-07-01	31.61	31.74	31.31	31.43	255670
2019-07-02	31.58	31.88	31.49	31.88	211992
2019-07-03	31.85	32.15	31.85	32.04	207080
2019-07-05	32.04	32.44	31.98	32.40	253450
2019-07-08	32.50	32.62	32.35	32.39	301061
2019-07-09	32.48	32.58	32.12	32.33	220539
2019-07-10	32.44	32.56	32.30	32.33	192161
2019-07-11	32.57	32.71	32.37	32.45	166521
2019-07-12	32.50	32.93	32.50	32.66	369316
2019-07-15	32.83	33.25	32.78	33.22	412555
2019-07-16	33.24	33.96	33.08	33.55	354362
2019-07-17	33.61	33.93	33.09	33.18	450949
2019-07-18	33.27	33.48	32.83	32.92	288371
2019-07-19	32.92	33.46	32.72	33.39	257688
2019-07-22	33.65	33.87	33.50	33.66	391427
2019-07-23	33.81	33.86	33.60	33.67	239338
2019-07-24	33.71	33.83	33.50	33.62	201351
2019-07-25	33.64	33.75	33.47	33.73	227574
2019-07-26	33.78	33.95	33.64	33.83	180617
2019-07-29	33.97	33.98	33.70	33.97	259592
2019-07-30	33.98	34.09	33.70	33.78	243493
2019-07-31	34.08	34.09	33.66	33.79	410777
2019-08-01	33.78	33.92	33.50	33.52	602819
2019-08-02	33.52	33.73	33.16	33.39	786201
2019-08-05	32.41	32.58	31.27	31.64	580423
2019-08-06	31.91	32.50	31.77	32.45	275829
2019-08-07	32.22	32.24	31.30	31.68	396005
2019-08-08	31.17	31.20	29.76	31.08	670138
2019-08-09	30.93	31.08	30.59	30.63	300091
2019-08-12	30.71	30.83	30.54	30.60	171793
2019-08-13	30.51	31.30	30.51	30.91	365424
2019-08-14	30.97	30.97	30.28	30.52	403348
2019-08-15	30.34	30.56	29.80	29.94	631997
2019-08-16	30.10	30.58	29.87	30.43	285073
2019-08-19	30.72	30.78	30.21	30.60	409093
2019-08-20	30.51	30.98	30.51	30.59	233538
2019-08-21	30.75	31.25	30.60	31.08	209221
2019-08-22	31.21	31.21	30.71	31.00	220332
2019-08-23	30.78	31.15	30.60	30.86	396700
2019-08-26	30.97	31.08	30.69	30.94	250367
2019-08-27	31.06	31.15	30.46	30.75	295785
2019-08-28	30.90	31.10	30.64	31.05	222958
2019-08-29	31.19	31.75	31.08	31.72	217772
2019-08-30	31.77	31.77	31.10	31.37	178410
2019-09-03	31.25	31.25	30.85	30.91	227027
2019-09-04	31.20	31.24	30.81	30.84	376759
2019-09-05	30.94	31.16	30.74	30.74	134157
2019-09-06	30.70	31.11	30.70	31.10	143567
2019-09-09	31.22	31.60	31.17	31.32	158586
2019-09-10	31.35	31.50	31.17	31.43	102496
2019-09-11	31.48	31.55	31.03	31.26	175929
2019-09-12	31.22	31.43	30.98	31.35	139289
2019-09-13	31.49	31.55	31.22	31.42	145733
2019-09-16	31.81	31.86	31.04	31.16	288659
2019-09-17	31.23	31.78	31.16	31.47	197832
2019-09-18	31.42	31.68	31.35	31.45	79291
2019-09-19	31.60	31.68	31.47	31.54	119615
2019-09-20	31.60	31.95	31.55	31.94	164450
2019-09-23	32.00	32.11	31.81	31.98	127462
2019-09-24	31.96	32.00	31.39	31.66	146934
2019-09-25	31.51	31.63	31.11	31.30	260830
2019-09-26	31.23	31.30	31.05	31.09	222555
2019-09-27	31.39	31.57	31.24	31.57	160873
2019-09-30	31.64	31.82	31.45	31.45	143817
2019-10-01	31.44	31.58	31.08	31.13	251465
2019-10-02	31.05	31.19	30.80	31.00	159720
2019-10-03	30.99	31.32	30.86	31.10	130611
2019-10-04	31.10	31.33	31.10	31.25	102263
2019-10-07	31.30	31.48	31.23	31.31	119811
2019-10-08	31.31	31.53	31.17	31.53	122857
2019-10-09	31.55	31.71	31.01	31.12	145682
2019-10-10	31.09	31.29	31.05	31.23	104256
2019-10-11	31.36	31.66	31.28	31.52	142933
2019-10-14	31.54	31.62	31.35	31.61	101701
2019-10-15	31.70	31.96	31.50	31.84	158580
2019-10-16	31.85	32.15	31.74	31.76	153674
2019-10-17	31.78	32.17	31.78	32.14	102668
2019-10-18	32.19	32.50	32.11	32.50	155052
2019-10-21	32.67	32.67	32.34	32.38	184756
2019-10-22	32.33	32.63	32.25	32.31	218634
2019-10-23	32.30	32.82	32.23	32.74	174215
2019-10-24	32.75	32.89	32.51	32.68	167892
2019-10-25	32.69	32.88	32.50	32.74	143109
2019-10-28	32.85	32.99	32.71	32.78	230183
2019-10-29	32.88	33.25	32.70	33.09	244340
2019-10-30	33.35	33.54	33.08	33.38	259486
2019-10-31	33.44	33.61	33.16	33.61	369894
2019-11-01	33.74	34.09	33.62	33.04	631033
2019-11-04	33.54	33.54	32.78	33.00	585110
2019-11-05	33.00	33.00	31.91	32.27	368528
2019-11-06	32.30	32.80	31.81	32.80	219578
2019-11-07	32.45	32.99	31.90	32.41	360177
2019-11-08	32.23	32.45	31.64	31.84	287755
2019-11-11	31.87	31.89	31.52	31.76	230808
2019-11-12	31.83	31.90	31.22	31.32	235498
2019-11-13	31.22	31.96	31.09	31.79	262927
2019-11-14	31.79	31.85	31.50	31.74	139026
2019-11-15	31.85	32.38	31.79	32.35	355968
2019-11-18	32.41	32.41	31.16	31.52	370029
2019-11-19	31.76	31.90	31.12	31.25	265693
2019-11-20	31.19	31.80	31.19	31.50	239625
2019-11-21	31.50	31.75	31.33	31.64	176335
2019-11-22	31.60	31.73	31.23	31.27	237689
2019-11-25	31.31	31.48	31.26	31.32	132934
2019-11-26	31.32	31.46	31.12	31.15	149663
2019-11-27	31.14	31.15	30.70	30.70	335975
2019-11-29	30.67	31.19	30.59	31.15	169821
2019-12-02	31.15	31.20	30.57	30.66	206753
2019-12-03	30.67	30.92	30.36	30.72	230549
2019-12-04	30.74	30.76	30.21	30.31	218480
2019-12-05	30.37	30.49	30.04	30.15	234239
2019-12-06	30.24	30.47	30.03	30.24	249919
2019-12-09	30.29	30.60	30.17	30.50	198279
2019-12-10	30.51	30.71	30.03	30.34	380267
2019-12-11	30.43	30.55	30.01	30.01	429270
2019-12-12	30.06	30.38	30.04	30.21	589561
2019-12-13	30.27	30.70	30.18	30.68	287614
2019-12-16	30.79	30.89	30.61	30.81	249314
2019-12-17	30.88	31.29	30.82	31.11	381456
2019-12-18	31.44	31.44	31.06	31.15	323881
2019-12-19	31.16	31.27	30.85	31.01	229324
2019-12-20	30.98	31.06	30.41	30.47	1344373
2019-12-23	30.55	31.13	30.47	30.88	302986
2019-12-24	30.94	31.16	30.73	31.10	85667
2019-12-26	31.10	31.25	30.90	30.91	199741
2019-12-27	30.86	31.07	30.75	30.75	152807
2019-12-30	30.76	30.89	30.41	30.44	315784
2019-12-31	30.45	30.77	30.45	30.60	171793
2020-01-02	30.71	31.00	30.68	30.82	240712
2020-01-03	30.97	31.12	30.75	30.98	191251
2020-01-06	31.04	31.65	31.00	31.38	277604
2020-01-07	31.50	31.51	31.19	31.43	162269
2020-01-08	31.50	31.66	31.36	31.51	248165
2020-01-09	31.41	31.46	31.11	31.34	201909
2020-01-10	31.39	31.73	31.21	31.30	266382
2020-01-13	31.41	31.67	31.21	31.53	319317
2020-01-14	31.54	32.11	31.54	32.11	351102
2020-01-15	32.10	32.28	32.02	32.20	357485
2020-01-16	32.25	32.25	31.97	32.13	275399
2020-01-17	32.09	32.80	32.09	32.58	582320
2020-01-21	32.54	32.89	32.35	32.35	464940
2020-01-22	32.37	32.43	31.92	31.96	370600
2020-01-23	31.85	32.14	31.71	32.11	163601
2020-01-24	32.05	32.05	31.46	31.54	237644
2020-01-27	31.25	31.61	31.15	31.57	191885
2020-01-28	31.57	31.60	31.05	31.09	372585
2020-01-29	31.31	31.94	31.30	31.67	301802
2020-01-30	31.72	31.80	31.10	31.43	377537
2020-01-31	31.40	31.50	31.11	31.11	246019
2020-02-03	31.29	31.72	31.17	31.62	284628
2020-02-04	31.72	32.02	31.62	31.78	319919
2020-02-05	32.10	32.30	31.65	31.01	575732
2020-02-06	31.18	31.51	30.91	31.35	526978
2020-02-07	31.29	31.41	30.91	31.12	292887
2020-02-10	31.06	31.09	30.00	30.20	495172
2020-02-11	30.25	30.82	30.23	30.73	263472
2020-02-12	30.95	31.11	30.82	31.08	172454
2020-02-13	30.96	31.12	30.83	30.92	164331
2020-02-14	31.03	31.09	30.76	30.94	273762
2020-02-18	30.75	30.76	30.35	30.62	285623
2020-02-19	30.95	31.05	30.28	30.28	345500
2020-02-20	31.05	31.42	30.55	30.71	600283
2020-02-21	30.78	31.20	30.35	31.04	273818
2020-02-24	30.28	30.72	30.25	30.71	472795
2020-02-25	30.78	30.87	29.26	29.35	694200
2020-02-26	29.30	30.12	29.20	29.48	536343
2020-02-27	29.18	29.20	27.02	27.33	1005721
2020-02-28	26.74	27.37	25.36	27.03	1019974
2020-03-02	27.32	29.02	27.32	28.41	699034
2020-03-03	29.00	29.14	27.80	28.05	531131
2020-03-04	28.39	28.65	28.06	28.65	295232
2020-03-05	28.53	28.63	27.50	27.97	435933
2020-03-06	27.44	27.67	25.86	26.26	894143
2020-03-09	23.35	24.42	20.00	22.00	1807627
2020-03-10	24.34	25.44	23.18	24.86	758066
2020-03-11	24.37	24.37	22.24	22.55	1000486
2020-03-12	20.58	20.68	16.37	17.28	1921664
2020-03-13	20.94	21.09	16.62	19.00	1565334
2020-03-16	17.25	17.25	13.50	15.54	2236711
2020-03-17	15.70	15.79	14.50	15.33	1339671
2020-03-18	14.30	14.30	10.46	11.93	2247857
2020-03-19	11.90	15.25	11.33	15.00	1312253
2020-03-20	15.75	17.77	15.07	15.29	1558557
2020-03-23	15.29	15.45	12.61	13.22	1073860
2020-03-24	14.54	14.98	13.37	13.73	1467460
2020-03-25	14.90	15.88	13.80	14.12	1712825
2020-03-26	14.38	16.74	14.02	16.00	1372770
2020-03-27	15.25	16.24	15.00	15.62	852848
2020-03-30	14.88	15.00	14.05	14.80	1162870
2020-03-31	15.00	15.94	14.79	15.64	673473
2020-04-01	14.99	15.07	14.10	14.35	612203
2020-04-02	14.77	15.98	14.60	14.81	692978
2020-04-03	15.88	15.88	14.50	14.72	908104
2020-04-06	15.22	16.25	14.15	16.06	1188415
2020-04-07	17.64	18.39	15.84	16.06	1157048
2020-04-08	16.99	17.09	16.16	16.62	950914
2020-04-09	17.53	18.43	17.04	17.85	1297525
2020-04-13	18.77	18.89	17.66	17.88	1481638
2020-04-14	18.70	19.70	18.52	19.02	1130758
2020-04-15	18.50	19.20	17.90	19.07	656991
2020-04-16	18.98	19.06	17.83	18.88	626196
2020-04-17	19.50	20.24	19.28	20.21	1060845
2020-04-20	19.00	21.65	18.87	20.17	1954036
2020-04-21	20.00	21.42	20.00	21.07	879346
2020-04-22	22.00	23.14	21.90	23.05	1467226
2020-04-23	23.56	24.06	22.92	23.07	1002472
2020-04-24	23.61	24.07	22.63	22.67	1171625
2020-04-27	22.55	23.85	21.79	23.60	800079
2020-04-28	23.93	24.23	23.55	23.78	908159
2020-04-29	24.49	25.49	23.96	24.79	1128153
2020-04-30	24.90	25.15	23.85	24.82	786894
2020-05-01	24.00	24.49	23.81	24.27	650593
2020-05-04	23.99	24.93	23.67	24.44	655620
2020-05-05	25.10	25.39	24.55	24.16	704702
2020-05-06	24.27	24.38	22.77	23.46	627874
2020-05-07	24.09	24.20	22.54	22.71	902380
2020-05-08	23.00	24.16	22.73	23.84	1286647
2020-05-11	23.30	24.75	23.21	24.67	820251
2020-05-12	23.79	24.49	22.74	23.91	967464
2020-05-13	24.01	24.01	21.66	22.06	715525
2020-05-14	21.50	22.89	21.38	22.76	392470
2020-05-15	22.80	23.97	22.62	23.67	657441
2020-05-18	24.40	24.75	23.80	23.85	467198
2020-05-19	24.38	24.80	24.05	24.48	535287
2020-05-20	24.90	25.53	24.68	25.22	719786
2020-05-21	25.50	25.90	24.80	25.29	1159512
2020-05-22	25.24	25.50	24.83	25.42	271803
2020-05-26	25.75	26.06	25.11	25.13	490576
2020-05-27	25.67	25.74	25.01	25.55	367096
2020-05-28	25.90	25.93	25.27	25.43	253109
2020-05-29	25.11	25.81	25.05	25.80	509073
2020-06-01	25.45	26.33	25.22	25.55	785805
2020-06-02	25.57	26.48	25.54	26.37	936328
2020-06-03	26.50	26.97	26.48	26.67	294731
2020-06-04	26.67	27.00	26.40	26.65	250156
2020-06-05	27.05	27.48	26.08	26.32	628805
2020-06-08	26.98	27.40	26.70	27.00	339345
2020-06-09	26.50	26.95	26.25	26.75	454346
2020-06-10	26.89	26.89	25.95	26.20	416975
2020-06-11	25.00	25.10	23.60	24.21	1010132
2020-06-12	24.76	25.15	24.37	24.88	616119
2020-06-15	24.09	26.09	24.01	25.71	944423
2020-06-16	26.50	27.04	25.88	26.47	397796
2020-06-17	26.55	26.69	26.00	26.02	184605
2020-06-18	25.95	26.97	25.71	26.33	255036
2020-06-19	26.64	26.92	26.01	26.33	652314
2020-06-22	26.27	26.64	26.08	26.20	1695042
2020-06-23	26.36	26.65	26.18	26.49	310045
2020-06-24	26.08	26.43	24.73	25.46	362635
2020-06-25	24.89	26.16	24.75	24.77	433058
2020-06-26	24.55	24.75	24.11	24.33	297191
2020-06-29	24.45	24.64	23.13	23.52	845730
2020-06-30	23.46	23.63	22.52	22.83	878605
2020-07-01	22.83	23.55	22.53	23.26	628190
2020-07-02	23.63	23.65	23.02	23.27	544823
2020-07-06	23.46	23.91	23.11	23.47	353075
2020-07-07	23.40	24.14	23.24	23.40	279627
2020-07-08	23.35	24.09	23.27	23.69	310860
2020-07-09	23.67	23.93	23.05	23.48	408540
2020-07-10	23.24	23.92	23.20	23.76	272764
2020-07-13	23.80	23.95	23.20	23.34	287054
2020-07-14	23.10	23.41	22.81	23.14	495727
2020-07-15	23.30	24.12	23.02	23.71	839341
2020-07-16	23.50	24.40	23.44	23.58	307046
2020-07-17	23.58	23.99	23.09	23.23	319463
2020-07-20	23.43	23.70	23.16	23.59	265951
2020-07-21	23.67	25.02	23.67	24.76	474943
2020-07-22	24.76	24.94	24.48	24.72	158945
2020-07-23	25.03	25.03	24.51	24.78	203649
2020-07-24	24.55	24.67	24.30	24.54	312535
2020-07-27	24.54	24.66	24.21	24.59	284291
2020-07-28	24.48	24.73	24.43	24.54	176224
2020-07-29	25.00	25.52	24.84	25.49	315080
2020-07-30	25.49	25.51	24.90	25.35	247320
2020-07-31	25.29	25.40	24.59	24.82	324354
2020-08-03	25.09	25.92	24.98	25.88	407802
2020-08-04	26.00	26.31	25.66	26.27	366224
2020-08-05	26.50	27.50	26.31	26.62	766152
2020-08-06	26.81	27.18	26.06	26.26	617332
2020-08-07	25.98	26.47	25.80	25.94	376367
2020-08-10	25.84	26.09	25.42	25.94	433264
2020-08-11	25.95	26.38	25.50	25.61	306712
2020-08-12	25.98	26.26	25.86	26.00	178817
2020-08-13	25.75	26.06	25.64	25.68	185176
2020-08-14	25.72	26.38	25.72	26.07	188381
2020-08-17	26.12	27.16	26.12	27.01	479802
2020-08-18	27.22	27.61	26.88	27.30	480603
2020-08-19	27.55	27.70	26.95	27.22	468965
2020-08-20	27.02	27.43	26.75	27.22	592050
2020-08-21	27.03	27.43	26.71	26.94	454737
2020-08-24	27.25	29.96	26.88	27.09	339550
2020-08-25	27.27	27.33	26.75	26.99	219707
2020-08-26	26.99	27.25	26.15	26.32	309602
2020-08-27	26.25	26.50	25.85	26.32	457107
2020-08-28	26.50	26.65	26.13	26.47	213129
2020-08-31	26.45	26.87	26.18	26.53	422553
2020-09-01	26.16	26.41	24.99	25.38	730168
2020-09-02	25.45	26.31	25.45	26.18	259569
2020-09-03	26.21	26.34	25.34	25.91	258043
2020-09-04	26.04	26.19	24.85	25.67	335864
2020-09-08	25.16	25.44	24.86	25.06	319466
2020-09-09	25.39	25.76	24.87	25.05	385056
2020-09-10	25.24	25.24	24.72	24.78	234088
2020-09-11	24.92	25.31	24.64	25.30	240484
2020-09-14	25.37	25.88	25.19	25.72	221940
2020-09-15	25.80	25.92	25.34	25.42	152072
2020-09-16	25.43	25.67	25.25	25.37	285561
2020-09-17	25.15	25.50	24.90	25.14	255722
2020-09-18	25.08	25.31	24.86	25.10	419128
2020-09-21	24.75	25.09	24.55	25.09	293152
2020-09-22	25.00	25.66	24.92	24.95	154903
2020-09-23	25.10	25.14	24.00	24.00	349730
2020-09-24	24.00	24.41	23.50	24.11	388076
2020-09-25	24.21	24.61	23.92	24.32	319806
2020-09-28	24.73	24.96	24.33	24.70	310259
2020-09-29	24.54	24.98	24.43	24.86	435288
2020-09-30	25.00	25.16	24.16	24.39	295116
2020-10-01	24.20	24.71	24.07	24.44	312624
2020-10-02	24.05	24.73	24.05	24.51	250613
2020-10-05	24.60	25.17	24.36	25.07	146031
2020-10-06	25.22	25.33	24.49	24.67	224038
2020-10-07	24.74	24.96	24.47	24.73	185282
2020-10-08	24.98	25.38	24.76	25.36	218898
2020-10-09	25.46	25.46	25.08	25.25	136644
2020-10-12	25.25	25.31	24.91	25.21	250948
2020-10-13	25.06	25.26	24.95	25.19	132401
2020-10-14	25.25	25.70	24.85	24.85	227531
2020-10-15	24.68	25.16	24.51	25.04	245048
2020-10-16	25.04	25.37	24.82	24.82	200951
2020-10-19	25.00	25.12	24.66	24.68	160595
2020-10-20	24.86	25.20	24.81	24.92	138530
2020-10-21	24.81	25.00	24.72	24.84	378098
2020-10-22	24.94	25.29	24.84	25.15	500472
2020-10-23	25.30	25.50	24.85	25.23	675421
2020-10-26	24.95	25.20	24.68	25.11	322348
2020-10-27	25.24	25.61	24.95	25.43	414689
2020-10-28	25.00	25.22	24.67	24.67	417541
2020-10-29	24.84	25.27	24.57	25.12	697636
2020-10-30	25.08	25.29	24.73	25.17	306500
2020-11-02	25.27	25.80	25.27	25.46	403014
2020-11-03	25.75	25.87	25.56	25.62	289577
2020-11-04	25.85	26.59	25.62	25.55	637033
2020-11-05	25.65	26.50	25.37	25.99	480873
2020-11-06	25.68	25.80	24.83	24.91	356991
2020-11-09	25.50	26.17	25.00	25.21	1130324
2020-11-10	25.56	26.45	25.21	26.11	518363
2020-11-11	26.26	27.22	26.26	27.05	636621
2020-11-12	27.17	27.26	26.41	26.54	444661
2020-11-13	26.64	27.32	26.58	26.98	345020
2020-11-16	27.44	29.06	27.33	28.56	964844
2020-11-17	28.56	29.42	28.15	29.15	867246
2020-11-18	29.30	29.45	27.87	27.95	708942
2020-11-19	28.30	29.23	27.95	28.95	513128
2020-11-20	28.83	29.25	28.63	28.81	260148
2020-11-23	29.08	29.58	28.74	28.75	416550
2020-11-24	29.10	29.46	28.93	29.15	426058
2020-11-25	29.10	29.39	28.91	29.15	287533
2020-11-27	29.01	29.20	28.41	28.81	156626
2020-11-30	28.35	28.50	27.58	27.79	475974
2020-12-01	28.17	28.44	27.80	28.22	229530
2020-12-02	28.30	28.65	27.82	28.16	195331
2020-12-03	28.19	28.78	28.03	28.54	382984
2020-12-04	28.80	29.23	28.71	28.91	351429
2020-12-07	28.99	29.10	28.55	28.89	305220
2020-12-08	28.92	29.45	28.81	29.29	489452
2020-12-09	29.12	30.00	29.12	29.29	339962
2020-12-10	29.30	30.49	29.30	30.26	572864
2020-12-11	30.05	30.73	30.01	30.62	283495
2020-12-14	30.94	30.94	29.64	29.75	342515
2020-12-15	30.05	30.24	29.39	29.78	280713
2020-12-16	29.88	29.88	28.95	29.05	504519
2020-12-17	29.11	29.70	29.05	29.35	662687
2020-12-18	29.50	29.53	28.75	28.99	695121
2020-12-21	28.35	29.12	27.88	28.86	771466
2020-12-22	28.65	28.90	28.38	28.47	185139
2020-12-23	28.50	29.01	28.50	28.72	226867
2020-12-24	28.88	28.88	28.40	28.58	75002
2020-12-28	28.96	28.97	28.07	28.26	316315
2020-12-29	28.52	28.55	28.18	28.39	333168
2020-12-30	28.55	28.87	28.40	28.70	285914
2020-12-31	28.77	29.05	28.61	28.78	218348
2021-01-04	29.00	29.25	28.33	28.61	320521
2021-01-05	28.77	29.66	28.75	29.20	377835
2021-01-06	29.49	29.77	28.95	28.96	593773
2021-01-07	29.08	29.32	28.80	28.85	413960
2021-01-08	29.27	29.27	28.49	28.76	510645
2021-01-11	28.63	29.65	28.56	29.43	560957
2021-01-12	29.78	30.10	29.45	29.88	334117
2021-01-13	29.85	30.10	29.54	29.89	284589
2021-01-14	30.00	30.53	29.89	30.21	769179
2021-01-15	30.39	30.70	30.00	30.24	335634
2021-01-19	30.75	30.89	30.34	30.51	533856
2021-01-20	30.73	31.17	30.55	30.79	343382
2021-01-21	31.15	31.25	30.25	31.00	451604
2021-01-22	30.94	31.26	30.63	30.97	498364
2021-01-25	31.02	31.38	30.51	30.97	339886
2021-01-26	31.05	31.45	30.61	30.75	471105
2021-01-27	30.50	30.69	30.11	30.31	424522
2021-01-28	30.31	30.79	30.12	30.69	253675
2021-01-29	30.72	31.55	30.70	31.28	476269
2021-02-01	31.60	32.30	31.47	31.87	1026207
2021-02-02	32.55	32.59	31.63	31.98	674807
2021-02-03	32.02	32.87	32.02	32.61	644175
2021-02-04	32.74	33.00	32.46	32.17	915071
2021-02-05	32.15	32.38	31.68	32.33	521629
2021-02-08	32.26	32.73	32.07	32.73	802846
2021-02-09	32.41	32.65	32.12	32.47	411868
2021-02-10	32.48	32.50	32.02	32.36	362567
2021-02-11	32.30	32.34	31.75	31.80	338699
2021-02-12	31.71	31.88	31.50	31.59	220488
2021-02-16	31.89	31.99	31.60	31.76	449603
2021-02-17	31.76	31.94	31.55	31.78	775602
2021-02-18	31.50	31.63	30.47	30.58	810504
2021-02-19	30.66	31.50	30.50	31.00	443315
2021-02-22	30.99	31.19	30.80	31.01	353545
2021-02-23	30.87	31.45	30.01	31.35	443755
2021-02-24	31.60	32.55	31.26	31.92	982963
2021-02-25	32.14	32.20	31.23	31.31	510921
2021-02-26	31.47	31.47	30.55	30.60	725175
2021-03-01	31.15	31.67	31.07	31.41	437673
2021-03-02	31.42	31.62	31.20	31.56	273455
2021-03-03	31.69	32.08	31.38	31.44	292912
2021-03-04	31.46	31.99	31.05	31.56	593735
2021-03-05	31.99	32.12	30.64	31.39	436412
2021-03-08	31.70	31.88	31.20	31.59	400172
2021-03-09	31.81	31.87	31.28	31.35	640130
2021-03-10	31.50	31.94	31.40	31.81	373986
2021-03-11	31.92	32.25	31.60	32.06	462618
2021-03-12	32.15	32.46	32.01	32.33	278143
2021-03-15	32.32	32.88	32.32	32.51	346267
2021-03-16	32.57	32.57	32.11	32.15	561932
2021-03-17	32.29	32.42	31.95	32.15	504351
2021-03-18	32.00	32.15	31.19	31.28	429275
2021-03-19	31.50	31.74	31.26	31.37	477575
2021-03-22	31.39	31.65	31.08	31.09	507587
2021-03-23	31.09	31.40	30.83	31.09	430683
2021-03-24	31.44	31.62	31.29	31.49	245625
2021-03-25	31.13	31.80	30.88	31.78	274745
2021-03-26	31.72	32.65	31.64	32.37	940446
2021-03-29	32.29	32.75	31.99	32.59	679212
2021-03-30	32.28	32.41	32.02	32.20	138454
2021-03-31	32.22	32.38	31.80	31.84	389059
2021-04-01	31.83	32.45	31.62	32.44	336954
2021-04-05	32.57	32.71	32.27	32.52	263466
2021-04-06	32.56	32.80	32.35	32.74	274374
2021-04-07	32.75	33.07	32.66	33.03	251549
2021-04-08	33.03	33.10	32.75	33.09	168921
2021-04-09	33.10	33.29	32.74	32.94	242555
2021-04-12	32.95	33.15	32.90	32.97	207821
2021-04-13	32.98	33.03	32.80	32.88	148256
2021-04-14	33.00	33.17	32.78	32.93	254871
2021-04-15	33.25	33.72	32.92	33.61	318388
2021-04-16	33.75	33.92	33.50	33.82	207999
2021-04-19	33.85	34.00	33.58	33.61	460900
2021-04-20	33.70	33.79	33.13	33.72	186748
2021-04-21	33.72	33.92	33.37	33.73	410054
2021-04-22	33.75	33.84	33.43	33.65	390282
2021-04-23	33.81	33.82	33.46	33.58	350198
2021-04-26	33.84	33.95	33.51	33.74	518886
2021-04-27	34.09	34.32	33.75	33.92	474528
2021-04-28	33.95	34.51	33.95	34.48	681300
2021-04-29	34.76	35.35	34.74	35.01	694953
2021-04-30	35.14	35.40	34.91	35.10	433677
2021-05-03	35.36	35.85	35.20	35.66	485510
2021-05-04	35.97	36.32	35.56	36.16	630487
2021-05-05	36.52	36.86	36.16	36.64	360479
2021-05-06	36.83	36.85	35.80	35.93	1295366
2021-05-07	36.00	36.31	35.93	35.26	1612892
2021-05-10	35.26	35.84	35.26	35.51	579585
2021-05-11	34.92	35.03	34.11	34.83	592846
2021-05-12	34.75	35.15	34.37	34.64	399092
2021-05-13	34.63	35.40	34.44	34.87	329900
2021-05-14	35.01	35.34	35.00	35.13	344100
2021-05-17	35.28	35.45	34.94	35.36	310856
2021-05-18	35.36	35.50	35.23	35.32	408379
2021-05-19	35.07	35.53	34.88	35.44	509623
2021-05-20	35.44	35.76	35.19	35.68	310218
2021-05-21	35.85	35.99	35.69	35.92	440406
2021-05-24	36.07	36.22	35.85	36.18	422461
2021-05-25	36.20	36.23	35.50	35.50	268584
2021-05-26	35.50	35.58	35.13	35.25	236983
2021-05-27	35.25	35.50	34.80	34.92	375750
2021-05-28	35.08	35.10	34.75	35.04	212420
2021-06-01	35.41	35.69	35.28	35.58	239998
2021-06-02	35.88	36.28	35.65	36.24	411358
2021-06-03	36.37	36.80	36.15	36.74	482862
2021-06-04	36.88	36.90	36.45	36.45	253033
2021-06-07	36.45	36.99	36.45	36.85	231480
2021-06-08	36.88	37.00	36.60	36.95	223743
2021-06-09	37.00	37.43	36.95	37.28	364422
2021-06-10	37.48	37.98	37.42	37.87	321905
2021-06-11	38.21	38.35	38.02	38.32	207681
2021-06-14	38.39	38.58	37.80	38.17	310076
2021-06-15	38.25	38.40	37.80	37.95	311918
2021-06-16	38.08	38.33	37.80	38.07	318311
2021-06-17	38.43	38.44	37.35	38.08	595921
2021-06-18	37.80	38.07	36.86	36.88	470596
2021-06-21	37.02	37.98	37.01	37.92	220100
2021-06-22	37.96	38.16	37.62	38.14	244922
2021-06-23	38.55	38.63	38.06	38.12	137852
2021-06-24	38.10	38.14	37.73	37.81	167313
2021-06-25	37.80	37.80	37.35	37.49	220664
2021-06-28	37.43	37.78	36.12	36.85	293529
2021-06-29	37.00	37.42	36.91	37.10	152355
2021-06-30	37.24	37.75	37.22	37.70	166178
2021-07-01	38.02	38.12	37.32	37.57	280368
2021-07-02	37.90	38.18	37.57	38.08	306656
2021-07-06	38.23	38.23	37.70	37.90	265592
2021-07-07	37.82	38.03	37.30	37.78	228900
2021-07-08	37.28	37.86	37.13	37.58	164216
2021-07-09	37.58	37.73	37.35	37.43	263651
2021-07-12	37.37	37.43	37.03	37.15	211236
2021-07-13	37.29	37.29	36.87	37.00	244856
2021-07-14	36.85	37.18	36.60	36.95	257383
2021-07-15	36.83	36.85	36.30	36.32	326393
2021-07-16	36.38	36.60	36.29	36.35	230675
2021-07-19	36.03	36.10	34.61	35.09	569899
2021-07-20	35.70	35.88	35.28	35.70	356705
2021-07-21	35.77	36.93	35.77	36.31	334615
2021-07-22	36.30	36.96	36.05	36.64	167836
2021-07-23	36.85	37.36	36.44	37.34	277816
2021-07-26	37.18	38.24	37.18	38.09	330225
2021-07-27	38.00	38.13	36.68	37.22	405545
2021-07-28	37.42	38.05	37.00	37.85	554123
2021-07-29	38.04	38.30	37.87	38.08	204416
2021-07-30	38.00	38.17	37.74	38.01	320447
2021-08-02	38.00	38.75	37.91	38.07	619852
2021-08-03	38.32	38.80	38.10	38.80	460019
2021-08-04	38.80	39.00	38.31	37.84	507235
2021-08-05	38.08	38.42	37.23	37.46	582759
2021-08-06	37.55	37.65	37.02	37.02	230761
2021-08-09	36.32	36.73	36.04	36.11	351083
2021-08-10	36.29	36.85	36.29	36.50	227347
2021-08-11	36.63	37.43	36.49	37.04	229029
2021-08-12	37.03	37.30	36.84	37.03	186248
2021-08-13	37.03	37.17	36.65	36.91	153094
2021-08-16	36.68	36.96	36.36	36.57	529119
2021-08-17	36.62	36.74	36.34	36.59	234996
2021-08-18	36.71	36.96	36.15	36.42	224956
2021-08-19	36.23	36.69	35.82	36.16	421633
2021-08-20	36.19	36.61	36.00	36.45	220567
2021-08-23	36.60	37.53	36.60	37.22	320586
2021-08-24	37.41	37.41	36.76	36.79	194274
2021-08-25	36.81	37.46	36.81	37.20	139176
2021-08-26	37.50	37.50	37.03	37.10	131896
2021-08-27	37.32	37.47	37.19	37.23	125820
2021-08-30	37.39	37.47	37.15	37.27	126670
2021-08-31	37.30	37.39	36.79	36.80	284519
2021-09-01	36.99	37.15	36.75	36.91	164759
2021-09-02	37.09	37.33	37.01	37.26	130033
2021-09-03	37.40	37.60	37.05	37.59	153436
2021-09-07	37.43	37.50	37.08	37.12	282692
2021-09-08	37.00	37.43	36.51	36.58	355157
2021-09-09	36.77	37.29	36.57	37.10	228734
2021-09-10	37.42	37.42	36.89	36.94	125227
2021-09-13	37.22	37.34	37.00	37.10	237738
2021-09-14	37.26	37.32	36.84	36.93	189004
2021-09-15	37.21	37.48	36.86	37.19	254142
2021-09-16	37.06	37.47	36.89	37.30	186013
2021-09-17	37.11	37.25	36.70	37.01	404004
2021-09-20	36.55	37.06	36.28	36.90	319966
2021-09-21	36.91	37.30	36.81	37.01	230901
2021-09-22	37.26	37.78	37.19	37.30	265045
2021-09-23	37.51	37.73	37.35	37.41	302508
2021-09-24	37.31	37.86	37.21	37.25	415411
2021-09-27	37.60	37.88	37.27	37.55	237166
2021-09-28	37.63	37.84	37.25	37.26	242695
2021-09-29	37.37	37.55	37.20	37.26	259272
2021-09-30	37.36	37.65	37.19	37.32	405866
2021-10-01	37.44	37.73	37.27	37.34	371147
2021-10-04	37.68	38.34	37.60	38.00	415528
2021-10-05	38.15	38.75	37.80	38.01	486784
2021-10-06	37.95	38.17	37.40	38.01	291924
2021-10-07	38.29	38.50	38.00	38.09	231762
2021-10-08	38.12	38.98	37.99	38.70	419130
2021-10-11	38.91	39.85	38.85	39.50	605396
2021-10-12	39.43	40.00	39.10	39.68	329235
2021-10-13	39.50	40.19	39.03	40.13	376654
2021-10-14	40.33	42.15	40.31	41.86	731914
2021-10-15	42.00	42.57	41.56	41.60	430285
2021-10-18	42.02	42.19	41.50	41.84	429837
2021-10-19	42.00	42.47	41.86	42.07	357250
2021-10-20	42.10	42.27	41.88	42.00	264080
2021-10-21	42.01	42.17	41.21	41.58	374940
2021-10-22	41.65	42.13	41.40	41.74	510104
2021-10-25	42.00	42.15	41.56	41.60	264488
2021-10-26	41.79	41.95	41.35	41.35	467229
2021-10-27	41.39	41.51	40.81	41.04	657533
2021-10-28	40.67	41.00	40.51	40.80	306151
2021-10-29	40.75	40.94	40.18	40.49	370306
2021-11-01	40.60	41.71	40.60	41.45	448574
2021-11-02	42.00	42.00	41.08	41.60	420941
2021-11-03	41.60	41.75	41.03	40.62	524927
2021-11-04	40.74	40.74	39.83	40.09	589990
2021-11-05	40.10	40.29	39.25	39.70	528721
2021-11-08	39.74	40.38	39.60	40.12	597415
2021-11-09	40.18	40.40	39.80	39.81	366646
2021-11-10	39.78	40.09	39.26	39.41	199914
2021-11-11	39.60	39.98	39.45	39.94	176388
2021-11-12	39.90	40.30	39.58	40.30	134428
2021-11-15	40.18	40.21	39.73	39.98	187493
2021-11-16	40.08	40.29	39.64	39.96	348270
2021-11-17	40.07	40.71	39.55	39.87	417359
2021-11-18	39.81	40.29	39.57	40.13	231978
2021-11-19	40.15	40.49	39.81	39.96	268964
2021-11-22	39.83	40.33	39.78	39.85	312766
2021-11-23	40.00	40.88	40.00	40.71	237105
2021-11-24	40.56	41.12	40.48	41.04	157028
2021-11-26	40.21	40.51	39.67	40.37	253766
2021-11-29	40.74	40.87	39.33	39.51	367369
2021-11-30	39.14	39.19	37.64	38.39	586150
2021-12-01	38.96	39.43	37.81	37.87	360648
2021-12-02	37.88	38.54	37.70	38.31	244627
2021-12-03	38.72	38.91	37.93	38.14	155525
2021-12-06	38.38	38.38	37.46	38.12	327193
2021-12-07	38.36	38.77	38.04	38.21	497112
2021-12-08	38.19	38.60	38.01	38.02	283857
2021-12-09	38.00	38.00	37.51	37.55	476419
2021-12-10	37.69	38.19	37.60	38.05	136553
2021-12-13	38.01	38.19	37.38	37.78	233374
2021-12-14	37.50	37.83	37.32	37.47	200975
2021-12-15	37.86	38.00	36.81	37.57	381841
2021-12-16	38.00	38.42	37.89	38.06	326078
2021-12-17	38.00	38.59	37.72	38.16	163691
2021-12-20	37.55	37.80	37.05	37.70	233451
2021-12-21	38.02	38.70	38.00	38.54	193630
2021-12-22	38.61	38.98	38.31	38.82	110823
2021-12-23	38.78	39.30	38.75	39.11	127511
2021-12-27	39.01	39.88	38.51	39.83	263090
2021-12-28	39.99	40.13	39.70	39.97	205366
2021-12-29	39.98	40.34	39.80	40.30	194485
2021-12-30	40.31	40.57	40.23	40.48	176731
2021-12-31	40.68	41.01	40.50	40.83	165450
2022-01-03	41.09	41.50	40.90	41.10	314472
2022-01-04	41.50	41.85	41.24	41.59	282292
2022-01-05	41.99	42.20	41.13	41.29	581993
2022-01-06	42.04	42.50	41.51	41.72	275392
2022-01-07	42.13	42.31	41.81	42.22	364740
2022-01-10	42.30	42.61	41.91	42.61	368317
2022-01-11	42.77	43.30	42.55	43.16	220959
2022-01-12	43.35	43.77	43.20	43.70	277931
2022-01-13	43.51	43.98	43.37	43.84	256371
2022-01-14	43.51	43.85	42.75	43.26	268495
2022-01-18	43.48	43.98	43.00	43.69	267854
2022-01-19	43.67	43.84	43.09	43.60	167895
2022-01-20	43.72	44.25	43.20	43.46	234816
2022-01-21	43.46	43.46	42.52	42.96	360266
2022-01-24	42.00	42.37	40.63	42.02	586647
2022-01-25	41.70	43.38	41.46	42.92	281935
2022-01-26	43.49	44.38	43.11	43.90	416121
2022-01-27	44.39	44.61	43.46	43.85	238381
2022-01-28	43.58	44.60	43.57	44.21	361884
2022-01-31	43.95	45.24	43.70	44.93	535071
2022-02-01	45.12	46.86	45.07	46.70	505850
2022-02-02	46.57	46.95	46.34	46.65	405515
2022-02-03	46.50	46.52	45.80	46.11	453048
2022-02-04	46.29	46.76	45.80	45.29	654622
2022-02-07	45.68	45.68	44.01	44.03	448395
2022-02-08	44.03	44.31	43.31	43.54	451353
2022-02-09	43.62	44.35	43.43	43.54	290989
2022-02-10	43.46	44.12	43.33	43.46	361870
2022-02-11	43.46	44.10	43.34	43.50	320445
2022-02-14	43.42	43.43	41.87	42.06	418938
2022-02-15	41.98	42.00	41.58	41.90	279048
2022-02-16	42.46	43.54	42.11	42.34	250731
2022-02-17	42.34	42.71	41.65	42.13	226454
2022-02-18	42.14	42.83	41.81	42.26	256922
2022-02-22	42.60	42.76	40.30	40.74	476902
2022-02-23	41.45	41.74	40.84	41.27	268204
2022-02-24	41.89	41.90	40.22	40.89	307025
2022-02-25	41.13	42.30	41.13	42.21	223043
2022-02-28	41.90	43.20	41.70	43.15	266125
2022-03-01	43.24	43.72	42.52	43.08	206319
2022-03-02	43.17	43.70	43.08	43.12	201341
2022-03-03	43.00	43.34	42.56	43.04	227821
2022-03-04	42.98	43.03	42.25	42.62	178813
2022-03-07	42.85	42.92	41.52	42.10	358949
2022-03-08	42.70	43.55	42.48	43.01	415608
2022-03-09	43.00	43.10	41.75	41.81	396492
2022-03-10	42.08	42.50	41.83	42.08	238819
2022-03-11	41.98	42.35	41.39	41.48	161426
2022-03-14	41.00	41.06	39.47	40.13	438280
2022-03-15	39.50	40.22	38.68	40.18	439442
2022-03-16	40.40	40.49	39.26	40.02	294729
2022-03-17	40.16	40.66	39.65	40.63	278364
2022-03-18	40.63	41.44	40.10	41.21	343625
2022-03-21	41.73	41.87	41.05	41.16	182037
2022-03-22	41.17	41.34	40.54	41.27	167395
2022-03-23	41.28	41.51	40.72	40.87	189517
2022-03-24	41.00	41.24	40.65	41.22	297389
2022-03-25	41.02	41.90	41.01	41.58	248563
2022-03-28	41.59	41.59	40.91	41.28	179822
2022-03-29	41.10	41.57	40.84	41.53	228018
2022-03-30	41.60	41.83	41.39	41.71	140234
2022-03-31	41.37	41.92	40.80	40.84	277332
2022-04-01	40.99	41.46	40.82	41.23	150714
2022-04-04	41.38	41.45	40.86	41.45	154686
2022-04-05	41.25	41.67	40.85	40.87	178957
2022-04-06	41.00	41.52	40.68	41.26	258407
2022-04-07	41.36	41.66	40.74	41.52	200209
2022-04-08	41.61	42.14	41.26	42.00	166214
2022-04-11	41.85	42.01	41.56	41.79	143291
2022-04-12	42.31	43.13	42.22	42.62	284855
2022-04-13	42.63	43.10	42.25	42.87	137543
2022-04-14	42.87	43.06	42.60	42.94	125059
2022-04-18	43.18	43.28	42.15	42.29	275922
2022-04-19	42.34	42.93	42.27	42.93	133339
2022-04-20	43.05	43.23	42.60	42.90	162270
2022-04-21	43.00	43.18	41.77	42.11	226694
2022-04-22	42.29	42.57	41.65	42.15	175650
2022-04-25	41.95	41.95	40.25	41.67	409607
2022-04-26	41.79	42.15	41.29	41.40	155251
2022-04-27	41.39	41.91	41.27	41.56	144316
2022-04-28	41.88	43.03	41.56	42.81	202876
2022-04-29	43.09	43.25	41.74	41.83	229165
2022-05-02	41.71	42.44	41.40	42.09	351800
2022-05-03	42.10	43.19	42.10	42.91	308705
2022-05-04	43.50	44.69	42.81	44.35	506202
2022-05-05	44.93	44.98	43.20	42.87	611914
2022-05-06	42.04	43.30	41.27	42.74	507821
2022-05-09	42.12	42.22	40.14	40.25	581085
2022-05-10	40.31	40.89	38.62	39.51	500959
2022-05-11	40.01	40.82	39.12	39.21	334435
2022-05-12	39.00	39.85	38.55	38.92	280235
2022-05-13	39.26	40.06	39.02	39.48	248316
2022-05-16	39.59	40.16	39.45	39.91	318472
2022-05-17	40.66	41.65	40.61	41.46	310008
2022-05-18	41.55	41.78	39.70	40.24	209470
2022-05-19	40.19	40.63	39.73	39.77	261728
2022-05-20	40.19	40.97	39.35	39.88	258887
2022-05-23	40.29	40.57	40.05	40.37	265936
2022-05-24	40.34	40.44	39.41	40.42	166160
2022-05-25	40.23	41.18	40.23	41.16	140756
2022-05-26	41.36	41.60	40.95	41.01	213444
2022-05-27	41.24	41.89	40.91	41.70	160623
2022-05-31	41.70	41.75	40.91	41.24	225451
2022-06-01	41.71	41.71	40.79	41.36	168368
2022-06-02	41.22	41.97	40.97	41.76	261575
2022-06-03	41.85	42.76	41.59	42.35	309388
2022-06-06	42.59	42.62	41.85	41.91	152608
2022-06-07	41.85	42.80	41.82	42.60	279098
2022-06-08	42.72	43.55	42.51	42.73	305012
2022-06-09	42.50	42.55	41.94	41.94	140926
2022-06-10	41.90	41.91	40.70	41.36	422084
2022-06-13	40.05	40.54	39.01	39.31	374562
2022-06-14	39.46	39.94	38.18	38.60	381627
2022-06-15	38.62	39.49	37.49	38.01	301652
2022-06-16	37.90	38.14	35.43	35.83	632391
2022-06-17	35.90	36.37	34.26	35.61	738028
2022-06-21	36.23	37.34	36.23	37.05	265086
2022-06-22	36.48	37.48	35.82	37.25	400031
2022-06-23	37.68	37.80	35.82	36.23	401654
2022-06-24	37.19	37.67	36.58	37.30	349162
2022-06-27	37.89	38.65	37.79	38.08	436076
2022-06-28	38.76	39.19	38.11	38.34	206901
2022-06-29	38.79	38.79	37.47	37.73	317933
2022-06-30	37.12	37.81	37.01	37.25	232156
2022-07-01	37.48	37.71	36.60	37.65	180310
2022-07-05	37.04	37.04	35.76	36.72	323730
2022-07-06	36.50	36.70	34.62	36.12	466954
2022-07-07	36.43	36.94	36.03	36.61	345635
2022-07-08	36.73	36.85	36.29	36.66	173421
2022-07-11	36.50	36.73	36.00	36.26	237429
2022-07-12	36.26	36.69	35.81	36.54	178798
2022-07-13	36.05	37.36	36.05	36.93	165367
2022-07-14	36.18	36.86	35.55	36.86	265895
2022-07-15	37.05	37.57	36.71	37.47	239707
2022-07-18	37.92	38.78	37.67	38.30	450538
2022-07-19	38.30	38.85	38.30	38.59	148859
2022-07-20	38.56	39.17	38.22	39.06	165028
2022-07-21	38.60	38.99	38.31	38.70	198935
2022-07-22	38.98	39.07	38.05	38.37	234072
2022-07-25	38.63	39.31	38.54	39.07	250646
2022-07-26	39.31	39.67	39.08	39.33	212152
2022-07-27	39.60	39.91	39.25	39.61	302570
2022-07-28	39.77	40.51	39.48	40.41	386235
2022-07-29	40.51	41.87	40.46	41.36	680098
2022-08-01	41.40	42.07	41.05	41.99	386902
2022-08-02	42.19	42.46	41.45	42.28	488352
2022-08-03	42.76	42.98	41.28	42.22	508995
2022-08-04	41.87	42.00	40.82	40.26	489701
2022-08-05	39.67	40.73	39.67	40.20	304810
2022-08-08	40.10	40.35	38.84	38.85	441877
2022-08-09	38.90	39.46	38.38	38.55	365484
2022-08-10	38.63	39.05	38.15	38.68	626769
2022-08-11	39.00	40.10	38.83	39.65	325738
2022-08-12	39.75	40.15	39.67	39.88	236577
2022-08-15	39.10	39.68	38.43	39.51	272047
2022-08-16	39.49	39.91	39.28	39.31	186302
2022-08-17	39.32	40.19	39.13	39.63	234248
2022-08-18	39.80	40.68	39.80	40.50	197571
2022-08-19	40.55	41.24	40.42	40.80	303048
2022-08-22	40.45	41.20	40.18	40.68	258588
2022-08-23	41.00	41.49	41.00	41.32	162847
2022-08-24	41.19	41.82	41.19	41.58	189364
2022-08-25	41.79	42.23	41.63	41.85	318034
2022-08-26	41.75	41.89	41.16	41.29	124307
2022-08-29	40.95	41.87	40.82	41.51	342707
2022-08-30	41.50	41.51	40.12	40.18	245602
2022-08-31	40.00	40.03	39.12	39.68	308642
2022-09-01	39.21	39.65	38.80	39.25	197822
2022-09-02	39.76	39.98	39.33	39.60	98498
2022-09-06	39.98	39.98	39.13	39.28	126311
2022-09-07	39.00	39.77	38.90	39.67	109777
2022-09-08	39.57	39.82	39.09	39.63	123419
2022-09-09	40.00	40.37	39.80	40.16	286193
2022-09-12	40.49	40.60	40.10	40.44	207862
2022-09-13	39.81	40.42	39.45	39.57	164169
2022-09-14	39.80	40.65	39.80	40.15	164957
2022-09-15	40.00	40.35	39.75	40.11	117867
2022-09-16	39.70	40.08	39.07	39.97	206778
2022-09-19	39.40	40.14	39.40	40.14	171609
2022-09-20	39.78	39.99	39.37	39.75	258645
2022-09-21	39.77	40.00	39.04	39.04	179671
2022-09-22	39.28	40.13	38.84	40.00	283427
2022-09-23	39.10	39.44	38.09	38.82	507741
2022-09-26	38.22	38.97	37.26	37.28	320329
2022-09-27	37.47	38.03	37.10	37.10	404329
2022-09-28	37.26	38.67	37.21	38.42	151942
2022-09-29	38.57	38.57	37.37	38.50	218637
2022-09-30	38.45	39.15	38.09	38.97	219110
2022-10-03	39.75	39.92	39.16	39.41	170449
2022-10-04	39.89	40.38	39.75	40.00	217677
2022-10-05	39.87	40.62	39.15	40.33	246583
2022-10-06	40.33	40.70	39.16	39.18	276833
2022-10-07	39.39	39.97	39.10	39.15	176182
2022-10-10	39.25	39.83	38.85	38.97	149145
2022-10-11	38.50	39.66	38.20	39.05	241047
2022-10-12	38.99	39.51	38.61	39.10	118781
2022-10-13	38.86	39.99	38.84	39.41	238304
2022-10-14	39.55	39.83	39.10	39.63	207144
2022-10-17	39.77	40.22	39.40	39.68	182880
2022-10-18	39.96	40.70	39.82	40.70	246704
2022-10-19	40.46	41.33	40.22	41.26	238166
2022-10-20	41.24	41.63	40.85	40.99	155691
2022-10-21	40.78	41.77	40.70	41.52	151417
2022-10-24	41.84	41.90	41.38	41.38	169817
2022-10-25	41.69	42.15	41.18	42.10	183500
2022-10-26	42.10	42.62	41.88	42.14	244466
2022-10-27	42.51	42.89	42.32	42.40	206512
2022-10-28	42.71	43.42	42.55	43.42	260360
2022-10-31	43.24	44.33	43.24	43.91	503953
2022-11-01	44.50	44.95	43.75	44.85	488097
2022-11-02	44.52	44.96	43.65	42.91	401354
2022-11-03	42.38	43.32	42.22	42.56	404950
2022-11-04	42.54	43.19	42.38	42.96	233181
2022-11-07	42.96	43.40	42.19	42.39	306627
2022-11-08	42.48	43.08	42.19	42.93	221797
2022-11-09	42.54	43.32	42.25	42.40	166230
2022-11-10	42.73	43.38	42.54	42.75	148720
2022-11-11	42.83	43.00	42.27	42.46	106922
2022-11-14	42.32	43.58	42.32	42.91	231997
2022-11-15	43.06	43.21	42.60	42.74	134960
2022-11-16	42.74	43.77	42.56	43.31	288823
2022-11-17	42.77	42.90	42.30	42.79	208038
2022-11-18	42.89	43.50	42.67	43.32	181457
2022-11-21	42.90	43.33	42.35	42.85	219217
2022-11-22	43.15	43.56	43.15	43.48	135006
2022-11-23	43.00	43.38	42.84	43.17	87127
2022-11-25	43.07	43.52	43.07	43.15	51415
2022-11-28	42.84	42.85	41.92	42.03	187100
2022-11-29	42.11	42.88	42.11	42.76	82857
2022-11-30	42.81	43.00	42.39	42.94	116859
2022-12-01	43.09	43.17	42.51	42.51	88612
2022-12-02	42.30	42.94	42.26	42.84	99483
2022-12-05	42.68	42.93	41.89	41.97	203649
2022-12-06	42.00	42.87	41.65	42.75	262390
2022-12-07	43.00	43.73	42.63	43.42	228873
2022-12-08	43.40	43.57	42.73	42.96	173568
2022-12-09	43.39	44.27	42.89	43.39	548967
2022-12-12	43.58	44.35	43.50	43.80	510544
2022-12-13	44.35	44.77	44.10	44.19	747382
2022-12-14	44.18	44.44	43.51	43.79	471115
2022-12-15	43.64	43.93	43.23	43.82	456651
2022-12-16	43.50	44.67	42.75	42.85	2425094
2022-12-19	42.95	43.28	41.57	42.02	420759
2022-12-20	41.71	42.48	41.71	42.29	170142
2022-12-21	42.41	42.88	42.38	42.43	158485
2022-12-22	42.49	42.62	41.76	42.10	163178
2022-12-23	42.03	43.28	42.03	43.22	222232
2022-12-27	42.75	43.18	42.75	42.98	251701
2022-12-28	43.00	43.17	42.43	43.02	209907
2022-12-29	42.52	43.33	42.52	43.08	182323
2022-12-30	43.01	43.25	42.78	43.10	186028
2023-01-03	43.00	43.05	42.60	42.95	136762
2023-01-04	42.73	43.27	42.73	42.87	142828
2023-01-05	42.57	43.60	42.57	43.43	384780
2023-01-06	43.71	44.34	43.60	43.88	266222
2023-01-09	43.86	44.19	43.75	43.80	156637
2023-01-10	43.91	44.50	43.64	44.25	237299
2023-01-11	44.31	44.73	44.07	44.57	208766
2023-01-12	44.69	44.90	44.34	44.78	162422
2023-01-13	44.55	45.73	44.55	45.44	206261
2023-01-17	45.63	45.75	44.80	45.00	271567
2023-01-18	45.40	45.66	45.01	45.21	130516
2023-01-19	45.19	45.44	44.99	45.10	111369
2023-01-20	45.30	45.70	45.02	45.68	141727
2023-01-23	45.83	46.07	45.70	45.70	658142
2023-01-24	45.74	46.22	45.00	45.59	488822
2023-01-25	45.59	46.47	45.35	46.16	366954
2023-01-26	46.31	46.97	46.15	46.94	362625
2023-01-27	46.93	47.81	46.77	47.39	315979
2023-01-30	47.39	47.76	47.20	47.36	275260
2023-01-31	47.48	47.97	47.16	47.73	269240
2023-02-01	47.73	48.00	47.19	47.53	255125
2023-02-02	48.15	48.17	47.35	47.66	544395
2023-02-03	48.00	48.59	47.75	47.26	527042
2023-02-06	47.22	47.40	46.56	47.36	301602
2023-02-07	47.37	47.66	47.02	47.15	219781
2023-02-08	46.50	47.09	45.88	46.56	408007
2023-02-09	46.55	46.86	46.10	46.18	299811
2023-02-10	46.34	46.95	46.23	46.81	191673
2023-02-13	46.79	47.30	46.57	46.93	223307
2023-02-14	46.81	47.16	46.52	47.06	433720
2023-02-15	47.27	47.29	46.59	47.20	300897
2023-02-16	47.47	47.92	47.04	47.04	267126
2023-02-17	47.10	47.20	46.40	46.47	240975
2023-02-21	46.82	46.97	46.17	46.59	321103
2023-02-22	46.40	47.17	46.30	47.07	383036
2023-02-23	47.11	47.58	47.11	47.31	296334
2023-02-24	47.24	47.24	46.90	47.02	165682
2023-02-27	46.90	46.98	45.34	45.66	358204
2023-02-28	45.99	45.99	45.36	45.48	129323
2023-03-01	45.50	45.75	44.79	45.35	472668
2023-03-02	45.42	45.73	45.12	45.54	262981
2023-03-03	45.01	45.89	45.01	45.42	267909
2023-03-06	45.42	46.22	45.42	46.03	133794
2023-03-07	45.88	46.10	45.08	45.16	123943
2023-03-08	45.10	45.33	44.01	44.31	243093
2023-03-09	44.35	44.89	44.33	44.80	491741
2023-03-10	44.92	45.28	44.59	44.72	169249
2023-03-13	43.89	44.22	42.61	43.18	277900
2023-03-14	43.46	44.26	42.79	43.25	192263
2023-03-15	42.54	42.56	41.07	41.91	360178
2023-03-16	41.26	41.97	40.81	41.92	234322
2023-03-17	42.36	42.36	41.54	41.60	264070
2023-03-20	41.50	42.13	41.37	41.44	258373
2023-03-21	41.67	42.70	41.60	42.57	184566
2023-03-22	42.44	42.83	41.91	41.98	171549
2023-03-23	42.00	42.44	41.22	41.57	125272
2023-03-24	41.06	41.94	41.06	41.86	127152
2023-03-27	41.94	42.68	41.67	42.64	141188
2023-03-28	42.50	43.49	42.50	43.06	143336
2023-03-29	43.11	43.50	42.84	43.37	126827
2023-03-30	43.64	43.83	43.38	43.69	93929
2023-03-31	43.95	43.95	43.52	43.89	106619
2023-04-03	44.16	44.94	44.16	44.75	254122
2023-04-04	44.96	44.96	43.96	44.11	107390
2023-04-05	44.23	44.56	44.00	44.43	77542
2023-04-06	44.55	44.55	43.98	44.05	83357
2023-04-10	44.17	44.46	43.82	43.94	367524
2023-04-11	44.20	44.75	44.01	44.55	63121
2023-04-12	44.92	45.48	44.56	45.18	139654
2023-04-13	45.05	45.48	45.05	45.36	95708
2023-04-14	45.41	45.74	45.31	45.65	109390
2023-04-17	45.74	45.97	45.32	45.92	126831
2023-04-18	46.06	46.06	45.40	45.53	93553
2023-04-19	45.42	45.65	44.83	44.91	106639
2023-04-20	44.90	45.27	44.72	44.92	179029
2023-04-21	45.26	45.33	44.80	45.27	105347
2023-04-24	45.33	45.62	45.20	45.51	85027
2023-04-25	45.55	45.58	44.66	45.01	114411
2023-04-26	44.71	45.04	44.21	44.44	119639
2023-04-27	44.38	45.16	44.38	44.97	133773
2023-04-28	45.06	45.92	44.96	45.44	143380
2023-05-01	45.73	46.14	45.52	46.03	307856
2023-05-02	46.33	46.61	44.96	46.01	280132
2023-05-03	45.62	45.95	44.57	44.78	276397
2023-05-04	44.88	44.88	44.12	43.35	221098
2023-05-05	43.96	44.29	43.36	43.75	226796
2023-05-08	43.80	44.43	43.44	43.64	148874
2023-05-09	43.37	43.94	43.25	43.65	85559
2023-05-10	43.67	43.67	42.91	43.32	143898
2023-05-11	43.01	43.54	42.91	43.53	89425
2023-05-12	43.69	43.88	43.26	43.73	87962
2023-05-15	43.73	44.27	43.58	44.27	152580
2023-05-16	44.03	44.32	43.12	43.20	151760
2023-05-17	43.49	43.66	42.86	43.50	166495
2023-05-18	43.60	44.33	43.50	44.22	141577
2023-05-19	44.47	44.50	43.74	44.08	107055
2023-05-22	44.30	44.50	43.90	44.41	204351
2023-05-23	43.88	44.90	43.88	44.31	173791
2023-05-24	44.46	44.70	43.72	43.84	74787
2023-05-25	43.35	43.48	42.88	43.06	113272
2023-05-26	42.88	43.32	42.54	42.70	133457
2023-05-30	42.55	42.87	41.95	42.84	160599
2023-05-31	42.53	43.42	42.53	42.99	174516
2023-06-01	43.20	43.21	42.35	42.94	119564
2023-06-02	43.20	44.19	42.96	44.04	124940
2023-06-05	44.36	44.40	43.83	43.85	119216
2023-06-06	43.83	44.14	43.64	44.04	109857
2023-06-07	44.00	44.56	44.00	44.33	116007
2023-06-08	44.45	44.48	43.98	44.12	117908
2023-06-09	44.30	44.35	43.97	44.24	172583
2023-06-12	44.02	44.80	44.00	44.63	194808
2023-06-13	44.63	45.00	44.41	44.64	214934
2023-06-14	44.75	45.31	44.75	45.20	524521
2023-06-15	45.00	45.50	45.00	45.15	455261
2023-06-16	45.20	45.30	44.96	44.98	269972
2023-06-20	45.00	45.00	44.30	44.34	169611
2023-06-21	44.18	44.62	43.68	43.80	120770
2023-06-22	43.63	43.74	43.27	43.40	77539
2023-06-23	43.13	43.87	43.13	43.22	152821
2023-06-26	43.30	43.73	43.30	43.48	96546
2023-06-27	43.50	43.71	43.15	43.28	80585
2023-06-28	43.27	43.63	43.00	43.52	79760
2023-06-29	43.66	43.94	43.42	43.66	56687
2023-06-30	43.70	44.30	43.35	43.56	117019
2023-07-03	43.50	44.15	43.50	43.77	40486
2023-07-05	43.70	43.70	43.28	43.47	77020
2023-07-06	43.29	43.60	43.11	43.50	191202
2023-07-07	43.30	43.68	43.30	43.31	90910
2023-07-10	43.22	43.72	43.21	43.53	300495
2023-07-11	43.67	44.11	43.64	43.89	99335
2023-07-12	44.00	44.70	43.89	44.35	143700
2023-07-13	44.46	44.89	44.40	44.67	144679
2023-07-14	44.80	44.84	44.10	44.52	127482
2023-07-17	44.28	44.51	44.16	44.32	71152
2023-07-18	44.45	44.80	44.23	44.32	98103
2023-07-19	44.51	44.80	44.44	44.66	69802
2023-07-20	44.64	45.07	44.63	44.97	92923
2023-07-21	45.00	45.13	44.64	44.78	98134
2023-07-24	44.89	45.43	44.81	44.93	101565
2023-07-25	45.10	45.35	44.96	45.12	70496
2023-07-26	45.24	45.45	45.05	45.28	119356
2023-07-27	45.46	45.60	45.16	45.23	110216
2023-07-28	45.23	45.56	45.14	45.41	69707
2023-07-31	45.48	45.93	45.48	45.84	118577
2023-08-01	45.83	45.93	45.41	45.81	104067
2023-08-02	45.45	45.83	44.63	45.69	141374
2023-08-03	45.73	45.73	44.80	44.94	173814
2023-08-04	45.23	45.65	44.82	44.99	186912
2023-08-07	45.13	45.84	45.13	45.52	173686
2023-08-08	45.52	46.25	45.38	46.07	147971
2023-08-09	46.17	46.59	45.66	45.72	182184
2023-08-10	46.07	46.23	45.79	45.01	203966
2023-08-11	45.10	45.39	44.94	45.12	179303
2023-08-14	44.99	45.19	44.65	44.66	103991
2023-08-15	44.34	44.58	44.00	44.28	492306
2023-08-16	44.21	44.42	43.85	44.01	140261
2023-08-17	44.51	44.98	44.17	44.49	130796
2023-08-18	44.34	45.10	44.26	44.94	164106
2023-08-21	45.22	45.40	44.59	44.95	153582
2023-08-22	45.07	45.30	44.50	44.53	119744
2023-08-23	44.50	44.55	44.05	44.55	104172
2023-08-24	44.51	44.68	44.36	44.49	62131
2023-08-25	44.70	44.89	44.44	44.75	57038
2023-08-28	44.57	44.90	44.31	44.83	139438
2023-08-29	44.70	45.55	44.70	45.42	177410
2023-08-30	45.53	45.92	45.40	45.84	138871
2023-08-31	45.82	46.20	45.74	45.96	121068
2023-09-01	46.20	46.69	46.10	46.64	140732
2023-09-05	46.58	46.80	46.18	46.27	100187
2023-09-06	46.18	46.38	45.60	45.85	73436
2023-09-07	46.01	46.01	45.25	45.30	89642
2023-09-08	45.57	45.57	44.88	44.94	107383
2023-09-11	45.11	45.41	44.26	44.51	100228
2023-09-12	44.55	45.34	44.55	45.18	128196
2023-09-13	45.33	45.60	45.03	45.38	156364
2023-09-14	45.36	46.44	45.30	46.30	133853
2023-09-15	46.09	46.42	45.71	46.09	192704
2023-09-18	46.00	46.50	45.78	46.47	104796
2023-09-19	46.51	47.99	46.50	47.41	429549
2023-09-20	47.79	48.52	47.70	47.82	413636
2023-09-21	48.00	48.27	47.14	47.46	214278
2023-09-22	47.46	48.72	47.13	47.20	831085
2023-09-25	47.00	47.71	46.93	47.42	231811
2023-09-26	47.40	47.71	46.36	46.47	203320
2023-09-27	46.91	47.61	46.86	47.31	207467
2023-09-28	48.47	51.85	48.03	51.22	1934150
2023-09-29	50.41	50.41	48.84	48.95	869681
2023-10-02	48.88	49.05	47.46	47.83	612921
2023-10-03	48.22	48.22	47.16	47.94	328270
2023-10-04	47.69	47.69	46.71	47.03	226592
2023-10-05	46.67	47.75	46.55	47.56	236828
2023-10-06	47.53	48.72	47.21	48.38	241483
2023-10-09	49.06	50.00	48.64	49.72	303376
2023-10-10	49.78	51.10	49.56	50.86	494868
2023-10-11	50.19	50.82	50.07	50.31	462302
2023-10-12	50.31	50.58	49.95	50.53	341327
2023-10-13	50.97	51.34	50.53	50.54	269661
2023-10-16	50.94	51.11	50.42	50.42	344419
2023-10-17	50.42	51.11	50.37	50.88	219258
2023-10-18	51.09	51.74	50.64	51.25	451697
2023-10-19	50.97	51.36	50.69	50.92	238911
2023-10-20	50.60	51.07	50.48	50.62	246860
2023-10-23	50.44	50.73	50.25	50.50	331748
2023-10-24	50.88	51.19	50.68	50.98	253647
2023-10-25	51.20	51.70	51.03	51.28	278777
2023-10-26	50.95	51.58	50.91	50.45	313247
2023-10-27	50.55	50.78	49.17	49.21	350268
2023-10-30	49.21	50.22	49.00	49.75	295181
2023-10-31	49.85	50.29	49.66	50.19	276571
2023-11-01	51.00	51.63	50.21	51.16	469494
2023-11-02	51.15	52.98	50.88	52.82	453626
2023-11-03	52.95	53.74	52.70	53.65	598209
2023-11-06	53.72	53.96	53.06	53.24	212876
2023-11-07	52.99	53.85	52.60	53.62	402860
2023-11-08	53.29	53.90	52.64	52.86	205783
2023-11-09	53.06	53.67	52.80	53.17	149148
2023-11-10	53.46	53.88	53.13	53.24	294350
2023-11-13	53.34	54.32	53.23	53.59	290567
2023-11-14	53.96	54.30	53.62	53.93	209537
2023-11-15	53.82	54.58	53.65	54.08	345503
2023-11-16	53.82	54.28	53.42	53.76	430647
2023-11-17	54.00	55.07	53.86	54.95	467835
2023-11-20	55.25	55.28	53.26	53.59	470514
2023-11-21	53.60	53.64	52.89	53.02	418768
2023-11-22	52.50	53.57	52.11	53.15	355499
2023-11-24	52.86	53.98	52.86	53.36	137471
2023-11-27	52.97	53.98	52.83	53.76	192052
2023-11-28	53.83	54.28	53.60	54.24	357588
2023-11-29	54.50	55.18	54.24	54.73	520862
2023-11-30	54.75	55.80	54.55	54.66	440522
2023-12-01	54.93	55.28	53.83	53.85	381735
2023-12-04	53.44	54.32	53.20	53.22	433255
2023-12-05	53.00	53.55	52.71	52.98	374243
2023-12-06	53.00	53.24	52.11	52.46	305876
2023-12-07	52.59	52.84	52.21	52.57	302173
2023-12-08	52.96	54.22	52.60	53.71	876282
2023-12-11	53.55	54.54	53.08	53.41	968009
2023-12-12	53.37	53.39	52.57	53.18	522462
2023-12-13	53.05	54.05	52.68	53.85	758689
2023-12-14	54.49	55.17	53.81	54.65	1463407
2023-12-15	54.64	57.25	54.00	56.44	13301301
2023-12-18	54.50	57.12	54.37	56.72	1010249
2023-12-19	56.98	58.58	56.98	58.42	1597418
2023-12-20	58.50	59.89	57.00	59.20	1485457
2023-12-21	59.60	63.08	58.62	59.37	1819911
2023-12-22	59.37	60.04	59.17	59.56	301805
2023-12-26	60.00	60.88	59.18	60.45	210299
2023-12-27	60.45	62.09	60.23	61.96	254130
2023-12-28	61.65	63.96	61.30	62.45	525573
2023-12-29	62.46	62.96	59.68	59.93	381274
2024-01-02	60.00	60.47	56.61	56.91	711259
2024-01-03	57.00	58.36	56.73	58.21	290892
2024-01-04	58.28	59.29	57.50	57.57	309046
2024-01-05	57.72	58.70	57.50	58.65	285272
2024-01-08	58.25	58.75	57.67	57.67	205000
2024-01-09	57.70	59.00	57.60	58.51	254081
2024-01-10	58.60	58.97	57.90	58.02	172808
2024-01-11	57.73	59.45	57.64	59.44	352410
2024-01-12	59.58	60.95	59.30	60.89	207840
2024-01-16	60.89	62.97	60.88	62.19	449101
2024-01-17	61.92	62.19	60.67	61.08	227645
2024-01-18	61.43	61.65	60.11	60.49	183133
2024-01-19	60.12	60.40	59.09	59.46	314893
2024-01-22	55.99	57.58	53.68	56.74	2436646
2024-01-23	56.93	57.40	55.88	55.88	1166975
2024-01-24	57.38	57.38	54.83	54.85	1003581
2024-01-25	55.44	56.67	55.08	56.44	661237
2024-01-26	57.00	58.30	56.20	58.25	473967
2024-01-29	59.43	59.95	59.15	59.86	532026
2024-01-30	59.80	59.80	58.35	58.65	553471
2024-01-31	59.23	59.97	58.96	59.47	628780
2024-02-01	59.47	60.61	59.39	59.57	701090
2024-02-02	59.69	60.70	59.30	60.25	511409
2024-02-05	60.35	61.69	60.34	60.31	851540
2024-02-06	60.12	60.49	59.47	59.78	448145
2024-02-07	60.01	60.89	59.86	60.22	437002
2024-02-08	59.96	60.97	59.67	60.65	4798795
2024-02-09	60.90	61.18	59.97	60.76	307573
2024-02-12	60.47	61.45	60.22	61.16	275186
2024-02-13	61.06	62.02	60.51	60.51	490425
2024-02-14	60.19	61.24	59.12	61.15	409753
2024-02-15	61.49	62.82	61.17	62.16	381920
2024-02-16	62.01	62.78	62.00	62.53	326380
2024-02-20	62.00	63.20	61.55	63.20	467434
2024-02-21	62.40	63.41	62.40	62.78	378740
2024-02-22	62.80	62.90	61.79	62.11	278260
2024-02-23	61.80	62.06	61.06	61.07	246283
2024-02-26	61.08	61.68	60.59	60.59	235486
2024-02-27	60.00	61.56	59.59	61.54	217405
2024-02-28	61.26	61.73	60.10	60.13	232815
2024-02-29	60.44	61.42	60.44	61.38	122887
2024-03-01	61.50	62.06	61.45	61.80	172861
2024-03-04	60.27	61.86	60.27	61.54	189953
2024-03-05	61.38	63.10	61.37	62.46	317560
2024-03-06	62.73	64.89	62.67	64.19	571933
2024-03-07	64.06	64.42	62.90	63.50	356694
2024-03-08	63.61	63.61	62.73	63.14	224717
2024-03-11	62.25	63.55	62.23	63.13	141737
2024-03-12	63.03	63.12	62.45	62.89	387715
2024-03-13	63.00	63.66	62.08	62.48	235336
2024-03-14	62.81	62.81	60.35	60.64	373961
2024-03-15	60.64	61.67	60.62	61.01	243119
2024-03-18	61.05	61.49	61.05	61.39	177505
2024-03-19	61.28	61.94	61.02	61.51	164356
2024-03-20	61.39	61.80	61.11	61.73	306615
2024-03-21	61.86	62.35	61.51	62.35	156440
2024-03-22	61.98	62.20	61.73	61.74	146892
2024-03-25	62.48	62.55	60.69	61.06	236406
2024-03-26	61.15	61.20	60.48	60.52	197065
2024-03-27	60.51	60.86	59.80	60.15	358563
2024-03-28	60.00	60.54	59.76	60.29	254954
2024-04-01	60.16	60.61	59.84	59.99	206868
2024-04-02	60.21	60.38	59.76	60.13	163399
2024-04-03	60.25	60.44	59.57	59.74	342634
2024-04-04	59.75	60.00	58.66	58.99	286409
2024-04-05	58.99	59.07	58.04	58.11	253928
2024-04-08	58.07	58.34	57.30	57.62	325669
2024-04-09	57.76	57.76	56.60	56.66	479858
2024-04-10	56.65	56.77	54.10	54.53	684852
2024-04-11	54.36	54.44	53.68	54.11	513189
2024-04-12	54.30	54.80	52.94	53.35	675162
2024-04-15	53.51	54.10	51.71	51.78	456865
2024-04-16	51.78	51.95	50.74	51.13	536101
2024-04-17	51.61	54.11	51.12	54.00	737225
2024-04-18	54.11	55.12	53.82	54.37	574255
2024-04-19	54.37	56.19	54.29	55.50	423493
2024-04-22	55.50	56.17	55.39	55.90	538077
2024-04-23	55.73	56.69	55.54	56.64	274661
2024-04-24	56.63	56.63	55.58	56.38	323661
2024-04-25	56.29	56.64	55.55	56.32	463101
2024-04-26	56.08	56.78	55.84	56.64	523125
2024-04-29	56.49	57.34	56.42	57.21	507846
2024-04-30	57.22	57.22	56.23	56.30	688145
2024-05-01	56.30	56.65	55.56	56.02	1138135
2024-05-02	56.60	56.60	54.68	55.30	3165087
2024-05-03	55.68	56.17	55.32	55.91	613216
2024-05-06	55.89	56.49	55.21	55.24	712971
2024-05-07	55.24	55.88	54.86	55.59	596342
2024-05-08	56.15	57.09	55.54	57.03	1327598
2024-05-09	56.86	57.45	55.83	54.96	746267
2024-05-10	54.42	55.20	53.36	55.04	1170667
2024-05-13	54.83	55.09	52.66	52.80	734186
2024-05-14	52.66	53.80	52.66	53.72	703221
2024-05-15	53.67	53.90	53.03	53.65	553844
2024-05-16	53.63	54.01	53.20	53.25	441857
2024-05-17	53.11	53.94	52.51	53.82	590186
2024-05-20	53.87	54.20	53.02	53.99	740505
2024-05-21	53.70	54.06	52.17	52.32	580303
2024-05-22	52.31	52.31	50.97	51.06	930676
2024-05-23	51.06	51.22	49.82	49.87	673819
2024-05-24	50.07	50.52	49.45	49.98	610008
2024-05-28	50.00	50.70	49.79	50.36	1240786
2024-05-29	50.45	50.60	49.65	50.34	953678
2024-05-30	50.30	50.58	49.70	49.73	493067
2024-05-31	50.00	51.30	49.70	51.00	781664
2024-06-03	51.00	51.58	50.80	50.87	1069891
2024-06-04	51.05	51.11	50.37	50.70	783547
2024-06-05	51.01	52.38	50.54	52.37	1068125
2024-06-06	52.10	54.63	52.03	54.50	684401
2024-06-07	54.75	55.41	53.37	53.54	823988
2024-06-10	53.99	54.63	53.25	53.64	615216
2024-06-11	53.76	53.99	52.32	52.37	344864
2024-06-12	52.45	52.93	52.26	52.56	422165
2024-06-13	52.24	52.77	51.57	51.73	355095
2024-06-14	51.84	52.35	51.25	51.98	583008
2024-06-17	52.47	55.15	52.35	54.64	1096122
2024-06-18	55.17	55.56	54.09	54.48	966733
2024-06-20	54.50	55.83	54.22	55.40	702802
2024-06-21	55.40	56.55	54.94	56.13	1883858
2024-06-24	56.10	56.72	55.85	56.25	661495
2024-06-25	56.04	56.88	55.41	56.57	569131
2024-06-26	56.40	56.97	56.19	56.75	726410
2024-06-27	56.79	57.16	56.31	56.97	532367
2024-06-28	57.00	57.41	56.29	56.54	515077
2024-07-01	56.85	57.19	56.01	56.35	457156
2024-07-02	56.69	56.79	55.62	56.14	303958
2024-07-03	56.23	56.82	56.02	56.20	242341
2024-07-05	56.40	56.50	55.35	55.53	235100
2024-07-08	55.33	56.45	55.27	56.20	223499
2024-07-09	55.87	57.11	55.85	56.74	342442
2024-07-10	56.59	56.78	55.87	56.22	279584
2024-07-11	56.65	57.00	55.85	56.71	427077
2024-07-12	56.71	57.15	56.13	57.15	424873
2024-07-15	57.15	57.94	57.00	57.84	535519
2024-07-16	57.72	58.55	57.34	58.53	454721
2024-07-17	58.75	59.15	58.23	58.42	613837
2024-07-18	58.21	58.61	57.66	57.90	265915
2024-07-19	58.13	58.92	57.52	57.73	279267
2024-07-22	57.41	58.09	56.75	57.31	366753
2024-07-23	57.45	57.47	56.66	56.87	331975
2024-07-24	56.65	57.23	55.05	55.11	519577
2024-07-25	55.03	55.80	54.24	54.51	402917
2024-07-26	55.15	55.54	54.52	54.83	421323
2024-07-29	55.07	55.14	54.10	54.64	244038
2024-07-30	54.60	55.23	54.13	55.13	314874
2024-07-31	55.49	55.49	54.58	54.92	348315
2024-08-01	54.77	55.52	54.29	55.22	513771
2024-08-02	54.26	54.54	52.89	53.87	730071
2024-08-05	52.30	53.64	51.75	52.95	627716
2024-08-06	53.50	54.29	53.20	53.60	602036
2024-08-07	55.57	56.39	53.40	53.73	1134352
2024-08-08	53.82	54.23	52.32	52.02	2871908
2024-08-09	51.85	52.02	50.50	50.79	965274
2024-08-12	51.20	51.57	50.11	50.23	759957
2024-08-13	50.21	50.56	49.86	50.26	1198111
2024-08-14	50.75	50.90	49.68	50.45	800358
2024-08-15	50.55	52.46	50.50	52.10	671547
2024-08-16	52.22	53.86	52.00	53.86	705626
2024-08-19	54.18	54.47	53.12	53.34	626409
2024-08-20	53.25	53.43	52.17	52.58	512424
2024-08-21	52.55	54.00	52.55	53.24	354073
2024-08-22	53.50	54.27	53.28	53.65	399003
2024-08-23	54.10	54.50	53.21	54.38	278783
2024-08-26	54.06	54.76	53.84	54.03	391405
2024-08-27	53.99	54.48	53.65	53.77	436790
2024-08-28	53.61	53.73	52.75	53.04	612152
2024-08-29	52.89	55.14	52.81	54.82	460704
2024-08-30	54.61	55.15	53.79	54.17	389945
2024-09-03	54.01	54.01	52.73	53.11	371315
2024-09-04	53.15	53.74	52.50	52.52	317221
2024-09-05	52.35	53.29	52.34	52.47	228071
2024-09-06	52.56	53.03	51.69	51.87	356293
2024-09-09	52.02	53.23	52.02	52.27	284364
2024-09-10	52.32	53.06	51.72	52.71	369214
2024-09-11	52.62	53.08	52.06	52.08	197598
2024-09-12	52.45	53.83	52.35	53.31	191390
2024-09-13	53.45	54.09	53.08	53.50	258237
2024-09-16	53.82	54.59	53.50	54.59	347439
2024-09-17	54.54	55.08	53.73	54.23	282328
2024-09-18	54.20	54.70	53.75	53.96	174480
2024-09-19	54.34	54.53	52.91	53.51	301614
2024-09-20	53.01	53.45	52.60	52.70	549678
2024-09-23	52.45	54.44	52.45	54.11	318184
2024-09-24	54.25	54.67	53.74	53.77	174904
2024-09-25	53.92	54.04	52.84	53.37	285960
2024-09-26	53.00	53.73	52.81	53.09	151639
2024-09-27	52.84	53.34	52.50	53.13	261406
2024-09-30	52.85	53.93	52.70	53.68	271396
2024-10-01	53.39	54.09	53.10	53.77	301435
2024-10-02	54.04	54.09	52.61	53.21	155131
2024-10-03	53.52	53.82	52.87	53.08	225786
2024-10-04	53.23	53.65	52.96	53.42	175145
2024-10-07	53.25	53.85	52.73	53.15	260510
2024-10-08	52.96	52.96	51.83	52.13	344045
2024-10-09	51.77	53.35	51.67	53.12	273575
2024-10-10	53.28	54.03	52.84	53.94	251376
2024-10-11	53.89	54.00	53.29	53.76	266690
2024-10-14	53.50	54.18	53.13	53.71	600289
2024-10-15	53.02	53.67	52.40	52.45	362146
2024-10-16	52.75	53.46	52.50	52.70	371127
2024-10-17	52.94	53.07	51.71	51.87	396964
2024-10-18	51.81	52.67	51.74	52.09	362092
2024-10-21	52.26	52.26	51.13	51.14	784011
2024-10-22	51.35	52.16	51.25	51.71	247865
2024-10-23	51.50	51.88	51.26	51.70	236501
2024-10-24	51.62	52.30	51.41	52.25	175572
2024-10-25	52.50	52.50	51.53	52.21	309223
2024-10-28	51.94	52.30	51.61	51.84	285304
2024-10-29	51.84	51.98	50.52	51.66	547782
2024-10-30	51.99	52.00	50.78	50.98	377118
2024-10-31	51.00	51.44	50.70	50.80	259632
2024-11-01	51.40	52.11	50.79	50.91	387414
2024-11-04	51.16	51.99	51.16	51.42	420140
2024-11-05	51.46	53.30	51.46	53.26	609132
2024-11-06	52.74	54.98	52.50	54.36	972648
2024-11-07	54.03	54.53	53.32	52.48	469643
2024-11-08	51.99	53.30	51.87	52.58	423047
2024-11-11	52.17	52.34	51.21	51.49	439486
2024-11-12	51.42	52.08	51.18	51.67	378478
2024-11-13	51.53	52.10	51.25	51.47	183295
2024-11-14	51.41	51.71	51.20	51.62	200108
2024-11-15	51.70	52.64	51.60	52.16	330121
2024-11-18	52.00	54.10	51.95	53.88	660138
2024-11-19	53.80	54.49	53.37	53.82	421269
2024-11-20	53.76	54.08	53.01	53.43	430821
2024-11-21	53.34	54.19	53.24	54.02	286397
2024-11-22	53.69	54.45	53.60	54.33	438899
2024-11-25	54.31	54.61	53.48	54.37	277431
2024-11-26	54.39	54.40	53.48	54.19	258215
2024-11-27	54.27	55.18	54.07	54.63	330737
2024-11-29	54.73	57.01	54.68	56.46	408411
2024-12-02	56.07	57.49	55.66	56.69	524223
2024-12-03	56.34	56.99	56.10	56.82	301326
2024-12-04	56.74	56.74	54.40	54.74	420605
2024-12-05	54.70	55.88	54.69	55.27	272875
2024-12-06	55.19	55.27	54.04	54.14	367987
2024-12-09	54.01	55.89	54.01	54.16	421272
2024-12-10	54.63	54.80	53.34	53.41	335197
2024-12-11	53.51	54.17	53.30	53.53	362106
2024-12-12	53.70	53.90	53.31	53.68	258783
2024-12-13	53.68	54.24	53.22	53.36	288919
2024-12-16	53.04	53.94	52.75	53.02	273328
2024-12-17	52.89	52.99	51.53	51.97	773928
2024-12-18	52.02	52.47	50.52	50.86	760442
2024-12-19	51.00	51.50	50.11	51.07	781477
2024-12-20	51.06	51.42	50.65	51.08	993795
2024-12-23	50.06	51.74	49.62	51.48	657589
2024-12-24	51.50	52.24	51.18	51.99	312300
2024-12-26	51.68	52.01	50.51	51.08	485202
2024-12-27	51.08	51.47	50.74	51.44	315301
2024-12-30	51.20	51.65	50.61	50.93	303657
2024-12-31	50.79	51.75	50.79	51.44	198276
2025-01-02	51.37	52.05	51.37	51.77	375580
2025-01-03	52.00	52.40	51.55	51.85	362028
2025-01-06	51.89	52.75	51.89	52.30	222309
2025-01-07	52.40	52.74	51.27	51.76	247800
2025-01-08	51.89	52.46	51.19	52.46	259513
2025-01-10	52.50	52.52	51.08	51.29	419231
2025-01-13	51.49	52.84	51.13	51.76	521907
2025-01-14	51.81	53.67	51.80	53.00	406809
2025-01-15	53.54	54.16	53.03	53.39	403267
2025-01-16	53.50	54.95	53.44	54.71	283035
2025-01-17	54.01	55.10	54.01	54.59	288624
2025-01-21	54.59	55.76	54.40	54.73	470944
2025-01-22	54.86	55.62	54.54	55.14	477170
2025-01-23	55.60	56.35	55.18	55.75	675440
2025-01-24	55.75	56.59	55.75	55.81	450276
2025-01-27	56.20	56.49	55.00	55.82	605238
2025-01-28	55.99	56.31	55.33	56.16	669398
2025-01-29	56.01	57.22	56.01	56.70	580944
2025-01-30	57.25	58.00	55.35	58.00	3138697
2025-01-31	57.26	57.59	56.23	56.33	844112
2025-02-03	55.94	58.04	55.94	57.69	639067
2025-02-04	57.80	59.62	57.15	59.15	795277
2025-02-05	59.27	59.67	58.56	59.25	497067
2025-02-06	59.43	59.45	57.78	56.99	611433
2025-02-07	57.02	57.14	55.79	56.43	449911
2025-02-10	56.48	57.60	56.38	56.66	692052
2025-02-11	55.22	57.45	54.65	57.33	764759
2025-02-12	57.12	57.12	55.66	56.39	360709
2025-02-13	56.00	57.93	55.67	57.35	310528
2025-02-14	57.50	58.57	57.06	57.08	413741
2025-02-18	56.74	58.70	56.74	57.98	462983
2025-02-19	58.55	58.98	57.87	58.30	496574
2025-02-20	57.85	58.15	56.90	57.90	328199
2025-02-21	58.04	58.26	57.45	57.95	537886
2025-02-24	58.17	58.20	57.10	57.69	419677
2025-02-25	57.51	58.06	56.58	57.71	348377
2025-02-26	57.49	57.95	57.11	57.69	364206
2025-02-27	57.92	58.25	56.93	58.04	394767
2025-02-28	57.82	58.91	57.79	58.81	391712
2025-03-03	58.67	59.13	58.38	58.70	373554
2025-03-04	58.43	58.43	56.61	57.86	664231
2025-03-05	57.94	57.94	55.60	57.41	500670
2025-03-06	56.91	57.65	56.08	56.90	331043
2025-03-07	57.10	57.80	56.01	56.81	401025
2025-03-10	56.67	58.85	56.49	58.06	418737
2025-03-11	58.43	58.91	57.51	58.24	491491
2025-03-12	58.25	58.25	57.60	57.63	275437
2025-03-13	57.33	58.27	57.33	57.43	401400
2025-03-14	57.79	58.39	57.58	57.86	398427
2025-03-17	57.56	59.30	57.56	58.67	254019
2025-03-18	58.75	59.25	58.05	58.45	186599
2025-03-19	58.62	59.20	57.94	58.52	321516
2025-03-20	58.52	58.76	57.58	57.86	269665
2025-03-21	57.97	58.11	56.66	56.74	948594
2025-03-24	56.73	57.59	56.22	57.00	351157
2025-03-25	56.91	57.80	56.34	57.39	274112
2025-03-26	56.91	57.96	56.91	57.87	209856
2025-03-27	57.64	58.60	57.41	58.60	311815
2025-03-28	58.50	59.21	58.01	59.20	259702
2025-03-31	59.08	59.20	57.67	58.06	184894
2025-04-01	58.06	58.79	57.37	58.78	116998
2025-04-02	58.71	59.23	58.30	59.13	131397
2025-04-03	58.08	58.24	56.65	57.00	366484
2025-04-04	55.57	55.75	51.69	52.84	669153
2025-04-07	50.00	53.08	48.00	52.04	1217189
2025-04-08	53.88	54.21	49.69	50.38	501258
2025-04-09	49.35	53.71	48.41	52.92	682631
2025-04-10	52.03	53.07	50.00	52.03	475330
2025-04-11	52.03	53.96	51.10	53.87	343268
2025-04-14	54.41	55.33	53.80	54.88	362306
2025-04-15	55.00	56.79	55.00	56.37	295078
2025-04-16	56.20	57.34	55.93	56.76	233019
2025-04-17	56.92	58.05	56.53	57.22	230142
2025-04-21	56.87	56.87	55.60	56.76	384143
2025-04-22	57.43	58.56	56.99	58.56	374095
2025-04-23	59.00	59.25	58.03	59.17	224247
2025-04-24	58.76	59.64	58.37	58.77	183090
2025-04-25	58.27	59.08	58.02	58.92	110893
2025-04-28	58.50	59.37	58.50	58.73	205975
2025-04-29	58.70	59.88	58.63	59.12	298553
2025-04-30	58.90	59.42	57.45	58.15	254836
2025-05-01	57.87	58.50	57.00	57.03	205138
2025-05-02	57.68	57.94	57.16	57.94	260163
2025-05-05	56.51	57.08	53.50	54.57	2009702
2025-05-06	54.47	55.34	52.75	53.74	746347
2025-05-07	54.10	56.55	53.28	56.55	640990
2025-05-08	55.88	57.00	55.58	55.60	767309
2025-05-09	55.50	55.79	54.38	55.32	542282
2025-05-12	55.93	56.49	55.30	55.53	402610
2025-05-13	55.33	57.50	55.21	57.46	382233
2025-05-14	57.01	57.53	56.35	57.05	375624
2025-05-15	56.97	57.71	56.54	57.33	261147
2025-05-16	56.70	57.61	56.00	56.39	303737
2025-05-19	56.39	57.05	55.83	57.05	206408
2025-05-20	57.31	57.31	55.60	55.98	446611
2025-05-21	55.51	56.22	55.00	55.19	353170
2025-05-22	55.03	55.54	54.58	54.90	246979
2025-05-23	54.89	55.52	54.82	55.19	220034
2025-05-27	55.80	56.22	55.19	56.16	304401
2025-05-28	56.16	56.16	55.10	55.21	188224
2025-05-29	55.11	56.07	54.63	55.13	355325
2025-05-30	55.00	55.12	53.75	53.94	482518
2025-06-02	54.10	54.75	53.24	53.65	295438
2025-06-03	53.51	54.58	53.20	54.36	335130
2025-06-04	53.95	54.31	53.02	53.25	725914
2025-06-05	53.50	54.20	53.00	53.93	504114
2025-06-06	54.12	54.62	53.74	53.81	357968
2025-06-09	53.97	54.41	52.32	52.45	634091
2025-06-10	52.55	53.36	52.55	53.27	319651
2025-06-11	53.47	53.78	52.62	53.51	454909
2025-06-12	53.62	54.06	53.13	54.06	262625
2025-06-13	54.43	54.44	53.05	53.22	750238
2025-06-16	53.50	53.99	52.39	52.94	321990
2025-06-17	53.09	53.28	52.19	52.45	694667
2025-06-18	52.69	53.48	51.95	53.21	429637
2025-06-20	53.12	53.71	52.83	53.51	469321
2025-06-23	53.54	53.99	52.56	53.18	245494
2025-06-24	53.10	53.70	52.67	52.80	302450
2025-06-25	52.44	52.99	51.45	51.45	399214
2025-06-26	51.56	53.30	51.55	53.22	447307
2025-06-27	53.32	54.35	53.29	54.31	523908
2025-06-30	53.98	54.40	53.52	53.59	410542
2025-07-01	53.80	53.80	52.75	53.07	190211
2025-07-02	53.47	54.50	53.08	54.45	278219
2025-07-03	54.00	55.03	54.00	55.03	251974
2025-07-07	54.63	54.78	53.09	53.32	338628
2025-07-08	53.01	53.61	52.50	52.70	397377
2025-07-09	52.80	53.11	52.40	53.07	320149
2025-07-10	53.17	53.19	52.34	52.73	352999
2025-07-11	52.58	53.53	52.38	53.53	377327
2025-07-14	53.01	53.63	52.80	53.62	409029
2025-07-15	52.97	53.52	52.50	53.08	262074
2025-07-16	53.00	53.09	51.86	51.96	418868
2025-07-17	51.90	52.30	51.56	52.00	485507
2025-07-18	52.04	53.37	52.04	53.34	499039
2025-07-21	53.34	53.35	52.15	52.48	384377
2025-07-22	52.20	52.82	52.08	52.72	421332
2025-07-23	52.86	53.11	52.50	52.57	372919
2025-07-24	52.60	53.60	52.11	53.48	373240
2025-07-25	53.62	53.62	52.81	53.51	202240
2025-07-28	53.44	53.98	53.25	53.57	439874
2025-07-29	53.73	55.12	53.68	55.09	349059
2025-07-30	54.85	54.95	54.37	54.74	128068
2025-07-31	54.76	55.63	54.09	55.31	254490
2025-08-01	55.13	55.30	53.41	53.67	347856
2025-08-04	53.74	54.54	53.72	54.23	216635
2025-08-05	54.20	54.65	53.50	53.50	290358
2025-08-06	53.24	54.53	52.54	52.88	418339
2025-08-07	52.80	53.33	52.14	51.40	363898
2025-08-08	51.88	52.67	51.51	52.13	673722

Explore More About SUN

Coins representing dividend payouts and trends

SUN Dividend History

Discover Sunoco LP'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

SUN Stock Split History

Discover Sunoco LP'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

SUN Historical Prices

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

Web Analytics