TTE Historical Prices

Summary

Key Stock Metrics

53.29

(December 20, 2024)

52-Week Low

74.97

(April 26, 2024)

52-Week High

74.97

(April 26, 2024)

All-Time High

61.53

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-05-27	55.86	56.26	54.94	55.10	1570082
2009-05-28	56.02	56.53	54.97	56.11	2138086
2009-05-29	57.93	58.39	56.63	57.65	2582961
2009-06-01	59.30	59.92	59.00	59.47	2127116
2009-06-02	58.67	59.93	58.48	59.75	2585248
2009-06-03	58.19	58.29	56.74	57.45	2462565
2009-06-04	58.42	58.85	58.02	58.64	1731320
2009-06-05	59.10	59.15	57.68	58.01	1968503
2009-06-08	57.29	57.96	56.80	57.66	1550353
2009-06-09	58.08	58.67	57.48	58.26	1306199
2009-06-10	59.16	59.18	57.44	58.27	2519740
2009-06-11	57.90	59.27	57.90	58.48	1735591
2009-06-12	57.04	57.29	56.57	57.22	1507094
2009-06-15	55.40	55.50	54.01	54.75	2717899
2009-06-16	55.43	55.85	54.25	54.32	1942990
2009-06-17	54.04	54.37	53.25	54.16	2334197
2009-06-18	53.90	54.88	53.65	54.10	1692634
2009-06-19	54.80	54.83	53.98	54.28	1982226
2009-06-22	52.84	52.92	52.18	52.25	2933285
2009-06-23	53.25	53.85	52.58	53.21	1596282
2009-06-24	53.62	54.27	52.91	53.17	1478829
2009-06-25	51.83	53.73	51.80	53.58	1917387
2009-06-26	53.72	54.04	52.96	53.76	1931233
2009-06-29	54.49	55.24	54.32	54.86	1321811
2009-06-30	54.85	55.16	53.37	54.23	1767946
2009-07-01	55.20	55.91	55.00	55.06	1741534
2009-07-02	53.34	53.37	52.50	52.50	1843421
2009-07-06	51.04	52.17	50.87	52.08	1773492
2009-07-07	51.74	51.81	50.56	50.67	1604748
2009-07-08	50.88	51.33	49.84	50.63	2282359
2009-07-09	51.14	51.65	50.84	51.20	1313655
2009-07-10	50.32	50.67	49.78	50.19	2339663
2009-07-13	50.89	52.03	50.26	51.94	2232233
2009-07-14	51.82	52.20	51.10	51.67	1260971
2009-07-15	52.78	53.76	52.73	53.61	1834837
2009-07-16	53.62	54.63	53.42	54.42	2498081
2009-07-17	54.50	55.00	54.18	54.68	1973242
2009-07-20	55.58	55.91	55.17	55.90	1549326
2009-07-21	56.83	56.90	55.77	56.53	2110874
2009-07-22	56.03	56.70	55.79	56.23	2197912
2009-07-23	55.88	57.64	55.86	57.30	2082091
2009-07-24	57.26	57.59	56.44	57.34	1191615
2009-07-27	57.36	57.82	56.81	57.57	1375111
2009-07-28	56.29	56.67	55.35	56.36	2985343
2009-07-29	56.61	56.64	55.07	55.49	2702269
2009-07-30	55.79	56.70	55.38	56.13	1714834
2009-07-31	54.92	55.96	54.78	55.65	3028359
2009-08-03	55.42	56.34	55.32	55.82	3163268
2009-08-04	55.50	55.92	55.30	55.64	5165282
2009-08-05	55.68	55.73	54.51	55.37	1642942
2009-08-06	55.53	55.62	54.68	55.16	1498519
2009-08-07	55.03	55.23	54.29	54.32	1979353
2009-08-10	53.77	53.97	53.38	53.72	1873984
2009-08-11	53.48	53.55	52.95	53.41	1544489
2009-08-12	54.34	55.26	54.31	54.98	2694706
2009-08-13	54.86	55.34	54.42	55.17	2576557
2009-08-14	55.35	55.41	53.99	54.38	2266338
2009-08-17	52.50	52.80	52.06	52.64	2097288
2009-08-18	52.99	53.83	52.87	53.65	1636521
2009-08-19	52.89	54.48	52.86	54.17	1779491
2009-08-20	54.82	55.25	54.68	55.14	2747023
2009-08-21	56.37	57.54	56.34	57.08	1957416
2009-08-24	57.31	57.79	56.90	57.09	1184625
2009-08-25	57.57	58.11	57.21	57.35	1550439
2009-08-26	57.02	57.26	56.57	57.26	1438569
2009-08-27	57.59	58.36	56.91	58.10	1812329
2009-08-28	58.26	58.41	57.47	57.63	976273
2009-08-31	57.31	57.46	56.80	57.27	1292065
2009-09-01	56.72	57.52	55.53	55.66	2162261
2009-09-02	56.13	56.89	55.93	56.21	2744177
2009-09-03	56.29	56.52	55.69	56.48	1825504
2009-09-04	56.93	57.80	56.49	57.45	2123413
2009-09-08	58.84	59.38	58.59	59.00	1300752
2009-09-09	60.37	60.88	59.94	60.38	2390941
2009-09-10	60.74	61.22	60.40	61.01	1549083
2009-09-11	61.00	61.28	60.36	60.71	1898524
2009-09-14	60.02	61.01	60.02	60.93	1658545
2009-09-15	61.03	61.48	60.58	61.37	1520996
2009-09-16	61.41	61.52	60.38	61.45	2526310
2009-09-17	61.47	61.63	60.63	60.85	3158451
2009-09-18	61.66	61.67	60.97	61.51	2049717
2009-09-21	60.62	61.38	60.46	61.23	1379540
2009-09-22	62.19	62.43	61.78	62.23	1787389
2009-09-23	61.63	61.98	60.62	60.91	1822764
2009-09-24	60.74	60.78	58.68	58.81	2876435
2009-09-25	58.68	59.18	58.15	58.63	2753055
2009-09-28	58.61	60.14	58.53	59.78	1342084
2009-09-29	59.27	59.62	59.00	59.14	1649698
2009-09-30	59.83	59.95	58.60	59.26	2019766
2009-10-01	58.71	58.80	57.41	57.44	1797702
2009-10-02	57.15	57.89	57.05	57.21	1724028
2009-10-05	57.18	57.78	57.06	57.62	2771781
2009-10-06	58.33	59.56	58.29	59.00	1762267
2009-10-07	58.60	59.05	58.30	58.70	1111256
2009-10-08	58.92	59.54	58.65	59.19	1715959
2009-10-09	59.57	59.78	59.03	59.58	1674838
2009-10-12	60.51	60.93	60.26	60.33	1206145
2009-10-13	60.92	60.93	60.08	60.55	1304367
2009-10-14	62.28	62.70	62.08	62.70	2254512
2009-10-15	62.28	63.11	62.27	62.99	1949804
2009-10-16	62.98	63.35	62.47	63.17	2038306
2009-10-19	63.74	64.02	63.47	63.79	1682737
2009-10-20	63.91	63.93	63.02	63.55	1682855
2009-10-21	63.13	64.65	63.08	63.72	2883745
2009-10-22	63.54	64.25	62.94	63.99	3185583
2009-10-23	64.45	64.53	63.05	63.43	2145252
2009-10-26	63.98	64.53	61.88	62.09	2999887
2009-10-27	63.34	63.73	62.40	62.50	3482414
2009-10-28	62.65	62.80	60.97	61.17	3437039
2009-10-29	61.81	62.55	61.81	62.48	2560365
2009-10-30	61.59	61.80	59.50	60.07	3766979
2009-11-02	60.52	61.66	59.69	60.40	2645470
2009-11-03	59.48	60.95	59.37	60.80	2465870
2009-11-04	61.26	62.20	61.02	61.51	2362388
2009-11-05	62.16	63.10	61.96	62.57	2604576
2009-11-06	61.70	62.82	61.60	62.40	2069435
2009-11-09	62.37	62.76	62.35	62.47	2258877
2009-11-10	62.25	62.90	62.07	62.68	1440398
2009-11-11	63.26	63.62	62.66	62.94	2399549
2009-11-12	62.99	63.25	61.58	61.88	1551769
2009-11-13	62.45	63.00	61.94	62.80	3495406
2009-11-16	63.53	64.28	63.44	63.75	2330857
2009-11-17	63.42	63.70	62.96	63.52	1462398
2009-11-18	64.18	64.22	63.27	63.53	1763292
2009-11-19	63.04	63.07	62.25	62.79	1437967
2009-11-20	61.62	62.01	61.48	61.91	1285783
2009-11-23	63.59	64.21	63.31	63.43	2059333
2009-11-24	63.65	64.05	63.00	63.94	1536711
2009-11-25	64.18	64.50	63.66	64.43	1188437
2009-11-27	61.54	63.35	61.50	62.69	1087584
2009-11-30	62.17	62.70	61.61	62.19	1376608
2009-12-01	63.33	63.94	63.09	63.54	1341991
2009-12-02	63.72	64.43	63.50	63.75	1647369
2009-12-03	64.29	64.66	63.43	63.65	2114276
2009-12-04	64.70	65.00	63.32	63.72	2064976
2009-12-07	63.58	64.26	63.54	63.61	1513898
2009-12-08	62.76	62.77	62.02	62.24	1740785
2009-12-09	62.14	62.69	61.61	62.22	1857213
2009-12-10	63.05	63.26	62.50	62.60	1597878
2009-12-11	62.98	63.04	62.55	62.86	1975292
2009-12-14	63.22	63.45	62.92	63.08	1495382
2009-12-15	62.75	63.51	62.70	62.85	1375667
2009-12-16	63.28	64.04	63.16	63.49	1427272
2009-12-17	62.27	62.46	61.73	61.89	1804137
2009-12-18	61.86	61.99	60.62	61.02	2145242
2009-12-21	62.43	62.98	62.36	62.59	1594951
2009-12-22	64.15	64.17	63.42	63.59	1580768
2009-12-23	64.22	64.49	63.86	64.18	1190590
2009-12-24	64.63	64.69	64.24	64.69	412911
2009-12-28	65.48	65.49	64.94	65.16	804836
2009-12-29	65.91	65.98	64.97	65.07	1111669
2009-12-30	64.48	64.87	64.34	64.72	837386
2009-12-31	64.85	64.89	64.04	64.04	481866
2010-01-04	65.82	66.08	65.63	65.88	1805399
2010-01-05	66.02	66.31	65.62	66.03	1299409
2010-01-06	65.69	66.32	65.65	66.01	1561015
2010-01-07	65.69	65.95	65.34	65.86	1074839
2010-01-08	65.63	66.26	65.44	66.26	1284683
2010-01-11	67.44	67.52	67.00	67.25	1245642
2010-01-12	65.80	66.47	65.70	66.07	926867
2010-01-13	65.91	66.00	65.02	65.75	1414212
2010-01-14	64.81	65.27	64.72	65.10	1234371
2010-01-15	64.12	64.17	62.96	63.41	2286768
2010-01-19	63.66	64.96	63.66	64.90	1409329
2010-01-20	63.17	63.34	62.32	63.00	1908884
2010-01-21	63.41	63.64	61.14	61.30	2611743
2010-01-22	61.00	61.33	60.11	60.13	1919767
2010-01-25	60.76	60.92	60.21	60.42	1242871
2010-01-26	59.58	60.75	59.42	60.13	1558323
2010-01-27	59.51	59.75	58.96	59.67	2078301
2010-01-28	59.17	59.18	57.50	58.02	2874840
2010-01-29	58.83	59.14	57.38	57.59	2818324
2010-02-01	58.48	59.00	58.43	58.98	1515463
2010-02-02	58.51	59.60	58.29	59.47	1718799
2010-02-03	59.26	59.53	58.68	58.87	1254062
2010-02-04	58.28	58.33	56.84	56.90	2750667
2010-02-05	55.61	55.86	54.01	55.33	5483586
2010-02-08	55.46	56.23	55.08	55.17	2536982
2010-02-09	55.66	56.73	55.20	56.03	3154229
2010-02-10	56.47	56.68	55.63	56.01	3440586
2010-02-11	56.66	57.55	56.07	57.42	2927698
2010-02-12	56.68	57.08	56.42	56.94	5419368
2010-02-16	57.13	58.66	57.02	58.51	3467080
2010-02-17	58.47	58.70	57.84	58.20	2057601
2010-02-18	58.05	58.81	57.99	58.75	1734945
2010-02-19	57.52	58.50	57.29	58.25	2993741
2010-02-22	58.43	58.50	57.81	58.06	2350158
2010-02-23	57.44	57.58	56.50	56.63	2608991
2010-02-24	56.64	57.04	56.13	56.42	3399854
2010-02-25	54.79	55.42	54.45	55.38	4412953
2010-02-26	54.95	56.03	54.61	55.66	2581495
2010-03-01	55.81	56.13	55.44	55.96	2850406
2010-03-02	56.13	56.62	55.99	56.37	1429369
2010-03-03	57.01	57.47	56.76	56.87	2330090
2010-03-04	56.92	57.02	56.09	56.41	1934497
2010-03-05	57.12	57.82	56.94	57.81	3104713
2010-03-08	58.07	58.21	57.41	57.62	2015730
2010-03-09	57.46	57.94	57.43	57.79	2019465
2010-03-10	58.44	58.96	58.02	58.26	2773400
2010-03-11	58.36	58.71	57.64	58.69	1852686
2010-03-12	59.04	59.05	58.35	58.45	1923626
2010-03-15	58.27	58.28	57.57	58.05	2320835
2010-03-16	58.44	58.87	58.19	58.60	1713716
2010-03-17	58.82	59.11	58.67	58.87	1897268
2010-03-18	58.31	58.39	57.50	58.08	1578699
2010-03-19	57.99	58.03	56.75	57.32	1941179
2010-03-22	56.39	57.47	56.36	57.31	2441318
2010-03-23	57.39	57.76	57.13	57.52	2218571
2010-03-24	56.39	56.66	56.00	56.49	2634887
2010-03-25	56.93	57.20	56.26	56.26	2207076
2010-03-26	56.89	57.46	56.67	57.06	3502327
2010-03-29	56.81	57.62	56.80	57.53	2872311
2010-03-30	58.04	58.14	57.31	57.69	1944717
2010-03-31	57.83	58.26	57.52	58.02	2288307
2010-04-01	58.77	59.35	58.76	59.35	1773768
2010-04-05	59.76	60.24	59.60	59.89	1645698
2010-04-06	59.13	59.75	59.02	59.59	2117026
2010-04-07	58.94	59.01	58.04	58.24	3997600
2010-04-08	57.97	58.58	57.72	58.55	2421824
2010-04-09	58.88	59.85	58.86	59.81	1655177
2010-04-12	59.57	60.10	59.44	59.51	1602141
2010-04-13	59.53	59.55	58.72	58.98	2098304
2010-04-14	59.42	59.63	59.02	59.44	1448461
2010-04-15	59.63	59.66	59.20	59.41	1271893
2010-04-16	58.97	59.28	57.67	58.25	2526058
2010-04-19	57.39	58.10	57.32	58.09	1262277
2010-04-20	58.89	59.20	58.70	59.07	2846417
2010-04-21	58.32	58.46	57.57	57.89	3062090
2010-04-22	56.60	57.07	56.27	57.04	3419270
2010-04-23	56.54	57.54	56.30	57.54	1786060
2010-04-26	57.36	57.53	56.70	56.97	3780734
2010-04-27	56.32	57.05	54.80	54.92	4635204
2010-04-28	55.13	55.23	53.91	54.50	6549926
2010-04-29	55.48	56.09	55.12	55.74	3948100
2010-04-30	54.49	54.98	53.80	54.38	3833177
2010-05-03	54.00	54.68	54.00	54.09	3892816
2010-05-04	52.68	52.68	51.27	51.86	5984278
2010-05-05	50.44	51.31	50.11	50.84	6417939
2010-05-06	49.45	50.02	46.24	48.72	10726208
2010-05-07	48.17	48.75	46.25	47.71	10663079
2010-05-10	51.14	51.80	50.65	51.46	6305638
2010-05-11	50.13	51.39	50.01	50.53	4898656
2010-05-12	50.54	51.14	50.40	50.98	5352978
2010-05-13	49.99	50.92	49.81	50.14	6388936
2010-05-14	49.10	49.26	47.27	48.11	11057844
2010-05-17	47.99	48.33	47.00	48.15	8068457
2010-05-18	49.13	49.20	47.29	47.44	5914832
2010-05-19	47.61	48.08	46.97	47.94	5264777
2010-05-20	46.34	47.40	45.50	46.45	6464286
2010-05-21	46.12	47.69	45.95	47.57	5499884
2010-05-24	45.44	45.73	45.02	45.13	5464490
2010-05-25	43.32	45.50	43.07	45.45	8511431
2010-05-26	45.30	45.73	44.14	44.21	5107805
2010-05-27	46.11	47.84	45.88	47.84	5922193
2010-05-28	47.38	47.45	46.47	46.63	4657181
2010-06-01	45.74	47.08	45.60	45.67	3839715
2010-06-02	45.61	47.20	45.24	47.18	5466058
2010-06-03	47.91	48.18	47.34	48.08	5842302
2010-06-04	46.25	46.60	45.01	45.25	8223457
2010-06-07	45.26	45.95	44.90	44.90	5891599
2010-06-08	44.70	45.61	44.26	45.56	6038645
2010-06-09	45.50	46.09	44.72	44.86	5838329
2010-06-10	45.86	46.74	45.82	46.71	3752558
2010-06-11	46.19	47.15	46.11	47.11	3098649
2010-06-14	48.33	48.90	47.80	47.83	4098331
2010-06-15	48.99	49.64	48.74	49.61	4543470
2010-06-16	49.54	50.20	49.38	49.95	6197518
2010-06-17	50.58	50.61	49.64	50.15	3991494
2010-06-18	49.53	49.96	49.28	49.82	4035165
2010-06-21	50.69	50.80	49.44	49.69	2889114
2010-06-22	49.31	50.16	48.22	48.42	3820894
2010-06-23	48.37	48.68	47.74	48.37	4259794
2010-06-24	47.95	47.99	46.93	47.24	3496047
2010-06-25	46.72	47.26	46.33	46.97	4038910
2010-06-28	46.69	47.17	46.37	46.52	2714861
2010-06-29	45.35	45.36	44.45	44.68	5568962
2010-06-30	44.98	45.51	44.60	44.64	6006811
2010-07-01	44.94	45.19	44.43	45.09	5768227
2010-07-02	45.86	46.02	45.12	45.50	3704277
2010-07-06	46.31	46.85	45.56	45.93	2990450
2010-07-07	46.13	47.50	46.09	47.46	2394908
2010-07-08	48.49	48.64	47.91	48.58	3757121
2010-07-09	48.60	48.84	48.28	48.78	3102033
2010-07-12	48.18	48.73	48.06	48.57	2150912
2010-07-13	49.37	49.77	49.20	49.47	2351293
2010-07-14	49.21	49.90	49.10	49.61	2847037
2010-07-15	50.50	50.53	49.53	50.44	4590369
2010-07-16	50.21	50.21	48.86	48.99	2561543
2010-07-19	49.37	49.60	48.69	49.14	2199214
2010-07-20	47.88	49.23	47.86	49.15	2882386
2010-07-21	48.55	48.61	47.14	47.48	5944034
2010-07-22	48.36	49.21	48.32	48.93	3268935
2010-07-23	48.65	49.41	48.44	49.32	2943816
2010-07-26	49.14	49.74	48.92	49.74	2361760
2010-07-27	50.27	50.38	49.55	49.92	2305178
2010-07-28	50.01	50.22	49.72	49.92	3048382
2010-07-29	50.99	51.38	49.85	50.22	3278723
2010-07-30	50.23	50.99	50.06	50.63	2506333
2010-08-02	52.19	52.87	51.90	52.69	3397610
2010-08-03	52.33	52.87	52.02	52.75	2792544
2010-08-04	52.81	53.46	52.62	52.98	3018164
2010-08-05	53.52	53.70	53.14	53.56	2667020
2010-08-06	53.07	53.75	52.70	53.47	3378042
2010-08-09	54.10	54.14	53.70	53.93	1925982
2010-08-10	52.65	53.23	52.05	53.05	2828284
2010-08-11	50.93	50.93	50.06	50.53	5093253
2010-08-12	49.57	50.44	49.57	50.07	3308031
2010-08-13	49.68	50.38	49.64	49.76	2700859
2010-08-16	49.42	49.98	49.25	49.86	1973257
2010-08-17	50.54	50.80	50.17	50.45	1751527
2010-08-18	50.29	50.49	49.76	50.22	1567128
2010-08-19	49.86	50.08	48.55	48.81	2960807
2010-08-20	48.01	48.20	47.69	48.12	2416831
2010-08-23	48.28	48.80	48.02	48.05	2307047
2010-08-24	47.19	47.50	46.65	47.18	3758168
2010-08-25	46.52	47.11	46.25	46.92	3415157
2010-08-26	47.11	47.36	46.47	46.64	2610222
2010-08-27	47.24	47.57	46.24	47.47	2935952
2010-08-30	46.73	47.01	46.26	46.26	2865044
2010-08-31	46.50	47.01	46.28	46.65	4376187
2010-09-01	48.19	48.96	48.15	48.77	2959456
2010-09-02	48.90	49.28	48.72	49.21	2030226
2010-09-03	50.10	50.41	49.71	50.15	2429093
2010-09-07	49.13	49.16	48.50	48.53	2609528
2010-09-08	48.91	49.45	48.89	49.11	2201591
2010-09-09	49.58	49.77	49.34	49.47	3907576
2010-09-10	49.51	49.75	49.40	49.58	2472352
2010-09-13	50.51	50.78	50.34	50.56	1839699
2010-09-14	50.75	51.47	50.40	51.09	2784942
2010-09-15	50.56	50.87	50.26	50.83	2271624
2010-09-16	50.50	50.68	50.29	50.61	4953916
2010-09-17	50.10	50.17	49.20	49.32	6211921
2010-09-20	50.26	51.04	50.12	50.77	4042899
2010-09-21	51.16	51.33	50.25	51.05	3787676
2010-09-22	51.06	51.33	50.53	50.71	2416135
2010-09-23	49.95	50.48	49.64	49.87	2509116
2010-09-24	50.71	51.32	50.61	51.28	3007000
2010-09-27	51.40	51.49	51.06	51.10	1696010
2010-09-28	51.32	51.79	50.55	51.66	2710068
2010-09-29	51.54	52.05	51.23	51.74	2279020
2010-09-30	51.98	52.46	51.26	51.60	3369369
2010-10-01	52.94	53.00	52.11	52.69	3546701
2010-10-04	51.80	52.12	51.20	51.44	3178691
2010-10-05	52.81	53.30	52.53	53.13	4004169
2010-10-06	53.70	53.91	53.37	53.67	2758279
2010-10-07	54.11	54.12	53.16	53.63	2508305
2010-10-08	53.57	53.84	53.27	53.70	2374885
2010-10-11	53.48	53.62	53.15	53.39	2934540
2010-10-12	52.45	53.19	51.91	53.05	3335368
2010-10-13	53.98	54.71	53.86	53.95	4282445
2010-10-14	54.72	54.87	54.32	54.69	2982530
2010-10-15	55.36	55.39	54.63	54.88	4495500
2010-10-18	55.04	55.50	54.81	55.38	2025562
2010-10-19	53.49	53.90	52.99	53.38	4691812
2010-10-20	53.88	54.74	53.85	54.39	2862323
2010-10-21	54.71	55.13	53.93	54.44	2774481
2010-10-22	54.77	54.91	54.35	54.40	2258939
2010-10-25	54.55	54.74	54.14	54.24	3553917
2010-10-26	53.79	54.43	53.63	54.38	2714047
2010-10-27	53.48	53.69	52.94	53.55	2889667
2010-10-28	54.54	54.66	54.15	54.40	2537221
2010-10-29	54.08	54.68	54.04	54.48	2234067
2010-11-01	54.44	54.95	54.05	54.36	3177818
2010-11-02	55.74	56.04	55.63	55.82	3252142
2010-11-03	55.96	56.13	55.17	56.13	3163037
2010-11-04	57.88	58.06	57.45	57.65	4922318
2010-11-05	57.29	57.58	56.71	57.15	2911677
2010-11-08	56.45	56.83	56.11	56.76	3264646
2010-11-09	55.59	56.05	54.70	54.98	4040554
2010-11-10	54.87	54.99	53.96	54.96	3833745
2010-11-11	54.47	54.64	54.06	54.54	2738946
2010-11-12	54.24	54.64	53.38	53.91	4606488
2010-11-15	54.48	54.61	53.64	53.68	3650966
2010-11-16	53.01	53.04	51.50	51.87	5735812
2010-11-17	51.95	52.55	51.86	52.04	5233402
2010-11-18	52.86	53.18	52.83	52.99	3054972
2010-11-19	52.65	53.20	52.29	53.19	3228521
2010-11-22	52.55	52.78	51.81	52.52	2163552
2010-11-23	51.08	51.28	50.52	50.96	5065002
2010-11-24	50.54	51.22	50.54	50.92	3226349
2010-11-26	49.95	50.43	49.81	50.15	2561842
2010-11-29	48.94	49.44	48.55	49.29	6863212
2010-11-30	48.16	49.33	48.08	48.77	6500541
2010-12-01	49.46	49.80	49.06	49.57	5568832
2010-12-02	49.04	50.48	49.03	50.38	4341696
2010-12-03	50.89	51.35	50.80	51.34	3423833
2010-12-06	51.24	51.61	51.08	51.52	3561645
2010-12-07	52.52	52.57	51.68	51.72	5526458
2010-12-08	51.85	52.29	51.56	51.93	3353889
2010-12-09	52.04	52.20	51.64	52.20	3537132
2010-12-10	51.97	52.21	51.60	52.19	2602444
2010-12-13	53.23	53.49	53.10	53.19	2820953
2010-12-14	53.77	53.97	53.43	53.79	3159287
2010-12-15	53.26	53.49	52.63	52.76	2235760
2010-12-16	52.82	52.99	52.46	52.95	2100482
2010-12-17	52.94	52.97	52.31	52.74	2481237
2010-12-20	53.16	53.20	52.46	52.69	2821432
2010-12-21	53.40	53.56	53.17	53.23	2212566
2010-12-22	53.00	53.27	52.95	53.21	1967632
2010-12-23	52.78	53.29	52.77	53.26	1987305
2010-12-27	52.45	52.99	52.40	52.85	2180395
2010-12-28	53.09	53.09	52.52	52.81	1827163
2010-12-29	53.41	53.81	53.28	53.67	2247896
2010-12-30	53.32	53.58	53.01	53.38	1867421
2010-12-31	53.35	53.73	53.22	53.48	1723578
2011-01-03	53.90	54.47	53.86	54.27	3214187
2011-01-04	55.83	55.83	54.60	54.89	4735471
2011-01-05	53.77	54.56	53.72	54.54	3481802
2011-01-06	55.04	55.04	53.93	54.16	3338422
2011-01-07	53.97	54.28	53.10	53.54	3457113
2011-01-10	52.85	53.15	52.61	53.00	2921736
2011-01-11	52.91	53.38	52.74	53.32	2838577
2011-01-12	54.34	55.00	54.04	55.00	3805515
2011-01-13	55.99	56.22	55.45	56.03	5192654
2011-01-14	56.39	57.11	56.21	57.11	3481589
2011-01-18	56.85	57.25	56.77	57.10	2831280
2011-01-19	57.43	57.48	56.76	56.95	2718916
2011-01-20	56.85	57.16	56.18	57.12	3311193
2011-01-21	58.02	58.29	57.68	58.04	5700157
2011-01-24	58.21	58.86	58.21	58.79	2959700
2011-01-25	57.89	58.69	57.85	58.69	3565867
2011-01-26	59.04	59.16	58.68	59.00	2980816
2011-01-27	59.67	59.84	59.08	59.50	3223433
2011-01-28	58.93	59.02	57.39	57.80	6457520
2011-01-31	58.41	58.97	58.40	58.77	3586327
2011-02-01	60.33	61.07	60.17	61.03	5817253
2011-02-02	60.41	60.89	60.41	60.70	2476059
2011-02-03	59.29	59.78	58.88	59.76	3117655
2011-02-04	59.46	59.56	58.77	59.25	3053883
2011-02-07	58.83	59.23	58.78	59.06	2482204
2011-02-08	59.44	59.74	59.06	59.61	3264207
2011-02-09	59.42	59.73	58.83	59.17	2099214
2011-02-10	58.69	59.30	58.41	59.14	2530959
2011-02-11	58.30	59.33	58.28	58.82	3035334
2011-02-14	58.22	58.85	58.10	58.80	2913816
2011-02-15	58.65	59.02	58.28	58.71	2848094
2011-02-16	58.47	59.16	58.46	59.05	3063348
2011-02-17	58.72	59.53	58.63	59.46	2454437
2011-02-18	59.47	59.84	59.36	59.74	2488169
2011-02-22	58.45	59.45	58.05	58.29	4900476
2011-02-23	58.85	59.56	58.78	59.17	5673643
2011-02-24	60.34	60.56	59.54	59.80	6500585
2011-02-25	60.26	60.65	60.05	60.28	4229356
2011-02-28	61.14	61.44	60.92	61.30	2654808
2011-03-01	60.95	61.03	59.43	59.55	3696936
2011-03-02	59.92	60.38	59.77	60.07	2971281
2011-03-03	61.27	61.55	60.86	61.47	3054149
2011-03-04	62.05	62.19	61.20	61.59	3387045
2011-03-07	62.13	62.31	60.71	60.79	3597095
2011-03-08	60.20	60.78	59.87	60.56	3032251
2011-03-09	60.12	60.35	59.82	60.11	2990166
2011-03-10	58.73	58.97	58.39	58.49	3392979
2011-03-11	58.17	59.05	58.17	58.83	2888690
2011-03-14	58.23	58.57	57.73	58.53	3259362
2011-03-15	56.01	57.21	55.88	56.97	4989197
2011-03-16	56.33	56.89	54.39	55.01	7593837
2011-03-17	56.99	57.37	56.59	57.02	3971148
2011-03-18	58.78	58.81	57.45	57.58	4556800
2011-03-21	58.79	59.28	58.43	59.11	3565924
2011-03-22	59.60	59.62	58.83	59.18	2234394
2011-03-23	59.21	59.54	58.91	59.34	1914662
2011-03-24	60.01	60.63	59.84	60.41	2812955
2011-03-25	60.07	60.35	59.67	59.93	2704564
2011-03-28	60.00	60.30	59.70	59.74	1696698
2011-03-29	59.76	60.35	59.50	60.34	1875790
2011-03-30	60.61	60.91	60.45	60.73	1849143
2011-03-31	61.16	61.47	60.92	60.97	1992458
2011-04-01	60.94	61.87	60.81	61.75	3698643
2011-04-04	61.77	62.05	61.48	61.69	2780025
2011-04-05	61.55	62.12	61.51	61.88	1365639
2011-04-06	61.45	62.05	61.39	61.69	2701840
2011-04-07	61.46	61.81	61.05	61.57	1752588
2011-04-08	62.23	62.37	61.90	62.18	3828565
2011-04-11	62.24	62.47	61.71	61.84	1806355
2011-04-12	61.22	61.27	60.34	60.78	3058454
2011-04-13	61.22	61.30	60.31	60.51	2209455
2011-04-14	59.78	60.63	59.68	60.48	2385017
2011-04-15	59.82	60.63	59.66	60.40	2866653
2011-04-18	57.95	58.33	57.19	58.09	5350247
2011-04-19	58.21	58.50	57.99	58.42	2328371
2011-04-20	60.56	60.87	60.44	60.64	3217969
2011-04-21	61.46	61.46	61.03	61.10	2459534
2011-04-25	61.39	61.46	60.81	61.30	1931977
2011-04-26	61.36	61.67	61.09	61.50	3175513
2011-04-27	62.68	63.45	62.13	63.31	4143459
2011-04-28	63.50	63.88	63.36	63.80	2970887
2011-04-29	63.97	64.44	63.86	64.23	2212464
2011-05-02	64.03	64.28	63.74	63.94	2911778
2011-05-03	63.35	63.66	62.64	63.11	2871793
2011-05-04	62.66	62.70	61.74	62.05	3580956
2011-05-05	60.66	60.81	59.18	59.65	4829151
2011-05-06	60.36	60.84	58.60	59.04	5685097
2011-05-09	58.91	59.77	58.55	59.57	3708980
2011-05-10	60.06	60.59	59.78	60.38	2641072
2011-05-11	59.54	59.56	58.57	58.93	5223482
2011-05-12	58.05	58.88	57.57	58.54	5028849
2011-05-13	58.30	58.42	56.91	57.45	5073686
2011-05-16	57.00	57.89	56.85	57.22	2868835
2011-05-17	57.12	58.12	57.00	58.07	5591835
2011-05-18	56.39	56.80	56.14	56.56	4320181
2011-05-19	57.45	57.72	57.05	57.60	3528418
2011-05-20	57.56	57.56	56.57	56.72	3870821
2011-05-23	55.61	55.89	55.34	55.70	3668405
2011-05-24	55.95	56.23	55.39	55.63	4029058
2011-05-25	55.00	55.72	54.92	55.47	4377583
2011-05-26	55.79	56.05	55.06	55.91	4506101
2011-05-27	56.45	56.83	56.17	56.32	2323845
2011-05-31	58.03	58.09	57.22	57.59	4104821
2011-06-01	57.80	57.81	56.18	56.29	4920043
2011-06-02	56.36	56.58	55.59	56.23	3913532
2011-06-03	55.40	56.29	55.32	55.83	6233825
2011-06-06	55.97	56.11	55.14	55.14	2873986
2011-06-07	56.22	56.50	55.75	55.80	3413000
2011-06-08	55.84	56.17	55.24	55.48	3829016
2011-06-09	55.47	56.34	55.39	56.09	2880740
2011-06-10	55.51	55.55	54.27	54.47	4065271
2011-06-13	54.60	54.83	53.86	54.37	2958639
2011-06-14	55.15	55.83	55.14	55.40	2797674
2011-06-15	53.96	54.27	53.04	53.31	5091977
2011-06-16	53.33	54.05	53.05	53.82	4686116
2011-06-17	55.06	55.06	54.06	54.36	3868875
2011-06-20	54.01	54.63	54.00	54.42	2735657
2011-06-21	55.51	56.05	55.40	55.88	3935238
2011-06-22	55.63	55.99	55.14	55.18	2399889
2011-06-23	53.70	54.70	53.21	54.70	4123381
2011-06-24	54.57	54.66	53.67	53.82	2997314
2011-06-27	53.98	54.75	53.92	54.47	2404245
2011-06-28	55.05	55.72	54.93	55.36	2140827
2011-06-29	56.13	56.69	55.84	56.56	3706894
2011-06-30	56.86	57.90	56.71	57.84	4357662
2011-07-01	57.57	58.25	57.26	58.18	3741266
2011-07-05	57.59	57.80	57.09	57.21	3395600
2011-07-06	57.10	57.25	56.57	57.10	2643785
2011-07-07	57.86	58.09	57.73	57.97	3600135
2011-07-08	57.46	57.66	56.78	57.25	2938532
2011-07-11	55.26	55.48	54.72	54.97	5961572
2011-07-12	54.25	54.86	54.07	54.11	5980312
2011-07-13	54.31	55.31	54.14	54.50	4304090
2011-07-14	55.05	55.23	54.25	54.39	4344825
2011-07-15	54.30	54.67	53.96	54.19	6279847
2011-07-18	53.88	54.04	53.35	53.92	3268932
2011-07-19	54.30	54.70	54.11	54.41	2750641
2011-07-20	54.90	54.92	54.49	54.67	2187976
2011-07-21	55.93	56.39	55.57	56.10	3697916
2011-07-22	56.70	56.93	56.15	56.81	3884518
2011-07-25	56.77	56.85	56.25	56.41	2488620
2011-07-26	56.52	56.92	56.20	56.65	3519406
2011-07-27	56.22	56.22	55.09	55.27	3138518
2011-07-28	54.52	55.09	54.42	54.68	2593814
2011-07-29	53.99	54.79	53.83	54.07	3275285
2011-08-01	54.33	54.40	52.35	53.17	5563605
2011-08-02	52.78	53.41	51.58	51.63	6193395
2011-08-03	52.35	52.38	51.25	52.18	5817589
2011-08-04	50.56	50.69	48.91	49.00	9695880
2011-08-05	49.75	50.13	47.36	49.36	10794471
2011-08-08	47.97	48.61	45.53	45.91	8828733
2011-08-09	46.98	48.15	45.24	48.10	9996317
2011-08-10	46.66	46.73	44.75	44.80	13879679
2011-08-11	43.84	47.00	43.81	46.42	9013758
2011-08-12	47.01	47.53	46.24	47.20	5121479
2011-08-15	48.10	48.77	48.07	48.63	3242098
2011-08-16	47.60	48.63	47.23	47.83	4401650
2011-08-17	48.94	49.49	48.53	48.79	4032363
2011-08-18	47.38	47.46	46.03	46.64	6604267
2011-08-19	45.88	47.12	45.57	45.75	5916039
2011-08-22	48.53	48.53	46.62	46.72	6123529
2011-08-23	47.57	48.55	47.16	48.51	4959367
2011-08-24	47.53	48.42	47.46	48.16	3564161
2011-08-25	47.66	47.87	46.61	46.78	5176051
2011-08-26	46.04	47.43	45.43	47.25	5219722
2011-08-29	48.44	48.75	48.13	48.67	2567016
2011-08-30	47.98	48.29	47.35	48.07	6512088
2011-08-31	48.87	49.31	48.69	49.04	3762488
2011-09-01	49.12	49.79	48.64	48.70	5044571
2011-09-02	47.36	47.76	47.12	47.41	3136353
2011-09-06	44.61	45.22	44.14	45.17	9049348
2011-09-07	45.68	46.82	45.59	46.74	4863865
2011-09-08	46.73	47.67	46.31	46.47	8199744
2011-09-09	45.55	45.73	44.46	45.00	9201402
2011-09-12	43.33	44.67	43.31	44.62	9923670
2011-09-13	43.95	45.00	43.69	44.67	6411674
2011-09-14	44.21	44.97	43.18	44.54	6415391
2011-09-15	45.75	45.83	45.12	45.57	4826232
2011-09-16	45.47	45.68	44.59	45.28	4093865
2011-09-19	43.71	44.59	43.41	44.34	4292122
2011-09-20	44.13	44.90	43.71	44.07	6131904
2011-09-21	44.51	44.59	43.13	43.14	6375068
2011-09-22	41.23	41.62	40.50	41.27	11807659
2011-09-23	40.05	41.82	40.00	41.44	9557940
2011-09-26	42.43	43.11	41.41	43.09	6982489
2011-09-27	44.38	44.89	43.76	44.00	6994348
2011-09-28	44.28	45.12	43.59	43.67	9064316
2011-09-29	45.13	45.27	44.11	44.99	5841909
2011-09-30	44.33	44.79	43.87	43.87	5427008
2011-10-03	43.21	43.80	42.06	42.13	6228583
2011-10-04	42.45	44.13	41.85	44.10	8455359
2011-10-05	44.15	44.90	43.83	44.82	6953376
2011-10-06	44.89	46.34	44.80	46.31	7656159
2011-10-07	47.32	47.73	46.65	46.92	5713973
2011-10-10	49.11	49.30	48.48	48.98	5452639
2011-10-11	48.45	49.00	48.32	48.90	5477753
2011-10-12	49.85	50.60	49.73	50.00	8534769
2011-10-13	49.90	50.63	49.38	50.54	8311753
2011-10-14	51.69	51.91	51.32	51.89	6941797
2011-10-17	51.64	51.67	50.40	50.62	4681039
2011-10-18	50.50	52.17	50.00	51.76	4815755
2011-10-19	51.73	51.99	50.79	50.94	4481218
2011-10-20	51.81	52.07	50.85	51.79	5244241
2011-10-21	51.78	52.79	51.73	52.59	3796170
2011-10-24	51.93	52.90	51.93	52.89	4111905
2011-10-25	52.49	52.70	51.69	52.20	4207246
2011-10-26	53.23	53.32	51.85	52.97	3845950
2011-10-27	55.81	55.93	54.90	55.66	8172187
2011-10-28	54.07	54.61	53.97	54.49	4306751
2011-10-31	53.46	53.61	52.29	52.30	5641978
2011-11-01	49.84	51.16	49.60	50.51	8557744
2011-11-02	50.68	51.35	50.64	51.14	6359961
2011-11-03	51.99	52.43	51.14	52.19	5071510
2011-11-04	51.48	51.78	50.82	51.28	4801633
2011-11-07	51.06	51.63	50.55	51.32	6404152
2011-11-08	52.45	52.89	51.74	52.70	4249909
2011-11-09	50.25	51.05	49.65	50.15	8244703
2011-11-10	51.27	51.28	50.07	50.34	5799826
2011-11-11	51.52	51.92	51.41	51.56	3072317
2011-11-14	51.18	51.54	50.83	51.20	2140144
2011-11-15	50.48	50.92	50.19	50.38	4119827
2011-11-16	50.59	51.25	50.35	50.37	2915991
2011-11-17	50.88	51.02	49.52	49.72	4265473
2011-11-18	50.44	50.48	49.73	49.97	4047360
2011-11-21	48.94	49.29	48.48	49.15	3555897
2011-11-22	48.75	49.03	48.34	48.64	2430110
2011-11-23	47.96	48.01	47.10	47.20	2285938
2011-11-25	46.75	47.57	46.72	46.77	1462105
2011-11-28	49.44	49.52	48.66	49.04	3641735
2011-11-29	49.49	49.74	49.22	49.47	3161290
2011-11-30	51.46	51.96	51.23	51.74	3842101
2011-12-01	51.97	52.13	51.37	51.73	2508980
2011-12-02	52.25	52.29	51.25	51.42	2699481
2011-12-05	52.23	52.46	51.44	51.72	2628307
2011-12-06	51.83	52.20	51.64	51.81	2020134
2011-12-07	51.25	52.45	50.90	52.22	2859496
2011-12-08	51.30	51.52	50.31	50.51	3498178
2011-12-09	51.24	52.17	51.17	51.95	2889003
2011-12-12	50.68	50.72	50.10	50.55	2850985
2011-12-13	50.69	51.26	49.61	49.87	4018331
2011-12-14	48.69	48.88	47.98	48.22	3370784
2011-12-15	48.50	48.66	47.76	47.86	2930778
2011-12-16	47.56	47.87	47.07	47.26	3342367
2011-12-19	47.69	47.82	47.00	47.09	3294425
2011-12-20	48.30	48.68	48.22	48.46	2662075
2011-12-21	48.51	49.18	48.36	48.99	2781637
2011-12-22	49.63	49.78	49.30	49.62	1983003
2011-12-23	50.34	50.49	50.03	50.48	2381608
2011-12-27	50.50	50.89	50.47	50.66	1590833
2011-12-28	50.55	50.55	49.57	49.77	1935412
2011-12-29	50.04	50.87	49.97	50.81	2378422
2011-12-30	51.09	51.55	50.90	51.11	2681024
2012-01-03	52.11	52.75	52.07	52.47	3566000
2012-01-04	52.28	52.42	51.60	52.27	3252458
2012-01-05	51.36	51.39	50.94	51.21	2800074
2012-01-06	51.36	51.39	50.60	50.75	2166628
2012-01-09	51.11	51.37	50.56	51.25	2471155
2012-01-10	51.77	51.88	51.44	51.51	2274008
2012-01-11	50.51	50.87	50.28	50.84	2572856
2012-01-12	50.44	50.62	49.89	50.17	3505912
2012-01-13	49.65	49.70	48.82	49.63	3921427
2012-01-17	50.78	51.43	50.72	51.01	2894764
2012-01-18	51.34	51.77	51.12	51.67	2932303
2012-01-19	52.10	52.19	51.72	52.16	2892037
2012-01-20	51.36	51.86	51.25	51.86	3791577
2012-01-23	51.96	52.23	51.88	52.11	2031183
2012-01-24	52.17	52.56	52.08	52.56	2017427
2012-01-25	52.16	53.28	51.86	53.20	2696846
2012-01-26	53.32	53.41	52.79	52.92	2119522
2012-01-27	52.86	53.19	52.66	52.90	2173670
2012-01-30	52.43	52.64	52.17	52.64	2127240
2012-01-31	53.28	53.29	52.58	52.97	3533884
2012-02-01	53.31	53.68	53.01	53.30	2304710
2012-02-02	53.58	54.02	53.39	53.79	3126869
2012-02-03	53.34	54.30	53.26	54.22	3063868
2012-02-06	53.30	53.95	53.27	53.94	2426449
2012-02-07	53.78	54.49	53.54	54.35	2158656
2012-02-08	54.09	54.50	54.03	54.46	1991021
2012-02-09	55.00	55.14	54.46	54.53	2325273
2012-02-10	53.68	53.75	53.35	53.65	2105486
2012-02-13	54.37	54.40	53.86	54.16	2113732
2012-02-14	54.08	54.16	53.43	53.96	2136284
2012-02-15	53.62	53.73	53.29	53.42	2155543
2012-02-16	53.40	54.54	53.28	54.46	2280711
2012-02-17	54.90	55.13	54.70	55.08	4734431
2012-02-21	54.97	55.51	54.94	55.24	4212620
2012-02-22	55.20	55.48	55.00	55.25	3276894
2012-02-23	55.70	56.13	55.48	56.12	3401820
2012-02-24	56.45	56.72	56.38	56.46	2330554
2012-02-27	55.91	56.43	55.85	56.23	2666049
2012-02-28	56.22	56.60	56.01	56.49	2548797
2012-02-29	56.95	57.06	55.96	56.07	2912059
2012-03-01	56.40	56.89	56.27	56.81	2641593
2012-03-02	56.06	56.29	55.94	56.24	3230194
2012-03-05	56.21	56.40	55.80	56.30	1984562
2012-03-06	54.91	55.12	54.33	54.59	3216581
2012-03-07	54.17	54.70	53.98	54.51	5144549
2012-03-08	55.33	56.14	55.20	55.94	2329160
2012-03-09	55.41	55.73	55.30	55.38	2110756
2012-03-12	55.10	55.44	54.83	55.37	3011031
2012-03-13	55.50	56.00	55.27	56.00	1879161
2012-03-14	55.16	55.23	54.48	54.63	2894648
2012-03-15	54.72	55.03	54.55	54.81	2124756
2012-03-16	55.04	55.45	54.98	55.35	1922417
2012-03-19	55.50	56.16	55.40	55.97	2230441
2012-03-20	55.23	55.58	55.02	55.32	2060955
2012-03-21	55.10	55.16	54.68	54.94	2550247
2012-03-22	53.68	54.36	53.64	54.05	2541881
2012-03-23	53.64	54.14	53.37	54.06	2863217
2012-03-26	54.47	54.87	54.29	54.79	2097926
2012-03-27	51.21	51.75	50.87	50.90	27055221
2012-03-28	50.96	51.47	50.49	51.14	11193793
2012-03-29	49.74	50.59	49.70	50.52	10386991
2012-03-30	50.88	51.34	50.51	51.12	6821795
2012-04-02	51.92	52.50	51.50	52.36	5093891
2012-04-03	51.77	51.88	50.81	51.00	6532574
2012-04-04	50.01	50.40	49.81	50.27	7290237
2012-04-05	49.63	50.18	49.62	49.87	5210171
2012-04-09	49.66	50.12	49.53	49.84	2879362
2012-04-10	49.28	49.46	48.36	48.39	10257215
2012-04-11	49.27	49.31	48.43	48.52	5365080
2012-04-12	48.44	49.22	48.40	49.04	4721779
2012-04-13	48.28	48.30	47.55	47.77	7093984
2012-04-16	48.71	48.80	48.18	48.59	3711327
2012-04-17	49.04	49.37	48.70	49.22	2512828
2012-04-18	48.69	49.35	48.58	48.98	5650207
2012-04-19	48.17	48.33	47.60	47.72	9205155
2012-04-20	47.82	48.29	47.80	48.15	5050066
2012-04-23	46.74	47.09	46.51	46.91	9689023
2012-04-24	47.00	47.60	46.94	47.18	3867483
2012-04-25	48.31	48.41	47.65	48.02	2749830
2012-04-26	47.96	48.59	47.81	48.37	3216817
2012-04-27	48.45	48.56	48.00	48.37	2333953
2012-04-30	47.91	48.18	47.72	48.11	4334069
2012-05-01	48.15	48.64	48.06	48.42	3947632
2012-05-02	47.66	47.79	47.35	47.62	6236681
2012-05-03	47.76	47.95	47.32	47.39	2920091
2012-05-04	47.16	47.26	46.31	46.51	4300845
2012-05-07	46.44	47.15	46.40	47.05	3453273
2012-05-08	45.90	46.03	45.07	45.83	6423713
2012-05-09	44.48	45.02	44.23	44.65	7991651
2012-05-10	45.71	45.74	45.37	45.44	3977342
2012-05-11	44.79	45.55	44.75	44.99	2968239
2012-05-14	43.97	44.50	43.89	44.16	4395896
2012-05-15	43.93	44.21	43.49	43.63	5827109
2012-05-16	44.92	45.08	44.31	44.31	5027123
2012-05-17	44.19	44.35	43.71	43.71	4086865
2012-05-18	44.23	44.34	43.69	43.83	4903447
2012-05-21	44.08	44.60	43.95	44.53	3519423
2012-05-22	44.83	45.10	44.15	44.39	4069074
2012-05-23	43.94	44.04	43.21	44.03	5580586
2012-05-24	44.36	44.44	43.64	43.76	6817111
2012-05-25	43.85	44.23	43.70	43.89	4026938
2012-05-29	44.14	44.46	43.77	43.98	3985887
2012-05-30	43.23	43.26	42.65	42.83	4544516
2012-05-31	43.04	43.32	42.31	43.07	4115364
2012-06-01	42.20	42.45	41.83	42.17	6982024
2012-06-04	42.90	42.98	42.30	42.60	3311778
2012-06-05	42.92	43.07	42.62	42.89	2619025
2012-06-06	43.31	43.89	43.26	43.87	2947335
2012-06-07	44.36	44.45	43.55	43.64	2907274
2012-06-08	43.23	43.56	42.99	43.55	2581686
2012-06-11	44.14	44.14	43.21	43.22	2684603
2012-06-12	43.56	43.66	42.94	43.60	3027488
2012-06-13	42.96	43.34	42.69	42.82	2281973
2012-06-14	43.02	43.55	42.89	43.39	2610318
2012-06-15	43.92	44.36	43.78	44.34	3864498
2012-06-18	43.76	44.04	43.41	43.87	4775232
2012-06-19	44.23	44.96	44.12	44.73	3573891
2012-06-20	44.67	45.00	44.31	44.77	3500054
2012-06-21	44.62	44.69	43.25	43.30	6956032
2012-06-22	43.29	43.58	43.06	43.50	3077323
2012-06-25	42.38	42.45	42.01	42.36	3106903
2012-06-26	42.22	42.39	41.75	42.14	6158522
2012-06-27	42.17	42.80	42.16	42.65	3952360
2012-06-28	42.04	42.72	41.94	42.69	4710025
2012-06-29	44.63	45.02	44.29	44.95	7341602
2012-07-02	45.44	45.54	45.12	45.50	5685865
2012-07-03	46.04	46.71	45.95	46.54	2961812
2012-07-05	45.29	45.47	44.94	45.14	4253149
2012-07-06	44.56	44.69	44.33	44.57	3564878
2012-07-09	44.25	44.49	44.01	44.49	5025750
2012-07-10	44.45	44.63	43.73	43.89	2995948
2012-07-11	44.00	44.48	43.98	44.22	2527415
2012-07-12	43.52	43.78	43.27	43.65	4907251
2012-07-13	43.57	44.34	43.55	44.18	3921089
2012-07-16	43.88	44.40	43.60	44.24	3643480
2012-07-17	44.40	44.47	43.65	44.43	4212134
2012-07-18	44.36	45.08	44.26	45.02	3563071
2012-07-19	44.91	45.25	44.76	45.02	3970478
2012-07-20	43.87	44.14	43.83	44.10	4700821
2012-07-23	42.75	43.39	42.67	43.32	5165406
2012-07-24	42.74	42.86	41.85	42.17	6382465
2012-07-25	42.41	42.68	42.12	42.54	4420085
2012-07-26	43.95	44.41	43.71	44.19	5455964
2012-07-27	46.20	46.42	45.66	45.92	8080904
2012-07-30	45.72	45.86	45.27	45.70	7322587
2012-07-31	46.29	46.69	45.91	45.95	5258549
2012-08-01	46.64	46.86	46.08	46.48	2657571
2012-08-02	46.00	46.40	45.29	45.68	2837284
2012-08-03	47.10	48.00	46.93	47.73	4901898
2012-08-06	48.03	48.42	47.97	48.12	2566541
2012-08-07	49.32	49.49	48.98	49.37	3871820
2012-08-08	49.23	49.54	49.06	49.46	2343061
2012-08-09	48.73	49.29	48.67	49.25	2765836
2012-08-10	48.54	49.33	48.37	49.31	2482706
2012-08-13	49.25	49.40	48.93	49.15	1410784
2012-08-14	49.34	49.36	49.04	49.22	1791638
2012-08-15	49.17	49.42	49.12	49.29	1136197
2012-08-16	49.22	49.93	49.12	49.80	2189024
2012-08-17	49.74	49.75	49.46	49.71	1911832
2012-08-20	49.69	50.04	49.44	50.00	2415733
2012-08-21	50.31	50.57	50.06	50.15	2505233
2012-08-22	49.54	50.10	49.38	50.06	3125401
2012-08-23	49.13	49.64	49.09	49.34	3028629
2012-08-24	48.94	49.39	48.84	49.11	2415621
2012-08-27	49.32	49.50	49.15	49.20	1463158
2012-08-28	49.25	49.52	49.18	49.46	1420596
2012-08-29	49.46	49.55	49.13	49.39	2279916
2012-08-30	49.12	49.40	48.97	49.17	4628114
2012-08-31	49.92	50.14	49.48	49.86	3193848
2012-09-04	50.10	50.11	49.39	49.64	1705230
2012-09-05	49.50	49.72	49.20	49.49	3099381
2012-09-06	50.34	51.15	50.31	51.07	3148745
2012-09-07	52.17	52.25	51.70	51.84	2493990
2012-09-10	51.74	52.02	51.34	51.37	2293295
2012-09-11	51.87	52.91	51.80	52.65	3388222
2012-09-12	53.10	53.14	52.44	52.79	3396487
2012-09-13	52.96	53.95	52.67	53.69	2776558
2012-09-14	54.53	55.07	54.41	54.51	3136561
2012-09-17	54.48	54.69	53.81	53.96	2792253
2012-09-18	53.60	53.82	53.44	53.66	2162368
2012-09-19	53.38	53.59	52.95	53.19	2594476
2012-09-20	51.44	52.28	51.41	52.16	2869296
2012-09-21	52.47	52.64	52.19	52.25	1854695
2012-09-24	52.29	52.52	52.07	52.35	1446966
2012-09-25	52.23	52.83	51.99	52.00	1604318
2012-09-26	51.41	51.56	50.93	51.04	2820730
2012-09-27	50.96	51.65	50.65	51.57	1931951
2012-09-28	50.59	50.74	49.80	50.10	3240215
2012-10-01	50.18	50.89	50.16	50.39	1722373
2012-10-02	50.84	50.90	50.37	50.59	1485424
2012-10-03	50.20	50.28	49.63	49.84	2835473
2012-10-04	49.86	50.13	49.50	50.07	2079073
2012-10-05	50.50	50.81	50.19	50.27	2125979
2012-10-08	49.86	49.98	49.67	49.93	1837619
2012-10-09	49.96	50.00	49.34	49.44	2824045
2012-10-10	49.35	49.62	49.04	49.16	2110525
2012-10-11	49.91	50.24	49.74	49.78	1976347
2012-10-12	49.91	50.15	49.40	49.62	1761947
2012-10-15	50.05	50.21	49.64	50.21	1663804
2012-10-16	51.01	51.68	50.85	51.54	2557764
2012-10-17	52.20	52.58	52.03	52.29	2042107
2012-10-18	51.92	52.38	51.81	51.99	1395606
2012-10-19	51.93	51.97	51.14	51.39	1433538
2012-10-22	51.71	51.77	51.23	51.62	1508044
2012-10-23	50.03	50.35	49.50	50.10	3889142
2012-10-24	50.33	50.42	50.04	50.16	1658906
2012-10-25	50.26	50.43	49.71	49.98	1793328
2012-10-26	50.21	50.44	49.91	50.04	1552987
2012-10-31	51.27	51.35	50.31	50.40	2494860
2012-11-01	50.54	50.88	50.34	50.74	1594838
2012-11-02	51.00	51.03	50.32	50.42	1140045
2012-11-05	49.84	50.08	49.67	49.98	1653258
2012-11-06	49.72	50.26	49.67	50.19	1713476
2012-11-07	48.55	48.84	48.27	48.75	3944133
2012-11-08	48.20	48.50	47.78	47.88	2632466
2012-11-09	47.93	48.53	47.82	48.15	1514846
2012-11-12	48.19	48.27	47.95	48.10	2006595
2012-11-13	47.50	48.33	47.42	47.65	2659263
2012-11-14	48.07	48.17	47.43	47.51	1656991
2012-11-15	47.89	48.23	47.41	47.56	2824972
2012-11-16	47.56	47.63	46.99	47.43	3412940
2012-11-19	48.12	49.08	48.08	48.94	2608967
2012-11-20	48.45	49.02	48.39	48.89	1767797
2012-11-21	48.97	49.21	48.83	49.14	1017742
2012-11-23	49.65	50.03	49.62	49.98	968946
2012-11-26	49.57	50.00	49.49	49.92	1053673
2012-11-27	49.20	49.35	48.94	49.07	2383213
2012-11-28	48.89	49.71	48.79	49.68	1451700
2012-11-29	49.94	50.23	49.69	50.05	1453453
2012-11-30	50.40	50.56	49.98	50.16	1603797
2012-12-03	50.76	50.78	49.97	49.97	1252349
2012-12-04	50.52	50.69	50.21	50.30	1564183
2012-12-05	50.31	50.56	50.01	50.43	1730224
2012-12-06	50.32	50.44	50.00	50.35	956389
2012-12-07	49.69	49.83	49.33	49.76	1764886
2012-12-10	49.88	50.02	49.79	49.98	959874
2012-12-11	50.68	50.94	50.60	50.60	1523718
2012-12-12	50.73	50.92	50.55	50.77	1700385
2012-12-13	50.95	51.17	50.59	50.90	1471989
2012-12-14	50.58	50.91	50.30	50.86	1386804
2012-12-17	51.15	51.58	51.15	51.19	1696826
2012-12-18	51.45	51.76	51.35	51.63	1225250
2012-12-19	52.25	52.27	51.75	51.77	1606991
2012-12-20	51.97	52.01	51.40	51.74	2668761
2012-12-21	51.25	51.76	51.19	51.60	1713789
2012-12-24	51.60	51.69	51.33	51.63	434429
2012-12-26	51.85	51.85	51.41	51.54	566591
2012-12-27	52.77	52.77	52.01	52.40	1698723
2012-12-28	51.56	51.69	51.25	51.43	831108
2012-12-31	51.38	52.25	51.23	52.01	1214908
2013-01-02	52.90	53.00	52.43	52.57	1178147
2013-01-03	52.11	52.48	51.99	52.18	1196992
2013-01-04	51.87	52.34	51.85	52.31	881590
2013-01-07	51.24	51.70	51.15	51.69	1306592
2013-01-08	51.58	51.66	51.32	51.58	1093661
2013-01-09	51.59	51.87	51.54	51.55	822186
2013-01-10	52.33	52.50	52.11	52.38	1185175
2013-01-11	52.59	52.92	52.32	52.88	1165042
2013-01-14	52.89	53.02	52.68	52.91	1109372
2013-01-15	52.79	53.25	52.75	53.20	872110
2013-01-16	52.86	53.20	52.78	52.95	772984
2013-01-17	53.25	53.27	52.94	53.12	786073
2013-01-18	52.79	52.85	52.22	52.69	1746396
2013-01-22	52.59	52.96	52.41	52.79	923657
2013-01-23	52.43	52.76	52.21	52.76	864238
2013-01-24	52.69	53.25	52.61	52.97	821799
2013-01-25	53.66	53.81	53.36	53.51	1008254
2013-01-28	53.48	53.49	53.12	53.28	1110810
2013-01-29	53.68	54.49	53.65	54.37	1739946
2013-01-30	54.84	55.35	54.68	54.68	2472775
2013-01-31	54.74	54.97	53.99	54.29	3343436
2013-02-01	54.87	55.20	54.67	54.92	2347990
2013-02-04	53.88	54.07	52.77	53.11	1712652
2013-02-05	53.39	53.80	53.25	53.58	886044
2013-02-06	52.53	52.99	52.33	52.99	1484524
2013-02-07	52.61	52.69	51.45	51.73	1989923
2013-02-08	51.37	51.72	51.27	51.54	1721295
2013-02-11	51.27	51.30	50.90	51.23	1891666
2013-02-12	51.23	51.74	51.14	51.40	795355
2013-02-13	51.76	52.09	51.64	51.95	864397
2013-02-14	50.45	50.86	50.32	50.67	3687722
2013-02-15	50.12	50.19	49.66	49.99	3798457
2013-02-19	51.12	51.57	51.00	51.51	2673162
2013-02-20	51.10	51.16	50.23	50.43	2043458
2013-02-21	49.52	49.66	49.16	49.50	2766780
2013-02-22	49.95	50.48	49.73	50.47	1785887
2013-02-25	51.76	51.85	49.20	49.27	2526434
2013-02-26	49.33	49.55	48.56	49.14	3065547
2013-02-27	49.20	50.15	49.13	50.05	1476786
2013-02-28	49.75	50.38	49.67	50.02	907299
2013-03-01	49.66	50.24	49.26	50.07	1454097
2013-03-04	49.75	50.14	49.59	50.03	1107240
2013-03-05	50.52	50.95	50.40	50.85	1287130
2013-03-06	50.85	51.09	50.69	51.08	2249775
2013-03-07	50.96	51.44	50.86	51.40	1325413
2013-03-08	51.08	51.28	50.68	51.03	1351140
2013-03-11	50.95	51.44	50.88	51.44	1093747
2013-03-12	51.34	51.62	51.19	51.34	1376486
2013-03-13	50.21	50.37	49.91	50.22	1075871
2013-03-14	50.49	50.84	50.24	50.84	1036577
2013-03-15	50.56	50.81	50.29	50.81	1251265
2013-03-18	49.76	50.44	49.73	50.00	1561219
2013-03-19	49.94	50.04	49.31	49.85	1721752
2013-03-20	50.30	50.48	49.92	50.22	809594
2013-03-21	49.45	49.89	49.33	49.42	2791595
2013-03-22	49.61	49.97	49.44	49.60	1733361
2013-03-25	49.80	49.85	48.56	48.81	2150374
2013-03-26	48.79	48.85	48.33	48.79	2982856
2013-03-27	47.57	48.19	47.50	48.19	3609655
2013-03-28	48.04	48.38	47.84	47.98	2503898
2013-04-01	48.09	48.27	47.90	48.08	1286658
2013-04-02	48.69	49.22	48.61	48.80	2110300
2013-04-03	48.64	48.75	48.11	48.28	1615287
2013-04-04	48.10	48.45	47.92	48.28	1732407
2013-04-05	48.00	48.29	47.78	48.18	1973523
2013-04-08	48.24	48.26	47.81	48.04	1498236
2013-04-09	48.35	48.92	48.06	48.75	1117217
2013-04-10	49.03	49.27	48.64	48.81	2024549
2013-04-11	48.88	49.50	48.82	49.31	1595788
2013-04-12	48.99	49.13	48.56	48.85	1056580
2013-04-15	47.89	47.93	47.31	47.40	2051830
2013-04-16	48.18	48.22	47.50	47.88	1603556
2013-04-17	47.02	47.02	45.93	46.42	2918143
2013-04-18	46.42	46.52	45.97	46.19	1985384
2013-04-19	46.54	46.68	46.29	46.43	2576111
2013-04-22	46.62	47.10	46.34	46.91	1538933
2013-04-23	47.41	48.15	47.36	47.92	1189915
2013-04-24	48.94	49.25	48.65	48.65	2848703
2013-04-25	49.37	49.69	49.08	49.08	1616543
2013-04-26	48.82	49.01	48.60	48.88	1910281
2013-04-29	49.63	50.02	49.58	49.70	1803489
2013-04-30	50.18	50.39	50.09	50.24	1529600
2013-05-01	50.20	50.31	49.49	49.74	1511988
2013-05-02	49.61	49.78	49.41	49.50	2050456
2013-05-03	50.00	50.50	49.98	50.27	934143
2013-05-06	50.27	50.43	50.00	50.28	1029363
2013-05-07	50.57	50.73	50.24	50.54	934236
2013-05-08	50.80	51.10	50.70	50.88	974265
2013-05-09	50.89	50.94	50.37	50.64	702439
2013-05-10	50.26	50.44	50.00	50.37	614374
2013-05-13	50.40	50.49	50.08	50.49	615643
2013-05-14	50.04	50.73	50.04	50.61	1224571
2013-05-15	49.77	50.26	49.69	50.11	1146233
2013-05-16	49.36	49.82	49.36	49.56	1345920
2013-05-17	50.14	50.42	49.90	50.30	1311165
2013-05-20	50.00	50.85	49.99	50.65	1179142
2013-05-21	50.74	51.39	50.47	51.09	2120179
2013-05-22	50.88	51.42	50.42	50.42	1296523
2013-05-23	50.44	51.14	50.29	50.83	1631835
2013-05-24	51.07	51.17	50.80	51.13	1058822
2013-05-28	52.03	52.05	51.22	51.24	1357939
2013-05-29	51.39	51.41	50.62	51.28	1099575
2013-05-30	51.29	51.47	51.13	51.32	1167796
2013-05-31	50.95	51.03	49.85	49.85	1496409
2013-06-03	50.26	50.89	50.03	50.61	1026064
2013-06-04	50.71	50.84	50.27	50.61	1017240
2013-06-05	50.04	50.19	49.62	49.74	1178425
2013-06-06	49.59	49.99	49.41	49.98	873707
2013-06-07	49.62	50.24	49.39	49.81	954891
2013-06-10	50.03	50.25	49.70	50.08	919372
2013-06-11	49.68	50.02	49.55	49.85	1240830
2013-06-12	50.09	50.11	49.50	49.55	971233
2013-06-13	49.68	50.10	49.59	49.95	937610
2013-06-14	49.92	50.23	49.78	50.10	1420414
2013-06-17	51.01	51.44	50.97	50.97	1647487
2013-06-18	51.05	51.57	51.04	51.40	1222320
2013-06-19	50.23	50.54	49.52	49.77	1415219
2013-06-20	48.41	48.69	48.01	48.35	2281771
2013-06-21	47.75	47.92	47.30	47.85	2140767
2013-06-24	46.92	47.56	46.79	47.13	2072613
2013-06-25	47.42	47.61	47.02	47.41	1101500
2013-06-26	47.73	47.84	47.42	47.70	904883
2013-06-27	48.13	48.61	48.10	48.48	1489484
2013-06-28	48.59	48.86	48.41	48.70	1149689
2013-07-01	48.76	49.07	48.74	48.86	1025711
2013-07-02	48.32	48.47	47.94	48.18	1270895
2013-07-03	47.72	48.36	47.69	48.19	653584
2013-07-05	48.29	48.37	47.77	48.35	756121
2013-07-08	48.84	49.17	48.81	48.96	798817
2013-07-09	49.16	49.18	48.69	49.06	2739840
2013-07-10	48.96	49.60	48.88	49.42	824734
2013-07-11	50.25	50.40	50.00	50.27	1462576
2013-07-12	50.35	50.49	50.05	50.47	662620
2013-07-15	50.83	50.88	50.63	50.67	1060265
2013-07-16	51.10	51.13	50.83	50.90	1550894
2013-07-17	51.47	51.47	50.94	51.09	1040577
2013-07-18	51.87	52.24	51.81	51.98	2097415
2013-07-19	51.98	52.22	51.86	51.99	1329368
2013-07-22	52.88	53.09	52.78	52.82	2579687
2013-07-23	52.86	52.93	52.50	52.80	1073809
2013-07-24	53.14	53.32	52.71	52.97	1158770
2013-07-25	52.61	53.18	52.59	53.18	1139991
2013-07-26	53.12	53.39	52.88	53.34	1359273
2013-07-29	53.26	53.26	52.65	52.82	1470253
2013-07-30	53.44	53.47	52.99	53.04	1348848
2013-07-31	52.81	53.43	52.81	53.05	1103123
2013-08-01	53.61	53.70	53.34	53.43	1341181
2013-08-02	53.65	53.94	53.40	53.75	1709679
2013-08-05	53.40	53.63	53.24	53.58	749476
2013-08-06	53.37	53.41	52.95	53.35	779986
2013-08-07	53.21	53.52	53.16	53.49	1397967
2013-08-08	53.75	53.95	53.51	53.74	941520
2013-08-09	53.86	54.00	53.63	53.68	752607
2013-08-12	53.58	53.71	53.36	53.57	1114521
2013-08-13	53.77	53.95	53.68	53.90	1438644
2013-08-14	54.09	54.39	53.97	54.10	1122196
2013-08-15	54.12	54.82	53.81	54.69	1804084
2013-08-16	55.09	55.40	55.02	55.25	2851302
2013-08-19	54.86	54.97	54.43	54.53	1617935
2013-08-20	54.73	54.75	54.35	54.48	956139
2013-08-21	54.58	54.77	54.08	54.27	916723
2013-08-22	54.88	55.07	54.75	54.90	1558377
2013-08-23	55.80	56.32	55.77	56.15	1925075
2013-08-26	56.28	56.30	55.69	55.91	1857130
2013-08-27	56.19	56.39	55.41	55.66	1512402
2013-08-28	56.91	57.07	56.44	56.91	6078021
2013-08-29	55.88	56.24	55.80	56.01	1872182
2013-08-30	55.48	55.60	55.06	55.31	1619849
2013-09-03	55.38	55.42	54.82	55.12	2065430
2013-09-04	54.63	55.58	54.54	55.18	1221269
2013-09-05	54.84	55.42	54.80	55.26	1904615
2013-09-06	55.52	55.84	55.07	55.58	858959
2013-09-09	55.47	56.08	55.43	55.95	782059
2013-09-10	55.74	56.24	55.64	56.00	1224350
2013-09-11	56.05	56.66	55.98	56.60	1097330
2013-09-12	56.47	56.93	56.36	56.70	1147754
2013-09-13	56.62	56.93	56.45	56.78	974752
2013-09-16	57.37	57.40	56.99	57.01	1564990
2013-09-17	56.44	56.71	56.32	56.67	1442369
2013-09-18	56.24	57.40	55.95	57.28	2410035
2013-09-19	56.74	56.87	56.45	56.85	1114998
2013-09-20	56.68	56.98	56.51	56.63	1158182
2013-09-23	57.21	57.23	56.80	57.20	1425958
2013-09-24	58.47	58.51	58.17	58.17	2026690
2013-09-25	58.03	58.52	57.98	58.17	978726
2013-09-26	58.19	58.57	58.09	58.45	2864890
2013-09-27	58.81	59.25	58.75	58.91	1299371
2013-09-30	57.98	58.15	57.64	57.92	1073570
2013-10-01	57.91	58.40	57.87	58.13	797722
2013-10-02	58.21	58.41	57.78	58.38	937807
2013-10-03	58.04	58.08	57.61	57.85	1450054
2013-10-04	58.31	58.63	58.17	58.21	1055216
2013-10-07	57.64	58.38	57.64	58.09	540141
2013-10-08	58.53	58.58	57.95	58.06	839626
2013-10-09	58.43	58.51	57.82	58.11	1198722
2013-10-10	58.67	59.21	58.63	59.02	1039806
2013-10-11	59.00	59.21	58.93	59.15	968354
2013-10-14	59.04	59.39	59.02	59.23	374868
2013-10-15	59.27	59.80	59.26	59.45	1048797
2013-10-16	60.11	60.24	59.60	59.73	1519921
2013-10-17	60.12	60.69	60.09	60.51	1367120
2013-10-18	60.80	61.24	60.51	60.83	1801705
2013-10-21	60.71	60.73	60.32	60.49	1297799
2013-10-22	60.22	60.91	60.13	60.71	1067708
2013-10-23	60.35	60.42	59.98	60.37	774601
2013-10-24	60.77	60.78	60.38	60.61	920169
2013-10-25	61.85	61.87	61.35	61.35	990700
2013-10-28	61.25	61.76	61.18	61.43	848082
2013-10-29	62.00	62.17	61.72	62.00	1170563
2013-10-30	62.31	62.45	61.56	61.56	803923
2013-10-31	61.20	61.70	60.81	61.18	1269702
2013-11-01	60.56	60.66	60.05	60.25	1990158
2013-11-04	59.93	60.40	59.89	60.38	2139173
2013-11-05	59.64	59.76	59.29	59.57	1652032
2013-11-06	60.17	60.47	59.95	60.32	1465505
2013-11-07	59.83	59.85	58.97	59.00	1161156
2013-11-08	58.25	58.87	58.15	58.87	1468878
2013-11-11	59.06	59.22	58.91	59.05	785864
2013-11-12	59.06	59.20	58.73	58.73	1184663
2013-11-13	58.63	59.37	58.51	59.28	369539
2013-11-14	59.11	59.60	59.04	59.48	699861
2013-11-15	59.71	59.95	59.49	59.91	850429
2013-11-18	60.39	60.57	59.88	59.88	703075
2013-11-19	59.85	59.95	59.52	59.66	731269
2013-11-20	59.78	60.17	59.36	59.51	579536
2013-11-21	59.69	60.13	59.61	59.96	575355
2013-11-22	60.33	60.90	60.27	60.65	719414
2013-11-25	60.49	60.52	60.21	60.43	514094
2013-11-26	60.66	60.70	60.20	60.39	647859
2013-11-27	60.94	61.01	60.42	60.61	541686
2013-11-29	60.31	60.74	60.23	60.32	624071
2013-12-02	60.05	60.50	60.00	60.03	537772
2013-12-03	59.66	59.77	59.25	59.40	1046424
2013-12-04	58.31	58.86	58.21	58.84	1032103
2013-12-05	58.57	58.90	58.15	58.47	1157477
2013-12-06	58.76	59.18	58.52	59.18	869055
2013-12-09	58.98	59.02	57.84	58.26	3609326
2013-12-10	58.25	58.42	58.00	58.42	1592661
2013-12-11	57.71	57.77	56.75	57.01	1297652
2013-12-12	56.91	56.97	56.39	56.59	1049012
2013-12-13	56.58	56.64	56.17	56.53	825374
2013-12-16	57.66	58.08	57.51	57.51	1182888
2013-12-17	57.70	57.85	57.46	57.60	810286
2013-12-18	58.07	58.91	57.90	58.70	1228219
2013-12-19	58.68	59.16	58.63	58.97	917205
2013-12-20	59.22	59.79	59.17	59.54	874928
2013-12-23	60.12	60.37	59.96	60.03	1158838
2013-12-24	60.23	60.24	60.01	60.21	248531
2013-12-26	60.16	60.50	60.16	60.28	390379
2013-12-27	61.34	61.50	61.07	61.28	1416728
2013-12-30	61.33	61.44	60.94	61.13	639505
2013-12-31	61.14	61.43	61.11	61.27	454706
2014-01-02	60.11	60.14	59.57	60.07	1006305
2014-01-03	59.87	59.94	59.38	59.61	1044227
2014-01-06	59.76	59.79	59.21	59.43	648695
2014-01-07	59.51	59.93	59.43	59.60	529330
2014-01-08	59.01	59.29	58.86	58.95	945078
2014-01-09	59.21	59.33	58.67	58.91	834242
2014-01-10	59.58	59.72	59.40	59.49	687005
2014-01-13	58.80	59.03	58.28	58.56	998636
2014-01-14	58.88	59.78	58.65	59.58	1049695
2014-01-15	59.15	59.73	59.09	59.58	842318
2014-01-16	59.52	59.58	59.13	59.56	531908
2014-01-17	59.68	59.94	59.27	59.37	837701
2014-01-21	60.46	60.49	59.66	59.99	847785
2014-01-22	60.28	60.42	59.96	60.13	910851
2014-01-23	60.31	60.32	59.68	60.08	1446159
2014-01-24	59.46	59.48	58.32	58.32	984879
2014-01-27	58.08	58.25	57.63	57.73	1781838
2014-01-28	58.17	58.55	58.02	58.43	1132723
2014-01-29	57.39	58.18	57.25	57.76	894480
2014-01-30	58.46	58.49	57.86	58.32	1132295
2014-01-31	56.56	57.33	56.50	57.17	1041236
2014-02-03	57.11	57.25	56.04	56.20	914349
2014-02-04	56.22	56.61	56.03	56.59	2395994
2014-02-05	56.61	56.89	56.52	56.75	908011
2014-02-06	57.57	58.29	57.50	57.86	837332
2014-02-07	58.00	59.07	57.91	58.91	2009538
2014-02-10	58.76	58.77	58.42	58.43	772285
2014-02-11	58.60	59.59	58.53	59.15	683976
2014-02-12	59.30	59.99	59.24	59.89	1911460
2014-02-13	59.94	60.42	59.89	60.20	2329815
2014-02-14	60.57	61.16	60.49	61.03	1406256
2014-02-18	61.09	61.15	60.74	60.87	737831
2014-02-19	61.05	61.32	60.78	60.91	812997
2014-02-20	61.41	61.61	61.17	61.42	710730
2014-02-21	62.43	62.65	62.26	62.27	1135038
2014-02-24	62.94	63.59	62.87	63.15	1047605
2014-02-25	63.34	63.82	63.06	63.30	1046490
2014-02-26	63.68	63.77	63.30	63.42	1534703
2014-02-27	63.39	63.50	63.24	63.40	331546
2014-02-28	64.48	64.97	64.33	64.90	2973333
2014-03-03	64.07	64.31	63.22	63.52	1020494
2014-03-04	64.69	64.74	64.02	64.02	996480
2014-03-05	64.05	64.63	63.99	64.57	1321285
2014-03-06	64.69	65.28	64.68	64.92	3445131
2014-03-07	65.07	65.13	64.00	64.53	739778
2014-03-10	64.48	64.61	63.93	64.51	654372
2014-03-11	64.61	64.91	63.96	63.96	788804
2014-03-12	63.66	64.51	63.53	64.18	1546831
2014-03-13	64.85	64.85	63.00	63.00	1393816
2014-03-14	63.43	64.25	63.33	63.74	1062934
2014-03-17	64.60	64.97	64.47	64.70	1110618
2014-03-18	65.51	66.23	65.21	65.73	1003006
2014-03-19	65.48	65.62	63.87	64.28	885646
2014-03-20	63.36	64.33	63.35	63.77	1039147
2014-03-21	63.87	64.76	63.79	63.84	1342843
2014-03-24	64.73	64.74	63.67	64.12	1431934
2014-03-25	64.39	64.91	64.03	64.78	1266627
2014-03-26	65.31	65.54	65.08	65.13	664040
2014-03-27	65.42	65.96	65.34	65.49	624701
2014-03-28	65.92	66.11	65.71	65.98	570935
2014-03-31	66.05	66.30	65.42	65.60	621809
2014-04-01	65.98	66.17	65.85	66.00	554316
2014-04-02	66.03	66.14	65.67	65.80	512866
2014-04-03	66.01	66.14	65.72	65.81	1061986
2014-04-04	66.52	66.75	66.17	66.26	591156
2014-04-07	66.22	66.34	65.46	65.59	648524
2014-04-08	66.08	66.64	65.88	66.53	715176
2014-04-09	67.38	67.56	67.05	67.25	1126429
2014-04-10	66.87	67.00	65.80	65.98	740050
2014-04-11	66.02	66.64	65.76	66.21	574056
2014-04-14	67.16	68.03	67.13	67.73	734960
2014-04-15	68.31	68.31	67.11	67.74	845036
2014-04-16	67.95	68.00	67.42	67.77	572035
2014-04-17	67.85	68.37	67.80	68.08	1534648
2014-04-21	68.27	68.37	68.11	68.23	342093
2014-04-22	68.47	68.65	68.35	68.65	977398
2014-04-23	68.58	68.65	67.72	67.99	810983
2014-04-24	68.72	69.06	68.21	68.51	1434316
2014-04-25	68.65	68.80	68.36	68.50	825462
2014-04-28	69.22	69.79	68.94	69.68	2719821
2014-04-29	70.46	71.38	70.27	70.34	2126196
2014-04-30	71.12	71.40	70.24	71.24	3414296
2014-05-01	70.90	71.00	70.50	70.86	1068115
2014-05-02	70.44	70.82	70.25	70.47	3239549
2014-05-05	70.17	71.05	70.05	70.97	673731
2014-05-06	71.08	71.11	70.43	70.62	1051679
2014-05-07	71.59	72.03	71.32	71.75	1042857
2014-05-08	72.63	73.52	72.37	72.73	1687349
2014-05-09	72.20	72.24	71.50	71.62	1039790
2014-05-12	71.92	72.02	71.59	71.78	1748548
2014-05-13	71.39	71.46	70.90	71.28	1092111
2014-05-14	71.01	71.34	70.85	70.95	1507792
2014-05-15	70.78	70.80	69.91	70.29	1108004
2014-05-16	71.06	71.35	70.77	71.00	982574
2014-05-19	71.64	71.67	71.09	71.15	1524146
2014-05-20	70.68	70.82	70.22	70.35	1171632
2014-05-21	71.30	71.35	70.99	71.09	1346437
2014-05-22	70.95	71.21	70.84	71.05	620280
2014-05-23	71.17	71.40	70.98	71.31	624183
2014-05-27	70.91	71.23	70.77	71.01	761568
2014-05-28	69.49	69.83	69.27	69.65	866619
2014-05-29	69.65	69.80	69.49	69.78	689508
2014-05-30	69.63	69.93	69.45	69.45	689458
2014-06-02	70.18	70.20	69.82	70.06	415087
2014-06-03	69.73	69.95	69.61	69.85	634406
2014-06-04	69.14	69.23	68.55	68.55	1086281
2014-06-05	69.69	70.46	69.35	70.30	1541235
2014-06-06	70.76	71.15	70.52	70.98	617207
2014-06-09	70.48	70.88	70.27	70.66	671913
2014-06-10	70.15	70.52	70.03	70.52	562726
2014-06-11	70.21	70.27	69.93	70.13	542611
2014-06-12	70.61	71.26	70.58	70.92	796576
2014-06-13	71.63	71.79	71.44	71.60	608561
2014-06-16	71.49	71.69	71.16	71.42	667915
2014-06-17	70.55	71.29	70.45	70.98	901021
2014-06-18	71.74	72.10	71.53	71.98	825671
2014-06-19	72.98	73.35	72.69	72.74	1033570
2014-06-20	73.42	73.56	73.20	73.20	766419
2014-06-23	73.87	74.12	73.62	73.88	870691
2014-06-24	74.20	74.22	73.20	73.24	2320120
2014-06-25	73.21	73.35	72.69	73.12	760509
2014-06-26	72.46	72.48	71.00	72.19	1000083
2014-06-27	72.15	72.26	71.77	72.20	505264
2014-06-30	71.64	72.46	71.58	72.20	671322
2014-07-01	72.85	73.09	72.54	72.77	411949
2014-07-02	72.38	72.53	72.09	72.32	899306
2014-07-03	71.97	72.22	71.88	72.10	554706
2014-07-07	71.17	71.28	70.70	71.06	788918
2014-07-08	70.93	71.02	70.02	70.37	891652
2014-07-09	69.98	70.61	69.86	70.16	870171
2014-07-10	68.83	69.28	68.48	69.05	1271358
2014-07-11	69.10	69.23	68.80	68.99	804053
2014-07-14	69.62	69.86	69.33	69.45	755258
2014-07-15	69.01	69.10	67.79	67.88	1339385
2014-07-16	69.00	69.01	68.62	68.62	1209416
2014-07-17	67.81	68.42	66.64	66.77	1630892
2014-07-18	67.72	68.13	67.47	68.12	677140
2014-07-21	67.70	67.82	67.28	67.56	946666
2014-07-22	68.88	69.32	68.76	69.14	830829
2014-07-23	69.56	69.59	69.00	69.20	802686
2014-07-24	69.74	69.97	69.39	69.75	505519
2014-07-25	69.15	69.27	68.31	68.79	721719
2014-07-28	69.37	69.64	68.91	69.34	968140
2014-07-29	69.88	70.19	69.32	69.41	1179621
2014-07-30	67.96	68.21	66.10	66.63	3050382
2014-07-31	65.32	65.32	64.28	64.50	2980416
2014-08-01	64.85	65.09	64.04	64.70	2027151
2014-08-04	65.09	65.53	64.66	65.48	1405765
2014-08-05	65.07	65.30	64.26	64.43	753354
2014-08-06	64.28	65.36	64.25	64.88	872964
2014-08-07	65.43	65.58	64.19	64.52	759430
2014-08-08	64.96	65.41	64.47	65.07	1405515
2014-08-11	65.07	65.62	65.01	65.14	768353
2014-08-12	64.00	64.24	63.60	64.09	1026922
2014-08-13	64.28	64.42	63.93	64.42	652336
2014-08-14	64.30	64.38	64.00	64.08	940242
2014-08-15	64.50	64.66	63.13	63.83	1461392
2014-08-18	63.78	64.09	63.50	63.99	738982
2014-08-19	64.05	64.48	63.98	64.43	1410767
2014-08-20	63.55	64.34	63.48	64.11	1479547
2014-08-21	64.49	65.02	64.40	64.89	2593338
2014-08-22	63.92	63.94	62.82	63.58	2402612
2014-08-25	64.22	65.04	64.08	65.04	898005
2014-08-26	65.52	66.06	65.49	65.89	1228756
2014-08-27	65.54	65.76	65.18	65.73	711691
2014-08-28	65.43	65.62	65.24	65.26	572442
2014-08-29	66.06	66.18	65.45	65.96	682741
2014-09-02	65.98	66.05	65.20	65.57	667300
2014-09-03	66.22	66.41	66.01	66.40	831432
2014-09-04	66.97	67.70	66.48	66.79	890255
2014-09-05	66.66	66.91	66.28	66.91	432868
2014-09-08	65.98	66.06	65.24	65.40	707567
2014-09-09	65.08	65.44	64.90	65.26	451686
2014-09-10	65.21	65.22	64.79	65.20	552712
2014-09-11	64.55	65.10	64.35	65.10	966285
2014-09-12	64.55	64.77	64.21	64.45	782392
2014-09-15	63.86	64.40	63.70	64.30	906884
2014-09-16	64.10	65.42	64.08	65.42	1947267
2014-09-17	64.99	65.13	64.63	64.71	1299277
2014-09-18	63.72	64.09	63.57	64.09	1867667
2014-09-19	63.60	63.85	63.46	63.57	1045816
2014-09-22	63.82	63.90	63.39	63.56	1059021
2014-09-23	62.54	63.06	62.53	62.57	1633073
2014-09-24	63.49	64.61	63.25	64.28	1843064
2014-09-25	63.86	63.89	62.74	63.16	1663155
2014-09-26	63.60	64.85	63.45	64.71	989049
2014-09-29	63.85	64.11	63.59	63.92	688460
2014-09-30	64.45	65.30	64.25	64.45	1217362
2014-10-01	63.69	64.02	63.36	63.67	1229903
2014-10-02	62.82	62.96	60.90	62.12	3307865
2014-10-03	60.79	61.23	60.51	61.00	1655241
2014-10-06	61.02	61.47	60.72	61.00	987430
2014-10-07	60.15	60.23	59.51	59.58	3142699
2014-10-08	59.62	60.55	59.03	60.37	1489393
2014-10-09	59.02	59.09	57.94	58.00	1884773
2014-10-10	57.13	57.40	56.22	56.45	4689650
2014-10-13	57.45	57.73	56.74	56.86	1965928
2014-10-14	56.77	57.11	56.00	56.05	2727923
2014-10-15	55.31	55.59	54.13	55.28	2349659
2014-10-16	53.40	55.34	53.32	54.85	2897530
2014-10-17	56.51	56.87	55.64	55.92	1916171
2014-10-20	54.67	55.41	54.61	55.41	1269520
2014-10-21	56.24	57.11	56.12	56.99	3356655
2014-10-22	56.33	56.65	55.80	55.92	1729278
2014-10-23	57.25	58.17	57.14	57.70	1418307
2014-10-24	57.30	57.48	56.72	57.21	1290863
2014-10-27	56.34	56.97	56.10	56.61	774722
2014-10-28	58.03	58.37	57.70	58.09	1231108
2014-10-29	59.46	59.86	58.06	58.64	1188430
2014-10-30	58.47	59.55	58.20	59.48	1029091
2014-10-31	59.26	59.89	58.90	59.89	959843
2014-11-03	58.83	58.94	58.02	58.12	1137177
2014-11-04	56.89	57.00	56.31	56.92	1080066
2014-11-05	57.12	58.00	56.78	57.70	838109
2014-11-06	58.36	58.50	57.55	58.03	1472710
2014-11-07	57.63	58.13	57.24	58.13	2397366
2014-11-10	58.51	58.66	58.11	58.20	691084
2014-11-11	57.70	58.47	57.42	58.27	670650
2014-11-12	57.19	57.70	56.90	57.17	1207634
2014-11-13	56.49	57.00	56.43	56.92	640672
2014-11-14	56.50	57.49	56.47	57.28	742532
2014-11-17	57.18	57.53	56.90	57.26	571550
2014-11-18	58.15	58.70	57.89	58.40	1238447
2014-11-19	58.65	58.79	57.93	58.48	916159
2014-11-20	58.14	58.84	58.10	58.77	1326224
2014-11-21	60.40	60.69	59.93	59.98	1885582
2014-11-24	60.16	60.43	59.88	60.43	1053061
2014-11-25	59.68	59.96	59.29	59.74	1021266
2014-11-26	59.69	60.08	59.46	59.74	891907
2014-11-28	55.79	56.00	55.19	55.63	2189702
2014-12-01	55.92	56.28	55.40	56.17	1721940
2014-12-02	56.93	57.78	56.72	56.93	3664999
2014-12-03	56.26	57.11	56.09	56.54	2596946
2014-12-04	55.05	55.97	54.68	55.88	2972476
2014-12-05	55.50	55.74	55.18	55.48	1838338
2014-12-08	54.78	54.87	54.01	54.12	1632975
2014-12-09	53.37	54.53	53.24	53.69	1923139
2014-12-10	52.81	52.84	51.37	51.75	2466629
2014-12-11	51.38	52.20	51.01	51.22	2222055
2014-12-12	51.38	51.64	50.11	50.12	1751123
2014-12-15	50.88	51.11	48.65	48.74	3310997
2014-12-16	48.66	50.54	48.43	49.42	3609959
2014-12-17	50.13	52.66	50.06	51.85	2869779
2014-12-18	52.89	53.06	52.07	53.02	2310995
2014-12-19	52.56	53.33	52.29	53.33	2591593
2014-12-22	53.06	53.06	52.04	52.50	1967770
2014-12-23	52.95	53.36	52.84	53.34	2091123
2014-12-24	53.07	53.40	52.52	53.05	857429
2014-12-26	52.97	53.51	52.95	53.15	760245
2014-12-29	52.54	53.38	52.43	52.74	2680547
2014-12-30	52.30	52.39	51.52	51.52	2173315
2014-12-31	51.52	51.58	51.03	51.20	1223673
2015-01-02	51.21	51.37	50.57	51.16	1324688
2015-01-05	49.12	49.19	47.55	48.06	4215007
2015-01-06	47.97	48.86	47.31	47.66	4408476
2015-01-07	48.28	48.79	47.84	48.33	2372072
2015-01-08	49.34	50.22	49.03	49.63	2050501
2015-01-09	49.31	49.40	48.19	48.64	2510349
2015-01-12	48.54	48.96	47.69	48.45	2394756
2015-01-13	48.83	49.19	48.00	48.52	1811269
2015-01-14	48.42	49.04	48.01	48.68	1873103
2015-01-15	49.38	49.50	48.51	48.95	4339527
2015-01-16	49.55	50.91	49.54	50.91	3529720
2015-01-20	50.61	50.67	50.00	50.27	1742386
2015-01-21	50.61	51.80	50.47	51.64	4070190
2015-01-22	51.64	52.12	51.24	51.95	2071037
2015-01-23	51.18	51.99	51.06	51.21	1321687
2015-01-26	51.90	53.14	51.54	52.72	3108395
2015-01-27	52.45	53.12	52.26	53.10	1484299
2015-01-28	52.00	52.00	50.52	50.57	1646368
2015-01-29	51.04	51.67	50.40	51.67	2183955
2015-01-30	51.18	52.34	51.09	51.51	1975076
2015-02-02	53.10	53.93	53.06	53.76	2039483
2015-02-03	54.98	55.86	54.93	55.46	2259153
2015-02-04	54.07	54.66	53.70	54.07	1685102
2015-02-05	54.47	55.24	54.24	54.81	1521115
2015-02-06	54.30	54.53	53.64	53.67	2549476
2015-02-09	53.57	54.59	53.57	53.95	2040453
2015-02-10	53.95	54.12	52.96	53.95	1096903
2015-02-11	53.06	53.50	52.53	53.32	1067115
2015-02-12	53.90	54.66	53.75	54.50	2401608
2015-02-13	54.03	54.46	53.96	54.14	1188616
2015-02-17	53.83	54.47	53.25	54.40	1123306
2015-02-18	53.74	54.06	53.33	53.70	1479945
2015-02-19	52.27	52.57	51.83	52.16	1854979
2015-02-20	51.89	53.04	51.62	52.88	3831992
2015-02-23	52.25	52.75	52.00	52.26	1263156
2015-02-24	53.07	53.75	52.73	53.48	1157321
2015-02-25	53.25	54.02	52.98	53.92	1403217
2015-02-26	52.92	53.19	52.78	52.98	1159408
2015-02-27	53.63	54.24	53.47	53.63	3951764
2015-03-02	53.42	53.44	52.60	52.85	1263033
2015-03-03	52.42	53.20	52.29	53.09	951466
2015-03-04	52.56	52.82	52.18	52.82	786080
2015-03-05	52.72	52.75	52.12	52.17	939458
2015-03-06	51.26	51.42	50.75	50.77	1127160
2015-03-09	50.71	50.90	50.42	50.42	1124426
2015-03-10	48.98	49.15	48.49	48.49	2280109
2015-03-11	48.23	48.38	47.65	48.01	2742207
2015-03-12	48.79	48.86	48.08	48.24	1082516
2015-03-13	47.34	47.43	46.61	47.16	1560224
2015-03-16	46.94	47.48	46.79	47.48	895424
2015-03-17	47.96	48.20	47.79	48.03	1082011
2015-03-18	47.96	49.57	47.73	49.33	1440075
2015-03-19	48.69	48.97	48.39	48.78	746316
2015-03-20	50.23	51.36	50.01	50.65	2055879
2015-03-23	51.40	51.55	50.98	51.19	1165754
2015-03-24	51.46	51.50	50.87	51.07	753793
2015-03-25	51.38	51.49	50.72	50.94	2344532
2015-03-26	50.96	51.14	50.22	50.73	1935274
2015-03-27	50.14	50.90	49.86	50.82	2467940
2015-03-30	51.04	51.21	50.67	50.74	903576
2015-03-31	49.70	50.14	49.53	49.66	1507998
2015-04-01	50.16	50.35	49.64	49.76	2454492
2015-04-02	49.95	50.04	49.62	50.01	2975077
2015-04-06	50.31	51.12	50.31	50.72	694338
2015-04-07	51.47	52.00	51.20	51.20	1029007
2015-04-08	51.67	51.73	50.58	50.78	2152718
2015-04-09	51.05	51.37	50.91	51.27	1255786
2015-04-10	51.25	51.62	51.15	51.41	708702
2015-04-13	51.62	51.80	51.09	51.09	768060
2015-04-14	51.62	52.18	51.52	52.01	800559
2015-04-15	52.76	53.36	52.53	53.36	2473848
2015-04-16	53.39	53.47	52.71	53.20	905075
2015-04-17	52.42	52.92	52.37	52.82	1035249
2015-04-20	52.55	53.17	52.47	52.62	1210101
2015-04-21	52.59	52.73	52.03	52.24	1072899
2015-04-22	51.73	52.02	51.30	52.01	1617196
2015-04-23	51.82	52.60	51.77	52.32	1779253
2015-04-24	52.03	52.22	51.56	51.87	978975
2015-04-27	53.21	53.59	53.12	53.21	1813348
2015-04-28	54.69	54.77	54.05	54.48	1871803
2015-04-29	53.79	54.61	53.35	54.12	1836857
2015-04-30	54.00	54.47	53.68	54.10	814773
2015-05-01	54.01	54.79	53.63	54.32	813399
2015-05-04	53.94	54.16	53.62	53.76	1009161
2015-05-05	53.50	53.87	53.04	53.15	1523269
2015-05-06	53.95	54.53	53.67	53.89	1316411
2015-05-07	52.82	52.85	52.06	52.65	1123972
2015-05-08	53.72	53.94	53.32	53.77	820298
2015-05-11	52.95	53.13	52.51	52.78	900595
2015-05-12	52.49	52.95	52.35	52.83	805068
2015-05-13	53.89	54.00	52.87	53.13	1137794
2015-05-14	53.72	54.10	53.31	53.43	1056454
2015-05-15	52.75	53.55	52.50	53.55	728664
2015-05-18	52.65	52.90	52.42	52.75	779232
2015-05-19	52.81	52.93	52.32	52.32	1031785
2015-05-20	52.53	52.93	52.30	52.75	555719
2015-05-21	52.89	53.32	52.80	53.30	587751
2015-05-22	52.61	52.72	52.39	52.50	713994
2015-05-26	51.56	51.57	50.71	50.73	1371141
2015-05-27	50.70	51.82	50.61	51.58	2368365
2015-05-28	51.06	51.30	50.44	51.16	1088780
2015-05-29	51.00	51.29	50.37	50.49	1059589
2015-06-01	50.54	50.62	50.01	50.38	809924
2015-06-02	51.24	51.75	51.16	51.44	1066995
2015-06-03	51.21	51.71	51.08	51.08	872036
2015-06-04	50.65	51.40	50.20	50.20	823682
2015-06-05	49.37	50.31	49.30	50.05	1325267
2015-06-08	49.55	49.89	49.36	49.77	1666127
2015-06-09	49.32	49.80	49.06	49.46	868680
2015-06-10	50.80	51.34	50.53	50.75	1049834
2015-06-11	51.19	51.45	50.71	51.06	665106
2015-06-12	49.98	50.37	49.50	49.95	765020
2015-06-15	49.13	49.83	49.10	49.71	930730
2015-06-16	49.00	49.66	48.97	49.51	2078181
2015-06-17	50.11	50.33	49.54	50.20	3808587
2015-06-18	50.34	51.35	50.17	50.17	1006197
2015-06-19	50.12	50.32	49.83	49.89	567060
2015-06-22	51.34	52.00	51.05	51.41	1317070
2015-06-23	51.36	51.77	51.36	51.75	557485
2015-06-24	51.73	52.19	51.72	51.86	973132
2015-06-25	52.10	52.10	51.59	51.85	599886
2015-06-26	52.24	52.38	51.62	52.09	711854
2015-06-29	49.99	50.67	49.55	49.74	1440176
2015-06-30	49.74	49.74	48.53	49.17	1489310
2015-07-01	48.98	48.99	48.10	48.23	892035
2015-07-02	48.95	49.16	48.60	48.61	606055
2015-07-06	47.60	48.03	47.06	47.24	1178272
2015-07-07	46.76	47.69	46.00	47.52	1833771
2015-07-08	46.90	47.09	46.26	46.77	1130921
2015-07-09	47.86	48.16	47.31	47.58	1131255
2015-07-10	50.10	50.13	49.05	49.74	2603344
2015-07-13	49.35	49.48	48.96	48.96	933665
2015-07-14	49.31	49.94	49.22	49.94	2004886
2015-07-15	49.72	49.86	48.99	49.19	694323
2015-07-16	49.97	50.17	49.54	49.54	1549322
2015-07-17	49.95	49.96	49.30	49.39	1002804
2015-07-20	49.51	49.61	49.00	49.00	862702
2015-07-21	49.48	49.86	49.30	49.38	2340850
2015-07-22	48.66	48.84	48.35	48.84	1653930
2015-07-23	48.90	49.27	48.74	48.79	1168969
2015-07-24	48.61	48.69	47.87	47.90	3669005
2015-07-27	47.83	47.84	47.24	47.33	2168190
2015-07-28	47.40	48.09	47.21	48.09	1610411
2015-07-29	47.88	49.00	47.88	48.96	2952858
2015-07-30	49.51	49.60	48.76	49.20	1012944
2015-07-31	49.87	49.88	49.08	49.29	1614181
2015-08-03	49.20	49.24	48.60	48.60	3223814
2015-08-04	48.92	49.07	48.41	48.66	1117423
2015-08-05	49.37	49.69	48.73	49.03	1698785
2015-08-06	49.33	49.81	49.02	49.62	2211115
2015-08-07	50.27	50.52	49.81	49.83	2211202
2015-08-10	49.86	50.58	49.79	50.41	1586471
2015-08-11	50.74	50.87	50.18	50.87	2684667
2015-08-12	49.97	50.87	49.46	50.63	2599598
2015-08-13	49.53	49.59	49.15	49.15	1062074
2015-08-14	48.99	49.35	48.78	49.06	874626
2015-08-17	48.90	49.40	48.65	48.97	695574
2015-08-18	48.34	48.48	48.01	48.02	903224
2015-08-19	47.84	48.05	47.22	47.68	1828585
2015-08-20	47.83	48.09	47.00	47.00	1767843
2015-08-21	47.21	47.42	46.03	46.03	3118757
2015-08-24	44.06	44.94	43.06	43.77	5642381
2015-08-25	45.37	45.42	42.54	42.74	6626396
2015-08-26	43.91	43.94	40.93	42.66	18279221
2015-08-27	44.38	45.85	44.24	45.27	4489627
2015-08-28	45.57	46.48	45.57	46.09	3857408
2015-08-31	45.38	46.40	45.01	46.40	1601761
2015-09-01	45.84	45.92	44.99	45.38	1558925
2015-09-02	45.72	45.82	44.65	45.56	3367285
2015-09-03	45.53	46.48	45.43	45.53	898495
2015-09-04	44.48	44.71	44.02	44.11	3293416
2015-09-08	45.18	45.25	44.80	45.25	3017677
2015-09-09	45.99	46.20	44.50	44.62	1499582
2015-09-10	45.04	45.49	44.55	45.13	1546700
2015-09-11	45.26	45.33	44.83	45.12	1764177
2015-09-14	44.77	45.29	44.58	44.99	1669864
2015-09-15	45.62	46.57	45.57	46.50	2739927
2015-09-16	46.87	47.73	46.81	47.47	2816526
2015-09-17	47.36	48.41	47.28	47.75	1984744
2015-09-18	46.29	46.53	46.00	46.19	2861566
2015-09-21	45.96	46.14	45.33	45.55	3566106
2015-09-22	44.29	44.58	43.97	44.48	2969308
2015-09-23	44.97	44.97	43.88	43.88	2694444
2015-09-24	44.00	44.37	43.63	44.19	3622164
2015-09-25	44.89	44.99	44.04	44.39	2697663
2015-09-28	43.33	43.55	42.74	43.00	2675825
2015-09-29	43.88	44.33	43.57	43.95	4958379
2015-09-30	44.75	44.98	44.59	44.71	3537149
2015-10-01	46.32	46.46	44.88	45.15	2513583
2015-10-02	45.83	47.36	45.74	47.20	2157400
2015-10-05	48.41	48.69	48.08	48.25	2647935
2015-10-06	48.98	50.36	48.94	49.87	2505285
2015-10-07	51.93	52.05	50.92	51.24	6106584
2015-10-08	50.78	51.80	50.60	51.60	2013832
2015-10-09	52.23	52.34	51.21	51.40	1741970
2015-10-12	51.43	51.46	51.03	51.35	1134235
2015-10-13	50.10	51.30	50.04	50.90	1141991
2015-10-14	51.09	51.65	50.94	51.58	1103319
2015-10-15	51.39	52.00	51.22	51.84	868424
2015-10-16	52.03	52.13	51.47	51.97	797819
2015-10-19	51.05	51.08	50.46	50.86	1709275
2015-10-20	49.98	50.64	49.85	50.45	1298768
2015-10-21	50.90	51.03	50.27	50.35	3271839
2015-10-22	50.31	50.79	50.24	50.76	1453565
2015-10-23	50.23	50.46	49.88	50.39	1352275
2015-10-26	49.49	49.51	48.86	48.90	1775935
2015-10-27	47.91	48.47	47.67	48.21	2816465
2015-10-28	48.24	49.43	47.92	48.59	1438764
2015-10-29	47.91	48.67	47.89	48.45	1037496
2015-10-30	48.46	48.78	48.23	48.23	1183692
2015-11-02	48.90	49.66	48.82	49.66	1346724
2015-11-03	49.79	51.19	49.61	50.75	2194036
2015-11-04	50.57	50.80	49.95	50.25	1151429
2015-11-05	50.09	50.50	49.75	50.12	1348954
2015-11-06	49.73	50.01	49.27	50.01	780489
2015-11-09	49.96	50.16	49.27	49.53	1018117
2015-11-10	49.03	49.71	48.92	49.58	1037393
2015-11-11	49.64	49.74	49.07	49.14	2169342
2015-11-12	48.38	49.02	48.13	48.13	1966129
2015-11-13	47.65	48.13	47.18	48.05	1366842
2015-11-16	47.92	49.17	47.85	49.07	2223212
2015-11-17	49.18	49.51	48.78	48.95	2155906
2015-11-18	49.79	50.10	49.29	49.86	1467022
2015-11-19	49.68	50.10	49.60	49.78	1008668
2015-11-20	49.90	50.09	49.04	49.23	1373312
2015-11-23	48.46	48.72	48.24	48.48	1189283
2015-11-24	48.54	49.35	48.51	49.05	1297623
2015-11-25	48.89	49.23	48.61	48.91	868332
2015-11-27	49.40	49.48	49.20	49.23	1053355
2015-11-30	49.71	49.90	49.45	49.45	1457575
2015-12-01	49.58	49.95	49.47	49.63	1494211
2015-12-02	49.67	50.01	48.57	48.57	3365630
2015-12-03	49.38	49.41	48.00	48.24	2362497
2015-12-04	47.74	47.82	46.94	47.82	2288250
2015-12-07	46.64	46.66	46.07	46.65	2486842
2015-12-08	45.89	46.68	45.65	46.12	2354254
2015-12-09	46.91	47.90	46.28	46.66	1753766
2015-12-10	46.94	47.68	46.71	46.73	1832988
2015-12-11	46.15	46.35	45.38	45.55	3402181
2015-12-14	45.04	45.46	44.73	45.26	2271758
2015-12-15	46.18	46.60	46.03	46.14	1855068
2015-12-16	45.67	46.07	45.16	45.76	1415790
2015-12-17	45.54	45.56	44.37	44.45	1743650
2015-12-18	44.70	44.85	44.19	44.32	1910382
2015-12-21	45.29	45.40	44.21	44.53	3031686
2015-12-22	44.52	44.89	44.38	44.47	2527350
2015-12-23	45.82	46.24	45.53	46.24	2586863
2015-12-24	46.12	46.27	45.63	45.89	834554
2015-12-28	45.45	45.54	45.11	45.37	1036204
2015-12-29	45.86	46.16	45.62	45.85	2316305
2015-12-30	45.51	45.74	45.03	45.16	1141623
2015-12-31	44.73	45.14	44.64	44.95	1039356
2016-01-04	44.09	44.44	43.45	44.37	1960252
2016-01-05	43.64	43.66	42.84	43.42	3220092
2016-01-06	42.57	42.85	42.45	42.65	2542353
2016-01-07	41.47	42.43	41.41	41.63	2117917
2016-01-08	41.67	41.73	40.58	40.61	1625526
2016-01-11	41.68	41.69	40.35	40.81	2262392
2016-01-12	41.44	42.85	40.16	40.88	1784348
2016-01-13	41.43	41.92	40.18	40.42	1560270
2016-01-14	41.77	43.09	41.45	42.84	3203648
2016-01-15	41.15	41.75	40.81	41.17	1901113
2016-01-19	42.36	42.44	41.22	41.72	2880081
2016-01-20	40.71	40.80	39.05	40.21	4172772
2016-01-21	39.95	41.21	39.64	41.01	1997648
2016-01-22	43.00	43.08	42.11	42.78	2020854
2016-01-25	41.57	41.99	41.27	41.34	1378716
2016-01-26	42.29	43.32	41.85	43.07	2507218
2016-01-27	42.68	43.97	42.58	43.27	1613598
2016-01-28	44.46	44.55	43.33	44.05	1629324
2016-01-29	44.04	44.56	43.79	44.32	2449037
2016-02-01	43.57	43.73	43.16	43.65	1535058
2016-02-02	41.56	41.70	41.18	41.54	2205146
2016-02-03	42.25	43.30	41.40	43.09	2158087
2016-02-04	43.74	44.50	43.61	43.90	1803244
2016-02-05	43.46	43.68	43.09	43.47	1803068
2016-02-08	42.30	43.07	41.78	42.83	8004085
2016-02-09	41.87	42.06	40.91	41.40	2637413
2016-02-10	41.01	41.84	40.75	40.92	1437189
2016-02-11	40.58	40.86	40.08	40.62	1579943
2016-02-12	41.59	43.04	41.50	42.99	6238816
2016-02-16	43.54	43.59	42.49	42.64	6910986
2016-02-17	42.76	44.15	42.74	43.83	3424013
2016-02-18	44.40	44.49	43.65	44.03	5937158
2016-02-19	43.89	44.66	43.78	44.60	7208291
2016-02-22	44.70	45.42	44.70	45.42	3166838
2016-02-23	44.52	44.80	43.72	43.80	4592939
2016-02-24	42.49	44.10	42.33	43.93	6009645
2016-02-25	44.36	44.52	43.69	44.37	3521526
2016-02-26	45.01	45.10	44.40	44.71	3144023
2016-02-29	44.66	45.06	44.48	44.71	3791257
2016-03-01	45.14	45.69	44.91	45.56	1971916
2016-03-02	44.94	46.10	44.86	45.96	1942570
2016-03-03	45.77	46.49	45.57	46.42	3386688
2016-03-04	46.70	47.46	46.58	47.35	2817359
2016-03-07	46.17	47.65	46.17	47.23	7904802
2016-03-08	47.11	47.14	46.21	46.23	1944173
2016-03-09	46.23	46.23	46.23	46.54	8275236
2016-03-10	46.31	46.61	45.63	45.69	2786004
2016-03-11	45.69	45.69	45.69	47.60	1863810
2016-03-14	46.93	47.20	46.51	47.13	1264862
2016-03-15	47.13	47.13	47.13	45.65	910315
2016-03-16	45.50	46.75	45.49	46.49	2029040
2016-03-17	47.26	47.90	46.74	47.51	1987785
2016-03-18	47.74	48.00	47.59	47.82	1717447
2016-03-21	47.02	47.30	46.51	46.72	2768399
2016-03-22	45.91	46.57	45.86	46.25	4167627
2016-03-23	46.42	46.42	45.37	45.53	1102539
2016-03-24	44.31	45.38	44.24	45.28	2805473
2016-03-28	45.57	45.62	45.00	45.10	522857
2016-03-29	45.10	45.14	44.95	45.59	1812015
2016-03-30	46.66	47.05	46.11	46.28	1453816
2016-03-31	45.73	46.04	45.35	45.42	782936
2016-04-01	43.79	44.35	43.74	44.20	1594189
2016-04-04	44.32	44.85	44.19	44.43	2848290
2016-04-05	44.43	44.43	44.43	43.84	2202702
2016-04-06	43.84	44.72	43.69	44.72	2990573
2016-04-07	44.08	44.43	43.78	44.14	3195665
2016-04-08	45.29	45.83	45.26	45.47	2826647
2016-04-11	45.93	46.22	45.60	45.60	1859458
2016-04-12	45.93	47.19	45.83	46.91	4087087
2016-04-13	47.78	48.01	47.49	47.92	3154776
2016-04-14	48.02	48.51	48.00	48.51	4488058
2016-04-15	48.00	48.21	47.69	47.92	1251634
2016-04-18	46.97	48.09	46.87	47.80	2722174
2016-04-19	48.18	49.11	48.06	49.11	1596222
2016-04-20	48.73	49.65	48.56	49.40	2095672
2016-04-21	49.34	49.55	48.90	49.16	2598448
2016-04-22	48.95	49.44	48.95	49.44	1108598
2016-04-25	49.27	49.39	48.88	49.17	1584562
2016-04-26	49.57	49.90	49.32	49.83	1521917
2016-04-27	50.56	51.30	50.54	51.00	2258091
2016-04-28	50.61	51.15	50.43	50.58	1436066
2016-04-29	50.66	50.95	50.17	50.75	1908809
2016-05-02	50.54	50.84	50.23	50.84	1249082
2016-05-03	49.71	49.83	49.07	49.23	1298961
2016-05-04	48.54	48.79	48.33	48.52	1324463
2016-05-05	48.63	48.96	48.11	48.52	1227535
2016-05-06	48.08	49.19	48.04	48.90	1606245
2016-05-09	48.47	48.55	47.82	47.98	2328509
2016-05-10	48.01	48.99	47.99	48.99	1232681
2016-05-11	48.45	49.17	48.29	48.77	1024483
2016-05-12	49.90	49.97	48.66	49.04	1660236
2016-05-13	48.26	48.76	47.97	48.14	1432837
2016-05-16	48.80	49.17	48.80	49.06	913722
2016-05-17	48.55	49.02	48.33	48.87	1826593
2016-05-18	48.55	49.06	48.14	48.14	2162224
2016-05-19	47.21	47.83	46.94	47.77	3968586
2016-05-20	48.10	48.38	47.90	48.09	888806
2016-05-23	47.41	47.94	47.39	47.58	2055667
2016-05-24	48.01	48.31	47.86	48.13	2478028
2016-05-25	48.75	49.45	48.73	49.20	1862672
2016-05-26	49.70	49.84	49.24	49.29	1175048
2016-05-27	48.93	49.00	48.65	49.00	761284
2016-05-31	48.68	49.02	48.32	47.84	940706
2016-06-01	47.21	47.74	47.17	47.49	891516
2016-06-02	46.65	47.11	46.46	47.11	1152462
2016-06-03	47.51	47.54	46.99	47.52	710681
2016-06-06	48.43	48.59	48.01	48.09	2041735
2016-06-07	48.97	49.72	48.87	49.49	1539227
2016-06-08	49.65	49.81	49.30	49.49	1409709
2016-06-09	48.46	48.82	48.44	48.71	1165946
2016-06-10	47.31	47.78	46.91	47.20	2854866
2016-06-13	46.68	47.32	46.44	46.46	1710107
2016-06-14	45.55	45.79	44.83	45.39	4505997
2016-06-15	45.27	45.87	45.20	45.46	2401205
2016-06-16	45.09	46.18	44.45	46.18	1810848
2016-06-17	46.46	47.04	46.31	47.04	2123458
2016-06-20	48.41	48.53	47.97	47.97	2152136
2016-06-21	48.50	48.93	48.07	48.57	1820560
2016-06-22	49.14	49.18	48.31	48.31	1170491
2016-06-23	49.60	50.21	48.93	49.92	1706793
2016-06-24	44.55	46.61	44.49	45.60	6739402
2016-06-27	45.26	45.27	44.06	44.81	6852896
2016-06-28	45.74	46.44	45.66	46.30	2256556
2016-06-29	47.44	47.93	47.25	47.69	2748249
2016-06-30	47.92	48.46	47.50	48.10	3052186
2016-07-01	48.62	48.91	48.48	48.74	2827638
2016-07-05	47.86	48.00	47.07	47.21	1709400
2016-07-06	46.61	46.92	46.01	46.91	2194767
2016-07-07	47.02	47.20	45.98	46.28	1934502
2016-07-08	46.92	47.22	46.71	47.16	1182518
2016-07-11	47.71	47.99	47.62	47.68	1514071
2016-07-12	48.80	48.99	48.62	48.62	3085793
2016-07-13	48.82	49.01	48.24	48.51	1774606
2016-07-14	49.44	49.48	49.00	49.19	1214896
2016-07-15	48.63	48.74	48.40	48.74	1166694
2016-07-18	48.04	48.39	47.77	48.32	1077882
2016-07-19	47.97	48.06	47.67	47.91	1012825
2016-07-20	47.64	48.11	47.29	47.87	889154
2016-07-21	47.32	48.05	47.28	47.66	3659629
2016-07-22	47.64	47.65	47.17	47.45	1004700
2016-07-25	46.94	46.94	46.11	46.32	1560159
2016-07-26	46.40	46.87	46.32	46.75	1187341
2016-07-27	47.52	47.66	46.65	46.92	1293713
2016-07-28	47.86	47.91	46.98	47.36	2151146
2016-07-29	47.30	48.15	47.23	48.10	2045438
2016-08-01	47.46	47.50	46.55	46.63	1762302
2016-08-02	46.85	46.89	46.25	46.71	1496379
2016-08-03	46.27	46.76	46.17	46.74	1577656
2016-08-04	46.85	47.17	46.73	46.94	1082337
2016-08-05	47.48	47.70	47.31	47.58	931100
2016-08-08	47.52	47.81	47.48	47.54	1319020
2016-08-09	48.09	48.31	47.78	47.95	824498
2016-08-10	48.35	48.42	47.73	47.73	1248736
2016-08-11	47.97	48.59	47.94	48.30	1283918
2016-08-12	48.28	48.55	48.11	48.35	933458
2016-08-15	48.49	48.68	48.36	48.60	1120252
2016-08-16	48.79	49.42	48.63	49.18	2845327
2016-08-17	48.97	49.40	48.72	49.35	1894486
2016-08-18	49.04	49.68	49.00	49.63	1024663
2016-08-19	48.97	49.02	48.68	49.02	1612548
2016-08-22	48.32	48.40	48.03	48.10	1164660
2016-08-23	48.27	48.58	48.23	48.23	1063062
2016-08-24	48.25	48.35	47.91	48.11	1355942
2016-08-25	48.04	48.28	47.92	48.04	886688
2016-08-26	48.62	49.45	48.22	48.49	1416471
2016-08-29	47.92	48.43	47.91	48.30	938651
2016-08-30	48.54	48.77	48.42	48.50	650401
2016-08-31	48.26	48.41	47.66	47.75	1059866
2016-09-01	47.61	47.79	47.34	47.76	930444
2016-09-02	48.74	49.07	48.42	48.95	969633
2016-09-06	49.39	49.73	49.26	49.62	1262037
2016-09-07	50.08	50.17	49.89	49.95	1228485
2016-09-08	49.59	50.21	49.45	50.09	1088622
2016-09-09	49.38	49.44	48.66	48.74	1084074
2016-09-12	48.12	49.20	47.98	48.98	1018080
2016-09-13	47.95	48.08	47.18	47.43	2512993
2016-09-14	46.70	47.27	46.48	46.59	1724051
2016-09-15	46.28	46.93	45.96	46.85	3634264
2016-09-16	45.48	45.83	45.40	45.78	4096373
2016-09-19	46.31	46.80	46.24	46.41	3363029
2016-09-20	46.46	46.61	46.13	46.21	965367
2016-09-21	46.36	47.14	46.20	46.45	1322712
2016-09-22	47.79	47.92	47.52	47.59	2181383
2016-09-23	46.99	47.22	46.47	46.53	1509404
2016-09-26	46.33	46.57	46.10	46.10	1410559
2016-09-27	45.55	46.13	45.36	45.91	2440728
2016-09-28	46.22	47.27	45.77	47.19	1939638
2016-09-29	47.87	48.15	47.36	47.64	2201478
2016-09-30	47.31	47.83	47.09	47.70	2365964
2016-10-03	47.64	47.71	47.41	47.57	1353906
2016-10-04	48.07	48.35	47.51	47.81	2380884
2016-10-05	48.39	48.42	48.06	48.25	995641
2016-10-06	48.23	48.39	48.05	48.20	4213592
2016-10-07	48.45	48.49	47.69	47.88	1406299
2016-10-10	48.50	48.91	48.47	48.81	2219577
2016-10-11	48.90	48.95	47.72	48.03	1644491
2016-10-12	48.28	48.42	48.01	48.35	1585911
2016-10-13	47.70	48.27	47.56	48.12	1011493
2016-10-14	48.90	49.11	48.44	48.54	2298408
2016-10-17	48.06	48.23	47.80	48.10	1441691
2016-10-18	48.62	48.63	48.26	48.54	1152843
2016-10-19	48.23	48.58	48.07	48.34	1541864
2016-10-20	48.57	48.94	48.30	48.54	1897101
2016-10-21	47.86	48.32	47.76	48.28	1430647
2016-10-24	48.70	49.10	48.16	48.61	2950306
2016-10-25	48.40	48.67	48.13	48.27	1656759
2016-10-26	47.73	48.12	47.55	47.95	1811711
2016-10-27	48.48	48.70	48.22	48.38	960296
2016-10-28	48.00	48.67	47.93	48.25	1163049
2016-10-31	48.02	48.09	47.61	47.74	1149439
2016-11-01	48.01	48.03	47.33	47.79	3928906
2016-11-02	47.71	47.80	46.43	46.61	2357210
2016-11-03	46.92	47.03	46.71	46.96	1182475
2016-11-04	46.57	46.96	46.45	46.63	1102951
2016-11-07	47.11	47.44	47.06	47.41	1076950
2016-11-08	47.35	47.80	47.20	47.52	1234275
2016-11-09	46.77	47.95	46.73	47.57	1324041
2016-11-10	47.68	47.85	47.00	47.29	1185484
2016-11-11	46.78	46.86	45.75	46.13	1927470
2016-11-14	45.10	45.64	45.05	45.59	1872482
2016-11-15	46.21	46.91	46.17	46.88	1475723
2016-11-16	46.33	46.75	45.96	46.13	1518925
2016-11-17	46.56	46.88	46.11	46.11	1270171
2016-11-18	45.69	45.96	45.47	45.81	1252843
2016-11-21	46.68	46.97	46.64	46.85	1051953
2016-11-22	47.19	47.30	46.67	47.09	1189909
2016-11-23	46.48	46.77	46.30	46.44	2077359
2016-11-25	46.70	46.83	46.52	46.61	3676059
2016-11-28	46.60	46.75	46.30	46.40	3936824
2016-11-29	46.20	47.00	46.04	46.91	3741114
2016-11-30	47.49	48.04	47.48	47.66	3832469
2016-12-01	47.76	48.11	47.59	47.75	2944888
2016-12-02	47.48	48.16	47.38	47.78	1338219
2016-12-05	47.97	48.44	47.90	48.17	1145045
2016-12-06	48.11	48.68	47.97	48.43	2110314
2016-12-07	48.82	49.23	48.71	49.13	1415042
2016-12-08	49.06	49.17	48.58	49.00	1028824
2016-12-09	48.78	49.21	48.77	49.16	2048758
2016-12-12	50.05	50.25	49.70	49.89	3103780
2016-12-13	50.00	50.75	49.97	50.53	1734364
2016-12-14	50.33	50.48	49.31	49.44	1960257
2016-12-15	49.14	49.79	49.00	49.03	1497678
2016-12-16	49.50	49.85	49.42	49.77	1874113
2016-12-19	49.61	49.72	48.78	48.85	1979533
2016-12-20	49.42	49.49	48.93	48.95	3810939
2016-12-21	49.60	49.70	49.36	49.53	2751019
2016-12-22	50.00	50.35	49.87	50.06	3367676
2016-12-23	50.53	50.54	50.19	50.21	1326636
2016-12-27	50.43	50.57	50.39	50.47	698786
2016-12-28	50.60	50.69	50.24	50.28	957778
2016-12-29	50.83	50.95	50.61	50.62	1313527
2016-12-30	51.00	51.36	50.89	50.97	1501343
2017-01-03	51.06	51.24	50.63	50.87	2390155
2017-01-04	51.13	51.25	50.92	51.12	2701335
2017-01-05	51.28	51.92	51.25	51.75	1247733
2017-01-06	51.27	51.64	51.15	51.15	823465
2017-01-09	50.77	50.84	50.46	50.61	1379906
2017-01-10	50.98	51.17	50.62	50.62	1815453
2017-01-11	50.75	51.44	50.73	51.21	916730
2017-01-12	51.93	51.98	51.75	51.81	1595240
2017-01-13	52.03	52.04	51.58	51.59	1440706
2017-01-17	51.77	51.90	51.35	51.51	4591378
2017-01-18	51.16	51.51	51.02	51.19	1932294
2017-01-19	51.06	51.08	50.28	50.66	3350513
2017-01-20	51.47	51.47	51.05	51.16	2064722
2017-01-23	51.01	51.06	50.72	50.91	2215654
2017-01-24	51.11	51.50	51.07	51.23	1672438
2017-01-25	51.61	51.85	51.45	51.48	1341438
2017-01-26	51.08	51.26	50.74	50.79	1724075
2017-01-27	50.69	50.73	50.14	50.40	1422923
2017-01-30	49.98	50.04	49.57	49.82	1293789
2017-01-31	50.77	50.80	50.29	50.56	2472321
2017-02-01	50.65	50.71	49.98	50.36	811685
2017-02-02	50.36	50.46	50.14	50.28	1414884
2017-02-03	50.89	51.14	50.65	50.81	1590539
2017-02-06	50.48	50.58	50.21	50.38	668814
2017-02-07	50.07	50.14	49.45	49.63	1800493
2017-02-08	49.52	50.10	49.33	49.99	2878067
2017-02-09	50.65	50.71	50.36	50.51	1953803
2017-02-10	51.03	51.25	50.87	50.90	1480251
2017-02-13	51.25	51.39	50.81	50.92	2502418
2017-02-14	51.00	51.04	50.38	50.71	1758000
2017-02-15	50.68	50.97	50.61	50.93	2580675
2017-02-16	51.18	51.29	50.83	50.89	1442122
2017-02-17	50.21	50.57	50.04	50.55	4287532
2017-02-21	50.82	51.98	50.81	51.91	4703752
2017-02-22	50.77	51.22	50.44	51.06	5232126
2017-02-23	51.30	51.45	50.99	51.16	3423855
2017-02-24	50.24	50.64	50.03	50.26	2426778
2017-02-27	50.26	50.43	50.04	50.13	1563383
2017-02-28	50.00	50.11	49.89	49.97	1371177
2017-03-01	50.23	50.52	50.20	50.35	1463034
2017-03-02	50.19	50.41	50.14	50.23	2538572
2017-03-03	50.60	51.15	50.44	50.93	1689737
2017-03-06	50.62	51.07	50.55	51.00	2077273
2017-03-07	50.32	50.64	50.12	50.12	2496041
2017-03-08	49.90	50.03	49.14	49.20	3964425
2017-03-09	49.15	49.84	49.03	49.78	3161410
2017-03-10	50.38	50.45	50.10	50.25	1614796
2017-03-13	50.43	50.48	49.98	50.04	2135128
2017-03-14	49.41	49.49	48.94	48.56	2183369
2017-03-15	49.03	49.72	48.84	49.64	1204157
2017-03-16	49.94	50.02	49.66	49.84	830534
2017-03-17	50.20	50.22	49.90	49.96	1197952
2017-03-20	49.84	49.92	49.26	49.54	1252592
2017-03-21	50.40	50.45	49.66	49.77	1559128
2017-03-22	49.85	50.00	49.56	49.84	1484722
2017-03-23	49.59	50.13	49.52	49.76	617007
2017-03-24	49.78	49.95	49.69	49.73	701493
2017-03-27	50.06	50.32	49.90	49.97	4294660
2017-03-28	49.93	50.48	49.88	50.15	4228814
2017-03-29	49.61	50.23	49.57	50.10	3506454
2017-03-30	50.41	50.64	50.06	50.06	1626552
2017-03-31	50.23	50.77	50.15	50.42	1484269
2017-04-03	50.30	50.54	49.90	50.49	1206693
2017-04-04	50.60	51.16	50.39	51.08	3244187
2017-04-05	51.72	51.91	50.79	50.84	4594589
2017-04-06	51.54	51.94	51.44	51.87	2850685
2017-04-07	51.58	52.17	51.57	51.88	1775410
2017-04-10	51.46	51.86	51.45	51.59	2115565
2017-04-11	51.64	52.00	51.31	51.86	981884
2017-04-12	51.61	51.89	51.27	51.68	1973748
2017-04-13	51.34	51.38	50.51	50.53	1289087
2017-04-17	50.69	50.94	50.50	50.84	1053043
2017-04-18	50.63	50.82	50.16	50.37	1949763
2017-04-19	50.39	50.50	49.67	49.81	1056120
2017-04-20	50.71	50.87	50.26	50.27	2567945
2017-04-21	49.88	50.18	49.69	49.94	2282146
2017-04-24	51.94	52.04	51.70	51.81	5621445
2017-04-25	52.02	52.34	51.92	52.23	3017328
2017-04-26	51.83	52.29	51.46	51.46	2268917
2017-04-27	51.82	51.82	50.98	51.61	2071542
2017-04-28	51.69	51.76	51.16	51.17	3296657
2017-05-01	51.39	51.47	51.03	51.11	1178240
2017-05-02	51.21	51.26	50.87	50.94	2757019
2017-05-03	50.99	51.14	50.79	50.90	2612393
2017-05-04	51.37	51.54	51.07	51.49	4529738
2017-05-05	52.07	52.87	52.02	52.83	2751161
2017-05-08	52.39	52.52	52.15	52.44	2599400
2017-05-09	52.28	52.39	51.70	51.83	1668103
2017-05-10	52.36	52.49	52.13	52.21	1181396
2017-05-11	51.95	52.06	51.60	51.87	856796
2017-05-12	51.94	52.39	51.85	52.22	1154521
2017-05-15	53.33	53.37	52.78	52.80	3974432
2017-05-16	53.85	54.04	53.70	53.96	5770731
2017-05-17	53.92	54.12	53.36	53.36	4154038
2017-05-18	53.50	53.88	53.34	53.51	3680049
2017-05-19	54.13	54.34	53.97	54.30	2177904
2017-05-22	54.64	54.71	54.24	54.32	1886096
2017-05-23	54.25	54.35	53.83	53.86	1048781
2017-05-24	53.72	53.91	53.51	53.64	1391422
2017-05-25	53.57	53.84	52.72	52.87	1305711
2017-05-26	52.69	53.07	52.65	53.00	852983
2017-05-30	53.00	53.10	52.73	52.13	1012044
2017-05-31	52.55	52.80	52.23	52.30	1857718
2017-06-01	52.16	52.37	52.05	52.10	859504
2017-06-02	51.97	52.21	51.70	52.21	1438946
2017-06-05	51.72	51.86	51.43	51.76	2950798
2017-06-06	51.36	51.94	51.30	51.93	2466425
2017-06-07	51.63	51.79	50.85	51.17	1373444
2017-06-08	51.01	51.21	50.96	51.12	659493
2017-06-09	51.02	51.48	50.89	51.37	1252186
2017-06-12	51.26	51.33	50.93	51.14	1543217
2017-06-13	51.01	51.43	50.84	51.41	2157841
2017-06-14	51.29	51.30	50.34	50.41	2047791
2017-06-15	49.37	49.68	49.26	49.55	1915320
2017-06-16	50.06	50.36	49.98	50.28	934716
2017-06-19	50.58	50.70	50.15	50.27	716853
2017-06-20	49.70	49.76	49.32	49.74	1279402
2017-06-21	49.72	49.95	49.02	49.46	2200006
2017-06-22	48.94	49.52	48.92	49.33	3262112
2017-06-23	49.20	49.60	49.16	49.20	1694523
2017-06-26	49.57	49.60	49.14	49.16	874121
2017-06-27	49.81	50.28	49.70	50.06	1107493
2017-06-28	50.12	50.56	50.07	50.38	990596
2017-06-29	50.25	50.39	49.80	49.86	1576356
2017-06-30	49.88	49.91	49.22	49.59	1607056
2017-07-03	50.04	50.34	50.04	50.10	746874
2017-07-05	49.18	49.25	48.85	48.93	1738974
2017-07-06	49.00	49.35	48.85	48.88	850373
2017-07-07	48.47	48.54	48.15	48.45	2878289
2017-07-10	48.57	48.92	48.54	48.66	795599
2017-07-11	48.53	49.05	48.43	49.02	1064794
2017-07-12	49.32	49.50	49.04	49.06	1911941
2017-07-13	49.08	49.23	48.93	49.23	823978
2017-07-14	49.68	49.91	49.50	49.66	916591
2017-07-17	49.66	49.75	49.35	49.49	1109817
2017-07-18	49.91	49.91	49.45	49.68	783755
2017-07-19	49.67	50.14	49.63	50.13	639965
2017-07-20	50.72	50.75	50.13	50.35	2142403
2017-07-21	50.20	50.27	49.40	49.62	1935361
2017-07-24	49.93	49.96	49.55	49.61	700359
2017-07-25	50.41	50.49	49.82	49.82	807057
2017-07-26	50.40	50.49	50.08	50.39	1140781
2017-07-27	50.43	50.49	49.95	50.44	2902426
2017-07-28	50.14	50.66	50.11	50.61	1332600
2017-07-31	50.65	50.92	50.54	50.67	844520
2017-08-01	51.58	51.78	51.11	51.22	1333082
2017-08-02	51.67	51.96	51.41	51.59	1489712
2017-08-03	51.76	51.80	51.34	51.45	1653063
2017-08-04	51.72	51.94	51.54	51.92	1489789
2017-08-07	51.59	51.79	51.50	51.72	821509
2017-08-08	51.63	51.82	51.15	51.19	966911
2017-08-09	50.81	51.37	50.75	51.31	986448
2017-08-10	51.16	51.25	50.73	50.87	1604340
2017-08-11	50.56	50.62	50.31	50.40	924933
2017-08-14	50.47	50.72	50.18	50.18	802452
2017-08-15	50.31	50.41	50.01	50.26	973949
2017-08-16	50.62	50.83	50.25	50.40	1506386
2017-08-17	50.13	50.42	49.80	49.88	899410
2017-08-18	49.95	50.85	49.75	50.49	2188598
2017-08-21	50.56	50.71	50.23	50.35	1432298
2017-08-22	50.98	51.34	50.93	51.06	2582903
2017-08-23	51.42	51.77	51.30	51.63	1131646
2017-08-24	51.51	51.53	51.17	51.37	591334
2017-08-25	51.34	51.72	51.29	51.65	924530
2017-08-28	51.90	51.90	51.57	51.79	848880
2017-08-29	51.66	51.98	51.64	51.83	642966
2017-08-30	51.38	51.77	51.28	51.46	932404
2017-08-31	51.56	52.06	51.56	52.04	2367571
2017-09-01	52.02	52.26	51.88	52.04	2716738
2017-09-05	52.04	52.40	51.98	52.19	1186697
2017-09-06	52.25	52.85	52.25	52.77	1051744
2017-09-07	53.36	53.51	53.23	53.46	890327
2017-09-08	53.08	53.16	52.69	52.82	558659
2017-09-11	53.01	53.35	53.01	53.12	852812
2017-09-12	52.94	53.47	52.94	53.40	3691360
2017-09-13	53.40	53.49	53.14	53.29	1010074
2017-09-14	53.32	53.64	53.32	53.40	938998
2017-09-15	53.74	53.88	53.53	53.86	1377159
2017-09-18	53.73	53.97	53.67	53.81	586289
2017-09-19	54.12	54.32	53.91	54.03	843975
2017-09-20	54.58	55.04	54.50	53.90	1600517
2017-09-21	54.03	54.15	53.85	53.91	748890
2017-09-22	54.11	54.33	53.97	54.02	1087965
2017-09-25	53.81	54.41	53.76	54.19	1236813
2017-09-26	53.59	53.64	53.20	53.29	1589826
2017-09-27	53.14	53.26	52.95	53.26	1057927
2017-09-28	53.34	53.48	53.21	53.42	1484876
2017-09-29	53.49	53.74	53.36	53.52	765249
2017-10-02	53.26	53.42	53.00	53.40	574663
2017-10-03	53.51	53.93	53.51	53.86	988502
2017-10-04	53.14	53.47	53.02	53.31	1513764
2017-10-05	53.51	53.73	53.42	53.50	610565
2017-10-06	53.17	53.47	53.08	53.44	1081987
2017-10-09	53.51	53.59	53.34	53.36	8556847
2017-10-10	53.82	53.96	53.67	53.91	1227136
2017-10-11	54.12	54.70	54.09	54.64	1918678
2017-10-12	54.16	54.34	53.99	54.27	1095472
2017-10-13	54.37	54.45	53.90	53.97	1127217
2017-10-16	54.51	54.64	54.35	54.48	607056
2017-10-17	54.32	54.32	53.96	53.96	681129
2017-10-18	54.20	54.27	53.89	54.03	756157
2017-10-19	54.12	54.40	54.09	54.20	545463
2017-10-20	54.15	54.30	53.99	54.16	718245
2017-10-23	54.54	54.56	54.02	54.07	735965
2017-10-24	54.55	54.84	54.45	54.61	806128
2017-10-25	54.48	54.59	54.06	54.33	984116
2017-10-26	54.40	54.54	54.08	54.28	720529
2017-10-27	54.91	55.07	54.64	54.78	1582165
2017-10-30	55.39	55.62	55.32	55.51	857965
2017-10-31	55.78	55.95	55.55	55.72	1200081
2017-11-01	56.23	56.50	56.05	56.22	1454631
2017-11-02	56.10	56.60	56.10	56.57	855821
2017-11-03	56.28	56.44	55.88	56.33	1095481
2017-11-06	56.13	56.97	56.11	56.96	1411450
2017-11-07	56.92	56.98	56.53	56.84	1776802
2017-11-08	56.67	56.93	56.55	56.71	1927197
2017-11-09	56.42	56.78	56.34	56.54	1679090
2017-11-10	56.09	56.20	55.87	56.17	1291052
2017-11-13	55.25	55.68	55.22	55.55	1959899
2017-11-14	55.21	55.42	54.88	55.21	1377392
2017-11-15	54.62	54.92	54.48	54.70	3089668
2017-11-16	54.70	54.70	54.41	54.54	1264067
2017-11-17	54.54	54.85	54.41	54.78	1436728
2017-11-20	54.78	54.81	54.55	54.67	878809
2017-11-21	55.18	55.41	54.93	54.93	1277425
2017-11-22	55.81	56.20	55.74	56.11	1397265
2017-11-24	56.54	56.70	56.41	56.43	617550
2017-11-27	56.53	56.63	56.31	56.37	884651
2017-11-28	56.64	56.85	56.49	56.61	1608660
2017-11-29	56.44	56.97	56.44	56.74	1422541
2017-11-30	56.87	57.07	56.33	56.55	2800103
2017-12-01	56.57	56.98	56.29	56.58	838620
2017-12-04	56.46	56.83	56.33	56.35	722837
2017-12-05	56.30	56.42	56.08	56.22	1332281
2017-12-06	55.99	56.16	55.77	55.85	1249620
2017-12-07	55.92	56.13	55.30	55.74	1633926
2017-12-08	55.35	55.70	55.14	55.68	2866593
2017-12-11	55.58	55.72	55.53	55.67	1047099
2017-12-12	56.10	56.21	55.63	56.03	1364688
2017-12-13	55.85	56.09	55.77	56.06	570352
2017-12-14	55.92	56.16	55.70	55.14	1592250
2017-12-15	54.86	54.91	54.14	54.37	2380323
2017-12-18	55.01	55.35	54.86	54.86	1632864
2017-12-19	54.93	54.93	54.48	54.57	2152423
2017-12-20	54.79	55.15	54.74	55.14	1501561
2017-12-21	54.89	55.60	54.84	55.55	2313842
2017-12-22	55.16	55.26	55.01	55.14	725770
2017-12-26	55.39	55.56	55.17	55.43	493241
2017-12-27	55.57	55.62	55.27	55.27	491016
2017-12-28	55.55	55.63	55.27	55.54	653397
2017-12-29	55.60	55.64	55.28	55.28	718189
2018-01-02	55.45	55.88	55.20	55.87	1116351
2018-01-03	55.97	56.52	55.85	56.44	2425735
2018-01-04	57.28	57.53	57.21	57.41	2864213
2018-01-05	57.81	57.89	57.48	57.77	2307946
2018-01-08	57.73	57.88	57.54	57.78	2880193
2018-01-09	57.87	57.91	57.47	57.70	3726816
2018-01-10	57.77	57.90	57.46	57.54	1994760
2018-01-11	57.78	58.23	57.74	57.88	1534998
2018-01-12	59.19	59.41	58.76	59.33	2900066
2018-01-16	58.95	59.09	58.57	58.58	948108
2018-01-17	58.55	58.91	58.26	58.66	1034144
2018-01-18	58.42	58.50	57.98	58.11	1300315
2018-01-19	58.16	58.21	57.71	57.95	876075
2018-01-22	58.52	58.99	58.48	58.86	1031070
2018-01-23	58.70	58.70	58.26	58.47	804952
2018-01-24	59.04	59.20	58.81	59.11	1055543
2018-01-25	59.54	59.57	58.80	59.10	1082302
2018-01-26	59.10	59.32	59.01	59.05	1075791
2018-01-29	58.49	58.61	58.19	58.31	1187712
2018-01-30	58.35	58.38	57.60	57.67	1300379
2018-01-31	58.06	58.29	57.77	58.06	1504229
2018-02-01	58.50	59.23	58.45	59.22	2298709
2018-02-02	58.37	58.37	57.13	57.28	1856736
2018-02-05	56.48	56.71	53.78	54.18	2971162
2018-02-06	54.04	55.83	53.94	55.72	6057976
2018-02-07	54.79	55.53	54.55	54.71	1820848
2018-02-08	56.13	56.33	54.60	54.62	3572795
2018-02-09	55.29	55.64	53.37	55.00	2100269
2018-02-12	55.52	56.02	55.39	55.72	1382966
2018-02-13	56.24	56.47	56.02	56.04	1596151
2018-02-14	55.37	57.17	55.30	57.13	1110236
2018-02-15	56.89	57.02	56.15	56.84	3285875
2018-02-16	56.82	57.48	56.80	57.13	2434255
2018-02-20	57.16	57.63	56.91	57.03	1233603
2018-02-21	57.53	57.77	56.64	56.64	1539034
2018-02-22	57.39	57.96	57.25	57.53	1545191
2018-02-23	58.02	58.45	57.86	58.38	1071280
2018-02-26	58.49	58.53	58.07	58.44	1110290
2018-02-27	58.26	58.32	57.35	57.46	1020121
2018-02-28	57.95	58.00	56.65	56.69	1712762
2018-03-01	56.43	56.96	56.07	56.53	1758064
2018-03-02	56.07	56.56	55.74	56.54	945405
2018-03-05	56.13	57.00	56.03	56.83	750069
2018-03-06	57.37	57.63	56.99	56.99	1144885
2018-03-07	57.12	57.39	56.70	57.15	1004734
2018-03-08	57.42	57.54	56.99	57.19	545610
2018-03-09	57.10	57.35	57.03	57.24	954980
2018-03-12	57.40	57.67	57.24	57.47	870483
2018-03-13	58.39	58.51	57.55	57.66	923152
2018-03-14	58.48	58.48	58.00	57.45	1269367
2018-03-15	57.36	57.42	56.90	57.23	1404146
2018-03-16	57.20	57.92	57.20	57.78	897172
2018-03-19	57.34	57.39	56.86	57.02	623610
2018-03-20	56.50	56.90	56.40	56.80	1195160
2018-03-21	56.69	57.64	56.65	57.33	1375725
2018-03-22	56.79	56.97	56.35	56.58	901504
2018-03-23	56.82	57.04	56.20	56.28	926412
2018-03-26	57.34	57.62	56.77	57.60	1252820
2018-03-27	57.25	57.39	56.40	56.56	1548854
2018-03-28	56.53	56.82	56.15	56.20	2094996
2018-03-29	56.82	57.73	56.73	57.69	1787416
2018-04-02	57.71	57.75	56.30	56.81	2372268
2018-04-03	57.68	58.10	57.24	58.10	3623212
2018-04-04	57.70	58.75	57.66	58.72	1659229
2018-04-05	58.89	59.80	58.87	59.70	1892649
2018-04-06	59.69	59.95	59.08	59.41	1847003
2018-04-09	59.77	59.87	59.29	59.38	1037979
2018-04-10	59.93	60.50	59.90	60.50	2312529
2018-04-11	60.70	60.81	60.16	60.42	1519793
2018-04-12	60.34	60.47	60.03	60.30	1533750
2018-04-13	59.90	60.08	59.68	60.01	2101123
2018-04-16	60.31	60.44	60.06	60.15	961654
2018-04-17	60.50	60.70	60.35	60.63	859303
2018-04-18	61.32	61.90	61.26	61.63	1271513
2018-04-19	61.89	62.28	61.85	62.03	1247624
2018-04-20	61.91	62.21	61.44	62.20	1106886
2018-04-23	62.39	62.50	62.10	62.35	1812795
2018-04-24	63.00	63.39	62.65	62.79	3256615
2018-04-25	62.36	62.39	61.95	62.13	1456929
2018-04-26	63.20	63.27	62.76	63.04	1109975
2018-04-27	62.73	63.11	62.48	62.95	1314356
2018-04-30	62.54	63.34	62.47	62.61	1471029
2018-05-01	62.50	62.50	61.80	62.10	789662
2018-05-02	62.41	62.41	61.82	61.91	858327
2018-05-03	61.97	62.42	61.71	62.36	683986
2018-05-04	61.94	62.63	61.88	62.50	882295
2018-05-07	62.39	63.00	61.94	62.00	968246
2018-05-08	61.94	61.98	61.22	61.67	1893489
2018-05-09	62.09	62.70	62.07	62.53	1398414
2018-05-10	62.46	63.00	62.41	62.99	1213374
2018-05-11	63.33	63.79	63.26	63.79	1037838
2018-05-14	64.12	64.37	64.00	64.24	861798
2018-05-15	63.76	64.01	63.45	63.87	1386493
2018-05-16	63.34	63.60	63.01	63.21	1729343
2018-05-17	63.90	64.40	63.82	63.99	915619
2018-05-18	64.47	64.59	64.02	64.05	953667
2018-05-21	64.14	64.25	63.93	63.95	2040665
2018-05-22	63.57	63.90	62.96	63.07	2137183
2018-05-23	61.53	61.60	60.99	61.39	5113946
2018-05-24	60.95	61.20	60.61	61.04	3164966
2018-05-25	59.99	59.99	59.13	59.27	3844528
2018-05-29	58.44	59.47	58.38	58.53	5302683
2018-05-30	60.20	60.70	59.50	60.59	1812629
2018-05-31	60.64	60.92	60.19	60.65	1472935
2018-06-01	61.65	61.69	61.11	61.30	1220024
2018-06-04	61.95	62.03	61.04	61.31	1655065
2018-06-05	61.16	61.34	60.88	61.12	1084940
2018-06-06	61.65	61.87	61.24	60.97	1743809
2018-06-07	62.24	62.49	61.81	61.81	3622729
2018-06-08	62.16	62.20	61.49	61.74	1193772
2018-06-11	62.09	62.50	61.90	62.38	5703766
2018-06-12	61.91	61.91	60.70	60.89	1547122
2018-06-13	61.18	61.49	60.90	61.38	1817435
2018-06-14	61.46	61.72	61.16	61.20	1393205
2018-06-15	61.09	61.11	60.56	60.59	2689880
2018-06-18	60.25	60.79	60.19	60.76	1254128
2018-06-19	59.70	60.15	59.53	59.81	3618424
2018-06-20	59.98	59.99	59.15	59.32	2197641
2018-06-21	58.97	59.04	58.53	58.64	3411445
2018-06-22	60.64	61.37	60.50	60.83	2855159
2018-06-25	60.99	61.00	60.15	60.25	2981435
2018-06-26	60.30	60.41	59.81	60.30	1497395
2018-06-27	61.44	61.63	60.44	60.63	2305408
2018-06-28	60.31	60.59	60.16	60.23	1144545
2018-06-29	61.01	61.47	60.56	60.56	1615818
2018-07-02	60.65	60.95	60.36	60.86	1517434
2018-07-03	61.51	61.92	61.28	61.40	1092771
2018-07-05	62.92	63.02	62.59	62.84	2714194
2018-07-06	62.29	62.79	62.20	62.74	1177599
2018-07-09	63.15	64.19	63.05	64.16	2899200
2018-07-10	64.09	64.28	63.82	64.05	1394358
2018-07-11	62.88	62.96	61.56	61.78	1351293
2018-07-12	62.11	62.42	61.78	62.24	2106751
2018-07-13	62.05	62.56	61.86	62.29	485508
2018-07-16	62.05	62.12	61.54	61.92	780833
2018-07-17	61.30	61.94	61.29	61.65	548836
2018-07-18	61.12	62.03	60.95	62.00	2428427
2018-07-19	61.38	61.91	61.26	61.53	2776179
2018-07-20	60.98	61.79	60.97	61.49	2236151
2018-07-23	61.56	61.80	61.22	61.25	880017
2018-07-24	61.78	62.19	61.78	61.95	2139796
2018-07-25	61.53	62.67	61.32	62.46	1937945
2018-07-26	62.24	63.30	62.24	63.13	4083845
2018-07-27	63.78	64.31	63.64	64.03	2558211
2018-07-30	64.89	64.96	64.06	64.26	9547947
2018-07-31	65.51	65.69	65.06	65.25	2791853
2018-08-01	65.01	65.05	64.43	64.57	968106
2018-08-02	63.77	64.09	63.54	63.80	1320724
2018-08-03	63.21	63.78	63.18	63.62	1248303
2018-08-06	63.19	63.68	62.98	63.43	968559
2018-08-07	64.92	65.15	64.74	64.75	1024811
2018-08-08	64.70	64.73	64.18	64.40	1125401
2018-08-09	64.13	64.24	63.84	63.84	1409482
2018-08-10	62.01	62.22	61.51	61.82	3035844
2018-08-13	62.12	62.33	61.23	61.51	1598060
2018-08-14	61.44	61.56	60.76	60.93	1887849
2018-08-15	59.99	59.99	58.72	58.87	2584771
2018-08-16	59.57	59.83	59.39	59.70	1394183
2018-08-17	59.53	60.35	59.36	60.09	2510390
2018-08-20	60.69	60.92	60.50	60.68	3011303
2018-08-21	61.45	61.93	61.34	61.74	3134974
2018-08-22	62.39	62.65	62.19	62.37	3679846
2018-08-23	62.46	62.90	62.36	62.83	4425328
2018-08-24	63.47	64.09	63.41	64.05	5847178
2018-08-27	64.70	65.00	64.65	65.00	1625665
2018-08-28	64.83	64.86	63.82	63.82	1356950
2018-08-29	64.03	64.40	63.83	63.98	1535934
2018-08-30	63.87	64.06	63.49	63.62	2177717
2018-08-31	62.90	63.17	62.39	62.74	852286
2018-09-04	62.08	62.31	61.92	62.18	1068772
2018-09-05	61.70	61.70	61.07	61.34	1440848
2018-09-06	61.06	61.44	60.30	60.55	1450438
2018-09-07	59.92	60.37	59.72	60.19	1284255
2018-09-10	60.33	60.50	59.90	60.00	1959733
2018-09-11	60.55	61.77	60.49	61.71	1943370
2018-09-12	62.45	62.81	62.28	62.34	1211578
2018-09-13	63.02	63.07	62.41	62.85	1234000
2018-09-14	62.87	63.03	62.52	62.64	1210630
2018-09-17	62.92	63.05	62.34	62.38	893632
2018-09-18	62.95	63.31	62.94	63.10	842620
2018-09-19	63.19	63.44	63.04	63.05	939583
2018-09-20	64.50	64.63	63.95	63.29	2078444
2018-09-21	63.84	64.05	63.30	63.33	1521865
2018-09-24	64.71	64.91	64.11	64.11	2774694
2018-09-25	65.55	65.69	64.91	65.15	7093203
2018-09-26	64.89	65.28	64.65	64.76	5704098
2018-09-27	65.46	65.57	64.98	65.12	5197669
2018-09-28	64.55	65.18	64.38	64.39	1085280
2018-10-01	65.30	65.60	65.14	65.44	1329056
2018-10-02	65.13	65.22	64.70	64.91	873627
2018-10-03	65.10	65.31	64.61	64.89	1131997
2018-10-04	64.88	64.97	64.05	64.40	1552797
2018-10-05	64.19	64.26	63.18	63.58	875047
2018-10-08	62.05	62.51	61.80	62.29	1290853
2018-10-09	62.46	63.63	62.31	63.19	1452087
2018-10-10	64.08	64.13	62.84	63.03	2334671
2018-10-11	62.66	62.74	61.05	61.57	1525256
2018-10-12	62.18	62.18	60.88	61.58	2951310
2018-10-15	62.28	62.40	61.87	62.12	2030924
2018-10-16	61.64	62.54	61.55	62.00	1444949
2018-10-17	62.10	62.10	61.18	61.68	1039646
2018-10-18	60.88	61.27	60.34	60.53	2221609
2018-10-19	60.65	61.08	60.59	60.81	2130462
2018-10-22	60.26	60.30	59.61	59.80	1060182
2018-10-23	58.80	59.23	58.22	58.92	2883127
2018-10-24	58.65	58.75	56.84	56.96	2519976
2018-10-25	58.34	58.88	57.93	58.17	2250139
2018-10-26	56.52	58.29	56.46	57.84	2819226
2018-10-29	58.31	58.40	56.86	57.29	1709661
2018-10-30	57.37	57.98	57.11	57.88	2105859
2018-10-31	58.21	59.10	58.11	58.60	1894458
2018-11-01	58.17	58.25	57.31	57.82	1965829
2018-11-02	58.05	58.22	56.75	57.30	1605382
2018-11-05	58.76	58.91	58.23	58.47	965881
2018-11-06	58.41	58.61	57.99	58.57	876082
2018-11-07	59.53	59.56	59.03	59.32	953848
2018-11-08	59.07	59.17	57.77	57.83	1322157
2018-11-09	57.04	57.61	56.85	57.40	2163984
2018-11-12	57.24	57.40	56.18	56.31	1183818
2018-11-13	55.51	56.04	54.79	54.85	2983980
2018-11-14	56.58	56.68	55.68	55.96	2033801
2018-11-15	56.20	57.27	55.88	57.13	1918229
2018-11-16	56.84	57.34	56.65	57.11	1802993
2018-11-19	56.82	56.98	56.41	56.64	901863
2018-11-20	56.11	56.20	55.02	55.28	1358040
2018-11-21	56.05	56.79	55.93	56.59	1176234
2018-11-23	53.96	54.22	53.70	53.98	2566786
2018-11-26	54.81	55.08	54.57	54.75	1180992
2018-11-27	54.28	54.46	53.82	54.26	1726595
2018-11-28	54.53	55.42	54.19	55.42	1428258
2018-11-29	55.27	55.63	55.04	55.33	1292497
2018-11-30	55.65	55.80	55.33	55.61	1693182
2018-12-03	56.97	57.13	56.45	56.96	1232050
2018-12-04	56.49	56.56	55.38	55.51	1210552
2018-12-06	54.35	54.67	53.58	54.59	2192750
2018-12-07	55.51	56.14	54.25	54.33	1563675
2018-12-10	54.32	54.39	53.53	54.09	1425300
2018-12-11	54.61	54.78	53.66	53.82	1360100
2018-12-12	55.07	55.19	54.51	54.55	933368
2018-12-13	55.15	55.68	55.04	54.92	2018317
2018-12-14	54.79	55.14	54.21	54.36	1056075
2018-12-17	54.63	54.69	53.79	54.00	1442502
2018-12-18	53.96	54.02	52.39	52.70	2193398
2018-12-19	53.25	53.72	51.92	52.21	2681917
2018-12-20	52.49	52.94	51.97	52.24	2971463
2018-12-21	51.81	52.49	51.48	51.78	2044672
2018-12-24	51.53	51.89	50.22	50.22	930232
2018-12-26	50.30	52.24	49.70	52.14	1497964
2018-12-27	51.63	52.42	51.07	52.35	1857443
2018-12-28	53.03	53.10	52.30	52.39	2590683
2018-12-31	52.52	52.95	52.11	52.18	1206367
2019-01-02	51.81	53.29	51.61	52.79	1212549
2019-01-03	52.95	53.05	52.32	52.91	1099615
2019-01-04	53.68	54.46	53.56	54.46	1703184
2019-01-07	53.78	54.55	53.55	54.36	1222350
2019-01-08	54.28	54.43	54.01	54.19	2322029
2019-01-09	54.90	55.49	54.87	55.38	2029452
2019-01-10	54.45	54.99	54.41	54.96	949223
2019-01-11	53.87	54.13	53.56	53.89	2297278
2019-01-14	53.65	54.38	53.61	54.30	1219419
2019-01-15	53.59	54.03	53.43	53.81	2061981
2019-01-16	53.37	53.91	53.30	53.60	1304738
2019-01-17	53.34	54.00	53.31	53.76	1165936
2019-01-18	54.52	54.68	54.21	54.56	1164421
2019-01-22	53.21	53.63	53.09	53.48	1702288
2019-01-23	53.42	53.46	52.88	52.95	1308965
2019-01-24	53.13	53.65	53.05	53.34	798587
2019-01-25	53.97	54.39	53.78	54.21	2060473
2019-01-28	53.39	53.89	53.26	53.59	2181427
2019-01-29	54.05	54.34	53.96	54.07	1938566
2019-01-30	53.72	54.29	53.50	54.17	2250297
2019-01-31	54.94	55.19	54.56	54.73	1259325
2019-02-01	55.10	55.46	54.96	55.31	1233867
2019-02-04	54.91	55.51	54.50	55.51	1066288
2019-02-05	55.56	56.00	55.54	55.89	1182431
2019-02-06	55.55	55.86	55.43	55.62	2025552
2019-02-07	54.92	55.08	54.34	54.56	2068514
2019-02-08	55.01	55.28	54.63	55.16	1400146
2019-02-11	55.00	55.24	54.92	55.15	747493
2019-02-12	55.56	55.78	55.26	55.61	2175900
2019-02-13	55.34	55.58	54.88	54.88	2401106
2019-02-14	55.20	55.75	55.15	55.37	1903466
2019-02-15	55.97	56.34	55.92	56.29	1047068
2019-02-19	55.83	56.50	55.80	56.39	746700
2019-02-20	56.17	56.69	56.10	56.36	1214336
2019-02-21	56.24	56.39	56.00	56.09	1142203
2019-02-22	56.77	56.99	56.61	56.83	1885873
2019-02-25	56.61	56.72	56.22	56.49	1271564
2019-02-26	56.33	56.99	56.24	56.66	1651056
2019-02-27	57.05	57.10	56.70	56.70	1122925
2019-02-28	56.78	57.13	56.56	56.91	1120304
2019-03-01	56.91	57.29	56.79	57.21	1816144
2019-03-04	57.22	57.55	56.92	57.54	2762910
2019-03-05	57.44	57.85	57.16	57.83	3990952
2019-03-06	57.88	57.89	57.33	57.55	3115168
2019-03-07	57.42	57.47	56.98	57.10	1675003
2019-03-08	56.60	56.83	56.31	56.64	3020095
2019-03-11	56.91	57.13	56.87	56.93	1113502
2019-03-12	56.93	57.28	56.87	56.89	1179624
2019-03-13	57.49	58.47	57.49	58.35	1648895
2019-03-14	58.11	58.50	58.09	57.65	1669398
2019-03-15	57.96	58.02	57.69	57.82	1081193
2019-03-18	58.03	58.71	58.03	58.65	888198
2019-03-19	58.76	58.82	57.56	57.69	1925616
2019-03-20	57.71	58.20	57.20	57.92	1336846
2019-03-21	57.71	57.76	57.31	57.50	1172470
2019-03-22	56.55	56.61	55.69	56.01	2822616
2019-03-25	56.02	56.12	55.59	55.71	703771
2019-03-26	56.12	56.28	56.01	56.19	2330032
2019-03-27	55.94	56.01	55.43	55.74	2026144
2019-03-28	55.39	55.60	55.26	55.57	1255935
2019-03-29	55.77	55.83	55.32	55.65	965399
2019-04-01	56.12	56.32	55.96	56.22	1680809
2019-04-02	56.17	56.21	55.88	55.96	1325026
2019-04-03	56.42	56.53	55.80	55.86	1432959
2019-04-04	55.80	56.13	55.67	56.03	615160
2019-04-05	56.36	56.74	56.28	56.73	1122797
2019-04-08	56.77	57.11	56.77	57.06	1320052
2019-04-09	57.09	57.09	56.43	56.44	710010
2019-04-10	56.55	57.14	56.48	56.78	1086346
2019-04-11	56.60	56.76	56.14	56.38	912472
2019-04-12	56.89	56.92	56.13	56.34	1429514
2019-04-15	56.70	56.71	56.36	56.36	1079151
2019-04-16	56.11	56.11	55.67	55.68	1177608
2019-04-17	56.49	56.84	56.25	56.44	1921328
2019-04-18	56.63	56.77	56.44	56.73	1005662
2019-04-22	57.22	57.99	57.15	57.85	1193762
2019-04-23	57.41	57.66	57.27	57.38	1318588
2019-04-24	56.35	56.35	55.59	55.60	2095256
2019-04-25	55.43	55.98	55.35	55.89	1195155
2019-04-26	55.35	55.35	54.87	55.17	2069320
2019-04-29	54.17	54.78	54.09	54.70	2624079
2019-04-30	55.05	55.68	54.89	55.67	1787022
2019-05-01	55.78	55.78	54.90	54.99	819157
2019-05-02	55.59	55.59	55.05	55.09	2083915
2019-05-03	55.32	55.46	55.05	55.18	1056204
2019-05-06	53.50	54.09	53.45	53.99	3380542
2019-05-07	53.11	53.14	52.16	52.47	2419684
2019-05-08	52.47	52.83	52.38	52.52	1314905
2019-05-09	52.39	52.98	52.34	52.79	1244820
2019-05-10	52.56	53.46	52.54	53.26	1332377
2019-05-13	53.01	53.12	52.35	52.53	1744427
2019-05-14	52.94	53.49	52.90	53.00	1045034
2019-05-15	53.06	53.81	52.95	53.45	1112504
2019-05-16	53.76	54.45	53.76	54.28	1405183
2019-05-17	54.63	55.02	54.44	54.81	2569867
2019-05-20	54.85	55.20	54.64	54.89	1799471
2019-05-21	55.22	55.51	54.95	55.06	1430636
2019-05-22	54.66	54.88	54.09	54.13	1208619
2019-05-23	53.16	53.16	52.68	52.99	1060095
2019-05-24	53.34	53.55	53.00	53.42	896037
2019-05-28	53.77	53.85	52.90	52.90	1181259
2019-05-29	51.89	52.62	51.76	52.51	1020721
2019-05-30	52.33	52.41	51.82	52.02	1436227
2019-05-31	51.53	52.02	51.44	51.50	1706555
2019-06-03	52.30	52.54	52.02	52.28	1273143
2019-06-04	52.88	53.09	52.60	52.72	1527944
2019-06-05	53.17	53.20	52.23	52.32	2445321
2019-06-06	53.17	53.43	52.94	52.64	2335225
2019-06-07	53.28	53.73	53.19	53.38	1588920
2019-06-10	53.65	54.00	53.51	53.73	1771825
2019-06-11	54.77	54.91	54.37	54.51	1840259
2019-06-12	53.48	53.61	52.71	52.81	3709076
2019-06-13	53.22	53.28	52.76	52.83	3152783
2019-06-14	52.87	53.18	52.74	53.18	2181675
2019-06-17	52.91	53.21	52.56	52.63	1659798
2019-06-18	53.66	54.05	53.58	53.69	1986964
2019-06-19	54.00	54.29	53.87	54.06	2856739
2019-06-20	55.18	55.39	54.77	54.95	1494888
2019-06-21	55.41	55.67	55.37	55.37	1027424
2019-06-24	55.78	55.93	55.55	55.75	1115733
2019-06-25	55.86	55.89	55.38	55.45	838346
2019-06-26	56.17	56.54	56.01	56.08	1319440
2019-06-27	55.95	56.00	55.56	55.60	617336
2019-06-28	55.86	56.14	55.74	55.79	759198
2019-07-01	56.51	56.54	55.83	56.03	957448
2019-07-02	56.43	56.47	55.85	55.94	769333
2019-07-03	55.34	55.53	55.05	55.51	1286278
2019-07-05	55.46	55.58	55.07	55.37	575297
2019-07-08	55.57	55.79	55.46	55.60	783244
2019-07-09	55.44	55.58	55.24	55.48	797354
2019-07-10	56.17	56.36	55.86	56.30	979145
2019-07-11	56.51	56.57	56.07	56.43	1034114
2019-07-12	56.02	56.50	55.95	56.45	2183281
2019-07-15	56.46	56.81	56.22	56.58	2682517
2019-07-16	55.80	56.25	55.40	55.59	2201069
2019-07-17	54.82	54.87	54.50	54.63	3494598
2019-07-18	54.05	54.46	53.83	54.45	2529782
2019-07-19	54.07	54.54	53.84	54.50	1488152
2019-07-22	54.35	54.54	54.03	54.41	1550931
2019-07-23	54.62	54.76	54.29	54.30	1032257
2019-07-24	53.72	54.22	53.68	53.76	2529859
2019-07-25	53.89	53.94	53.21	53.29	876081
2019-07-26	53.86	53.87	53.39	53.63	818688
2019-07-29	53.94	53.94	53.58	53.67	1453559
2019-07-30	52.65	53.25	52.48	53.15	3365943
2019-07-31	52.60	52.63	51.56	51.74	3663094
2019-08-01	51.27	51.63	50.44	50.93	2811194
2019-08-02	50.36	50.47	49.18	49.39	4046160
2019-08-05	49.09	49.35	48.92	49.14	3653832
2019-08-06	49.23	49.34	48.61	48.97	2437549
2019-08-07	48.21	49.05	47.91	48.76	1306567
2019-08-08	48.90	49.35	48.73	49.32	1211004
2019-08-09	48.95	49.03	48.58	48.79	1031941
2019-08-12	48.49	48.67	48.39	48.63	1796248
2019-08-13	48.85	49.94	48.73	49.43	5128996
2019-08-14	48.51	48.79	48.32	48.32	4206086
2019-08-15	48.00	48.44	47.86	48.05	1351599
2019-08-16	47.77	48.23	47.70	48.01	1519627
2019-08-19	48.88	49.08	48.73	48.91	1878156
2019-08-20	48.45	48.64	48.11	48.57	1678655
2019-08-21	49.36	49.41	49.04	49.12	988109
2019-08-22	49.37	49.41	48.80	48.97	866840
2019-08-23	48.63	49.00	48.00	48.12	1535123
2019-08-26	48.89	48.98	48.42	48.52	1414465
2019-08-27	48.98	49.14	48.44	48.73	1163294
2019-08-28	48.78	49.26	48.60	49.10	1299352
2019-08-29	49.80	49.88	49.52	49.53	1119326
2019-08-30	50.25	50.26	49.55	49.92	1398227
2019-09-03	48.81	49.39	48.74	49.29	3134421
2019-09-04	49.84	50.08	49.75	49.92	1083721
2019-09-05	50.80	51.03	50.40	50.41	1613995
2019-09-06	50.35	50.66	50.17	50.52	1130971
2019-09-09	50.94	51.28	50.86	50.92	1639350
2019-09-10	52.14	52.45	51.71	51.87	1869707
2019-09-11	52.01	52.27	51.31	51.44	1254469
2019-09-12	50.98	51.78	50.79	51.70	1099604
2019-09-13	51.89	51.94	51.41	51.85	1314138
2019-09-16	52.88	53.32	52.57	52.64	2592165
2019-09-17	53.74	53.78	52.37	52.82	3060520
2019-09-18	52.93	53.34	52.58	52.83	1295438
2019-09-19	53.55	53.56	52.47	52.86	1240318
2019-09-20	54.03	54.48	53.84	53.84	2658253
2019-09-23	53.36	54.05	53.27	53.67	1794519
2019-09-24	53.45	53.50	51.90	51.21	2780448
2019-09-25	50.80	51.01	50.49	50.79	2784289
2019-09-26	51.08	51.88	50.93	51.69	3383268
2019-09-27	51.69	52.16	51.61	51.86	4425426
2019-09-30	51.96	52.29	51.87	52.00	4659521
2019-10-01	52.26	52.36	51.39	51.50	12696984
2019-10-02	50.52	50.60	49.76	49.97	3987409
2019-10-03	49.18	49.71	48.81	49.43	4683263
2019-10-04	49.50	49.58	48.77	48.86	6326301
2019-10-07	49.40	49.79	48.99	49.06	4262751
2019-10-08	48.82	49.10	48.54	48.54	2849330
2019-10-09	49.23	49.39	49.02	49.09	2458858
2019-10-10	49.63	50.13	49.52	49.84	2454266
2019-10-11	51.09	51.30	50.89	50.99	2389132
2019-10-14	50.35	50.78	50.26	50.65	1788276
2019-10-15	50.99	51.50	50.93	51.03	1582204
2019-10-16	51.08	51.46	51.08	51.10	1202533
2019-10-17	51.61	51.67	51.22	51.52	1301043
2019-10-18	51.77	51.87	51.46	51.47	1053098
2019-10-21	51.94	52.10	51.77	52.01	867310
2019-10-22	52.30	52.73	52.04	52.37	938335
2019-10-23	52.45	52.87	52.30	52.87	773135
2019-10-24	53.07	53.08	52.32	52.42	834417
2019-10-25	52.48	52.96	52.40	52.76	1097578
2019-10-28	53.12	53.23	52.87	52.87	1665373
2019-10-29	52.59	53.27	52.55	52.68	1831993
2019-10-30	52.88	53.03	52.08	52.65	2046436
2019-10-31	52.64	52.87	52.13	52.63	2346398
2019-11-01	52.93	53.43	52.93	53.22	2747990
2019-11-04	54.19	54.42	54.00	54.05	2965868
2019-11-05	54.75	54.82	54.50	54.80	2063042
2019-11-06	54.62	54.91	54.14	54.29	2379586
2019-11-07	54.81	54.93	54.53	54.89	1193782
2019-11-08	54.25	54.81	53.97	54.80	1575584
2019-11-11	54.38	54.76	54.30	54.53	1115748
2019-11-12	54.54	54.70	54.09	54.15	1100221
2019-11-13	54.10	54.43	54.04	54.30	1171386
2019-11-14	54.22	54.33	54.02	54.27	875861
2019-11-15	54.19	54.63	54.19	54.39	1096540
2019-11-18	54.29	54.37	54.08	54.37	1092918
2019-11-19	54.40	54.44	53.66	53.66	1843862
2019-11-20	53.61	54.18	53.43	53.78	2861580
2019-11-21	54.14	54.44	53.94	54.26	2317942
2019-11-22	54.48	54.58	54.06	54.29	693786
2019-11-25	53.95	54.12	53.78	53.79	1166303
2019-11-26	53.45	53.48	53.01	53.16	2382925
2019-11-27	52.98	53.11	52.70	52.88	2213019
2019-11-29	52.52	52.65	52.41	52.54	515232
2019-12-02	52.36	52.52	52.11	52.21	1589821
2019-12-03	51.62	52.04	51.29	51.83	1402717
2019-12-04	52.16	52.47	52.08	52.29	1758704
2019-12-05	52.79	52.81	52.28	52.29	1256355
2019-12-06	52.67	53.16	52.67	52.98	1295471
2019-12-09	52.81	53.04	52.53	52.63	1104153
2019-12-10	52.63	52.89	52.46	52.54	1833329
2019-12-11	52.66	52.89	52.46	52.68	1085012
2019-12-12	52.76	53.36	52.73	53.13	1167545
2019-12-13	53.50	53.78	52.96	52.96	1538931
2019-12-16	53.91	53.99	53.69	53.70	1755180
2019-12-17	54.46	54.60	54.09	54.23	1168473
2019-12-18	54.31	54.34	53.98	54.30	1672995
2019-12-19	54.33	54.56	54.24	54.41	1615322
2019-12-20	54.59	54.63	54.24	54.37	2364936
2019-12-23	54.43	55.04	54.39	55.04	2000162
2019-12-24	54.81	55.00	54.76	54.78	464256
2019-12-26	54.87	55.27	54.87	55.11	646559
2019-12-27	55.15	55.22	54.98	54.98	1019332
2019-12-30	55.32	55.40	55.09	55.09	1414223
2019-12-31	55.10	55.31	54.98	55.30	565912
2020-01-02	55.14	55.28	54.83	55.27	1166549
2020-01-03	55.27	55.72	55.22	55.47	1518977
2020-01-06	56.73	56.91	56.17	56.51	3516935
2020-01-07	56.31	56.33	55.70	56.19	2464108
2020-01-08	55.94	56.10	55.61	55.85	2831404
2020-01-09	55.59	56.04	55.25	55.88	2293553
2020-01-10	55.56	55.63	55.27	55.46	3621681
2020-01-13	55.00	55.45	54.80	55.40	3270402
2020-01-14	54.80	54.86	54.52	54.69	1864797
2020-01-15	54.02	54.36	53.96	54.12	1636473
2020-01-16	54.47	54.50	54.17	54.30	1091403
2020-01-17	54.00	54.17	53.67	54.01	1499980
2020-01-21	53.51	53.62	53.14	53.15	2023893
2020-01-22	53.04	53.07	52.77	52.90	1710056
2020-01-23	52.45	52.80	52.11	52.65	1548487
2020-01-24	52.24	52.41	52.11	52.26	1766652
2020-01-27	51.18	51.43	50.70	50.81	2011178
2020-01-28	50.82	51.20	50.64	51.07	1914215
2020-01-29	51.00	51.07	50.39	50.40	1634751
2020-01-30	49.69	49.98	49.30	49.89	1824213
2020-01-31	48.92	49.13	48.51	48.59	2388933
2020-02-03	48.60	48.75	48.34	48.50	1964618
2020-02-04	49.45	49.49	48.86	48.91	2314060
2020-02-05	50.29	50.34	49.78	50.04	2393805
2020-02-06	50.21	50.82	50.14	50.17	2446925
2020-02-07	49.65	49.70	49.33	49.41	3139905
2020-02-10	48.86	48.98	48.58	48.87	1770501
2020-02-11	49.15	49.32	49.03	49.31	2789249
2020-02-12	49.64	49.97	49.39	49.81	1891318
2020-02-13	49.12	49.37	48.96	49.19	2459462
2020-02-14	49.43	49.43	48.89	49.21	1415059
2020-02-18	48.29	48.73	48.26	48.66	1975133
2020-02-19	48.74	48.89	48.55	48.83	1583759
2020-02-20	48.81	48.88	48.26	48.35	1444456
2020-02-21	47.89	48.09	47.63	48.00	1733911
2020-02-24	45.72	45.94	45.52	45.54	2125529
2020-02-25	45.17	45.26	43.90	44.16	3336185
2020-02-26	44.60	44.84	43.80	43.91	3073190
2020-02-27	43.38	44.01	42.75	42.75	3756626
2020-02-28	41.82	43.33	41.32	43.14	5067724
2020-03-02	43.27	44.48	42.85	44.42	3889745
2020-03-03	44.26	45.07	43.21	43.50	4042287
2020-03-04	44.36	44.94	44.03	44.83	3292367
2020-03-05	43.63	43.92	43.11	43.54	2737450
2020-03-06	42.50	42.78	41.89	42.31	3422823
2020-03-09	36.70	37.08	34.76	34.77	11580735
2020-03-10	37.03	37.27	35.25	37.02	6898441
2020-03-11	36.41	36.53	34.07	34.51	7588814
2020-03-12	31.97	32.00	28.81	29.11	8805636
2020-03-13	31.75	31.75	28.44	31.22	4990460
2020-03-16	26.62	27.84	26.00	26.30	5041151
2020-03-17	27.42	27.92	26.61	27.63	4181025
2020-03-18	24.73	25.22	22.13	24.80	6214982
2020-03-19	23.69	25.40	22.65	24.76	8288746
2020-03-20	25.88	27.67	25.42	25.42	9054368
2020-03-23	29.58	29.58	28.17	28.80	10013431
2020-03-24	32.08	33.48	31.32	32.97	5664944
2020-03-25	34.29	36.66	33.52	35.36	6755265
2020-03-26	34.23	36.12	34.14	35.37	4558466
2020-03-27	34.21	35.57	33.37	35.20	3443405
2020-03-30	36.44	37.50	35.77	36.78	3966520
2020-03-31	38.33	38.87	36.65	37.24	5090346
2020-04-01	38.35	39.24	37.27	37.48	4019802
2020-04-02	40.12	41.12	38.42	39.72	4921052
2020-04-03	36.73	36.93	35.23	35.67	3760149
2020-04-06	36.29	37.21	35.66	37.21	3129163
2020-04-07	37.65	37.91	36.32	36.42	4382296
2020-04-08	36.20	37.21	35.90	37.10	2406027
2020-04-09	36.83	37.64	35.66	36.74	4393296
2020-04-13	37.05	37.34	35.70	36.19	1513388
2020-04-14	36.65	36.89	35.28	35.36	2609214
2020-04-15	33.59	33.93	32.63	33.68	3589597
2020-04-16	32.82	32.86	31.93	32.25	5654358
2020-04-17	33.62	34.51	33.34	34.51	4663529
2020-04-20	32.73	33.86	32.60	33.00	4369078
2020-04-21	32.10	32.92	31.96	32.53	4820853
2020-04-22	33.82	34.50	33.57	34.37	2635964
2020-04-23	34.63	35.94	34.43	34.61	2487922
2020-04-24	35.16	35.23	34.15	34.15	2673551
2020-04-27	34.10	35.65	33.90	35.16	1788588
2020-04-28	35.36	36.00	34.79	35.69	1680899
2020-04-29	36.50	37.50	36.39	37.50	2295323
2020-04-30	35.79	36.08	34.95	35.15	3427231
2020-05-01	34.21	34.68	32.40	33.43	6654977
2020-05-04	33.26	33.86	32.83	33.56	9243343
2020-05-05	35.76	36.26	34.85	35.01	6894096
2020-05-06	35.10	35.20	34.05	34.21	6294070
2020-05-07	35.19	35.64	34.90	34.90	6277110
2020-05-08	35.37	36.42	35.20	36.42	1691650
2020-05-11	35.35	35.40	34.81	34.81	2043082
2020-05-12	35.27	35.44	34.50	34.50	1542606
2020-05-13	34.49	34.49	33.18	33.29	2355937
2020-05-14	32.50	33.77	32.01	33.73	2726908
2020-05-15	33.66	34.09	33.03	33.03	2057209
2020-05-18	35.83	36.23	35.38	35.69	2697980
2020-05-19	36.02	36.08	35.34	35.35	3638072
2020-05-20	36.47	36.90	36.13	36.49	2874048
2020-05-21	36.41	36.55	35.47	36.04	1832644
2020-05-22	36.03	36.06	35.33	36.02	1442224
2020-05-26	36.72	36.89	36.42	36.52	1554027
2020-05-27	37.76	37.86	36.88	37.26	3055013
2020-05-28	38.05	38.12	37.37	37.44	4484210
2020-05-29	37.48	37.62	36.96	37.58	2459061
2020-06-01	37.99	38.71	37.89	38.66	2625724
2020-06-02	39.80	40.04	38.90	39.28	5257418
2020-06-03	40.69	41.05	40.50	40.84	4004597
2020-06-04	40.69	41.04	40.30	40.75	4493835
2020-06-05	43.03	43.55	42.81	43.08	3144202
2020-06-08	44.02	44.27	43.29	44.19	2321622
2020-06-09	42.87	43.00	42.35	42.83	1867576
2020-06-10	42.43	42.69	41.71	41.99	2762831
2020-06-11	40.21	40.44	38.29	38.37	2453632
2020-06-12	40.17	40.44	38.86	39.59	1504406
2020-06-15	38.43	39.97	38.24	39.64	1779050
2020-06-16	40.67	41.10	39.75	40.24	2199928
2020-06-17	40.62	40.70	39.94	39.97	2211773
2020-06-18	39.47	40.11	39.38	39.86	2295037
2020-06-19	40.76	40.77	39.27	39.38	2390546
2020-06-22	39.75	40.02	39.48	39.98	1600973
2020-06-23	40.86	40.96	40.40	40.57	1453346
2020-06-24	40.17	40.17	38.93	38.30	1831631
2020-06-25	38.11	39.22	37.99	39.17	1533150
2020-06-26	39.15	39.24	38.28	38.75	2221690
2020-06-29	38.81	39.28	38.56	38.90	1470989
2020-06-30	37.98	38.69	37.79	38.46	1348312
2020-07-01	38.25	38.76	38.18	38.36	1237310
2020-07-02	39.06	39.55	38.75	38.97	1524843
2020-07-06	39.74	40.09	39.41	39.58	1106082
2020-07-07	39.22	39.25	38.53	38.54	1413779
2020-07-08	38.55	39.06	38.51	38.87	2166666
2020-07-09	38.30	38.34	37.08	37.18	2728614
2020-07-10	37.47	37.90	37.35	37.77	2240154
2020-07-13	38.33	38.40	37.63	37.76	1520412
2020-07-14	38.06	39.13	37.95	39.04	1894840
2020-07-15	39.39	39.58	38.96	39.31	1779583
2020-07-16	39.25	39.46	38.73	38.90	1389228
2020-07-17	38.71	38.73	38.34	38.48	984864
2020-07-20	38.15	38.40	37.70	37.78	1505821
2020-07-21	38.09	38.94	38.08	38.68	1641484
2020-07-22	38.22	38.22	37.76	37.89	1636953
2020-07-23	37.50	37.96	37.43	37.89	1625269
2020-07-24	38.01	38.36	37.88	38.25	2658824
2020-07-27	38.37	38.54	37.99	38.49	3464254
2020-07-28	38.06	38.26	37.86	38.00	1279244
2020-07-29	37.97	38.39	37.88	38.33	2830604
2020-07-30	38.49	38.59	37.37	38.30	2545337
2020-07-31	37.48	37.69	36.84	37.66	3342716
2020-08-03	37.86	38.48	37.72	38.47	2091074
2020-08-04	38.73	39.36	38.62	39.35	1646443
2020-08-05	39.96	40.43	39.69	39.77	2253455
2020-08-06	39.31	39.55	39.05	39.31	903166
2020-08-07	38.55	39.01	38.52	38.94	1115610
2020-08-10	39.18	39.37	38.95	39.21	1611201
2020-08-11	40.65	40.78	39.63	39.72	1810599
2020-08-12	40.92	40.94	40.31	40.47	1338212
2020-08-13	40.31	40.50	39.72	39.99	913782
2020-08-14	39.34	39.82	39.29	39.49	1291442
2020-08-17	39.64	39.74	39.10	39.26	1780247
2020-08-18	39.47	39.61	38.89	38.96	2852544
2020-08-19	39.07	39.43	39.00	39.09	4680000
2020-08-20	38.62	38.98	38.52	38.78	3678872
2020-08-21	38.03	38.44	37.91	38.34	2858794
2020-08-24	39.66	39.78	39.38	39.67	2056897
2020-08-25	39.91	39.95	39.19	39.43	1814676
2020-08-26	39.62	39.73	39.34	39.44	2058859
2020-08-27	39.67	39.67	39.04	39.41	3140706
2020-08-28	39.56	39.98	39.42	39.96	1826980
2020-08-31	40.08	40.08	39.47	39.57	2165074
2020-09-01	39.38	39.67	39.02	39.24	5409665
2020-09-02	39.49	39.61	39.09	39.21	3509438
2020-09-03	39.38	39.85	38.81	39.03	3123380
2020-09-04	39.54	39.60	38.46	39.13	3317296
2020-09-08	38.35	38.51	37.69	38.01	3411819
2020-09-09	38.87	39.22	38.54	38.57	2529329
2020-09-10	39.19	39.32	37.96	37.97	3244237
2020-09-11	38.39	38.59	38.08	38.49	3021108
2020-09-14	38.22	38.26	37.71	37.94	3337547
2020-09-15	38.30	38.50	37.87	37.89	2692507
2020-09-16	37.74	38.33	37.42	37.98	1921386
2020-09-17	37.32	37.58	37.08	37.48	4015386
2020-09-18	37.00	37.10	36.49	36.62	5223483
2020-09-21	35.52	35.59	34.76	35.21	2073450
2020-09-22	35.68	35.90	34.71	34.00	2295636
2020-09-23	34.31	34.33	33.15	33.16	2510728
2020-09-24	33.49	33.81	32.95	33.37	2102495
2020-09-25	32.55	32.74	32.30	32.70	2739541
2020-09-28	33.52	33.86	33.43	33.79	3445426
2020-09-29	33.54	33.64	33.01	33.33	5111626
2020-09-30	34.38	34.92	34.11	34.30	5698536
2020-10-01	33.66	33.73	33.24	33.58	4335779
2020-10-02	32.59	33.57	32.55	33.33	3287821
2020-10-05	33.94	34.38	33.64	34.36	2939097
2020-10-06	35.22	35.33	34.23	34.27	2226555
2020-10-07	34.40	34.62	34.02	34.57	1418552
2020-10-08	34.77	35.10	34.63	34.93	2198926
2020-10-09	35.57	35.60	35.03	35.25	10537851
2020-10-12	35.24	35.24	34.74	34.94	1836349
2020-10-13	34.54	34.57	34.03	34.19	2154475
2020-10-14	34.07	34.34	33.86	33.89	1826035
2020-10-15	32.89	33.35	32.74	33.29	3132820
2020-10-16	33.01	33.38	32.73	33.00	2320335
2020-10-19	33.17	33.52	32.55	32.64	2420218
2020-10-20	33.30	33.55	33.14	33.28	2100592
2020-10-21	33.16	33.28	32.72	32.72	2539959
2020-10-22	32.14	32.91	32.08	32.82	3374263
2020-10-23	33.53	33.54	32.70	32.87	2816705
2020-10-26	32.38	32.48	31.61	31.91	4033702
2020-10-27	31.15	31.18	30.66	30.70	4360172
2020-10-28	29.35	29.72	28.91	29.16	4737684
2020-10-29	29.00	29.76	28.65	29.75	3297266
2020-10-30	29.96	30.35	29.76	30.33	3399524
2020-11-02	31.36	31.90	30.94	31.75	3150544
2020-11-03	32.47	32.59	32.20	32.37	3815298
2020-11-04	32.13	32.83	31.75	32.34	3193521
2020-11-05	32.67	32.82	32.29	32.44	2759404
2020-11-06	32.89	33.11	32.47	32.47	1948135
2020-11-09	37.61	38.03	36.93	37.43	5588428
2020-11-10	38.96	39.16	38.66	39.07	4860634
2020-11-11	38.66	38.75	37.92	38.10	2476905
2020-11-12	37.54	38.41	37.22	37.42	2614434
2020-11-13	38.25	38.89	38.24	38.80	1715122
2020-11-16	40.92	41.12	40.25	40.71	2694853
2020-11-17	40.42	41.39	40.15	41.37	3168677
2020-11-18	41.39	41.58	40.57	40.61	2152665
2020-11-19	40.23	41.21	40.11	41.21	2498380
2020-11-20	40.94	41.39	40.68	41.32	2826464
2020-11-23	42.52	43.45	42.45	43.38	2096590
2020-11-24	44.77	45.67	44.57	45.51	3172859
2020-11-25	44.64	45.08	44.06	44.75	2835521
2020-11-27	44.85	45.29	44.84	45.14	1134570
2020-11-30	44.63	44.78	42.12	42.14	3218306
2020-12-01	43.75	43.97	43.25	43.43	2283669
2020-12-02	43.36	44.39	43.30	43.82	2637805
2020-12-03	44.03	44.46	43.70	43.85	2492178
2020-12-04	45.41	45.85	45.28	45.85	2110766
2020-12-07	45.07	45.23	44.36	44.46	2372672
2020-12-08	44.44	45.03	44.42	44.62	2726301
2020-12-09	45.24	45.53	44.50	44.72	2912431
2020-12-10	44.57	46.04	44.55	45.65	2190174
2020-12-11	45.41	45.45	44.70	45.17	1742868
2020-12-14	44.97	45.14	44.08	44.12	1713212
2020-12-15	44.42	44.94	44.01	44.90	1704029
2020-12-16	44.35	44.49	44.02	44.16	4060372
2020-12-17	44.38	44.55	43.98	44.23	3572835
2020-12-18	44.09	44.27	43.49	43.57	1286387
2020-12-21	42.03	42.74	41.83	42.54	2318756
2020-12-22	42.50	42.68	42.01	42.19	2142393
2020-12-23	43.16	43.83	43.11	43.46	2632923
2020-12-24	43.25	43.64	43.06	43.46	734248
2020-12-28	43.70	44.02	43.07	43.22	1822231
2020-12-29	43.92	43.92	43.19	42.51	1786782
2020-12-30	42.85	43.12	42.54	42.67	1506853
2020-12-31	42.42	42.50	41.87	41.91	1482966
2021-01-04	43.02	43.06	42.02	42.38	2286144
2021-01-05	42.89	44.08	42.86	43.48	3579447
2021-01-06	45.25	45.98	45.01	45.54	4041173
2021-01-07	45.52	46.31	45.44	46.19	2649081
2021-01-08	45.96	46.09	45.45	45.90	1893021
2021-01-11	44.40	45.42	44.33	45.21	1932040
2021-01-12	45.11	45.43	44.82	45.19	2296810
2021-01-13	45.71	45.80	45.29	45.59	1916041
2021-01-14	45.51	46.19	45.44	45.94	2390800
2021-01-15	45.06	45.09	43.98	44.23	2497442
2021-01-19	45.11	45.30	44.71	44.98	2156240
2021-01-20	45.25	45.44	44.94	45.26	1351339
2021-01-21	45.04	45.07	43.79	44.19	2238678
2021-01-22	43.68	44.51	43.46	44.44	2506093
2021-01-25	43.01	43.42	42.55	43.42	2392267
2021-01-26	43.90	44.12	43.38	43.56	2761130
2021-01-27	42.86	43.69	42.25	42.96	1853285
2021-01-28	43.36	43.90	43.28	43.50	1632859
2021-01-29	43.10	43.15	41.84	42.08	2004284
2021-02-01	42.21	42.31	41.66	42.10	2620056
2021-02-02	42.21	42.31	41.49	42.03	4347570
2021-02-03	41.57	42.60	41.57	42.45	4207437
2021-02-04	42.14	42.16	41.50	42.10	2333471
2021-02-05	42.29	42.43	41.82	42.32	2869927
2021-02-08	42.48	43.68	42.42	43.51	3646565
2021-02-09	42.80	42.80	41.50	42.19	3730285
2021-02-10	41.73	42.46	41.59	42.34	3881885
2021-02-11	41.86	42.17	41.67	42.14	3347583
2021-02-12	41.90	42.80	41.84	42.77	1810565
2021-02-16	43.77	44.39	43.71	44.15	1869854
2021-02-17	44.36	45.13	43.98	45.05	2623421
2021-02-18	44.70	44.89	43.98	44.05	2651430
2021-02-19	44.33	44.98	44.25	44.97	2396045
2021-02-22	45.45	46.18	45.43	45.55	3332128
2021-02-23	46.70	47.15	45.78	47.14	2947057
2021-02-24	46.66	47.67	46.56	47.66	2456722
2021-02-25	48.46	48.94	47.58	47.81	3168929
2021-02-26	46.83	46.88	46.12	46.40	2521847
2021-03-01	46.74	47.06	46.42	46.75	2326810
2021-03-02	46.81	47.34	46.79	46.96	2092520
2021-03-03	47.01	47.86	47.01	47.55	2037508
2021-03-04	48.15	49.21	47.75	48.32	3230013
2021-03-05	49.25	49.62	48.78	49.20	5554121
2021-03-08	48.46	48.93	47.96	48.57	3212040
2021-03-09	48.51	48.62	47.77	48.25	1833115
2021-03-10	48.98	49.64	48.71	49.61	1483063
2021-03-11	49.49	50.00	49.23	49.63	1468886
2021-03-12	50.00	50.41	49.75	50.26	1328910
2021-03-15	49.76	49.89	48.96	49.24	2393787
2021-03-16	48.73	48.79	48.05	48.64	1293449
2021-03-17	48.19	49.08	48.14	48.93	1910125
2021-03-18	48.22	48.55	47.20	47.24	2640190
2021-03-19	47.24	48.29	47.01	48.05	2706490
2021-03-22	47.62	48.01	47.54	46.85	2972121
2021-03-23	45.71	46.41	45.50	45.70	2728558
2021-03-24	46.01	46.97	46.00	46.59	2125658
2021-03-25	45.46	45.93	44.89	45.70	2721418
2021-03-26	46.34	46.68	46.13	46.68	1409356
2021-03-29	46.59	47.27	46.40	47.01	1565855
2021-03-30	46.90	47.33	46.81	47.08	1224895
2021-03-31	46.49	46.91	46.49	46.54	2247170
2021-04-01	46.54	46.54	46.02	46.38	2402593
2021-04-05	46.55	46.56	45.79	46.03	1523123
2021-04-06	46.20	46.42	45.69	46.02	2267822
2021-04-07	46.29	46.69	45.98	46.30	2349516
2021-04-08	45.58	45.72	45.12	45.60	2041674
2021-04-09	45.15	45.21	44.83	44.99	2301695
2021-04-12	45.09	45.26	44.62	44.93	3269590
2021-04-13	45.26	45.32	45.08	45.14	2486375
2021-04-14	45.22	46.01	45.22	45.53	1884344
2021-04-15	45.79	45.80	45.26	45.49	1547987
2021-04-16	45.60	45.67	45.27	45.36	1657007
2021-04-19	45.83	46.02	45.56	45.92	1505863
2021-04-20	45.34	45.34	44.23	44.72	2330823
2021-04-21	44.45	44.88	44.36	44.80	2172139
2021-04-22	44.27	44.49	44.00	44.06	2757865
2021-04-23	44.27	44.55	44.11	44.47	1334500
2021-04-26	44.47	44.72	44.32	44.53	1998679
2021-04-27	44.52	44.79	44.39	44.71	1680706
2021-04-28	44.92	46.03	44.90	45.87	2388152
2021-04-29	45.67	45.70	44.71	45.19	2653573
2021-04-30	44.68	44.72	44.10	44.28	2795246
2021-05-03	44.71	45.31	44.59	45.28	2177011
2021-05-04	45.58	45.74	44.96	45.40	2367050
2021-05-05	46.43	47.00	46.22	46.95	916369
2021-05-06	47.02	47.61	46.73	47.61	1485848
2021-05-07	46.85	47.91	46.77	47.90	1987201
2021-05-10	48.02	48.16	47.27	47.27	2077365
2021-05-11	46.82	47.36	46.56	46.56	2015077
2021-05-12	46.58	47.77	46.58	46.75	2364945
2021-05-13	46.61	47.19	46.43	46.95	2171533
2021-05-14	47.90	48.76	47.89	48.73	1928365
2021-05-17	47.89	48.78	47.86	48.71	2154876
2021-05-18	48.87	48.99	48.04	48.04	1529611
2021-05-19	47.08	47.22	46.45	46.77	1563207
2021-05-20	46.82	47.32	46.54	47.14	1647758
2021-05-21	47.36	47.59	47.18	47.30	1421872
2021-05-24	47.47	47.93	47.23	47.90	1436701
2021-05-25	47.71	47.78	46.85	46.89	1701690
2021-05-26	46.76	47.16	46.61	46.87	1311375
2021-05-27	46.61	46.83	46.34	46.66	1868723
2021-05-28	46.32	46.76	46.32	46.69	1540990
2021-06-01	47.42	47.82	47.39	47.76	2326966
2021-06-02	48.26	48.75	48.02	48.62	1860950
2021-06-03	48.37	48.73	48.28	48.60	1495889
2021-06-04	48.58	48.70	48.19	48.57	1236817
2021-06-07	48.28	48.43	48.11	48.19	935233
2021-06-08	47.78	48.54	47.55	48.37	1171217
2021-06-09	48.65	48.82	48.33	48.59	3622345
2021-06-10	48.75	49.01	48.14	48.30	3217953
2021-06-11	49.50	49.50	48.54	48.99	805033
2021-06-14	49.31	49.92	49.12	49.36	1093884
2021-06-15	49.15	49.94	49.09	49.94	2241167
2021-06-16	49.79	49.91	49.24	49.46	1599728
2021-06-17	49.36	49.55	48.00	48.44	1332430
2021-06-18	46.66	47.17	46.42	46.42	1450728
2021-06-21	47.06	48.15	47.06	47.18	1475609
2021-06-22	47.16	47.39	46.81	47.08	1977705
2021-06-23	47.65	47.80	46.85	46.85	1249774
2021-06-24	47.75	48.23	47.64	48.10	1346831
2021-06-25	47.99	48.00	47.51	47.59	1568185
2021-06-28	46.70	46.70	46.14	46.19	2427524
2021-06-29	46.23	46.43	45.67	45.69	1565449
2021-06-30	45.56	45.85	45.17	45.26	3062004
2021-07-01	46.33	46.34	45.79	45.83	1965319
2021-07-02	45.80	46.00	45.46	45.81	1311805
2021-07-06	45.56	45.56	44.50	44.85	2002723
2021-07-07	44.00	44.34	43.85	44.24	4490611
2021-07-08	43.45	44.11	43.34	43.81	1820218
2021-07-09	44.20	44.48	44.00	44.34	1183484
2021-07-12	44.12	44.74	43.96	44.45	1140141
2021-07-13	44.15	44.19	43.65	43.77	2278839
2021-07-14	44.21	44.44	43.46	43.52	3398436
2021-07-15	42.92	43.48	42.86	43.16	1311346
2021-07-16	42.95	43.03	42.34	42.48	2568566
2021-07-19	41.46	41.64	40.92	41.30	2889821
2021-07-20	40.50	41.33	40.33	41.26	2536448
2021-07-21	41.86	42.48	41.86	42.35	1722521
2021-07-22	42.40	42.43	41.91	42.25	2451440
2021-07-23	42.26	42.34	41.84	42.03	1273192
2021-07-26	42.68	43.37	42.66	43.29	1577573
2021-07-27	43.03	43.46	42.85	43.20	2203535
2021-07-28	43.26	43.65	43.12	43.54	1475120
2021-07-29	44.97	45.08	44.49	44.52	2176641
2021-07-30	43.98	44.03	43.42	43.63	2016398
2021-08-02	44.06	44.39	43.33	43.58	2881061
2021-08-03	44.50	44.91	43.93	44.77	1674173
2021-08-04	44.43	44.87	44.13	44.17	1346004
2021-08-05	44.76	44.88	44.21	44.28	1763475
2021-08-06	44.70	44.80	44.37	44.61	1200253
2021-08-09	44.32	44.50	44.05	44.30	1112595
2021-08-10	44.09	44.31	43.97	44.21	1510483
2021-08-11	44.89	45.06	44.63	44.82	1717276
2021-08-12	45.11	45.26	44.81	45.09	2607696
2021-08-13	44.85	45.08	44.65	44.88	1282320
2021-08-16	44.31	44.55	43.97	44.37	1479867
2021-08-17	44.01	44.60	43.75	44.09	1260923
2021-08-18	43.92	44.15	43.43	43.48	1181498
2021-08-19	42.71	42.76	42.21	42.51	1834685
2021-08-20	42.40	42.71	42.29	42.71	1144050
2021-08-23	43.16	43.71	43.16	43.59	1145994
2021-08-24	43.58	43.89	43.53	43.85	1128866
2021-08-25	43.63	44.28	43.48	44.11	2548344
2021-08-26	43.90	44.16	43.55	43.58	1205227
2021-08-27	43.81	44.67	43.81	44.58	1157381
2021-08-30	44.62	44.73	44.38	44.43	858345
2021-08-31	44.09	44.34	43.85	44.29	2370546
2021-09-01	44.27	44.28	43.80	44.03	1448382
2021-09-02	44.32	44.85	44.28	44.66	1604495
2021-09-03	44.46	44.54	44.13	44.45	1492289
2021-09-07	44.57	44.92	44.37	44.53	1608214
2021-09-08	44.41	44.50	43.81	43.87	1650482
2021-09-09	43.53	43.90	43.23	43.42	1779666
2021-09-10	43.44	43.53	43.21	43.31	1606463
2021-09-13	44.26	44.79	44.21	44.71	2394084
2021-09-14	45.43	45.52	44.56	44.66	2863077
2021-09-15	45.54	46.08	45.44	45.95	2743320
2021-09-16	46.27	46.33	45.63	45.33	2385502
2021-09-17	44.89	45.04	44.19	44.57	2129269
2021-09-20	43.52	43.96	43.21	43.96	2199619
2021-09-21	44.83	44.98	44.38	44.61	2420061
2021-09-22	46.00	46.40	45.57	45.58	3490184
2021-09-23	46.10	46.84	45.99	46.73	2679248
2021-09-24	46.20	46.81	46.12	46.60	2139797
2021-09-27	47.90	48.25	47.90	48.04	3173388
2021-09-28	48.97	49.07	48.21	48.40	4697764
2021-09-29	47.60	47.84	47.22	47.66	6670282
2021-09-30	47.87	48.12	47.33	47.93	3618108
2021-10-01	47.70	48.37	47.52	48.05	2575282
2021-10-04	48.86	49.39	48.57	48.67	4814784
2021-10-05	49.70	50.43	49.46	50.10	4196122
2021-10-06	49.31	49.86	48.82	49.72	2687841
2021-10-07	49.20	49.84	49.08	49.62	2895706
2021-10-08	50.08	50.49	49.94	50.12	1593080
2021-10-11	50.98	51.32	50.59	50.60	2157830
2021-10-12	50.53	50.73	50.19	50.31	1473733
2021-10-13	49.81	50.56	49.71	50.36	1513983
2021-10-14	50.91	51.00	50.66	50.93	1710609
2021-10-15	51.49	51.75	51.41	51.57	1514156
2021-10-18	52.00	52.09	51.76	51.88	2316983
2021-10-19	52.23	52.26	51.81	52.13	1789052
2021-10-20	51.96	52.57	51.81	52.32	1748201
2021-10-21	52.06	52.11	51.32	51.59	2286167
2021-10-22	50.91	51.21	50.85	51.16	1842344
2021-10-25	51.26	51.48	50.77	50.95	2578151
2021-10-26	51.08	51.08	50.51	50.79	1993618
2021-10-27	50.63	51.00	50.32	50.42	1918972
2021-10-28	50.46	50.85	50.05	50.74	2248156
2021-10-29	50.58	50.78	49.76	50.11	2683077
2021-11-01	50.49	50.81	50.17	50.25	1848156
2021-11-02	50.31	50.65	50.04	50.49	1946079
2021-11-03	49.44	49.75	49.33	49.55	1760338
2021-11-04	50.34	50.44	49.64	49.65	1986418
2021-11-05	50.29	50.29	49.76	50.01	1210081
2021-11-08	50.18	50.71	50.16	50.23	1240068
2021-11-09	50.61	51.10	50.09	51.07	2264600
2021-11-10	51.24	51.36	50.00	50.12	2146551
2021-11-11	50.05	50.66	49.99	50.06	2234606
2021-11-12	49.54	49.76	49.43	49.58	1263356
2021-11-15	49.91	50.01	49.57	49.78	1805532
2021-11-16	50.05	50.07	49.59	49.59	1733634
2021-11-17	49.27	49.64	49.06	49.13	1356830
2021-11-18	48.74	49.15	48.54	48.96	1285995
2021-11-19	47.63	47.81	47.19	47.20	2441268
2021-11-22	47.24	48.03	47.22	47.60	1329254
2021-11-23	48.31	48.76	48.20	48.54	2034730
2021-11-24	48.05	48.62	48.05	48.59	1919681
2021-11-26	46.04	46.64	45.70	46.64	2457466
2021-11-29	47.35	47.47	46.41	46.50	2224487
2021-11-30	46.16	46.40	45.73	45.99	3363626
2021-12-01	47.40	47.85	46.37	46.38	2788005
2021-12-02	47.35	48.12	47.02	48.10	2978312
2021-12-03	48.28	48.31	47.44	47.88	1872616
2021-12-06	49.25	49.43	48.99	49.13	1986413
2021-12-07	49.48	49.89	49.29	49.44	1475183
2021-12-08	50.16	50.42	50.07	50.17	2624838
2021-12-09	49.56	49.91	49.40	49.60	1768670
2021-12-10	49.88	50.20	49.61	50.07	1740405
2021-12-13	49.71	49.79	49.04	49.32	2084174
2021-12-14	49.02	49.65	49.02	49.24	3222128
2021-12-15	49.04	50.09	48.51	50.09	4696589
2021-12-16	50.12	50.74	50.12	50.21	3172153
2021-12-17	49.93	49.93	49.14	49.37	3660642
2021-12-20	48.81	49.20	48.46	49.06	2361424
2021-12-21	49.56	50.71	49.56	50.55	2027302
2021-12-22	50.20	50.93	49.93	50.72	1354458
2021-12-23	50.98	51.33	50.92	51.08	1046666
2021-12-27	50.67	51.06	50.46	51.01	1150036
2021-12-28	51.16	51.32	50.94	51.22	1031462
2021-12-29	50.78	51.21	50.67	50.22	1472464
2021-12-30	50.11	50.38	49.97	49.97	997185
2021-12-31	50.00	50.02	49.21	49.46	1328358
2022-01-03	50.72	51.28	50.62	50.98	2172237
2022-01-04	51.06	51.56	51.06	51.24	1409569
2022-01-05	52.21	52.44	51.34	51.39	1587588
2022-01-06	52.41	52.50	51.84	52.10	1591027
2022-01-07	52.55	53.05	52.18	52.97	1784544
2022-01-10	53.09	53.28	52.71	53.20	1612846
2022-01-11	53.55	54.77	53.49	54.71	2695070
2022-01-12	55.77	56.21	55.68	56.03	2395833
2022-01-13	55.85	56.19	55.44	55.52	1697760
2022-01-14	56.24	57.17	56.22	57.10	1948674
2022-01-18	57.43	57.89	56.95	57.68	3303668
2022-01-19	58.16	58.83	57.44	58.39	3618810
2022-01-20	57.04	58.46	56.94	57.12	3770706
2022-01-21	56.09	56.49	55.54	55.63	2573692
2022-01-24	54.49	55.41	53.63	55.41	2966427
2022-01-25	55.04	56.59	54.12	56.38	2663099
2022-01-26	57.74	57.99	56.61	57.13	2753123
2022-01-27	58.39	58.60	57.21	57.83	2522418
2022-01-28	56.96	57.34	56.49	57.31	2231428
2022-01-31	56.47	56.95	56.04	56.80	2553766
2022-02-01	57.10	58.15	57.08	57.90	2755355
2022-02-02	57.36	57.41	56.68	57.29	2648377
2022-02-03	56.76	57.58	56.17	57.21	2193690
2022-02-04	58.02	58.67	57.89	58.37	2144870
2022-02-07	58.25	58.93	58.00	58.59	2065956
2022-02-08	59.37	59.46	58.43	58.84	3293425
2022-02-09	59.50	60.04	59.37	60.03	2725842
2022-02-10	58.71	59.82	58.65	59.04	3722995
2022-02-11	59.27	59.89	58.26	58.65	4477756
2022-02-14	58.58	58.66	57.59	58.33	4443208
2022-02-15	57.44	57.94	56.73	57.44	3018780
2022-02-16	57.67	58.80	57.66	58.09	1659890
2022-02-17	57.56	57.94	57.04	57.49	2731722
2022-02-18	57.15	57.62	56.98	57.58	2732445
2022-02-22	57.08	57.29	55.84	56.15	3332880
2022-02-23	56.45	56.67	55.77	56.29	3161678
2022-02-24	54.66	54.78	52.09	53.18	6042187
2022-02-25	54.38	54.70	54.08	54.70	3805468
2022-02-28	50.76	51.61	50.14	50.53	6319865
2022-03-01	50.10	50.36	48.81	49.29	5556623
2022-03-02	52.23	53.56	52.10	53.28	5320158
2022-03-03	52.59	52.90	50.86	50.93	3667718
2022-03-04	49.54	49.73	48.49	49.20	3748575
2022-03-07	48.87	49.48	48.33	48.81	5354512
2022-03-08	50.05	50.49	48.99	50.16	8863280
2022-03-09	50.52	51.63	50.01	50.67	4681587
2022-03-10	50.28	50.97	50.09	50.79	3122571
2022-03-11	50.26	50.52	49.60	49.65	2928565
2022-03-14	50.37	50.60	49.72	49.97	2373777
2022-03-15	49.54	50.12	48.79	49.76	3349302
2022-03-16	50.19	50.84	49.35	50.11	3217811
2022-03-17	50.69	51.35	50.53	50.05	3795798
2022-03-18	49.46	50.25	48.90	49.82	3203777
2022-03-21	50.11	50.55	50.02	50.32	2787473
2022-03-22	50.79	51.00	50.36	50.77	2651164
2022-03-23	50.48	51.14	50.25	51.02	2856937
2022-03-24	51.76	52.03	51.32	51.59	2054930
2022-03-25	51.65	52.58	51.58	52.48	2165248
2022-03-28	52.34	52.34	51.12	51.30	1957947
2022-03-29	51.27	51.70	50.48	51.70	3200174
2022-03-30	52.18	52.64	52.02	52.21	1888434
2022-03-31	51.37	51.51	50.53	50.54	2237728
2022-04-01	51.43	52.20	51.33	52.20	2974856
2022-04-04	51.56	52.13	51.24	51.92	4638646
2022-04-05	50.71	51.01	49.94	50.19	2984427
2022-04-06	49.75	50.10	49.18	49.49	2516059
2022-04-07	49.47	49.71	48.73	49.54	1793903
2022-04-08	49.20	49.99	49.19	49.56	1950234
2022-04-11	51.13	51.24	50.39	50.44	2033009
2022-04-12	50.35	50.65	49.72	49.90	2467170
2022-04-13	50.82	51.17	50.71	51.04	2379472
2022-04-14	50.48	50.99	50.20	50.90	2239624
2022-04-18	50.85	51.42	50.64	51.18	1861044
2022-04-19	51.43	51.71	51.07	51.19	2252116
2022-04-20	50.81	51.34	50.73	50.91	4095531
2022-04-21	51.59	51.66	50.12	50.12	2084653
2022-04-22	49.67	50.03	48.97	49.10	2026932
2022-04-25	48.10	48.31	46.86	48.27	3327702
2022-04-26	47.37	48.29	47.22	47.61	5742235
2022-04-27	47.45	48.58	47.07	48.21	6997165
2022-04-28	49.23	49.85	48.57	49.66	2176824
2022-04-29	49.67	50.21	48.71	48.71	4200500
2022-05-02	49.19	50.17	48.97	50.05	2526998
2022-05-03	50.41	51.64	50.40	51.43	2585595
2022-05-04	52.30	52.79	51.46	52.76	3336998
2022-05-05	52.94	52.99	51.46	52.49	5174657
2022-05-06	53.85	54.06	53.23	53.74	2775204
2022-05-09	51.74	51.97	50.37	50.49	3845165
2022-05-10	51.21	51.63	50.01	51.11	2806179
2022-05-11	52.26	53.19	52.25	52.57	3959275
2022-05-12	51.75	52.02	50.64	51.69	2892500
2022-05-13	52.73	53.50	52.51	53.50	2482570
2022-05-16	53.75	54.61	53.52	54.34	2055444
2022-05-17	54.83	55.39	54.67	55.16	2503740
2022-05-18	55.44	55.82	54.19	54.40	1727599
2022-05-19	53.96	55.43	53.96	54.86	1914203
2022-05-20	54.99	55.54	53.84	54.70	1463996
2022-05-23	56.23	57.05	55.99	56.68	2048926
2022-05-24	56.23	56.90	56.00	56.72	2803944
2022-05-25	57.91	58.30	57.52	58.28	1556069
2022-05-26	58.45	59.22	58.45	59.06	2490379
2022-05-27	58.44	59.09	58.33	58.83	1858013
2022-05-31	59.43	59.80	58.47	58.80	4053259
2022-06-01	58.49	58.74	57.42	58.23	2906177
2022-06-02	57.80	58.60	57.71	58.28	1613612
2022-06-03	58.04	58.86	58.01	58.77	1349262
2022-06-06	59.28	59.73	59.08	59.49	1178750
2022-06-07	59.07	60.35	59.03	60.34	1748567
2022-06-08	60.32	61.15	60.22	61.15	2698775
2022-06-09	60.08	60.15	59.08	59.16	3656972
2022-06-10	57.69	58.09	57.28	57.72	3528992
2022-06-13	56.39	56.62	55.20	55.78	1815185
2022-06-14	56.92	57.44	55.35	55.75	2195833
2022-06-15	56.09	56.44	54.81	55.27	2266720
2022-06-16	53.38	54.73	52.92	53.88	3203128
2022-06-17	53.41	53.71	50.61	51.30	2272144
2022-06-21	53.23	53.64	52.86	53.20	1576153
2022-06-22	51.54	52.27	51.20	51.70	1923930
2022-06-23	51.69	51.71	49.73	50.16	2513234
2022-06-24	51.24	52.46	50.93	52.34	2486643
2022-06-27	52.37	53.28	52.23	52.73	1703882
2022-06-28	53.64	53.79	52.84	53.30	1409008
2022-06-29	54.54	54.58	52.95	52.97	1607876
2022-06-30	52.39	53.05	51.89	52.64	2092331
2022-07-01	52.55	53.11	51.50	52.83	1799373
2022-07-05	51.41	51.50	50.13	51.15	2164804
2022-07-06	48.87	49.52	48.16	49.06	2773878
2022-07-07	50.28	50.64	50.07	50.28	1790691
2022-07-08	50.58	50.78	49.56	50.13	2002370
2022-07-11	49.42	49.77	48.97	49.45	1412533
2022-07-12	48.24	48.76	48.12	48.35	1192220
2022-07-13	48.02	49.20	47.88	48.98	1545077
2022-07-14	46.12	46.66	45.66	46.30	2081331
2022-07-15	47.78	48.18	47.47	47.93	1402430
2022-07-18	49.76	50.08	49.04	49.17	2190433
2022-07-19	49.93	50.81	49.90	50.79	1444653
2022-07-20	50.41	50.48	49.83	50.21	1878783
2022-07-21	48.49	49.34	48.16	49.28	1524197
2022-07-22	49.09	49.69	49.02	49.30	860438
2022-07-25	49.79	50.48	49.46	50.48	1417856
2022-07-26	50.30	50.41	49.47	49.66	1368616
2022-07-27	50.08	51.00	49.87	50.83	1132916
2022-07-28	49.75	49.97	48.75	48.96	2723454
2022-07-29	50.22	51.14	50.06	51.06	2131458
2022-08-01	50.53	50.83	50.14	50.55	1277972
2022-08-02	49.91	49.95	48.84	48.86	1824973
2022-08-03	50.48	50.49	49.02	49.25	1545157
2022-08-04	49.71	50.01	49.26	49.44	2600745
2022-08-05	48.70	50.12	48.65	49.68	1259889
2022-08-08	50.98	51.16	50.62	50.71	1127618
2022-08-09	51.99	52.39	51.79	51.83	1376886
2022-08-10	52.63	52.63	51.70	52.44	1241056
2022-08-11	53.67	54.14	53.52	53.73	1412657
2022-08-12	53.35	54.02	53.03	54.02	980822
2022-08-15	51.70	52.07	51.02	51.86	1550796
2022-08-16	52.50	52.82	52.23	52.65	977700
2022-08-17	51.93	52.88	51.75	52.62	906901
2022-08-18	53.24	53.80	53.18	53.65	1088890
2022-08-19	53.30	53.44	52.79	53.02	1447276
2022-08-22	52.85	53.01	52.23	53.01	1085837
2022-08-23	53.73	54.81	53.73	54.73	3540590
2022-08-24	53.58	53.92	53.20	53.65	2716531
2022-08-25	54.43	54.57	53.81	53.98	2603366
2022-08-26	54.55	54.98	53.68	53.75	2636135
2022-08-29	53.95	54.86	53.94	54.44	3954850
2022-08-30	53.40	53.41	52.07	52.07	4875332
2022-08-31	50.45	51.51	50.36	50.51	3084427
2022-09-01	50.13	50.19	49.56	49.89	2091471
2022-09-02	51.57	52.04	50.79	50.84	3507106
2022-09-06	51.92	52.04	50.70	50.75	3818486
2022-09-07	49.59	49.96	49.02	49.56	3384863
2022-09-08	49.12	49.47	48.69	49.39	2958303
2022-09-09	50.13	50.72	50.02	50.68	2369476
2022-09-12	51.21	51.53	50.82	50.92	2427615
2022-09-13	50.09	50.53	49.54	49.71	2483878
2022-09-14	50.74	51.83	50.62	51.21	3257707
2022-09-15	50.21	50.36	49.68	50.06	1888421
2022-09-16	49.57	50.20	49.27	49.47	1817065
2022-09-19	47.84	49.20	47.71	48.94	2008537
2022-09-20	48.54	48.60	47.70	48.05	2287619
2022-09-21	48.84	48.98	47.80	47.80	2807817
2022-09-22	48.59	48.87	47.92	47.97	1691633
2022-09-23	46.00	46.05	44.69	44.94	2557888
2022-09-26	45.35	45.82	44.68	44.86	2660156
2022-09-27	46.00	46.56	45.37	45.51	2943502
2022-09-28	44.93	46.48	44.61	46.22	3627549
2022-09-29	45.63	46.82	45.37	46.65	2607924
2022-09-30	46.62	47.39	46.47	46.52	2469905
2022-10-03	48.42	49.41	48.40	49.23	1970103
2022-10-04	50.31	51.40	50.23	51.40	2068651
2022-10-05	50.89	51.71	50.45	51.27	1739262
2022-10-06	50.08	50.88	50.05	50.71	3886024
2022-10-07	51.17	51.61	50.56	50.91	2314566
2022-10-10	50.34	50.50	49.50	49.50	1517613
2022-10-11	48.90	49.44	48.67	48.80	2747101
2022-10-12	48.25	48.69	47.84	48.32	1662833
2022-10-13	48.61	50.63	48.60	50.43	1909672
2022-10-14	51.30	51.38	50.23	51.00	4569132
2022-10-17	51.59	52.19	51.59	51.60	2825424
2022-10-18	52.13	52.24	51.00	51.52	3264704
2022-10-19	51.53	52.20	51.37	52.06	1660156
2022-10-20	52.32	52.61	51.47	51.85	2307337
2022-10-21	51.23	52.30	51.04	52.18	2320633
2022-10-24	52.48	53.29	52.37	52.69	2442910
2022-10-25	52.99	53.22	52.77	52.77	2645655
2022-10-26	52.91	53.96	52.86	53.76	1871801
2022-10-27	54.18	54.79	54.10	54.25	3195644
2022-10-28	55.30	55.45	54.21	54.77	1924139
2022-10-31	54.29	55.18	54.10	54.77	2091339
2022-11-01	56.03	56.08	55.45	55.85	1450406
2022-11-02	56.10	56.10	54.61	54.79	2203194
2022-11-03	54.96	56.00	54.86	55.62	2892649
2022-11-04	57.26	57.86	56.79	57.44	1630299
2022-11-07	58.13	58.38	57.77	57.87	1252185
2022-11-08	57.45	57.93	57.14	57.34	1891869
2022-11-09	56.96	57.30	56.25	56.30	1315092
2022-11-10	57.20	57.94	56.72	57.16	2212005
2022-11-11	59.03	59.20	58.55	58.87	2083322
2022-11-14	58.71	59.10	58.05	58.05	1684177
2022-11-15	59.72	60.20	59.16	59.56	2308483
2022-11-16	60.54	60.78	59.71	60.09	2424751
2022-11-17	59.34	60.15	59.09	60.13	1805610
2022-11-18	59.71	59.89	58.79	59.58	2257720
2022-11-21	58.34	58.35	56.81	57.99	2796975
2022-11-22	59.35	60.25	59.08	60.07	1616381
2022-11-23	59.55	60.31	59.37	60.26	1525896
2022-11-25	60.50	60.95	60.44	60.61	487641
2022-11-28	59.59	60.37	59.36	59.60	994240
2022-11-29	60.66	61.45	60.66	60.99	1414629
2022-11-30	62.52	62.72	61.62	62.42	2051872
2022-12-01	62.63	62.71	61.60	60.66	1413110
2022-12-02	60.64	61.01	60.30	60.61	1197269
2022-12-05	61.41	61.63	59.55	59.77	1586525
2022-12-06	60.62	60.95	59.71	60.12	3443944
2022-12-07	59.74	60.17	59.05	59.25	1681333
2022-12-08	60.43	60.55	59.57	59.76	1767714
2022-12-09	59.02	59.59	58.69	58.83	1382420
2022-12-12	59.19	59.95	59.10	59.76	1064492
2022-12-13	61.95	62.25	61.37	61.66	1331462
2022-12-14	61.72	61.84	60.59	60.67	1172392
2022-12-15	60.89	61.10	59.78	60.36	1037888
2022-12-16	59.08	59.64	58.82	59.60	1296154
2022-12-19	60.39	60.50	59.69	59.95	1232346
2022-12-20	60.53	61.18	60.38	60.80	1011991
2022-12-21	62.51	63.15	61.98	63.13	1471123
2022-12-22	63.06	63.09	61.51	62.16	1124019
2022-12-23	62.53	63.24	62.49	63.21	930779
2022-12-27	63.47	63.82	62.95	63.38	963348
2022-12-28	64.00	64.02	62.32	61.77	1169744
2022-12-29	62.48	62.75	61.92	62.16	1459403
2022-12-30	62.24	62.68	61.71	62.08	1033203
2023-01-03	62.87	63.11	61.42	61.44	1877083
2023-01-04	61.55	61.92	60.75	61.08	1507947
2023-01-05	60.71	61.30	60.66	61.11	1097613
2023-01-06	61.76	62.43	61.44	61.83	2221540
2023-01-09	62.89	63.08	62.00	62.23	2199994
2023-01-10	62.71	63.23	62.36	63.15	1701847
2023-01-11	63.71	63.83	63.14	63.34	1230607
2023-01-12	64.11	64.93	63.65	64.55	1724275
2023-01-13	64.70	64.86	64.43	64.63	1419444
2023-01-17	64.56	64.97	63.86	63.91	1382281
2023-01-18	64.98	65.05	63.23	63.25	1420907
2023-01-19	63.09	63.78	62.82	63.57	1260044
2023-01-20	63.82	63.89	63.39	63.80	1356306
2023-01-23	64.01	64.53	63.91	64.12	1139932
2023-01-24	63.96	64.32	63.38	63.88	1282976
2023-01-25	63.15	63.85	62.87	63.59	2248591
2023-01-26	64.09	64.57	63.17	64.49	2181785
2023-01-27	63.89	64.01	63.12	63.25	1177853
2023-01-30	62.90	63.12	62.45	62.55	1731889
2023-01-31	61.85	62.11	61.42	62.04	4315877
2023-02-01	61.81	61.94	60.26	61.06	2258070
2023-02-02	60.94	60.99	59.66	60.25	2221624
2023-02-03	60.97	61.83	60.37	60.60	1453011
2023-02-06	60.56	60.72	59.38	60.25	2087593
2023-02-07	60.86	61.95	60.82	61.78	2154678
2023-02-08	61.41	61.92	60.46	60.92	2485795
2023-02-09	62.23	62.35	61.50	61.76	2053376
2023-02-10	63.30	63.87	63.08	63.73	1366721
2023-02-13	63.81	64.27	63.43	63.99	1176152
2023-02-14	64.17	65.01	63.96	64.88	1368520
2023-02-15	64.18	64.75	63.70	64.66	1347629
2023-02-16	63.75	64.36	63.71	63.88	1045623
2023-02-17	62.75	62.84	62.04	62.26	1491609
2023-02-21	62.46	63.13	62.43	62.70	1676643
2023-02-22	62.08	62.49	61.52	61.79	1719543
2023-02-23	62.79	63.42	62.53	63.32	1275958
2023-02-24	61.65	62.62	61.46	62.60	2240227
2023-02-27	62.46	62.96	62.19	62.43	2776791
2023-02-28	62.87	62.90	61.66	61.91	1586222
2023-03-01	62.16	62.53	61.78	62.19	3624803
2023-03-02	62.12	62.75	62.03	62.56	2344559
2023-03-03	61.86	62.93	61.74	62.76	1863170
2023-03-06	63.35	63.73	63.06	63.47	1361204
2023-03-07	63.24	63.25	62.00	62.40	1263169
2023-03-08	62.16	62.53	61.68	61.97	860251
2023-03-09	61.71	62.20	60.89	60.95	1451029
2023-03-10	61.49	61.98	60.76	61.01	1121366
2023-03-13	59.02	60.11	58.60	59.16	2956291
2023-03-14	59.84	60.63	59.35	59.94	1373877
2023-03-15	55.89	57.35	55.88	57.35	2952971
2023-03-16	55.55	57.56	55.03	57.56	3095051
2023-03-17	57.14	57.23	55.95	56.02	2636599
2023-03-20	56.76	57.48	56.70	57.15	1411972
2023-03-21	59.35	59.53	58.21	58.86	1849815
2023-03-22	58.69	59.32	58.16	58.16	1177528
2023-03-23	58.36	58.66	56.85	57.06	1577026
2023-03-24	55.59	56.16	55.02	55.70	1301721
2023-03-27	56.35	57.30	55.94	57.20	2822938
2023-03-28	57.35	58.21	57.22	57.86	2854793
2023-03-29	58.42	58.53	58.13	58.16	1608281
2023-03-30	59.62	59.63	59.00	59.14	1252716
2023-03-31	58.94	59.30	58.87	59.05	838130
2023-04-03	62.47	63.48	62.23	63.14	2557156
2023-04-04	62.48	62.69	61.71	62.08	1837221
2023-04-05	62.72	62.90	62.10	62.72	1170580
2023-04-06	63.01	63.24	62.67	62.80	982357
2023-04-10	62.54	63.37	62.54	63.30	854918
2023-04-11	63.74	64.00	63.54	63.66	1540725
2023-04-12	64.34	64.62	63.96	64.06	893883
2023-04-13	64.84	64.84	64.28	64.43	1199207
2023-04-14	64.87	65.01	64.41	64.95	977591
2023-04-17	64.79	64.85	64.08	64.33	1291507
2023-04-18	63.98	64.60	63.81	64.19	2927287
2023-04-19	63.31	63.98	63.24	63.75	2412018
2023-04-20	62.96	63.55	62.94	63.53	754336
2023-04-21	62.99	63.48	62.95	63.45	621262
2023-04-24	63.75	64.51	63.73	64.38	1339927
2023-04-25	63.82	63.87	62.96	63.25	915443
2023-04-26	64.78	64.82	63.09	63.38	1400444
2023-04-27	62.70	63.35	62.41	62.77	2009827
2023-04-28	62.64	63.96	62.48	63.93	1155996
2023-05-01	63.62	63.82	62.85	63.06	1112733
2023-05-02	61.73	61.73	60.27	60.68	1989902
2023-05-03	59.98	60.70	59.88	60.02	2652845
2023-05-04	60.44	60.86	59.68	60.26	1711421
2023-05-05	61.44	62.31	61.42	61.92	811626
2023-05-08	62.50	62.58	61.42	61.46	1028794
2023-05-09	60.50	61.30	60.37	61.09	1046064
2023-05-10	61.62	61.62	60.38	60.93	845089
2023-05-11	59.60	59.99	59.28	59.99	717876
2023-05-12	60.59	60.84	59.96	60.27	822504
2023-05-15	60.57	61.00	60.36	60.89	741378
2023-05-16	60.20	60.43	59.52	59.60	701808
2023-05-17	59.94	60.51	59.59	60.06	1313610
2023-05-18	60.38	60.39	59.55	60.01	1195616
2023-05-19	60.79	60.97	60.43	60.43	1042243
2023-05-22	60.30	60.73	60.23	60.46	1093969
2023-05-23	61.18	61.76	61.05	61.35	1183157
2023-05-24	61.20	61.35	60.58	60.95	1369891
2023-05-25	59.50	59.56	58.70	59.30	974686
2023-05-26	59.54	59.87	59.27	59.67	726092
2023-05-30	58.27	58.33	57.50	57.85	1976407
2023-05-31	56.28	56.73	55.88	56.30	1826394
2023-06-01	57.09	58.26	56.99	57.59	1580906
2023-06-02	59.14	59.44	58.99	59.20	1545416
2023-06-05	59.64	59.56	58.33	59.20	1663492
2023-06-06	57.41	58.20	57.34	58.20	1950200
2023-06-07	58.42	59.08	58.33	58.94	1109504
2023-06-08	59.26	59.54	58.73	59.49	2823190
2023-06-09	58.96	59.39	58.62	59.08	1710082
2023-06-12	58.25	58.48	57.72	57.87	1162755
2023-06-13	58.47	58.98	57.95	58.02	949367
2023-06-14	58.77	59.01	57.89	58.09	2143395
2023-06-15	58.37	58.96	58.31	57.94	2938953
2023-06-16	58.51	58.72	57.82	58.04	1517943
2023-06-20	57.68	57.72	56.99	57.28	1615298
2023-06-21	57.98	59.09	57.93	58.77	2000718
2023-06-22	57.86	57.94	57.26	57.42	1624478
2023-06-23	56.82	57.21	56.53	56.66	1240156
2023-06-26	57.09	57.82	57.09	57.49	950614
2023-06-27	56.97	57.03	56.48	56.73	2720129
2023-06-28	56.54	56.88	56.04	56.62	2065657
2023-06-29	56.83	57.07	56.45	57.06	1873060
2023-06-30	57.61	57.82	57.19	57.64	1542139
2023-07-03	58.55	58.68	58.14	58.14	592406
2023-07-05	57.85	57.85	57.06	57.30	1268945
2023-07-06	55.99	56.09	54.94	55.39	1757488
2023-07-07	55.29	56.31	55.27	56.14	898077
2023-07-10	56.51	56.85	56.12	56.39	885216
2023-07-11	56.96	57.44	56.84	57.38	864492
2023-07-12	58.30	58.61	58.29	58.39	989434
2023-07-13	59.10	59.31	58.69	58.93	960118
2023-07-14	58.29	58.29	57.19	57.29	1076398
2023-07-17	57.26	57.48	57.01	57.02	1278601
2023-07-18	57.40	58.04	57.30	57.86	1557959
2023-07-19	58.25	58.80	58.25	58.61	1108855
2023-07-20	59.52	59.91	59.29	59.63	1464067
2023-07-21	60.00	60.19	59.65	60.14	1242670
2023-07-24	60.56	60.87	60.46	60.57	772461
2023-07-25	59.96	60.45	59.69	60.36	874812
2023-07-26	59.13	59.88	59.10	59.71	872756
2023-07-27	59.93	60.05	59.01	59.17	1120417
2023-07-28	59.58	60.27	59.34	59.91	1387324
2023-07-31	60.89	61.24	60.77	60.85	925532
2023-08-01	60.46	60.77	59.76	60.35	842873
2023-08-02	59.32	59.43	57.97	58.30	1595709
2023-08-03	58.68	59.56	58.53	59.28	914410
2023-08-04	60.51	61.49	60.47	60.64	1420270
2023-08-07	60.95	61.16	60.43	61.01	1506390
2023-08-08	59.95	60.92	59.51	60.85	714778
2023-08-09	62.43	62.92	62.33	62.54	1562835
2023-08-10	63.70	64.13	63.14	63.32	2029159
2023-08-11	62.26	62.78	62.21	62.57	1486774
2023-08-14	61.74	61.83	61.23	61.62	1006569
2023-08-15	61.63	61.68	61.05	61.13	913431
2023-08-16	61.16	61.76	60.93	60.98	843886
2023-08-17	61.74	62.08	61.19	61.27	1081937
2023-08-18	61.05	62.15	61.00	61.91	1206837
2023-08-21	62.88	63.01	62.40	62.68	1168266
2023-08-22	63.07	63.15	62.47	62.60	1653195
2023-08-23	61.57	62.18	61.14	62.13	1599124
2023-08-24	61.56	62.32	61.56	61.68	1097646
2023-08-25	62.27	62.45	61.73	62.26	1034478
2023-08-28	62.53	62.88	62.33	62.59	688398
2023-08-29	62.71	63.21	62.40	63.21	1011688
2023-08-30	63.65	63.76	63.16	63.16	1664143
2023-08-31	63.20	63.41	62.68	62.91	1718130
2023-09-01	64.20	64.38	63.48	63.88	903002
2023-09-05	64.35	64.47	63.65	63.80	902573
2023-09-06	63.89	64.35	63.50	64.13	1620563
2023-09-07	64.03	64.32	63.76	63.86	671982
2023-09-08	64.31	64.82	64.24	64.34	689748
2023-09-11	65.37	65.66	64.65	64.65	1228338
2023-09-12	65.28	65.98	65.22	65.85	1557887
2023-09-13	66.06	66.06	65.18	65.97	1214977
2023-09-14	66.09	66.66	65.97	65.53	1098928
2023-09-15	65.64	66.08	65.22	65.29	1292401
2023-09-18	65.58	65.66	65.12	65.47	982162
2023-09-19	66.44	66.79	66.17	66.33	1071023
2023-09-20	66.65	67.19	66.28	66.35	1208569
2023-09-21	66.55	66.67	65.44	65.52	882192
2023-09-22	65.97	66.17	65.55	65.61	730668
2023-09-25	65.70	66.21	65.32	66.19	1012197
2023-09-26	65.00	65.58	64.91	65.39	1200141
2023-09-27	65.91	66.26	65.60	66.21	1695159
2023-09-28	67.04	67.33	66.67	66.84	2047470
2023-09-29	66.86	66.93	65.49	65.76	1475263
2023-10-02	65.95	66.05	64.31	64.62	1394503
2023-10-03	64.11	64.44	63.73	64.38	1045050
2023-10-04	63.59	63.60	62.47	62.82	1150546
2023-10-05	62.28	63.22	62.28	62.93	1035274
2023-10-06	63.51	64.37	62.76	63.99	1398642
2023-10-09	64.89	65.16	64.38	65.07	1492581
2023-10-10	65.33	65.89	65.07	65.51	1161890
2023-10-11	66.37	66.50	65.41	65.72	1261450
2023-10-12	66.00	66.01	64.97	65.46	849262
2023-10-13	66.64	66.90	66.15	66.46	1101624
2023-10-16	66.70	66.75	66.21	66.55	1072530
2023-10-17	66.27	67.19	66.26	67.00	1285097
2023-10-18	67.22	67.38	66.90	67.04	1010501
2023-10-19	66.53	67.29	66.38	67.06	1319739
2023-10-20	67.04	67.29	65.86	65.88	2301593
2023-10-23	66.22	66.51	65.69	66.01	1212845
2023-10-24	66.09	66.15	65.20	65.20	1546652
2023-10-25	65.48	65.88	65.24	65.61	1451623
2023-10-26	65.65	66.10	65.33	65.65	1557483
2023-10-27	67.63	67.78	66.14	66.27	3697071
2023-10-30	67.18	67.46	66.67	66.95	1738489
2023-10-31	66.71	67.28	66.37	66.60	2096610
2023-11-01	67.19	67.74	66.85	67.05	1582246
2023-11-02	67.93	68.83	67.80	68.64	1211128
2023-11-03	67.28	67.31	66.05	66.45	2026650
2023-11-06	67.59	67.59	66.87	66.95	1329780
2023-11-07	65.92	65.94	65.27	65.49	1202604
2023-11-08	65.65	65.71	64.50	64.65	1387904
2023-11-09	65.11	65.63	65.04	65.04	1397139
2023-11-10	66.54	66.64	65.73	66.58	2098778
2023-11-13	66.74	67.26	66.66	67.13	875415
2023-11-14	67.44	68.03	67.42	67.76	1241909
2023-11-15	67.73	68.07	67.29	67.35	1207089
2023-11-16	66.50	66.60	65.85	66.43	1302137
2023-11-17	67.15	67.68	67.11	67.41	1175893
2023-11-20	68.35	68.99	68.20	68.61	1340204
2023-11-21	68.92	69.06	68.62	68.95	1293962
2023-11-22	66.64	68.17	66.46	68.09	1379055
2023-11-24	68.98	69.35	68.73	68.78	560240
2023-11-27	69.25	69.30	68.53	68.70	978980
2023-11-28	69.24	69.51	68.96	68.97	961175
2023-11-29	68.08	68.31	67.55	67.86	1136880
2023-11-30	68.49	68.95	67.69	68.05	941068
2023-12-01	67.49	68.04	67.19	67.37	1342924
2023-12-04	66.20	66.63	66.04	66.22	1774717
2023-12-05	66.49	66.60	65.33	65.33	1750458
2023-12-06	65.90	66.01	64.78	64.84	1835267
2023-12-07	65.37	65.58	65.12	65.51	1268371
2023-12-08	65.94	66.68	65.89	66.57	893672
2023-12-11	66.57	66.84	66.31	66.53	775643
2023-12-12	66.17	66.58	65.98	66.32	1785280
2023-12-13	66.41	67.09	66.00	67.06	896006
2023-12-14	67.20	67.88	67.16	67.74	1099649
2023-12-15	67.91	67.97	66.73	66.93	2597563
2023-12-18	68.27	68.52	67.65	67.73	1061894
2023-12-19	67.81	68.04	67.72	67.90	947836
2023-12-20	67.98	68.26	67.20	67.20	838455
2023-12-21	67.79	68.40	67.69	68.40	801118
2023-12-22	68.88	68.99	68.39	68.46	879311
2023-12-26	68.39	69.26	68.39	68.95	504691
2023-12-27	69.30	69.63	68.96	68.35	934394
2023-12-28	67.63	67.82	66.92	66.92	1017949
2023-12-29	67.56	67.62	67.21	67.38	574863
2024-01-02	67.71	68.14	67.48	67.57	1173073
2024-01-03	67.25	67.99	66.88	67.61	1238081
2024-01-04	68.78	68.92	67.96	68.05	1311325
2024-01-05	68.45	68.77	68.08	68.22	817001
2024-01-08	66.90	66.90	66.35	66.65	923201
2024-01-09	66.16	66.18	65.40	65.48	1188678
2024-01-10	65.74	65.79	64.89	65.02	2157818
2024-01-11	65.79	65.86	64.85	65.37	2139018
2024-01-12	66.28	66.48	65.86	66.33	1646334
2024-01-16	65.10	65.33	64.30	64.48	1456479
2024-01-17	63.00	63.35	62.72	63.18	1532947
2024-01-18	63.43	64.01	62.95	63.97	1407205
2024-01-19	63.79	63.86	63.36	63.86	1717836
2024-01-22	62.92	63.33	62.59	63.26	2022298
2024-01-23	62.91	63.30	62.83	63.27	2305583
2024-01-24	64.29	64.46	63.75	64.24	3297586
2024-01-25	64.16	64.91	63.74	64.91	2061733
2024-01-26	65.06	65.69	64.66	65.54	1934485
2024-01-29	65.42	65.60	64.80	65.55	1901525
2024-01-30	65.42	66.13	65.23	66.01	1227040
2024-01-31	65.92	66.02	65.08	65.18	2379899
2024-02-01	65.47	66.22	65.23	65.45	2668646
2024-02-02	64.76	64.81	64.31	64.37	1378191
2024-02-05	63.52	64.21	63.25	63.87	1440033
2024-02-06	64.69	65.36	64.64	65.05	2270816
2024-02-07	62.90	63.26	62.65	63.05	6332636
2024-02-08	63.39	64.33	63.28	64.19	3348869
2024-02-09	64.41	64.53	64.09	64.31	3474556
2024-02-12	64.40	64.82	64.19	64.63	3213256
2024-02-13	65.21	65.28	64.11	64.43	3306680
2024-02-14	64.73	65.04	64.38	64.63	4014478
2024-02-15	63.65	65.00	63.60	65.00	2849893
2024-02-16	64.56	64.78	64.27	64.45	1664733
2024-02-20	63.93	63.93	63.11	63.26	1282701
2024-02-21	63.61	64.14	63.39	64.09	1905699
2024-02-22	64.16	64.42	63.60	64.14	1253790
2024-02-23	64.20	64.73	63.83	64.51	1004661
2024-02-26	63.77	64.32	63.64	64.30	1026883
2024-02-27	64.74	64.94	64.45	64.54	736627
2024-02-28	64.41	64.64	63.92	63.92	1000586
2024-02-29	64.32	64.38	63.59	64.07	991817
2024-03-01	64.40	64.90	64.07	64.50	889865
2024-03-04	64.81	64.87	64.19	64.33	787239
2024-03-05	63.96	64.47	63.88	64.16	1594959
2024-03-06	65.35	65.68	65.12	65.24	1238068
2024-03-07	65.37	65.85	65.33	65.65	841680
2024-03-08	66.13	66.25	65.59	65.79	732331
2024-03-11	65.73	66.11	65.41	66.10	716941
2024-03-12	66.08	66.43	65.89	66.27	760691
2024-03-13	67.33	68.06	67.31	67.79	2218277
2024-03-14	67.86	68.30	67.58	68.07	1116560
2024-03-15	68.32	68.64	67.75	67.29	1406684
2024-03-18	67.55	68.29	67.13	68.10	2143563
2024-03-19	68.64	69.13	68.39	68.40	2297221
2024-03-20	68.35	69.31	68.25	69.19	1312291
2024-03-21	68.62	69.03	67.93	68.02	3114688
2024-03-22	68.08	68.15	67.83	67.84	878365
2024-03-25	68.13	68.65	67.40	68.29	1557755
2024-03-26	68.72	68.72	67.59	67.65	1713141
2024-03-27	68.13	68.59	67.99	68.42	1781236
2024-03-28	68.51	69.02	68.42	68.83	821221
2024-04-01	69.28	69.81	68.65	69.74	943377
2024-04-02	70.74	71.70	70.46	71.70	3379227
2024-04-03	71.79	72.34	71.54	72.20	1091784
2024-04-04	72.86	72.97	72.41	72.56	1098675
2024-04-05	72.64	72.91	72.17	72.87	950619
2024-04-08	73.54	74.06	73.43	73.67	1087717
2024-04-09	73.73	73.88	72.78	73.03	805609
2024-04-10	72.82	73.37	72.43	73.36	1374630
2024-04-11	73.93	73.93	72.25	72.95	930506
2024-04-12	73.31	73.74	72.37	72.49	974783
2024-04-15	72.91	73.07	72.00	72.17	3077308
2024-04-16	71.83	72.00	71.22	71.75	1326422
2024-04-17	71.99	72.42	71.09	71.75	1680635
2024-04-18	71.80	71.99	70.71	70.83	2048911
2024-04-19	71.22	72.07	71.10	72.05	1361631
2024-04-22	71.93	72.83	71.59	72.59	864718
2024-04-23	72.53	73.16	72.20	72.97	775699
2024-04-24	72.86	72.94	72.26	72.74	1125187
2024-04-25	72.47	73.76	72.25	73.75	1390425
2024-04-26	74.71	74.97	74.00	74.56	2495383
2024-04-29	74.46	74.66	74.17	74.48	1499791
2024-04-30	74.30	74.32	72.45	72.47	1735406
2024-05-01	72.52	72.60	71.53	71.68	894440
2024-05-02	71.30	72.05	71.30	71.40	1322311
2024-05-03	71.58	71.67	71.10	71.63	744251
2024-05-06	72.44	72.69	72.03	72.03	1079121
2024-05-07	72.37	72.53	71.94	71.94	719170
2024-05-08	71.89	72.35	71.76	72.15	1027898
2024-05-09	73.26	73.90	73.17	73.71	1009626
2024-05-10	74.16	74.21	73.62	73.82	625403
2024-05-13	73.82	74.43	73.82	74.06	648288
2024-05-14	74.15	74.21	73.74	73.97	717757
2024-05-15	73.65	73.86	72.75	73.48	881930
2024-05-16	72.62	72.78	72.03	72.15	1049476
2024-05-17	72.80	73.31	72.70	73.19	944302
2024-05-20	73.07	73.11	72.41	72.44	505577
2024-05-21	72.07	72.26	71.71	71.85	838486
2024-05-22	70.81	70.92	70.05	70.47	1219702
2024-05-23	71.50	71.68	70.35	70.50	1034311
2024-05-24	71.35	71.75	71.13	71.52	836428
2024-05-28	71.95	72.25	71.73	72.14	566495
2024-05-29	71.55	71.55	70.73	71.02	736992
2024-05-30	70.30	71.01	70.28	70.90	940568
2024-05-31	72.08	73.12	71.98	73.12	1716146
2024-06-03	72.45	72.46	71.07	71.13	941011
2024-06-04	69.93	70.37	69.41	70.33	1343403
2024-06-05	71.11	71.12	70.21	70.48	2382966
2024-06-06	70.22	70.94	70.14	70.83	1104224
2024-06-07	70.28	70.67	69.70	69.73	1436985
2024-06-10	69.56	70.69	69.33	70.40	2729245
2024-06-11	68.87	69.19	68.57	68.64	2498154
2024-06-12	69.48	69.69	68.81	69.01	1304128
2024-06-13	67.92	68.00	67.01	67.37	2158318
2024-06-14	65.63	65.93	65.13	65.78	4347898
2024-06-17	66.87	66.87	66.05	65.70	1396287
2024-06-18	66.46	66.96	66.33	66.66	1111958
2024-06-20	66.33	67.16	66.22	66.48	1840309
2024-06-21	65.89	66.26	65.60	65.76	1366810
2024-06-24	66.49	67.52	66.48	67.42	1385431
2024-06-25	67.24	67.78	66.97	67.75	1134998
2024-06-26	66.26	66.47	66.09	66.22	1222227
2024-06-27	66.77	66.84	66.27	66.59	874423
2024-06-28	66.67	67.20	66.32	66.68	1788010
2024-07-01	68.53	68.83	67.99	68.61	1227517
2024-07-02	68.87	69.13	68.47	68.65	1377604
2024-07-03	69.94	70.14	69.71	69.97	892711
2024-07-05	71.00	71.03	70.23	70.89	1277143
2024-07-08	70.42	70.64	69.45	69.65	1377524
2024-07-09	68.21	68.65	68.05	68.09	902061
2024-07-10	68.32	68.50	67.88	68.14	694726
2024-07-11	68.20	68.54	67.96	68.41	637473
2024-07-12	69.26	69.53	68.87	69.33	853537
2024-07-15	68.96	69.44	68.81	69.13	1455383
2024-07-16	67.91	68.34	67.57	68.32	1318237
2024-07-17	68.40	69.21	68.24	68.47	1289010
2024-07-18	69.68	69.83	68.95	69.29	1327510
2024-07-19	68.36	68.54	68.07	68.25	1168573
2024-07-22	68.61	68.98	68.44	68.58	1174954
2024-07-23	67.79	67.88	67.15	67.19	1200270
2024-07-24	67.54	67.91	67.21	67.26	1012053
2024-07-25	66.98	68.19	66.49	67.63	1318965
2024-07-26	67.43	68.05	67.35	67.85	696878
2024-07-29	67.49	67.52	66.62	67.32	1023360
2024-07-30	66.92	67.76	66.80	67.57	1045933
2024-07-31	68.08	68.26	67.53	67.78	1120932
2024-08-01	67.41	67.59	66.43	66.93	1116348
2024-08-02	67.29	67.35	66.03	66.56	1572668
2024-08-05	65.12	65.79	64.66	65.61	1307973
2024-08-06	64.09	65.48	63.99	64.98	1222752
2024-08-07	66.12	66.78	66.05	66.18	878370
2024-08-08	66.30	67.00	66.22	66.76	1133920
2024-08-09	66.67	67.36	66.54	67.14	683159
2024-08-12	67.65	67.77	67.14	67.46	730944
2024-08-13	67.15	67.68	66.86	67.62	936816
2024-08-14	67.77	68.10	67.71	67.94	485148
2024-08-15	68.40	68.68	68.17	68.37	835197
2024-08-16	68.31	68.79	68.16	68.65	653004
2024-08-19	69.46	69.85	69.02	69.03	847388
2024-08-20	69.28	69.28	68.61	68.65	920023
2024-08-21	69.03	69.27	68.73	68.79	910089
2024-08-22	68.60	68.70	68.32	68.45	834046
2024-08-23	68.79	69.74	68.77	69.73	879285
2024-08-26	70.15	70.50	70.09	70.42	2259175
2024-08-27	70.34	70.37	69.78	70.17	2658188
2024-08-28	69.41	69.68	69.23	69.51	571232
2024-08-29	69.41	69.71	69.13	69.60	754751
2024-08-30	69.23	69.36	68.51	69.00	1112811
2024-09-03	67.72	67.72	66.78	66.88	1178099
2024-09-04	67.05	67.56	66.37	66.48	1255038
2024-09-05	67.50	67.56	66.76	66.81	1135134
2024-09-06	67.06	67.16	65.94	66.30	885209
2024-09-09	66.71	67.75	66.68	67.37	935405
2024-09-10	66.74	66.74	64.82	65.91	1317477
2024-09-11	66.40	66.70	65.68	66.36	1618593
2024-09-12	66.68	67.42	66.49	67.33	1246182
2024-09-13	67.63	67.82	67.27	67.65	1798936
2024-09-16	67.90	68.22	67.82	68.09	1111659
2024-09-17	68.30	68.62	67.92	68.32	1651754
2024-09-18	68.23	68.94	67.85	68.04	1347838
2024-09-19	69.35	69.81	69.06	69.14	1308518
2024-09-20	69.45	69.49	68.65	69.09	1334495
2024-09-23	69.22	69.75	68.80	68.30	1167348
2024-09-24	69.38	69.44	68.59	68.68	1448591
2024-09-25	68.30	68.37	66.66	66.66	2001188
2024-09-26	65.23	66.42	65.12	65.67	2513664
2024-09-27	66.00	66.37	65.57	66.15	1373898
2024-09-30	65.19	65.44	64.43	64.62	2824789
2024-10-01	64.86	65.98	64.78	65.68	2422917
2024-10-02	67.43	67.53	66.49	67.28	2726102
2024-10-03	67.39	68.02	67.32	67.88	2072521
2024-10-04	68.86	69.14	68.45	68.60	1968824
2024-10-07	69.11	69.79	69.05	69.44	1302349
2024-10-08	68.80	68.80	67.88	68.21	1113402
2024-10-09	67.51	68.13	67.41	68.04	737432
2024-10-10	68.36	68.48	68.04	68.46	735999
2024-10-11	68.19	68.58	68.06	68.28	1793588
2024-10-14	68.18	68.46	67.92	68.11	887073
2024-10-15	65.08	65.22	64.58	64.73	2261774
2024-10-16	65.19	65.30	64.37	64.45	1632123
2024-10-17	65.06	65.21	64.55	65.00	1073091
2024-10-18	65.05	65.07	64.62	64.91	1026513
2024-10-21	65.23	65.42	64.79	64.91	927692
2024-10-22	64.81	65.21	64.73	64.84	625791
2024-10-23	64.65	64.96	64.26	64.60	975254
2024-10-24	65.14	65.27	64.56	64.89	563222
2024-10-25	65.21	65.38	64.82	65.02	1375771
2024-10-28	63.97	64.79	63.86	64.70	1326187
2024-10-29	64.66	64.81	63.96	64.03	1659990
2024-10-30	63.90	64.50	63.57	63.57	4198120
2024-10-31	62.72	62.96	61.95	62.56	2215520
2024-11-01	63.34	63.40	62.29	62.47	1196065
2024-11-04	63.29	63.60	62.85	62.99	1492975
2024-11-05	63.30	63.64	63.06	63.41	1132254
2024-11-06	61.26	62.45	61.01	61.78	2300779
2024-11-07	62.70	62.93	62.23	62.75	1376323
2024-11-08	61.60	61.60	60.64	61.23	1552585
2024-11-11	60.85	61.17	60.73	61.08	1587446
2024-11-12	60.03	60.09	58.81	59.57	3614146
2024-11-13	59.00	60.66	58.46	59.87	4562373
2024-11-14	60.39	60.67	60.14	60.47	3404331
2024-11-15	60.72	61.25	60.63	60.85	2138451
2024-11-18	61.24	61.76	61.22	61.35	1896469
2024-11-19	60.50	61.03	60.39	60.71	1037929
2024-11-20	60.57	60.75	60.23	60.52	1364867
2024-11-21	60.25	60.43	59.63	60.03	2649638
2024-11-22	59.20	59.80	59.13	59.66	2416330
2024-11-25	59.66	59.76	58.24	58.26	2440951
2024-11-26	58.37	58.37	57.20	57.54	2075903
2024-11-27	56.76	57.45	56.69	57.16	2333776
2024-11-29	57.62	58.06	57.51	57.99	1322162
2024-12-02	57.28	57.35	56.20	56.48	2805593
2024-12-03	57.28	57.34	56.72	57.07	2055041
2024-12-04	57.07	57.10	56.34	56.70	2612824
2024-12-05	57.46	57.69	57.06	57.45	2095810
2024-12-06	57.76	57.77	56.75	56.91	2033109
2024-12-09	57.87	58.56	57.61	57.61	2206320
2024-12-10	57.63	57.68	56.75	56.76	1862263
2024-12-11	56.69	56.84	55.92	56.68	2776971
2024-12-12	56.24	56.59	55.88	55.97	2338674
2024-12-13	56.27	56.27	55.71	55.94	1514594
2024-12-16	54.93	55.14	54.12	54.18	3073364
2024-12-17	54.03	54.58	53.92	54.25	3126174
2024-12-18	54.48	54.82	53.56	53.68	2197051
2024-12-19	54.19	54.26	53.64	53.66	2716220
2024-12-20	53.40	54.45	53.29	54.15	2295771
2024-12-23	53.86	54.32	53.69	54.26	2236839
2024-12-24	54.25	54.46	53.85	54.32	749757
2024-12-26	54.65	55.06	54.38	54.38	1268160
2024-12-27	54.52	55.03	54.41	54.52	1394622
2024-12-30	54.73	54.79	54.30	53.65	1639477
2024-12-31	54.25	54.87	54.08	54.50	1230391
2025-01-02	55.02	55.32	54.87	55.08	1665399
2025-01-03	55.91	55.92	55.43	55.48	1372414
2025-01-06	56.25	56.94	56.17	56.52	2138853
2025-01-07	57.04	57.29	56.79	57.01	2261439
2025-01-08	56.30	56.87	56.17	56.79	1734112
2025-01-10	57.69	57.89	56.34	56.68	2138854
2025-01-13	56.78	57.16	56.69	56.81	2526697
2025-01-14	56.95	57.63	56.83	57.56	1564947
2025-01-15	57.60	57.94	57.39	57.68	1355546
2025-01-16	58.83	59.81	58.65	59.01	6079027
2025-01-17	59.23	59.64	58.97	59.49	2748216
2025-01-21	59.01	59.46	58.74	59.11	2480557
2025-01-22	58.78	58.79	58.08	58.11	1263922
2025-01-23	58.87	59.02	58.25	58.75	1871089
2025-01-24	58.99	59.06	58.46	58.73	1170508
2025-01-27	58.76	59.07	58.46	58.92	1608959
2025-01-28	58.55	58.82	57.95	58.13	1288850
2025-01-29	57.69	58.31	57.66	58.18	1050129
2025-01-30	58.45	58.94	58.18	58.73	1052108
2025-01-31	58.77	58.83	57.77	58.03	1430892
2025-02-03	57.28	57.92	57.02	57.56	1346948
2025-02-04	57.76	59.40	57.76	59.19	1712753
2025-02-05	60.36	60.68	60.11	60.32	1860719
2025-02-06	61.29	61.33	60.57	60.92	1555711
2025-02-07	61.09	61.26	60.63	60.78	1385031
2025-02-10	60.47	60.75	59.95	60.35	1329442
2025-02-11	60.85	61.15	60.56	61.00	2255017
2025-02-12	60.68	61.29	60.36	60.86	1561062
2025-02-13	60.80	61.31	60.59	61.06	1258349
2025-02-14	61.94	62.35	61.29	61.41	1030046
2025-02-18	61.45	62.21	61.35	61.81	1341890
2025-02-19	61.42	61.58	60.70	60.92	1232387
2025-02-20	61.29	61.71	61.12	61.62	1030289
2025-02-21	60.74	60.97	60.46	60.68	959099
2025-02-24	60.76	60.99	60.37	60.67	1184794
2025-02-25	61.31	61.31	60.29	60.46	1450051
2025-02-26	60.17	60.72	59.94	60.48	883162
2025-02-27	60.02	60.65	59.90	60.05	997146
2025-02-28	59.98	60.23	59.66	60.23	907410
2025-03-03	61.57	61.67	59.36	59.83	1607167
2025-03-04	59.22	60.55	58.97	59.87	2320214
2025-03-05	60.97	61.23	60.10	60.94	2092218
2025-03-06	60.64	61.51	60.54	60.78	1556678
2025-03-07	61.39	62.05	60.57	61.39	2835416
2025-03-10	61.67	61.95	60.59	61.07	1961626
2025-03-11	61.78	61.97	60.99	61.51	1447291
2025-03-12	61.10	61.84	60.94	61.53	2338797

Explore More About TTE

Coins representing dividend payouts and trends

TTE Dividend History

Discover TotalEnergies SE'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

TTE Stock Split History

Discover TotalEnergies SE'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

TTE Historical Prices

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

Web Analytics