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

YELP Historical Prices

Summary

Key Stock Metrics

29.96

(August 11, 2025)

52-Week Low

41.72

(January 30, 2025)

52-Week High

101.75

(March 5, 2014)

All-Time High

31.87

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-02	22.01	26.00	22.00	24.58	17507620
2012-03-05	24.85	24.86	20.90	20.99	2994852
2012-03-06	19.83	20.50	19.36	20.50	1154290
2012-03-07	20.45	20.63	19.95	20.25	445454
2012-03-08	20.30	20.39	19.96	20.00	436871
2012-03-09	20.00	20.10	19.50	19.80	668201
2012-03-12	19.80	22.49	19.52	22.49	1358111
2012-03-13	22.55	24.40	22.20	23.30	2056521
2012-03-14	23.27	23.35	22.20	22.32	589557
2012-03-15	22.85	23.29	21.36	21.75	875866
2012-03-16	21.93	22.17	21.06	21.74	433919
2012-03-19	22.20	23.93	21.70	22.99	858402
2012-03-20	23.15	23.47	22.10	22.90	782598
2012-03-21	23.00	24.10	22.68	23.12	1374981
2012-03-22	23.32	23.32	22.44	23.22	370743
2012-03-23	23.22	23.25	22.30	23.18	306956
2012-03-26	23.26	24.88	23.01	24.60	1051917
2012-03-27	24.80	27.75	24.25	27.65	3141719
2012-03-28	27.52	31.96	27.10	28.09	5270894
2012-03-29	27.99	29.78	27.58	28.01	1427828
2012-03-30	28.58	29.27	25.82	26.89	1887644
2012-04-02	26.90	27.80	25.27	27.12	1166814
2012-04-03	27.20	28.40	25.92	26.70	1384898
2012-04-04	25.94	27.00	25.94	26.16	441443
2012-04-05	25.96	26.40	24.02	24.17	1353236
2012-04-09	23.86	25.58	22.74	25.22	1398004
2012-04-10	25.45	26.51	24.50	25.81	1028596
2012-04-11	25.47	26.25	24.57	25.43	1006116
2012-04-12	25.21	26.44	25.17	26.20	729672
2012-04-13	26.00	26.97	25.44	26.33	511950
2012-04-16	27.00	27.44	25.02	25.87	631787
2012-04-17	25.87	26.24	25.10	25.57	387078
2012-04-18	25.55	25.74	24.55	24.99	344191
2012-04-19	24.72	24.92	23.30	24.27	604790
2012-04-20	24.29	24.50	22.75	23.10	440572
2012-04-23	22.64	22.83	22.00	22.27	592956
2012-04-24	22.15	22.15	20.27	21.18	905438
2012-04-25	21.54	21.78	20.56	21.13	567756
2012-04-26	20.73	21.95	20.50	21.20	734661
2012-04-27	21.49	22.52	21.49	21.90	654955
2012-04-30	21.94	23.52	21.60	22.86	614786
2012-05-01	23.29	23.52	22.13	22.57	368343
2012-05-02	22.99	23.50	22.39	23.16	874461
2012-05-03	23.24	23.69	20.30	20.64	1779781
2012-05-04	20.69	21.53	20.11	21.30	389908
2012-05-07	21.40	21.86	20.62	21.41	451685
2012-05-08	21.60	21.83	20.26	20.81	508343
2012-05-09	20.58	20.99	19.87	20.98	557971
2012-05-10	21.10	21.30	19.86	20.05	510542
2012-05-11	19.86	20.43	19.62	20.27	460636
2012-05-14	19.81	20.13	19.60	20.04	779279
2012-05-15	20.06	21.71	20.06	20.80	743895
2012-05-16	21.29	21.75	20.87	21.60	452889
2012-05-17	21.63	21.83	20.37	21.27	557883
2012-05-18	21.26	21.89	17.70	18.64	1458866
2012-05-21	17.95	20.83	16.21	19.30	1661771
2012-05-22	19.16	20.00	17.35	18.00	791986
2012-05-23	17.80	18.53	17.50	18.32	426632
2012-05-24	18.14	18.89	17.52	18.89	315234
2012-05-25	18.66	18.66	18.01	18.19	327315
2012-05-29	18.40	18.40	16.80	17.07	663944
2012-05-30	16.90	17.00	16.03	16.61	792185
2012-05-31	16.47	16.88	15.66	16.71	470861
2012-06-01	16.28	16.28	15.42	15.69	522019
2012-06-04	15.65	15.65	14.10	15.22	555519
2012-06-05	15.17	15.26	14.53	15.22	647507
2012-06-06	15.38	16.59	15.17	16.46	528040
2012-06-07	16.52	17.88	16.21	17.52	737046
2012-06-08	17.40	20.12	17.14	19.64	1129555
2012-06-11	19.54	20.39	18.33	18.85	1040093
2012-06-12	18.76	19.80	18.04	19.65	394338
2012-06-13	19.62	19.89	18.82	19.78	307477
2012-06-14	19.24	19.90	19.02	19.85	254360
2012-06-15	19.75	21.20	19.18	21.13	728157
2012-06-18	20.62	22.00	20.30	21.15	847213
2012-06-19	21.55	21.66	20.67	21.39	369479
2012-06-20	21.14	21.39	20.71	21.07	276549
2012-06-21	21.07	21.25	20.58	21.00	520546
2012-06-22	21.32	21.67	21.00	21.64	1358078
2012-06-25	21.80	22.48	21.20	21.95	469595
2012-06-26	21.98	22.36	21.75	22.04	401029
2012-06-27	22.14	23.48	21.14	22.79	762879
2012-06-28	22.64	22.70	22.01	22.51	446479
2012-06-29	23.37	23.48	22.57	22.73	481150
2012-07-02	23.40	23.74	22.97	23.74	336781
2012-07-03	24.10	25.00	23.98	24.72	340777
2012-07-05	24.98	27.74	24.98	26.16	1602216
2012-07-06	26.00	26.50	25.03	25.30	344720
2012-07-09	26.32	27.52	24.40	24.79	490767
2012-07-10	24.90	25.00	22.52	22.63	744702
2012-07-11	22.60	23.13	20.77	21.36	363460
2012-07-12	21.01	22.17	20.52	22.14	381140
2012-07-13	22.38	22.89	21.50	21.64	323204
2012-07-16	21.57	21.68	21.00	21.43	244123
2012-07-17	21.95	23.33	21.43	23.02	404322
2012-07-18	22.94	23.22	22.49	22.70	271649
2012-07-19	22.74	24.38	22.56	24.00	423538
2012-07-20	24.00	24.73	23.79	24.05	333179
2012-07-23	23.73	24.26	23.11	23.29	440875
2012-07-24	24.09	24.09	22.16	22.51	226997
2012-07-25	22.73	22.73	21.00	21.50	436856
2012-07-26	21.42	21.74	19.24	19.68	755130
2012-07-27	19.07	19.73	18.88	19.51	464331
2012-07-30	19.71	22.20	19.61	20.62	440356
2012-07-31	20.52	20.91	19.64	19.96	310127
2012-08-01	20.05	20.67	18.53	18.82	906418
2012-08-02	21.00	23.47	20.69	22.00	2671573
2012-08-03	22.47	23.40	21.50	23.40	701978
2012-08-06	23.40	26.49	23.33	25.43	1264799
2012-08-07	25.83	26.10	24.51	25.84	664497
2012-08-08	25.74	26.49	24.67	26.46	673977
2012-08-09	26.45	28.93	24.92	25.73	1810798
2012-08-10	25.64	26.39	24.80	25.85	548651
2012-08-13	25.79	25.85	23.75	23.87	694849
2012-08-14	23.79	24.69	22.03	22.29	1040654
2012-08-15	22.27	22.77	21.55	22.11	778634
2012-08-16	22.12	22.50	21.40	21.76	890843
2012-08-17	21.82	23.00	21.20	21.50	906210
2012-08-20	21.47	21.50	19.93	20.22	1242492
2012-08-21	20.12	20.22	18.79	19.00	1099608
2012-08-22	18.96	19.13	17.61	17.87	1236756
2012-08-23	17.92	18.39	17.80	18.19	922998
2012-08-24	18.20	20.29	18.20	19.48	1747454
2012-08-27	19.50	19.74	18.71	19.11	934693
2012-08-28	18.87	19.00	18.09	18.26	1354006
2012-08-29	17.51	22.89	17.50	22.37	8654547
2012-08-30	22.35	22.35	21.42	21.69	2238549
2012-08-31	21.82	22.22	21.43	22.00	1377170
2012-09-04	21.99	24.41	21.70	24.25	2335671
2012-09-05	24.04	26.36	24.03	25.77	3174806
2012-09-06	25.89	26.60	24.39	25.55	1643985
2012-09-07	25.47	25.97	24.27	24.82	1095101
2012-09-10	24.74	25.71	24.50	25.07	852709
2012-09-11	24.87	26.30	24.83	26.20	1537040
2012-09-12	26.30	26.50	25.50	25.80	1757847
2012-09-13	25.73	26.00	23.79	23.95	1635475
2012-09-14	24.38	26.50	24.06	26.18	1726330
2012-09-17	25.58	26.25	25.16	25.70	499966
2012-09-18	24.94	25.73	24.30	24.77	1103889
2012-09-19	24.95	27.10	24.95	25.71	2073447
2012-09-20	25.49	27.40	25.20	26.31	1818185
2012-09-21	26.64	26.90	26.00	26.78	1249235
2012-09-24	26.35	26.60	25.47	25.67	853546
2012-09-25	26.00	26.77	25.39	25.50	1134356
2012-09-26	25.20	26.55	24.64	25.68	1086053
2012-09-27	25.90	26.42	25.44	26.24	671958
2012-09-28	26.09	27.08	25.89	27.05	1074053
2012-10-01	26.67	28.48	26.52	27.76	1327127
2012-10-02	27.82	28.30	27.00	27.59	621246
2012-10-03	27.56	28.58	27.24	28.09	720468
2012-10-04	28.24	29.48	28.11	28.89	1433366
2012-10-05	29.00	29.44	27.75	28.40	961393
2012-10-08	28.27	28.64	27.83	28.27	526201
2012-10-09	28.24	28.63	26.39	27.43	611398
2012-10-10	27.50	27.50	25.35	25.61	1473043
2012-10-11	25.78	26.43	25.54	25.73	790612
2012-10-12	25.73	26.01	25.00	25.24	417029
2012-10-15	25.24	25.66	25.00	25.31	228808
2012-10-16	25.03	25.37	24.58	24.85	762350
2012-10-17	24.72	25.84	24.50	25.70	483328
2012-10-18	25.62	25.95	24.31	24.76	669658
2012-10-19	24.67	25.09	24.06	24.61	700350
2012-10-22	24.16	24.70	24.00	24.27	484788
2012-10-23	23.97	24.25	23.72	24.00	732897
2012-10-24	25.58	27.65	25.55	25.77	1654718
2012-10-25	25.94	26.16	23.70	24.03	862694
2012-10-26	24.08	24.36	22.70	23.17	711230
2012-10-31	23.19	24.50	23.00	24.10	628220
2012-11-01	24.19	24.51	23.58	24.03	725874
2012-11-02	24.16	24.16	20.32	20.51	2532623
2012-11-05	20.51	20.53	18.95	19.11	1819651
2012-11-06	19.00	19.38	18.18	18.25	2014043
2012-11-07	18.11	19.20	17.60	18.40	2059852
2012-11-08	18.65	18.65	17.62	17.77	1151705
2012-11-09	17.66	18.18	17.60	17.72	1085915
2012-11-12	17.75	17.78	17.01	17.07	1013751
2012-11-13	17.06	17.54	16.85	17.21	852746
2012-11-14	17.30	17.48	16.65	16.77	795082
2012-11-15	16.94	17.31	16.32	17.21	907738
2012-11-16	17.03	17.75	16.94	17.32	985064
2012-11-19	17.74	18.88	17.51	18.80	1376748
2012-11-20	19.74	19.76	18.55	18.81	716812
2012-11-21	18.91	18.99	18.37	18.71	411042
2012-11-23	18.39	19.11	18.39	18.98	259398
2012-11-26	18.94	19.57	18.57	18.99	664150
2012-11-27	19.74	20.33	19.35	20.24	1467389
2012-11-28	20.13	20.48	19.70	20.20	872465
2012-11-29	20.36	20.60	19.26	19.45	700545
2012-11-30	19.53	19.74	18.75	18.91	1588126
2012-12-03	18.90	19.93	18.86	19.27	937197
2012-12-04	19.13	19.50	18.75	19.05	678219
2012-12-05	19.03	19.44	18.70	18.84	599654
2012-12-06	18.47	18.99	17.48	18.09	1582564
2012-12-07	18.27	19.25	18.15	19.05	1282703
2012-12-10	19.22	19.25	18.30	18.82	530697
2012-12-11	18.87	19.59	18.83	19.30	1141632
2012-12-12	19.68	20.20	19.01	19.62	1603386
2012-12-13	19.19	19.83	18.80	19.66	867966
2012-12-14	19.66	19.96	19.27	19.46	467083
2012-12-17	19.31	19.72	18.60	18.93	1027018
2012-12-18	19.21	19.21	17.90	18.06	1549706
2012-12-19	18.17	18.59	18.00	18.45	1455293
2012-12-20	18.46	19.09	18.27	18.91	1105252
2012-12-21	18.66	19.05	18.32	19.00	1056779
2012-12-24	18.86	18.99	18.32	18.44	541036
2012-12-26	18.44	18.78	18.26	18.63	387890
2012-12-27	18.64	18.95	18.40	18.83	722021
2012-12-28	18.68	19.23	18.63	18.87	545636
2012-12-31	18.74	19.09	18.66	18.85	666570
2013-01-02	19.17	20.59	19.13	19.70	1587099
2013-01-03	20.00	20.36	19.71	20.15	1195036
2013-01-04	20.29	21.62	20.11	21.52	1966749
2013-01-07	21.33	21.36	20.52	21.08	1079798
2013-01-08	21.00	21.19	20.02	20.83	921114
2013-01-09	20.90	21.00	20.25	20.76	536211
2013-01-10	20.75	22.29	20.74	22.19	1346276
2013-01-11	22.24	22.44	21.92	22.12	768083
2013-01-14	22.13	22.13	21.42	21.97	861274
2013-01-15	22.27	22.29	20.05	20.61	3383905
2013-01-16	20.17	20.55	19.45	20.36	1822717
2013-01-17	20.35	20.50	20.10	20.27	854247
2013-01-18	20.38	20.56	20.19	20.30	1294124
2013-01-22	20.30	20.44	19.82	19.90	1476810
2013-01-23	20.12	20.45	19.93	20.34	791857
2013-01-24	20.41	21.30	20.41	20.83	742231
2013-01-25	21.10	21.17	20.80	21.17	843351
2013-01-28	21.21	21.24	20.71	21.03	700799
2013-01-29	21.00	21.07	20.58	20.84	995361
2013-01-30	20.93	21.20	20.32	20.46	546826
2013-01-31	20.48	21.52	20.10	21.24	925603
2013-02-01	21.44	21.67	20.34	20.47	602615
2013-02-04	20.50	20.60	20.10	20.34	597357
2013-02-05	20.47	21.30	20.37	21.18	674901
2013-02-06	21.44	22.63	20.80	22.38	2122450
2013-02-07	21.36	22.35	20.14	21.35	2962254
2013-02-08	21.52	22.96	21.52	21.85	1707736
2013-02-11	21.72	22.22	21.05	21.63	1505180
2013-02-12	21.72	22.17	21.18	21.66	1623012
2013-02-13	21.67	21.85	21.43	21.79	459781
2013-02-14	21.77	21.78	21.05	21.44	866589
2013-02-15	21.53	22.06	21.19	21.96	732035
2013-02-19	21.94	22.58	21.76	21.88	1107783
2013-02-20	22.09	22.13	21.71	21.89	684097
2013-02-21	21.61	22.06	21.36	22.00	705968
2013-02-22	22.00	22.30	21.73	22.18	682713
2013-02-25	22.22	22.47	21.53	21.62	835897
2013-02-26	21.64	21.89	20.94	21.29	830516
2013-02-27	21.11	22.06	20.96	21.86	1269386
2013-02-28	21.77	22.38	21.65	22.19	1310726
2013-03-01	21.89	23.12	21.77	23.01	1750915
2013-03-04	22.90	23.38	22.51	23.18	957337
2013-03-05	23.25	24.34	22.85	23.02	2403161
2013-03-06	23.21	23.29	22.75	23.02	1110225
2013-03-07	22.84	24.13	22.75	23.46	1383855
2013-03-08	23.48	25.20	23.06	25.01	2637401
2013-03-11	24.85	25.46	24.39	25.13	1324248
2013-03-12	25.05	25.06	23.51	23.73	1361776
2013-03-13	23.79	25.23	23.75	25.02	1344647
2013-03-14	25.01	25.35	24.65	25.05	603702
2013-03-15	25.00	25.40	24.88	25.10	948189
2013-03-18	24.77	25.01	24.35	24.50	889503
2013-03-19	24.50	24.76	24.07	24.28	685754
2013-03-20	24.89	25.12	24.01	24.12	1164033
2013-03-21	24.02	24.27	23.86	24.00	747370
2013-03-22	24.00	24.03	23.61	23.79	417036
2013-03-25	23.93	24.46	23.41	23.49	765219
2013-03-26	23.58	23.83	23.39	23.68	476496
2013-03-27	23.55	24.05	23.13	23.72	1180617
2013-03-28	23.99	24.10	23.56	23.71	758443
2013-04-01	23.65	23.68	22.75	22.89	1065183
2013-04-02	23.46	23.76	22.67	22.77	885528
2013-04-03	23.02	23.39	22.48	23.05	1050931
2013-04-04	23.05	23.79	22.74	23.67	704008
2013-04-05	23.50	25.88	23.11	25.70	2074987
2013-04-08	25.46	26.27	24.75	25.00	1757628
2013-04-09	24.96	25.23	24.60	24.62	747058
2013-04-10	24.20	25.89	24.10	25.75	1192733
2013-04-11	25.80	27.10	25.71	26.35	1026535
2013-04-12	26.19	27.30	25.81	26.96	586716
2013-04-15	26.75	27.00	25.26	25.83	1074952
2013-04-16	25.91	26.24	25.45	25.71	760201
2013-04-17	25.69	26.26	25.03	26.10	693592
2013-04-18	26.20	26.36	25.19	25.33	696766
2013-04-19	25.46	25.96	25.09	25.50	452020
2013-04-22	25.61	25.61	24.75	25.32	640554
2013-04-23	25.50	26.24	25.06	25.29	571928
2013-04-24	25.37	25.59	24.76	24.97	709706
2013-04-25	25.16	25.96	24.94	25.42	787775
2013-04-26	25.50	25.72	25.02	25.45	621408
2013-04-29	25.60	26.73	25.58	26.62	1084369
2013-04-30	26.64	27.17	25.80	26.03	1552059
2013-05-01	26.06	26.33	25.17	25.30	1380817
2013-05-02	29.50	32.39	28.78	32.22	10145781
2013-05-03	32.37	32.80	31.02	31.12	2727136
2013-05-06	30.79	31.60	30.11	30.69	2412573
2013-05-07	30.70	31.22	30.20	30.67	1310284
2013-05-08	30.72	30.91	29.30	29.91	2513984
2013-05-09	30.09	31.05	29.78	30.67	1371333
2013-05-10	30.78	31.23	30.45	30.93	909382
2013-05-13	31.01	31.65	29.87	30.92	1491831
2013-05-14	31.03	31.49	30.61	30.97	2233049
2013-05-15	30.77	31.99	29.75	30.01	2729404
2013-05-16	30.22	31.36	30.10	30.43	2690701
2013-05-17	30.42	31.04	30.03	30.79	1735421
2013-05-20	30.80	32.88	30.58	30.97	2728873
2013-05-21	30.85	32.61	30.85	31.58	2390767
2013-05-22	31.60	32.23	29.05	29.40	2590419
2013-05-23	28.91	29.78	28.15	29.46	1672489
2013-05-24	29.34	29.72	29.00	29.34	1151260
2013-05-28	29.47	30.50	29.47	29.95	981322
2013-05-29	29.93	30.55	29.64	30.09	824890
2013-05-30	30.01	30.42	29.81	29.99	799403
2013-05-31	29.90	30.17	29.62	29.81	581388
2013-06-03	29.63	29.76	26.75	28.15	2646026
2013-06-04	28.09	28.56	27.33	27.46	1057178
2013-06-05	27.40	28.88	27.20	28.20	1080115
2013-06-06	28.20	29.14	27.70	29.09	796570
2013-06-07	29.00	30.18	28.72	30.11	878225
2013-06-10	30.04	30.11	29.41	29.92	760813
2013-06-11	29.23	29.90	28.85	29.52	698000
2013-06-12	29.57	29.99	29.14	29.39	665501
2013-06-13	29.36	29.99	29.07	29.48	603280
2013-06-14	30.00	31.10	29.43	30.84	1012846
2013-06-17	31.33	31.81	30.87	31.75	1254726
2013-06-18	31.95	32.11	31.40	31.55	721696
2013-06-19	31.28	33.00	30.97	32.93	1611124
2013-06-20	32.36	32.47	30.85	31.00	1444050
2013-06-21	31.18	31.75	30.23	31.24	1504394
2013-06-24	30.38	31.44	29.26	30.94	1498283
2013-06-25	31.40	31.79	30.72	31.11	900530
2013-06-26	31.43	34.96	31.40	34.87	2867392
2013-06-27	35.32	36.14	34.21	34.33	2750331
2013-06-28	33.98	35.20	33.20	34.77	2833452
2013-07-01	34.71	35.49	33.93	34.02	1060028
2013-07-02	34.89	36.01	34.08	34.51	1879403
2013-07-03	34.41	35.43	34.05	34.45	586565
2013-07-05	35.12	35.52	34.50	34.99	881788
2013-07-08	35.21	35.61	34.72	34.91	824660
2013-07-09	35.05	37.66	34.62	37.24	2355938
2013-07-10	37.00	37.40	35.58	36.90	2187041
2013-07-11	37.83	37.91	37.00	37.45	1590407
2013-07-12	38.12	40.59	37.87	39.40	2329264
2013-07-15	39.02	39.47	38.20	38.67	1372250
2013-07-16	38.82	39.46	38.52	38.97	1111802
2013-07-17	39.03	41.09	39.00	39.97	1815816
2013-07-18	40.14	41.05	39.45	39.75	1964607
2013-07-19	40.02	42.30	39.88	42.13	2513168
2013-07-22	42.23	42.84	40.82	40.99	2042018
2013-07-23	41.00	41.50	39.30	39.94	1643954
2013-07-24	40.31	40.80	39.24	39.91	847393
2013-07-25	41.35	41.95	40.02	41.52	2069093
2013-07-26	41.12	42.49	41.11	42.10	1506922
2013-07-29	42.10	42.15	40.31	42.12	2191258
2013-07-30	42.12	42.65	41.54	41.79	1697933
2013-07-31	42.20	42.50	40.38	41.80	4252404
2013-08-01	49.60	52.77	49.22	51.50	12343178
2013-08-02	52.99	59.35	52.60	57.02	12402563
2013-08-05	57.02	57.04	53.55	54.01	7293822
2013-08-06	53.69	53.96	51.75	51.99	4270334
2013-08-07	51.76	53.15	50.61	52.08	5540094
2013-08-08	53.00	53.00	50.56	51.26	3489404
2013-08-09	51.23	51.99	50.55	51.85	2696863
2013-08-12	51.41	53.36	50.61	50.75	3550707
2013-08-13	50.75	51.77	49.91	51.29	3007450
2013-08-14	51.45	52.00	50.02	50.82	2492223
2013-08-15	49.46	49.66	47.44	47.75	4569861
2013-08-16	47.54	50.40	46.96	50.13	3848294
2013-08-19	49.73	50.25	49.00	49.23	1813301
2013-08-20	49.57	50.24	49.01	49.64	1149205
2013-08-21	49.51	52.54	49.50	51.45	3649510
2013-08-22	52.12	52.56	51.64	52.10	1727050
2013-08-23	52.71	52.98	51.07	51.83	1826717
2013-08-26	51.60	52.14	50.30	51.26	1466254
2013-08-27	50.21	52.77	50.20	51.47	2428949
2013-08-28	50.97	52.23	50.61	51.67	2013651
2013-08-29	51.90	54.69	51.89	53.80	4889094
2013-08-30	54.20	54.51	51.67	51.98	2382027
2013-09-03	52.65	53.60	51.62	52.37	1824263
2013-09-04	52.31	55.96	52.31	55.95	3622615
2013-09-05	56.51	59.00	56.11	58.91	5880914
2013-09-06	61.00	64.39	60.00	62.40	8796714
2013-09-09	62.75	63.09	60.95	61.91	3842060
2013-09-10	62.80	64.25	62.18	63.20	2926373
2013-09-11	63.13	66.24	62.62	64.58	3553912
2013-09-12	65.24	65.95	63.35	63.77	3572179
2013-09-13	64.20	64.59	61.62	62.91	2442447
2013-09-16	64.29	64.60	62.58	62.76	2413450
2013-09-17	62.98	65.98	61.39	65.92	3019325
2013-09-18	66.00	69.77	65.26	69.09	4971975
2013-09-19	70.12	71.08	67.33	70.59	4770943
2013-09-20	70.72	71.50	67.83	70.02	4649051
2013-09-23	69.13	69.47	63.50	65.80	6084297
2013-09-24	65.70	68.72	65.59	67.36	3114747
2013-09-25	67.68	69.94	66.90	68.93	2426507
2013-09-26	69.42	69.83	68.05	68.45	1979576
2013-09-27	67.75	69.16	67.18	68.05	2148911
2013-09-30	66.50	67.49	65.03	66.18	2405511
2013-10-01	67.36	71.18	66.26	71.12	3799456
2013-10-02	70.88	73.20	69.68	70.69	3731553
2013-10-03	72.11	72.76	68.72	71.02	4474641
2013-10-04	71.05	73.45	70.51	73.22	3425247
2013-10-07	72.07	72.27	69.66	69.93	2857354
2013-10-08	70.10	70.93	62.75	64.60	6799915
2013-10-09	64.81	65.25	60.83	63.47	4703398
2013-10-10	65.17	66.86	64.82	66.25	3243990
2013-10-11	66.33	68.22	65.94	67.33	2115332
2013-10-14	65.95	68.44	65.51	68.33	2452932
2013-10-15	68.32	69.74	67.12	67.82	2515094
2013-10-16	68.19	70.99	68.19	70.15	2601537
2013-10-17	70.21	70.98	68.25	68.90	2802515
2013-10-18	71.14	74.95	71.00	74.89	4325275
2013-10-21	75.00	75.37	70.57	71.06	3572640
2013-10-22	71.65	73.28	67.20	69.41	4204245
2013-10-23	68.17	68.94	65.03	66.01	3556330
2013-10-24	66.69	69.12	66.49	68.52	2356374
2013-10-25	69.13	69.68	66.84	68.00	1974492
2013-10-28	69.50	69.50	65.02	67.59	2912106
2013-10-29	68.42	69.30	65.54	68.83	6240804
2013-10-30	62.98	67.50	62.68	67.05	10213820
2013-10-31	66.60	68.00	64.09	67.75	7648785
2013-11-01	67.83	69.93	66.90	67.15	3985893
2013-11-04	67.35	69.40	65.79	69.23	3175331
2013-11-05	68.65	71.39	68.11	71.13	3097258
2013-11-06	71.18	71.87	66.09	66.61	4888112
2013-11-07	66.62	67.55	61.40	61.83	6143609
2013-11-08	60.45	64.03	60.42	63.38	4877632
2013-11-11	62.40	63.52	61.21	62.77	2746497
2013-11-12	63.93	66.70	63.79	65.13	3682328
2013-11-13	64.74	66.88	64.31	66.81	2076432
2013-11-14	66.49	68.28	66.00	67.25	2369714
2013-11-15	68.39	71.00	67.61	70.77	3780222
2013-11-18	70.44	71.00	64.02	64.43	4616391
2013-11-19	64.50	66.20	62.75	63.06	3920505
2013-11-20	63.85	64.95	61.94	62.33	2898080
2013-11-21	62.60	64.29	62.44	63.93	1777994
2013-11-22	64.07	64.90	60.75	62.39	3026226
2013-11-25	62.60	62.60	56.65	58.20	6521144
2013-11-26	58.10	62.09	57.05	61.92	4611933
2013-11-27	61.79	62.97	60.60	61.54	2455184
2013-11-29	61.65	61.69	59.59	60.69	1516134
2013-12-02	60.06	60.61	58.42	59.96	3125202
2013-12-03	59.16	60.37	59.11	60.27	2115161
2013-12-04	59.20	63.31	59.18	63.07	3354343
2013-12-05	62.51	63.72	61.68	62.62	2156993
2013-12-06	63.24	63.68	61.50	62.86	2343046
2013-12-09	63.20	64.19	62.25	63.79	1889155
2013-12-10	62.66	65.80	62.52	65.53	2937869
2013-12-11	65.75	65.99	62.53	63.10	2214914
2013-12-12	62.90	65.39	62.59	64.38	2297470
2013-12-13	64.82	65.99	63.17	64.05	1893889
2013-12-16	64.35	65.37	63.61	64.14	1494358
2013-12-17	64.06	67.48	63.30	66.80	2846765
2013-12-18	66.23	66.78	63.03	65.79	3222182
2013-12-19	65.07	67.69	64.68	65.49	1906184
2013-12-20	65.96	68.46	65.41	68.01	3355388
2013-12-23	68.00	68.97	67.02	68.30	1600236
2013-12-24	68.10	68.75	66.77	67.83	1006924
2013-12-26	68.44	69.24	67.67	68.16	1153261
2013-12-27	68.02	68.36	65.80	65.92	1805186
2013-12-30	65.60	66.37	63.63	66.01	1618315
2013-12-31	66.03	69.14	65.92	68.95	2534828
2014-01-02	68.75	69.49	66.72	67.92	1910560
2014-01-03	68.00	68.63	66.47	67.66	1621830
2014-01-06	68.37	72.39	68.11	71.72	3805342
2014-01-07	72.00	73.88	71.14	72.66	2778255
2014-01-08	74.11	79.89	74.11	78.42	5614582
2014-01-09	79.34	81.42	77.58	78.42	4292156
2014-01-10	78.38	82.43	77.12	82.21	3728289
2014-01-13	81.94	82.08	75.27	75.84	4424405
2014-01-14	77.25	81.57	76.34	81.40	3749159
2014-01-15	81.74	83.47	79.01	80.93	2848819
2014-01-16	80.21	82.11	80.10	81.15	1972043
2014-01-17	81.17	83.45	81.06	82.36	2604803
2014-01-21	83.69	83.96	81.08	82.21	2037742
2014-01-22	82.41	82.99	80.40	81.28	2285865
2014-01-23	80.24	80.35	77.11	79.45	2646584
2014-01-24	77.70	78.49	75.63	75.99	2629556
2014-01-27	76.04	76.04	69.80	72.44	5585596
2014-01-28	73.03	76.25	72.89	76.09	2401107
2014-01-29	74.02	75.37	71.41	71.95	2933125
2014-01-30	75.60	76.25	73.61	75.47	2739446
2014-01-31	74.21	77.59	73.45	75.95	2230716
2014-02-03	76.75	77.83	73.15	74.49	2828439
2014-02-04	75.35	78.21	75.20	77.79	2947548
2014-02-05	77.55	78.50	73.85	75.23	6468106
2014-02-06	82.64	91.49	82.38	89.46	13786978
2014-02-07	89.57	90.53	87.58	89.41	4665645
2014-02-10	96.96	96.96	90.55	91.11	6838960
2014-02-11	91.16	94.03	88.78	92.78	4622290
2014-02-12	92.56	93.38	90.27	90.76	3394094
2014-02-13	89.58	93.18	89.00	91.97	2661551
2014-02-14	92.20	92.79	89.67	89.78	2199674
2014-02-18	89.63	92.25	89.61	91.74	2511804
2014-02-19	91.33	94.25	89.50	90.00	3144425
2014-02-20	91.01	92.90	90.13	91.37	2708312
2014-02-21	92.32	93.05	91.00	91.82	2784435
2014-02-24	92.00	97.23	91.32	94.67	4091229
2014-02-25	94.85	96.32	93.71	94.70	2644536
2014-02-26	95.17	98.86	94.30	95.45	4191249
2014-02-27	95.64	99.25	95.40	97.39	3276350
2014-02-28	98.74	99.99	91.00	94.42	4859307
2014-03-03	91.82	95.50	91.65	94.97	2959692
2014-03-04	96.80	99.65	95.76	98.04	3244245
2014-03-05	98.22	101.75	97.25	97.77	3587225
2014-03-06	98.70	99.50	96.76	97.80	2296734
2014-03-07	99.80	101.24	95.83	97.25	3047105
2014-03-10	97.49	97.49	91.79	92.72	3508298
2014-03-11	93.95	94.00	89.56	90.00	3426876
2014-03-12	89.85	93.48	87.55	92.79	3073887
2014-03-13	94.01	94.55	85.08	87.37	5389291
2014-03-14	86.65	88.14	85.30	86.79	2958112
2014-03-17	88.27	89.87	86.50	89.01	2776908
2014-03-18	89.16	91.49	88.65	90.11	2304177
2014-03-19	90.20	91.39	86.70	87.82	2411581
2014-03-20	87.59	88.21	84.02	84.31	3207921
2014-03-21	86.69	86.84	82.64	83.43	3240183
2014-03-24	86.07	86.55	80.03	81.17	5453501
2014-03-25	81.12	81.98	76.64	78.96	5725537
2014-03-26	80.02	82.27	77.15	77.30	4466814
2014-03-27	78.81	80.00	74.25	78.18	5023695
2014-03-28	78.75	79.32	75.17	76.44	3296491
2014-03-31	77.39	79.59	76.32	76.93	3704803
2014-04-01	77.53	80.73	77.30	80.18	3807901
2014-04-02	81.38	81.40	74.84	75.63	5468520
2014-04-03	75.91	78.00	70.26	70.61	8115121
2014-04-04	71.04	71.62	64.75	65.76	12368079
2014-04-07	65.52	69.50	63.70	66.00	8686683
2014-04-08	67.23	69.64	65.60	67.25	7118088
2014-04-09	69.20	71.37	67.63	71.25	6356484
2014-04-10	70.87	71.25	63.41	63.47	7874297
2014-04-11	61.81	65.28	61.00	61.72	6579723
2014-04-14	63.00	64.64	60.72	61.94	4571536
2014-04-15	62.08	63.80	58.81	63.06	7167225
2014-04-16	65.82	66.96	63.20	65.80	5943595
2014-04-17	64.81	66.28	63.80	64.87	4200661
2014-04-21	65.13	67.42	64.79	67.05	4235858
2014-04-22	67.06	68.96	66.59	68.31	4095402
2014-04-23	68.33	68.50	64.30	64.50	4971352
2014-04-24	65.45	65.65	61.02	62.70	5898875
2014-04-25	61.07	62.75	57.41	57.63	6996694
2014-04-28	57.83	57.92	52.40	55.55	10971614
2014-04-29	55.20	59.72	55.01	58.92	7810622
2014-04-30	57.33	58.88	54.68	58.32	13784035
2014-05-01	63.25	66.69	61.70	64.02	22419295
2014-05-02	64.00	65.14	59.72	59.76	9541766
2014-05-05	58.40	60.65	57.10	60.19	8921017
2014-05-06	59.70	59.92	51.80	52.13	13888812
2014-05-07	52.45	53.44	49.11	52.74	10979153
2014-05-08	53.77	56.24	52.53	53.29	9053443
2014-05-09	53.42	55.12	52.50	54.22	6375970
2014-05-12	55.00	56.64	54.05	56.60	6589216
2014-05-13	56.32	57.62	55.47	55.53	6042772
2014-05-14	54.75	56.63	54.50	54.61	3965311
2014-05-15	54.47	55.31	52.55	55.20	5853832
2014-05-16	54.55	55.10	53.35	54.72	4086924
2014-05-19	53.96	57.50	53.90	57.31	5753570
2014-05-20	57.50	58.73	56.70	57.38	5965953
2014-05-21	57.41	57.98	56.45	57.72	4502409
2014-05-22	58.05	61.54	58.05	60.50	6856345
2014-05-23	59.79	61.63	59.66	61.54	3738663
2014-05-27	62.21	63.60	61.77	63.56	4162134
2014-05-28	63.50	63.69	62.05	63.42	3787284
2014-05-29	63.99	68.87	63.78	68.56	8615241
2014-05-30	67.95	68.02	64.92	66.15	8240042
2014-06-02	66.13	66.73	62.82	64.61	5864931
2014-06-03	64.00	65.09	63.33	64.67	3335793
2014-06-04	64.01	66.28	62.53	64.58	4411076
2014-06-05	65.00	66.19	63.70	65.00	4787994
2014-06-06	65.52	66.00	64.08	65.23	4388846
2014-06-09	64.90	67.15	64.59	65.49	4157292
2014-06-10	65.58	66.33	64.35	65.00	3408575
2014-06-11	64.58	66.55	64.25	65.77	4360847
2014-06-12	65.93	67.99	65.33	65.84	5672967
2014-06-13	73.00	75.68	71.83	74.92	18678610
2014-06-16	73.91	74.20	71.63	73.48	6740520
2014-06-17	73.16	74.89	73.02	74.64	3812407
2014-06-18	74.50	77.65	73.93	77.01	5597030
2014-06-19	77.17	77.70	75.30	76.02	2951056
2014-06-20	76.24	76.38	73.69	74.93	3699742
2014-06-23	75.09	78.20	74.85	77.64	4455229
2014-06-24	77.31	79.30	75.44	75.83	4495832
2014-06-25	75.44	78.13	75.01	78.00	3104432
2014-06-26	78.54	78.62	75.82	76.90	3282416
2014-06-27	76.54	78.20	76.10	77.28	6106475
2014-06-30	77.81	78.10	76.20	76.68	2591414
2014-07-01	77.35	78.25	76.25	77.63	2897130
2014-07-02	78.31	82.81	77.78	79.37	5118973
2014-07-03	79.90	80.51	77.08	78.89	2162948
2014-07-07	79.00	79.01	75.57	75.76	2307537
2014-07-08	75.84	75.90	68.21	70.71	6706659
2014-07-09	70.69	71.53	68.23	71.36	4719202
2014-07-10	68.61	71.40	67.54	70.91	4103860
2014-07-11	71.69	71.73	69.53	70.62	2247647
2014-07-14	71.17	72.58	69.63	71.11	3018823
2014-07-15	70.53	70.98	67.33	69.02	4127411
2014-07-16	69.11	70.05	67.75	68.07	3052457
2014-07-17	67.57	68.93	66.15	66.53	2882578
2014-07-18	67.21	69.00	67.15	68.35	3349013
2014-07-21	67.47	68.94	67.24	68.32	2030003
2014-07-22	68.70	70.31	68.12	68.57	2595676
2014-07-23	69.18	69.75	68.28	68.70	1567680
2014-07-24	70.12	71.35	68.05	69.77	3093404
2014-07-25	68.85	69.44	68.04	68.68	2469535
2014-07-28	69.93	70.31	68.25	69.33	3059699
2014-07-29	69.38	70.30	68.55	69.48	2774957
2014-07-30	71.35	76.49	70.86	75.60	14646728
2014-07-31	71.57	71.66	66.36	67.16	17569454
2014-08-01	67.87	68.70	64.70	66.31	6970788
2014-08-04	66.57	68.80	65.40	68.57	5702150
2014-08-05	68.15	69.10	67.15	68.23	4155309
2014-08-06	67.65	68.81	67.41	67.78	3282380
2014-08-07	68.07	69.90	68.01	68.62	3798610
2014-08-08	68.70	68.87	67.00	68.00	2217370
2014-08-11	69.03	70.28	68.47	70.16	2981038
2014-08-12	70.53	71.20	69.51	69.92	2261382
2014-08-13	70.32	75.87	70.17	74.46	6598352
2014-08-14	74.24	74.95	70.11	74.90	4570618
2014-08-15	74.95	77.52	74.39	76.53	5313773
2014-08-18	76.74	78.60	75.80	77.85	4616186
2014-08-19	77.57	79.30	77.50	79.15	2917511
2014-08-20	78.29	80.70	77.70	80.30	4909687
2014-08-21	80.02	81.25	79.69	80.32	2797312
2014-08-22	79.99	82.20	79.50	81.60	3019240
2014-08-25	82.07	83.36	81.78	82.60	3181827
2014-08-26	82.59	83.19	81.38	82.39	2803220
2014-08-27	83.05	83.18	81.70	82.86	2353379
2014-08-28	82.03	82.56	81.43	82.32	1909627
2014-08-29	82.63	83.20	81.84	82.42	1888339
2014-09-02	82.86	85.43	82.26	84.96	3068981
2014-09-03	85.35	86.88	83.05	83.29	3207524
2014-09-04	83.28	84.24	81.57	81.91	2280584
2014-09-05	81.89	83.50	80.68	83.28	2480277
2014-09-08	83.21	83.31	82.34	82.43	1618759
2014-09-09	82.72	82.85	80.62	80.88	1702652
2014-09-10	80.96	83.18	80.15	82.64	2197370
2014-09-11	82.22	83.00	81.00	81.95	1878405
2014-09-12	81.75	82.17	80.70	81.78	1564753
2014-09-15	81.62	81.70	75.50	76.62	3720040
2014-09-16	75.42	76.84	75.05	76.54	3952333
2014-09-17	77.08	77.44	75.85	76.04	1978509
2014-09-18	76.24	77.47	75.68	76.07	1756498
2014-09-19	76.56	76.95	74.70	75.89	2127652
2014-09-22	75.80	75.89	71.13	71.68	3172141
2014-09-23	71.21	72.46	69.47	71.73	2797660
2014-09-24	72.22	73.81	71.20	72.97	3478069
2014-09-25	72.90	73.38	70.41	70.42	2457123
2014-09-26	70.77	71.52	70.15	70.90	1841474
2014-09-29	69.75	71.98	69.17	69.54	3007909
2014-09-30	70.23	70.49	67.32	68.25	3423047
2014-10-01	68.21	68.37	66.08	67.11	2748796
2014-10-02	66.94	69.68	66.26	69.07	2957999
2014-10-03	70.05	71.32	69.42	69.44	2616989
2014-10-06	69.81	70.78	68.97	69.16	1944402
2014-10-07	68.84	70.13	68.23	68.32	2131928
2014-10-08	68.16	70.40	66.30	70.15	2748592
2014-10-09	70.00	72.41	69.01	69.62	4305868
2014-10-10	70.79	70.94	65.65	66.06	3971176
2014-10-13	66.46	66.85	61.90	62.12	4225531
2014-10-14	62.62	66.61	62.62	65.19	3929096
2014-10-15	63.42	67.14	62.51	66.71	4253612
2014-10-16	64.60	68.22	64.53	67.00	2953118
2014-10-17	68.38	68.54	66.41	67.09	2200139
2014-10-20	67.13	68.93	66.52	68.78	2474910
2014-10-21	69.88	71.55	69.50	71.28	3090611
2014-10-22	72.50	73.41	69.70	70.23	8743128
2014-10-23	61.49	62.26	56.42	57.17	27129408
2014-10-24	57.77	59.54	57.00	59.42	7393166
2014-10-27	59.45	59.88	57.04	57.21	4972114
2014-10-28	57.59	59.57	57.36	59.11	3417883
2014-10-29	58.97	59.44	56.00	56.68	4083995
2014-10-30	56.17	57.80	54.64	57.28	3271967
2014-10-31	58.75	60.01	57.64	60.00	4378478
2014-11-03	60.27	63.76	59.72	61.32	6991295
2014-11-04	60.85	62.05	60.05	60.10	2515822
2014-11-05	60.79	60.98	57.51	57.65	3177754
2014-11-06	57.67	58.89	57.20	58.78	2123871
2014-11-07	58.79	59.24	57.83	58.41	1556906
2014-11-10	58.51	59.59	58.10	59.07	1215160
2014-11-11	59.00	62.38	58.82	62.31	3416601
2014-11-12	61.59	61.90	59.52	60.58	3528045
2014-11-13	60.77	61.50	59.25	59.25	1115429
2014-11-14	58.11	59.89	57.55	59.82	2454258
2014-11-17	58.94	60.00	57.72	58.00	2037350
2014-11-18	58.20	58.89	57.01	57.46	2451605
2014-11-19	57.29	57.68	55.50	55.77	3063821
2014-11-20	55.60	58.37	55.17	57.88	2619075
2014-11-21	58.60	58.85	58.00	58.09	1924241
2014-11-24	58.10	58.90	57.72	58.84	1449681
2014-11-25	58.79	59.35	58.12	58.82	1359988
2014-11-26	58.49	59.37	58.11	58.40	1213352
2014-11-28	58.25	58.35	56.88	57.09	1069105
2014-12-01	56.88	57.00	54.71	55.13	2218105
2014-12-02	55.45	55.62	54.12	55.17	1709623
2014-12-03	54.93	55.93	54.58	54.77	1612161
2014-12-04	54.94	56.24	54.61	55.14	1595404
2014-12-05	55.02	55.62	53.05	53.84	2678265
2014-12-08	53.28	53.93	51.02	51.52	2893857
2014-12-09	50.06	52.94	50.02	52.73	2668765
2014-12-10	52.73	53.40	51.65	51.96	2122990
2014-12-11	52.24	53.38	52.02	52.45	2009187
2014-12-12	51.67	53.34	51.53	52.70	2057734
2014-12-15	53.09	54.34	53.05	53.26	2213332
2014-12-16	52.53	53.09	49.85	50.04	2921204
2014-12-17	50.10	52.33	49.17	51.90	2190582
2014-12-18	52.95	52.95	51.97	52.49	2239464
2014-12-19	52.49	54.80	52.29	54.59	2935227
2014-12-22	54.30	55.64	52.96	53.00	2934241
2014-12-23	53.00	54.05	52.89	53.36	1238423
2014-12-24	53.40	53.95	52.98	53.00	594854
2014-12-26	53.00	53.46	52.66	52.94	763101
2014-12-29	52.77	53.86	52.52	53.01	1182250
2014-12-30	53.09	54.95	52.85	54.24	2336871
2014-12-31	54.71	55.57	54.16	54.73	1858036
2015-01-02	55.46	55.60	54.24	55.15	1666030
2015-01-05	54.54	54.95	52.33	52.53	2023971
2015-01-06	52.55	53.93	50.75	52.44	3762822
2015-01-07	53.32	53.75	51.76	52.21	1557968
2015-01-08	52.59	54.14	51.76	53.83	2015901
2015-01-09	55.96	56.99	54.72	56.07	6224168
2015-01-12	56.00	56.06	53.43	54.02	2407653
2015-01-13	54.47	54.80	52.52	53.18	1958390
2015-01-14	52.80	53.68	51.46	52.20	1854567
2015-01-15	53.00	53.61	50.03	50.12	2647790
2015-01-16	50.18	51.49	50.03	51.39	2183280
2015-01-20	51.65	51.78	50.69	51.41	1235003
2015-01-21	51.20	53.50	51.20	53.41	3248102
2015-01-22	53.87	55.28	53.12	54.80	2295539
2015-01-23	54.66	55.64	54.30	55.19	1636438
2015-01-26	55.12	55.79	54.83	55.41	1450485
2015-01-27	56.06	56.16	54.57	55.63	2410436
2015-01-28	56.15	56.15	52.92	53.00	2013148
2015-01-29	52.85	53.31	51.41	52.93	1844096
2015-01-30	52.59	53.42	52.05	52.47	1875404
2015-02-02	52.94	53.50	51.21	53.47	2105990
2015-02-03	53.83	55.93	53.41	55.78	2885379
2015-02-04	55.53	57.07	55.25	56.74	2498623
2015-02-05	57.60	57.70	56.08	57.47	4657341
2015-02-06	47.70	48.17	44.86	45.11	25180911
2015-02-09	44.91	45.04	42.10	42.17	13079283
2015-02-10	43.83	45.55	43.31	44.66	11267674
2015-02-11	45.39	46.43	44.81	46.18	6359439
2015-02-12	46.45	47.84	45.95	47.63	4375003
2015-02-13	48.51	49.05	47.22	47.53	4713066
2015-02-17	47.44	48.62	47.03	48.19	2390083
2015-02-18	47.94	48.69	47.20	47.54	2541250
2015-02-19	47.16	47.79	46.87	47.34	1642954
2015-02-20	47.40	47.92	47.10	47.79	1689461
2015-02-23	47.55	47.74	46.53	47.35	2086039
2015-02-24	46.98	47.73	46.62	47.29	1507247
2015-02-25	46.94	47.45	46.50	47.15	1924582
2015-02-26	48.63	48.81	47.56	47.75	3059449
2015-02-27	48.32	48.44	47.05	48.00	2118390
2015-03-02	48.02	48.46	47.19	47.86	1934272
2015-03-03	47.75	48.98	47.33	48.58	2352060
2015-03-04	48.68	48.87	47.31	47.79	2219634
2015-03-05	47.69	48.70	47.41	47.94	1696942
2015-03-06	47.75	48.58	46.92	47.05	1994796
2015-03-09	46.96	46.96	45.34	45.82	2554842
2015-03-10	45.04	45.90	44.25	45.23	2379465
2015-03-11	45.08	46.73	44.72	45.73	2227257
2015-03-12	45.90	46.82	45.54	46.80	1657365
2015-03-13	46.76	47.50	46.13	46.45	2259438
2015-03-16	46.35	46.75	45.60	46.71	1607834
2015-03-17	46.60	47.59	46.31	47.22	1723701
2015-03-18	47.04	47.57	46.60	46.82	2514903
2015-03-19	46.67	47.24	44.34	45.18	9280892
2015-03-20	45.32	46.40	44.86	44.94	4240409
2015-03-23	44.86	47.15	44.74	47.03	3681665
2015-03-24	46.97	47.36	46.53	47.04	2266624
2015-03-25	47.04	47.24	45.73	45.76	2525007
2015-03-26	45.65	46.60	45.31	45.71	1692471
2015-03-27	45.82	47.35	45.76	47.16	1889504
2015-03-30	47.10	48.24	46.71	47.39	3333766
2015-03-31	47.03	47.92	46.79	47.35	1922495
2015-04-01	47.25	47.37	45.09	45.50	3672005
2015-04-02	45.40	47.50	45.32	47.14	2594633
2015-04-06	46.25	47.82	46.08	47.31	1560508
2015-04-07	47.28	48.17	46.96	46.99	1435662
2015-04-08	46.82	47.78	46.37	47.43	1856547
2015-04-09	47.40	48.10	46.78	47.00	1185017
2015-04-10	47.05	47.72	46.55	47.65	1407392
2015-04-13	47.72	48.34	47.27	47.40	1486557
2015-04-14	47.36	47.95	46.71	47.60	1692627
2015-04-15	47.62	50.20	47.58	49.57	5395348
2015-04-16	49.33	50.00	48.53	49.37	2694580
2015-04-17	48.91	49.01	47.94	48.30	2069600
2015-04-20	48.45	48.49	47.83	48.25	1112810
2015-04-21	48.42	49.75	48.15	49.31	1686855
2015-04-22	49.96	51.15	49.79	50.45	2499279
2015-04-23	50.51	50.75	49.70	50.32	1458136
2015-04-24	50.83	51.22	50.27	50.61	1433914
2015-04-27	50.98	52.51	50.88	51.02	2388589
2015-04-28	51.30	52.25	51.06	51.22	2433743
2015-04-29	51.00	51.73	50.38	51.28	6480448
2015-04-30	41.25	42.29	38.75	39.39	25307411
2015-05-01	39.31	39.89	38.54	39.76	5876831
2015-05-04	39.69	39.71	38.68	39.61	5171089
2015-05-05	39.54	39.99	38.69	38.88	2500467
2015-05-06	38.80	39.09	37.91	38.22	2689225
2015-05-07	38.57	48.73	38.39	47.01	33831571
2015-05-08	47.25	50.99	47.20	49.93	24155636
2015-05-11	49.36	50.29	47.88	48.62	10430342
2015-05-12	48.22	49.86	48.15	48.83	7587390
2015-05-13	48.83	49.35	47.25	47.84	5577149
2015-05-14	47.85	48.47	47.26	47.35	3539366
2015-05-15	47.36	47.57	46.68	46.89	3568513
2015-05-18	45.70	46.62	45.50	46.56	2893639
2015-05-19	46.52	48.56	46.00	46.46	4677633
2015-05-20	46.55	46.93	45.75	46.43	1605599
2015-05-21	46.10	46.88	45.85	46.14	1930617
2015-05-22	46.00	46.83	46.00	46.48	1373847
2015-05-26	46.13	46.81	45.36	45.55	2142299
2015-05-27	45.85	46.68	44.83	45.52	2544478
2015-05-28	45.10	47.92	44.85	47.75	4838892
2015-05-29	47.16	48.69	46.75	47.91	3602014
2015-06-01	47.71	48.27	46.87	47.41	2296203
2015-06-02	47.45	48.90	47.31	48.58	2061016
2015-06-03	48.66	48.80	47.28	47.56	2200185
2015-06-04	47.33	47.86	46.79	47.15	3160873
2015-06-05	47.53	48.50	47.10	48.22	2715180
2015-06-08	47.90	48.04	45.62	45.67	3709485
2015-06-09	45.97	46.27	45.23	45.44	2635924
2015-06-10	45.81	45.81	44.40	44.46	3719413
2015-06-11	44.61	44.86	43.41	43.54	5014684
2015-06-12	43.38	44.30	43.25	44.04	3401946
2015-06-15	43.49	44.39	43.49	44.00	2341365
2015-06-16	43.94	46.22	43.83	44.70	5072548
2015-06-17	44.94	45.19	44.18	44.60	1712817
2015-06-18	44.51	45.83	44.36	45.44	2045592
2015-06-19	45.06	45.46	44.75	45.12	2302226
2015-06-22	45.35	46.02	44.83	45.28	2115356
2015-06-23	45.51	46.40	45.08	46.02	1833648
2015-06-24	46.00	46.25	45.19	45.25	1427493
2015-06-25	45.54	45.85	44.84	44.88	1368817
2015-06-26	44.96	45.24	44.21	44.51	2859370
2015-06-29	43.67	44.32	42.32	42.47	2402097
2015-06-30	42.97	43.35	42.54	43.03	1834860
2015-07-01	43.36	43.49	42.05	42.44	1696545
2015-07-02	42.37	42.37	36.10	38.18	13264639
2015-07-06	37.71	38.34	36.65	37.49	6537922
2015-07-07	37.31	37.36	35.10	36.30	6272418
2015-07-08	35.64	36.25	35.14	35.40	2428383
2015-07-09	35.92	36.06	34.63	34.75	2778915
2015-07-10	35.10	35.43	34.65	34.73	2223263
2015-07-13	34.84	35.70	34.65	35.43	4069849
2015-07-14	35.43	36.04	34.73	35.99	2972378
2015-07-15	35.80	36.08	34.85	35.00	2763024
2015-07-16	35.25	35.55	34.55	35.11	2186818
2015-07-17	35.46	35.90	34.67	34.96	3014198
2015-07-20	33.94	35.35	33.35	34.55	4215393
2015-07-21	34.55	35.65	34.50	35.57	2824507
2015-07-22	34.95	35.29	33.89	34.44	2852354
2015-07-23	34.44	35.45	34.34	35.04	2188319
2015-07-24	35.29	35.30	34.00	34.56	2095135
2015-07-27	33.98	34.32	33.53	33.73	3470345
2015-07-28	33.06	33.80	32.36	33.51	8529230
2015-07-29	24.94	25.50	23.66	25.06	34598934
2015-07-30	24.91	26.44	24.81	26.03	7878795
2015-07-31	25.69	27.48	25.69	26.40	7889414
2015-08-03	26.60	27.70	25.56	25.92	6636939
2015-08-04	25.88	26.32	25.40	26.18	3176875
2015-08-05	26.29	27.07	26.05	26.13	2830157
2015-08-06	26.02	26.23	25.04	25.38	2389621
2015-08-07	25.28	25.75	24.99	25.35	2167428
2015-08-10	25.60	26.46	25.53	26.00	2140090
2015-08-11	25.65	25.97	24.91	25.35	2357061
2015-08-12	24.93	25.63	24.57	25.47	2343417
2015-08-13	25.52	25.75	24.51	24.54	2263603
2015-08-14	25.26	26.14	24.91	25.77	4245854
2015-08-17	25.73	27.04	25.50	26.64	4077297
2015-08-18	26.61	26.66	25.01	25.41	4037707
2015-08-19	25.13	25.68	24.71	25.25	2257716
2015-08-20	24.72	25.04	24.00	24.01	2930724
2015-08-21	23.71	23.72	22.67	23.09	5473725
2015-08-24	21.66	24.23	20.50	22.98	4881994
2015-08-25	23.87	24.15	22.72	22.75	2860525
2015-08-26	23.34	23.51	22.51	23.38	3354454
2015-08-27	24.04	24.53	23.16	23.98	4050873
2015-08-28	23.64	24.33	23.64	23.96	2625084
2015-08-31	23.91	24.58	23.70	24.28	2258547
2015-09-01	23.59	24.39	23.16	23.40	3158299
2015-09-02	23.70	24.29	23.24	24.28	2358893
2015-09-03	24.30	24.48	23.88	24.17	1614860
2015-09-04	23.70	24.66	23.60	24.21	1894354
2015-09-08	24.61	24.61	23.94	23.98	3224445
2015-09-09	24.08	25.33	24.07	24.68	2669371
2015-09-10	24.73	25.50	24.60	25.12	1787497
2015-09-11	25.00	25.37	24.63	24.71	1702852
2015-09-14	24.77	24.94	24.17	24.47	1679724
2015-09-15	24.41	25.20	24.30	24.94	1316596
2015-09-16	24.81	25.93	24.73	25.29	3299780
2015-09-17	25.12	25.68	24.90	25.13	2011430
2015-09-18	24.74	25.44	24.55	24.75	2576531
2015-09-21	24.86	24.96	24.10	24.23	2279631
2015-09-22	23.92	24.49	23.21	23.35	2394808
2015-09-23	23.50	23.50	22.93	23.10	1655118
2015-09-24	22.47	22.67	22.00	22.58	2778608
2015-09-25	22.68	22.99	21.96	22.17	1701284
2015-09-28	22.15	22.32	21.37	21.38	1974694
2015-09-29	21.67	21.97	21.00	21.14	2474404
2015-09-30	21.49	22.11	21.22	21.66	1965661
2015-10-01	21.65	21.87	20.75	20.87	2769077
2015-10-02	20.75	22.48	20.60	22.38	2248888
2015-10-05	22.38	22.71	22.06	22.68	1809343
2015-10-06	22.72	23.19	22.51	22.68	1704342
2015-10-07	22.88	23.53	22.46	23.50	1538323
2015-10-08	23.46	23.87	22.88	23.61	1299621
2015-10-09	23.61	25.02	23.35	24.88	3320600
2015-10-12	24.69	24.82	22.22	22.74	4755459
2015-10-13	22.81	23.30	22.47	22.49	1696291
2015-10-14	22.48	22.88	21.87	21.98	2223101
2015-10-15	22.20	22.84	22.06	22.61	2084152
2015-10-16	22.71	22.80	22.04	22.65	1721011
2015-10-19	22.51	22.84	22.31	22.60	1402921
2015-10-20	22.58	23.12	22.13	22.52	1696815
2015-10-21	22.52	22.75	22.19	22.39	1341053
2015-10-22	22.51	23.00	22.07	22.52	2341178
2015-10-23	22.80	22.89	22.11	22.56	3189184
2015-10-26	22.60	24.80	22.32	24.43	6890664
2015-10-27	24.30	24.30	22.01	22.90	6616157
2015-10-28	21.64	22.81	21.43	22.07	9403654
2015-10-29	23.26	24.20	22.41	22.95	9740476
2015-10-30	23.11	23.15	22.00	22.25	5009984
2015-11-02	22.26	23.85	22.21	23.80	6459595
2015-11-03	23.67	24.45	23.60	24.12	2482073
2015-11-04	24.03	24.60	23.88	24.42	1704640
2015-11-05	24.50	25.56	24.32	25.05	2794301
2015-11-06	25.05	25.53	24.50	25.50	2095449
2015-11-09	25.34	25.65	24.63	24.96	1567288
2015-11-10	24.85	25.36	24.59	25.16	1267976
2015-11-11	25.10	25.31	24.54	24.98	1364413
2015-11-12	25.18	27.22	24.90	25.90	5213321
2015-11-13	26.72	27.49	26.12	27.10	4975993
2015-11-16	27.00	27.59	26.47	27.44	3066666
2015-11-17	27.34	27.61	26.86	27.54	2017967
2015-11-18	27.54	28.83	27.31	28.23	3091627
2015-11-19	28.19	28.69	27.91	28.06	1487505
2015-11-20	28.10	31.25	28.05	31.21	6697520
2015-11-23	30.58	30.81	29.15	29.86	4029871
2015-11-24	29.46	30.63	29.45	30.01	2584732
2015-11-25	29.79	30.54	29.71	30.51	1287054
2015-11-27	30.50	30.60	29.61	30.18	1058907
2015-11-30	30.11	30.72	29.77	30.13	2016455
2015-12-01	30.11	30.46	29.80	30.31	1885957
2015-12-02	30.30	32.47	30.29	31.39	4650310
2015-12-03	31.39	32.24	30.48	30.63	2698890
2015-12-04	30.53	30.86	29.32	30.45	2313786
2015-12-07	30.38	30.64	29.63	30.04	1362690
2015-12-08	29.81	31.38	29.50	30.92	1830223
2015-12-09	30.98	31.14	29.26	30.00	2238636
2015-12-10	30.11	31.30	29.99	30.83	1252874
2015-12-11	30.69	30.75	29.60	29.65	1415724
2015-12-14	29.60	29.89	28.85	29.58	2329324
2015-12-15	29.68	30.00	26.46	26.87	5759193
2015-12-16	26.89	28.24	26.26	28.03	2992072
2015-12-17	28.14	28.32	27.19	27.42	1483926
2015-12-18	27.31	27.91	26.90	27.17	1299794
2015-12-21	27.17	27.36	26.03	26.25	1947824
2015-12-22	26.25	28.70	26.15	27.93	2953139
2015-12-23	27.95	28.42	27.44	28.15	1000976
2015-12-24	28.27	28.59	27.90	28.40	587437
2015-12-28	28.12	28.38	27.77	27.88	1004513
2015-12-29	27.95	28.54	27.74	28.48	1103886
2015-12-30	28.58	28.78	28.17	28.25	1067964
2015-12-31	28.10	28.97	28.02	28.80	1301450
2016-01-04	28.40	28.55	27.05	27.60	1969547
2016-01-05	27.70	27.84	26.58	26.62	1683602
2016-01-06	26.25	26.66	25.34	25.91	2194214
2016-01-07	25.28	26.30	25.07	25.27	1378399
2016-01-08	25.54	25.90	24.50	25.05	2143823
2016-01-11	25.03	25.10	23.77	24.31	1962228
2016-01-12	24.37	25.30	22.91	23.64	2061537
2016-01-13	23.96	24.03	21.54	22.07	3142358
2016-01-14	20.80	22.06	18.94	21.59	6821815
2016-01-15	20.72	21.55	20.29	21.31	2896254
2016-01-19	21.64	21.99	20.36	20.79	2499799
2016-01-20	20.27	21.63	19.55	21.14	3742439
2016-01-21	21.19	21.97	20.46	20.98	2505577
2016-01-22	21.19	21.92	20.92	21.73	2000745
2016-01-25	21.57	21.93	21.25	21.66	2185472
2016-01-26	21.59	22.87	21.00	21.88	2859013
2016-01-27	21.90	22.57	21.33	21.59	1891435
2016-01-28	21.56	22.20	20.32	20.79	2332655
2016-01-29	20.80	21.78	20.76	20.95	2823936
2016-02-01	21.05	21.27	20.12	21.06	2532871
2016-02-02	20.88	20.94	19.56	20.04	2520390
2016-02-03	20.11	20.44	18.76	19.53	2619383
2016-02-04	19.56	20.35	19.33	19.77	2623763
2016-02-05	19.43	19.45	17.93	18.10	4857639
2016-02-08	17.50	18.84	15.50	16.06	14553897
2016-02-09	15.68	16.73	15.13	15.69	5705407
2016-02-10	15.85	16.24	15.32	15.36	3970279
2016-02-11	15.11	15.52	14.53	15.23	4555238
2016-02-12	15.48	15.86	15.27	15.56	3082481
2016-02-16	16.01	16.76	15.84	16.72	3327787
2016-02-17	17.16	17.81	17.09	17.68	5816013
2016-02-18	17.80	17.94	17.37	17.64	2656320
2016-02-19	17.75	18.71	17.62	18.34	4648682
2016-02-22	18.47	19.11	18.01	19.07	2117553
2016-02-23	18.30	19.10	18.30	18.91	2298815
2016-02-24	18.46	18.90	17.73	18.75	2137592
2016-02-25	18.72	19.37	18.24	19.00	1944072
2016-02-26	19.12	19.93	19.02	19.86	2852090
2016-02-29	19.78	21.05	19.41	20.24	3668714
2016-03-01	20.40	20.87	20.29	20.76	2048485
2016-03-02	20.72	21.45	20.50	21.20	1818961
2016-03-03	21.19	21.89	20.79	21.75	3094947
2016-03-04	21.75	22.47	21.35	21.62	3694527
2016-03-07	21.60	22.37	21.19	22.15	2758024
2016-03-08	21.94	22.19	21.00	21.10	2477426
2016-03-09	20.07	20.69	19.26	20.47	4860048
2016-03-10	20.50	20.51	19.35	19.79	2122492
2016-03-11	20.20	20.80	19.97	20.63	1866628
2016-03-14	20.57	21.19	20.50	20.89	1533800
2016-03-15	20.80	20.84	19.73	19.92	1500087
2016-03-16	19.84	20.48	19.53	20.46	1325161
2016-03-17	20.31	21.43	20.30	21.05	1667137
2016-03-18	21.12	21.50	20.70	20.76	1381085
2016-03-21	20.79	21.04	20.15	20.50	1406378
2016-03-22	20.41	20.63	20.28	20.31	830294
2016-03-23	20.30	20.36	19.15	19.30	1582932
2016-03-24	19.09	19.63	18.65	19.54	1099690
2016-03-28	19.65	19.79	18.75	18.97	1781920
2016-03-29	18.98	19.85	18.71	19.63	1256073
2016-03-30	19.77	20.59	19.71	20.43	1981082
2016-03-31	20.41	20.56	19.71	19.88	1776778
2016-04-01	19.78	19.83	19.21	19.55	1570119
2016-04-04	19.45	20.34	19.28	19.61	1623217
2016-04-05	19.35	19.88	19.24	19.42	1085848
2016-04-06	19.49	20.16	19.49	20.06	1088591
2016-04-07	19.79	20.11	19.34	19.59	1125529
2016-04-08	19.82	20.22	19.22	19.48	1500344
2016-04-11	19.52	19.98	19.47	19.49	752016
2016-04-12	19.58	19.83	19.27	19.68	700553
2016-04-13	19.90	21.00	19.80	20.53	1681186
2016-04-14	20.50	20.93	19.99	20.64	1306622
2016-04-15	20.61	21.30	20.14	21.02	2229731
2016-04-18	20.85	21.45	20.58	21.34	1328781
2016-04-19	21.30	21.30	20.19	20.78	1280054
2016-04-20	20.57	21.46	20.20	21.15	1447410
2016-04-21	21.18	21.89	21.15	21.49	1999474
2016-04-22	21.31	21.69	20.88	21.52	1155386
2016-04-25	21.17	21.54	20.97	21.14	1535765
2016-04-26	21.07	21.50	20.87	21.15	1320133
2016-04-27	21.00	21.09	20.25	21.08	1559210
2016-04-28	21.02	21.50	20.87	21.01	1527572
2016-04-29	20.95	21.19	20.41	21.00	1488035
2016-05-02	21.07	21.81	20.77	21.51	2044891
2016-05-03	22.54	22.67	21.55	22.15	5533552
2016-05-04	21.91	22.30	21.53	21.64	3307564
2016-05-05	21.72	22.10	21.26	21.42	4942020
2016-05-06	24.01	26.75	23.66	26.50	16462339
2016-05-09	26.52	27.44	25.42	25.84	6921804
2016-05-10	25.89	26.45	25.77	26.32	3851659
2016-05-11	26.17	26.18	25.28	25.31	3981830
2016-05-12	25.28	25.33	23.92	24.50	4662305
2016-05-13	24.66	25.60	24.61	25.32	2535948
2016-05-16	25.49	26.21	25.07	25.18	2755530
2016-05-17	25.24	25.50	25.06	25.21	1885368
2016-05-18	25.11	25.68	24.73	24.98	1695649
2016-05-19	24.94	25.09	24.39	24.70	2044013
2016-05-20	25.02	25.43	24.77	25.20	2186760
2016-05-23	24.71	25.52	24.71	24.90	2360241
2016-05-24	25.06	25.50	24.89	25.38	1675044
2016-05-25	25.36	25.86	24.81	25.70	2748600
2016-05-26	25.63	26.15	25.19	25.66	1530128
2016-05-27	25.59	25.99	25.51	25.86	857081
2016-05-31	25.87	26.44	25.76	26.19	1579194
2016-06-01	26.02	26.28	25.46	26.19	1353388
2016-06-02	25.92	26.68	25.90	26.52	1381799
2016-06-03	26.70	26.81	26.12	26.61	1633608
2016-06-06	26.66	27.49	26.54	27.18	2096301
2016-06-07	27.17	27.40	26.58	27.05	1343635
2016-06-08	27.11	27.80	27.10	27.71	1668154
2016-06-09	27.55	28.28	27.50	27.94	1928480
2016-06-10	27.40	27.45	26.60	26.83	1629822
2016-06-13	27.67	27.77	26.39	26.64	2384003
2016-06-14	26.68	27.28	25.93	26.53	1612300
2016-06-15	26.59	27.45	26.53	26.95	1499383
2016-06-16	26.80	27.08	26.19	26.77	1402491
2016-06-17	26.77	27.02	26.55	26.92	1314666
2016-06-20	28.17	29.05	28.02	28.44	3785786
2016-06-21	28.53	28.68	27.91	28.56	1430285
2016-06-22	28.48	28.69	28.08	28.30	1791362
2016-06-23	28.84	29.76	28.67	29.73	2008948
2016-06-24	28.32	29.25	28.15	28.23	2760136
2016-06-27	27.70	27.80	26.35	26.63	3019601
2016-06-28	27.16	28.08	27.16	27.87	2207300
2016-06-29	28.32	29.32	27.90	29.20	3267683
2016-06-30	29.69	30.54	29.23	30.36	5233325
2016-07-01	30.67	30.78	30.15	30.41	2346733
2016-07-05	30.33	30.49	29.37	29.48	2307691
2016-07-06	29.17	29.68	28.95	29.50	2366053
2016-07-07	29.76	30.09	29.49	30.04	1405685
2016-07-08	30.22	30.60	30.04	30.30	1780692
2016-07-11	30.55	30.70	29.58	29.82	2410245
2016-07-12	30.05	30.60	29.84	30.38	2214408
2016-07-13	29.49	29.90	28.89	29.04	2999178
2016-07-14	29.29	29.72	28.83	28.85	1367561
2016-07-15	28.92	29.55	28.68	29.46	1259970
2016-07-18	29.57	30.00	29.34	29.67	1824005
2016-07-19	29.50	29.81	28.94	29.19	1080032
2016-07-20	28.99	29.78	28.75	29.45	1555283
2016-07-21	29.50	29.74	28.94	29.15	1109236
2016-07-22	29.16	29.80	28.77	29.74	1148921
2016-07-25	29.54	30.51	29.43	30.38	1942930
2016-07-26	30.40	30.77	30.31	30.66	2541507
2016-07-27	30.70	30.70	29.87	30.29	2569462
2016-07-28	30.53	31.87	30.44	31.87	2650720
2016-07-29	31.56	32.41	31.35	32.17	4031553
2016-08-01	32.01	32.33	31.40	31.97	1734960
2016-08-02	31.98	32.19	31.00	31.46	1640360
2016-08-03	31.35	31.90	31.00	31.68	1372129
2016-08-04	31.61	32.24	31.29	31.93	1143667
2016-08-05	31.99	32.66	31.98	32.28	2010961
2016-08-08	32.43	32.43	31.59	31.68	1848865
2016-08-09	31.88	32.90	31.47	32.64	5938531
2016-08-10	36.17	37.57	35.72	36.83	14991826
2016-08-11	36.95	37.52	36.14	37.07	4151708
2016-08-12	36.83	38.61	36.73	38.48	5317834
2016-08-15	38.57	38.75	37.35	37.37	3303891
2016-08-16	37.28	38.05	37.15	37.54	2896930
2016-08-17	37.56	37.62	36.53	36.68	3542593
2016-08-18	36.61	37.88	36.56	37.70	2761877
2016-08-19	37.54	38.64	37.39	38.56	2650855
2016-08-22	38.28	38.87	37.73	37.85	1848644
2016-08-23	37.24	37.93	37.24	37.62	2567282
2016-08-24	37.87	37.89	36.79	36.84	1654481
2016-08-25	36.69	37.31	36.26	37.25	1981445
2016-08-26	37.41	38.06	37.23	37.95	1549555
2016-08-29	38.15	38.99	38.14	38.63	2029168
2016-08-30	38.68	39.10	38.20	38.43	1248614
2016-08-31	38.23	38.52	37.58	38.48	1234211
2016-09-01	38.43	39.24	38.21	38.89	1671927
2016-09-02	39.02	39.34	38.67	38.78	873199
2016-09-06	39.08	39.96	39.00	39.84	1705558
2016-09-07	39.84	39.88	38.79	39.05	1586770
2016-09-08	38.92	38.94	38.18	38.24	1356129
2016-09-09	38.00	38.35	37.09	37.39	2388299
2016-09-12	36.52	38.00	36.04	37.93	1892800
2016-09-13	37.58	38.00	36.35	36.90	1953430
2016-09-14	37.28	37.61	37.05	37.18	952149
2016-09-15	37.32	38.31	36.65	38.14	1456935
2016-09-16	38.17	38.26	37.56	37.95	1212689
2016-09-19	38.19	38.38	37.04	37.29	1296610
2016-09-20	37.58	37.78	37.10	37.22	937371
2016-09-21	37.48	38.57	37.40	38.52	1232643
2016-09-22	38.70	38.95	38.23	38.46	1074507
2016-09-23	38.99	41.47	38.90	39.38	6651887
2016-09-26	39.20	40.70	38.05	39.44	4334731
2016-09-27	39.61	41.77	39.39	41.67	4222819
2016-09-28	41.76	41.76	40.38	41.71	1966920
2016-09-29	41.72	41.85	40.65	40.98	1361023
2016-09-30	40.98	41.94	40.93	41.70	2004614
2016-10-03	41.55	41.93	40.96	41.84	1841686
2016-10-04	41.85	42.16	41.17	42.10	1788059
2016-10-05	42.22	43.36	41.97	42.16	2379928
2016-10-06	41.62	42.09	40.51	41.13	2036958
2016-10-07	41.08	41.30	40.45	40.66	1178785
2016-10-10	40.59	41.40	40.59	41.11	1016397
2016-10-11	41.03	41.19	39.20	39.47	1663192
2016-10-12	39.56	39.75	38.77	38.82	1488653
2016-10-13	38.49	38.50	36.86	37.51	3551885
2016-10-14	37.93	38.06	36.43	36.50	2614348
2016-10-17	36.47	37.36	36.47	36.64	1994135
2016-10-18	37.29	37.29	35.71	35.80	3535413
2016-10-19	35.84	36.25	35.06	35.08	3715983
2016-10-20	34.93	34.96	33.80	34.35	4385680
2016-10-21	34.07	34.30	33.24	33.40	3369939
2016-10-24	33.69	34.76	33.47	34.48	2855396
2016-10-25	34.29	34.96	33.72	33.95	3197182
2016-10-26	33.87	34.08	33.23	33.49	2125231
2016-10-27	33.60	33.66	32.65	32.74	2211486
2016-10-28	32.92	33.18	32.09	32.29	1481442
2016-10-31	32.44	32.83	32.24	32.66	1623863
2016-11-01	32.76	33.17	32.00	32.48	3693003
2016-11-02	36.11	38.24	35.01	35.71	9844026
2016-11-03	35.59	36.16	34.53	35.56	3432322
2016-11-04	35.94	36.82	35.53	36.14	2759431
2016-11-07	36.74	37.29	36.69	37.21	2135007
2016-11-08	37.06	38.50	36.86	37.99	2440585
2016-11-09	37.16	38.50	36.70	38.29	2195507
2016-11-10	38.44	38.82	35.76	36.07	3796396
2016-11-11	35.85	36.50	35.21	36.29	2742202
2016-11-14	36.54	37.13	35.25	35.72	3121938
2016-11-15	35.95	37.73	35.94	36.62	2187326
2016-11-16	36.38	36.82	35.98	36.51	1419619
2016-11-17	36.58	37.54	36.13	37.51	1218462
2016-11-18	37.47	38.71	37.05	38.29	1453593
2016-11-21	38.48	39.28	38.15	38.33	1856605
2016-11-22	37.71	38.64	37.13	38.34	2156349
2016-11-23	38.10	39.03	37.84	38.99	1013658
2016-11-25	39.01	39.33	38.21	38.51	538633
2016-11-28	38.28	38.65	38.02	38.06	629796
2016-11-29	38.10	38.63	37.77	38.31	1087411
2016-11-30	38.36	38.43	36.70	37.20	1425722
2016-12-01	37.10	37.39	35.51	36.26	1777523
2016-12-02	36.17	36.69	35.61	36.15	931999
2016-12-05	36.32	36.94	35.98	36.49	955458
2016-12-06	36.70	36.76	35.88	36.26	1111526
2016-12-07	36.40	36.69	36.05	36.11	1402460
2016-12-08	36.10	36.30	35.22	36.25	1545132
2016-12-09	36.34	36.56	36.00	36.09	1025670
2016-12-12	35.74	35.94	35.10	35.17	853380
2016-12-13	35.65	36.60	35.52	35.91	1479096
2016-12-14	35.93	36.11	35.08	35.31	1345893
2016-12-15	35.27	35.96	34.62	35.43	1728233
2016-12-16	35.29	35.87	35.03	35.83	1405248
2016-12-19	35.81	36.80	35.52	35.61	1273710
2016-12-20	35.63	37.57	35.63	37.14	2172144
2016-12-21	37.34	39.87	37.33	38.75	6191209
2016-12-22	39.18	39.95	38.09	38.23	3679699
2016-12-23	38.20	38.43	37.75	38.00	1125966
2016-12-27	38.40	40.67	38.08	39.95	4325032
2016-12-28	41.01	41.17	38.72	38.78	4200001
2016-12-29	38.82	39.03	38.24	38.68	1864357
2016-12-30	38.66	38.84	37.60	38.13	2478410
2017-01-03	38.50	39.14	37.56	38.22	2391914
2017-01-04	38.28	39.44	38.28	39.42	2238020
2017-01-05	39.20	40.18	38.81	39.62	2310862
2017-01-06	39.80	39.96	39.21	39.31	1230710
2017-01-09	39.49	40.41	39.31	40.14	1719388
2017-01-10	40.38	41.24	40.37	40.40	1977190
2017-01-11	40.02	40.76	39.96	40.70	1146698
2017-01-12	40.43	40.76	39.96	40.69	1132189
2017-01-13	40.90	41.44	40.50	40.94	1454800
2017-01-17	40.39	40.72	40.10	40.36	925261
2017-01-18	40.50	40.75	40.24	40.72	1012327
2017-01-19	40.75	41.02	40.57	40.92	1333381
2017-01-20	40.90	41.19	40.50	41.06	1402410
2017-01-23	40.99	41.78	40.83	41.53	1553151
2017-01-24	41.54	42.58	41.50	42.41	1630404
2017-01-25	42.57	42.69	42.00	42.53	843673
2017-01-26	42.50	43.03	42.41	42.75	2188142
2017-01-27	42.75	42.75	42.05	42.41	1176539
2017-01-30	42.36	42.42	41.03	41.69	1859813
2017-01-31	41.35	41.86	40.86	41.78	987674
2017-02-01	41.98	43.00	41.76	42.90	1787593
2017-02-02	42.68	43.41	42.25	42.62	1465407
2017-02-03	42.67	43.00	42.03	42.32	1342113
2017-02-06	42.36	42.49	41.63	41.85	1862726
2017-02-07	41.93	42.15	41.34	41.69	1794773
2017-02-08	41.69	41.75	40.87	41.41	3128095
2017-02-09	41.64	41.74	40.76	41.49	4727469
2017-02-10	37.53	38.42	35.70	35.83	16022030
2017-02-13	35.74	36.44	35.14	35.54	6013148
2017-02-14	35.53	36.60	35.39	35.85	4090700
2017-02-15	36.00	36.75	35.49	35.63	3086397
2017-02-16	35.69	35.88	34.61	34.77	4572237
2017-02-17	34.68	34.88	34.16	34.67	2319969
2017-02-21	34.68	35.05	34.27	34.43	2279964
2017-02-22	33.95	34.80	33.81	34.09	2760673
2017-02-23	34.14	34.15	32.99	33.47	4810710
2017-02-24	33.11	33.74	32.97	33.46	2620263
2017-02-27	33.48	34.54	33.46	34.07	2677252
2017-02-28	33.85	34.35	33.68	33.70	2534103
2017-03-01	33.91	34.88	33.91	34.66	2741761
2017-03-02	34.45	34.84	33.92	34.00	1858177
2017-03-03	33.88	34.08	33.34	33.37	2230211
2017-03-06	33.22	33.77	33.17	33.52	1932292
2017-03-07	33.31	34.16	33.27	33.72	1729149
2017-03-08	33.69	33.98	33.39	33.53	1208196
2017-03-09	33.53	34.67	33.26	34.38	4637769
2017-03-10	34.51	34.74	34.01	34.52	1897630
2017-03-13	34.54	34.73	34.29	34.58	1522562
2017-03-14	34.67	34.88	33.61	33.77	1515234
2017-03-15	33.77	34.34	33.35	34.16	2289372
2017-03-16	34.26	34.70	33.98	34.27	979102
2017-03-17	34.23	34.45	33.90	34.11	1236766
2017-03-20	34.17	34.72	34.10	34.65	1307483
2017-03-21	34.68	35.03	33.46	33.62	2569255
2017-03-22	33.59	33.98	33.09	33.50	2144322
2017-03-23	33.56	33.56	32.54	32.77	2563657
2017-03-24	32.85	33.25	32.33	32.48	2624177
2017-03-27	32.09	32.64	31.60	32.43	2434806
2017-03-28	32.34	32.34	31.68	31.81	2467938
2017-03-29	32.00	32.99	31.96	32.78	2794268
2017-03-30	32.84	33.02	32.31	32.52	1540336
2017-03-31	32.54	32.87	32.20	32.75	1644072
2017-04-03	32.90	32.93	32.23	32.63	2504149
2017-04-04	32.60	33.12	32.10	32.85	2031766
2017-04-05	33.12	34.14	32.61	33.22	4024165
2017-04-06	33.26	33.62	32.83	33.43	2116045
2017-04-07	33.38	33.49	32.81	33.23	1898392
2017-04-10	33.22	33.26	32.69	32.74	1471301
2017-04-11	33.85	34.00	33.17	33.37	3727669
2017-04-12	33.30	33.49	32.08	32.16	2942510
2017-04-13	32.23	32.50	31.92	32.03	1768903
2017-04-17	32.00	32.72	31.61	32.69	1567859
2017-04-18	32.50	32.95	32.21	32.86	998447
2017-04-19	32.95	32.96	32.59	32.83	1597174
2017-04-20	33.06	33.50	32.91	33.43	1743618
2017-04-21	33.48	33.86	33.34	33.49	1476369
2017-04-24	33.88	34.17	33.58	33.89	2482856
2017-04-25	33.97	34.55	33.82	34.21	1288881
2017-04-26	34.22	34.64	33.94	34.58	1205225
2017-04-27	34.84	36.16	34.79	36.01	3033650
2017-04-28	36.07	36.10	35.30	35.41	1997767
2017-05-01	35.52	35.91	35.22	35.72	1964028
2017-05-02	36.01	36.25	35.60	35.98	2512862
2017-05-03	35.70	35.98	35.18	35.20	1686292
2017-05-04	35.28	35.70	35.09	35.30	1375681
2017-05-05	35.36	35.70	35.30	35.68	1349525
2017-05-08	35.67	36.20	35.55	35.70	3262549
2017-05-09	35.66	36.00	34.15	34.70	11652195
2017-05-10	27.91	29.24	26.93	28.33	47155033
2017-05-11	29.11	29.69	28.00	29.30	13753319
2017-05-12	28.93	29.37	28.58	28.70	4744223
2017-05-15	28.76	29.15	28.43	29.01	3738178
2017-05-16	28.90	29.00	28.48	28.52	3211820
2017-05-17	28.24	28.35	27.33	27.38	3610740
2017-05-18	27.41	28.12	27.11	27.99	3265230
2017-05-19	28.25	28.26	27.83	27.84	2731369
2017-05-22	27.95	28.34	27.86	28.29	2006794
2017-05-23	28.14	28.29	27.59	27.78	2754566
2017-05-24	27.75	27.89	27.22	27.78	3388335
2017-05-25	27.85	28.38	27.83	28.07	2657716
2017-05-26	28.03	28.11	27.46	27.65	2666227
2017-05-30	27.65	27.84	27.46	27.73	1541750
2017-05-31	27.85	28.10	27.48	27.92	2010517
2017-06-01	27.84	29.00	27.80	28.83	3492429
2017-06-02	28.81	28.91	28.55	28.79	1977510
2017-06-05	29.63	30.21	29.16	30.09	4080323
2017-06-06	29.99	30.12	29.60	29.60	2954957
2017-06-07	29.75	30.39	29.72	30.21	2081792
2017-06-08	30.21	30.43	30.09	30.43	1887645
2017-06-09	30.43	30.86	29.38	29.80	3447295
2017-06-12	29.61	30.78	29.09	30.72	3262230
2017-06-13	30.75	31.03	30.52	30.72	3839886
2017-06-14	30.82	31.23	30.24	30.55	2068821
2017-06-15	30.05	30.70	29.73	30.63	2227221
2017-06-16	30.77	30.91	29.75	30.15	7210961
2017-06-19	30.28	30.72	30.08	30.28	1832217
2017-06-20	30.27	30.62	29.36	29.44	1923810
2017-06-21	29.57	29.59	28.98	29.36	2715508
2017-06-22	29.33	30.61	29.30	29.96	2935933
2017-06-23	29.90	31.05	29.52	30.88	9222368
2017-06-26	30.80	30.93	29.82	30.03	2933296
2017-06-27	30.00	30.20	29.38	29.40	2023858
2017-06-28	29.72	30.36	29.42	30.15	2521079
2017-06-29	30.00	30.58	29.55	29.89	2297852
2017-06-30	29.92	30.38	29.70	30.02	1311805
2017-07-03	30.01	30.35	29.78	30.07	925719
2017-07-05	30.03	30.52	29.92	30.29	1738814
2017-07-06	29.98	30.06	29.31	29.33	1504554
2017-07-07	29.41	29.74	29.30	29.55	1354946
2017-07-10	29.55	30.16	29.37	30.16	2311032
2017-07-11	30.11	31.48	30.03	31.11	5075411
2017-07-12	31.45	32.14	31.35	32.01	1908906
2017-07-13	32.07	32.07	31.46	31.49	1432113
2017-07-14	31.53	32.36	31.53	31.89	1096340
2017-07-17	31.97	32.22	31.57	31.79	1094522
2017-07-18	31.65	32.98	31.42	32.93	1926841
2017-07-19	32.93	33.14	32.46	32.88	1518548
2017-07-20	32.91	32.91	32.19	32.40	1966704
2017-07-21	32.43	32.43	31.74	32.11	1316883
2017-07-24	32.20	32.45	31.72	31.73	1398375
2017-07-25	31.70	32.32	31.50	32.00	1333593
2017-07-26	31.99	32.46	31.85	32.45	1208160
2017-07-27	32.48	32.89	31.94	32.76	2466868
2017-07-28	32.55	33.32	32.40	33.02	1698832
2017-07-31	33.01	33.07	32.31	32.53	2057592
2017-08-01	32.70	33.46	32.61	33.22	1937096
2017-08-02	33.20	33.31	32.00	32.25	2791034
2017-08-03	32.27	32.75	31.15	31.37	6345470
2017-08-04	38.07	40.46	37.85	40.05	16906184
2017-08-07	40.15	42.16	39.57	41.73	7593183
2017-08-08	41.23	42.33	41.14	41.69	3758766
2017-08-09	41.33	42.19	40.82	41.55	2835055
2017-08-10	41.36	41.50	40.76	40.93	2623875
2017-08-11	40.90	42.18	40.70	42.03	3520108
2017-08-14	42.41	42.97	42.12	42.53	2422269
2017-08-15	42.44	42.44	41.31	41.56	2473592
2017-08-16	41.81	42.48	41.48	41.98	1660029
2017-08-17	41.67	42.26	41.39	41.43	1537439
2017-08-18	41.27	41.83	40.90	41.81	1489886
2017-08-21	41.85	41.93	41.03	41.46	1323965
2017-08-22	41.30	41.94	41.30	41.87	1473330
2017-08-23	41.69	42.34	41.53	42.12	1509718
2017-08-24	42.33	42.44	41.58	41.75	1494899
2017-08-25	42.14	42.32	41.79	42.14	1377551
2017-08-28	42.29	42.38	42.04	42.14	971348
2017-08-29	41.62	42.39	41.61	42.32	1235274
2017-08-30	42.27	42.97	42.18	42.90	1288815
2017-08-31	42.97	43.71	42.33	42.60	2126362
2017-09-01	42.68	43.43	42.31	42.98	1335111
2017-09-05	42.67	43.15	42.28	43.04	1258915
2017-09-06	43.22	43.42	42.50	43.04	1062768
2017-09-07	42.93	44.18	42.87	43.74	1622847
2017-09-08	43.51	44.25	43.41	43.75	1227068
2017-09-11	43.61	43.79	42.84	43.70	3123710
2017-09-12	43.74	44.03	43.51	43.85	1295504
2017-09-13	43.80	43.80	42.63	42.95	1908324
2017-09-14	42.75	43.03	42.52	42.91	1190931
2017-09-15	42.91	43.70	42.76	43.57	4243413
2017-09-18	43.80	44.23	43.35	43.50	1261139
2017-09-19	43.50	44.07	43.04	43.85	859142
2017-09-20	43.78	44.24	43.44	44.17	940095
2017-09-21	44.07	44.07	43.05	43.61	769355
2017-09-22	43.69	44.00	43.24	43.42	1056873
2017-09-25	43.03	43.13	41.32	41.90	2026892
2017-09-26	42.11	42.42	41.68	41.72	1087678
2017-09-27	42.09	42.79	41.80	42.70	1471632
2017-09-28	42.38	42.89	42.30	42.66	1622303
2017-09-29	42.62	43.42	42.59	43.30	898853
2017-10-02	43.80	44.81	43.58	44.09	1864486
2017-10-03	44.21	45.89	44.08	45.80	2153106
2017-10-04	45.63	46.16	45.05	46.07	1489915
2017-10-05	46.05	46.43	45.70	46.39	863247
2017-10-06	46.10	46.76	45.88	46.73	1169278
2017-10-09	45.28	46.15	44.70	45.63	22219487
2017-10-10	45.55	45.82	43.90	44.40	1898232
2017-10-11	44.34	44.48	43.50	43.98	1540018
2017-10-12	43.92	43.97	43.53	43.75	1153125
2017-10-13	43.73	44.25	43.50	43.65	1129593
2017-10-16	43.91	43.98	43.32	43.52	687682
2017-10-17	43.36	43.68	42.92	43.20	648078
2017-10-18	43.86	44.90	43.76	44.58	1643612
2017-10-19	44.16	44.56	43.46	44.44	908477
2017-10-20	44.96	44.97	44.42	44.52	616520
2017-10-23	44.52	44.52	43.60	43.60	1422456
2017-10-24	43.92	44.10	43.50	43.68	881547
2017-10-25	43.69	44.55	43.34	44.02	1296376
2017-10-26	44.45	45.16	44.00	45.00	961462
2017-10-27	45.18	46.10	45.08	45.40	1682711
2017-10-30	45.40	47.20	45.29	47.15	2100886
2017-10-31	46.97	47.19	46.30	46.72	1824681
2017-11-01	47.22	48.17	45.95	46.03	3919774
2017-11-02	46.90	47.78	45.02	45.98	5082570
2017-11-03	46.11	46.55	45.25	46.07	1662152
2017-11-06	46.01	46.20	45.54	45.65	1353456
2017-11-07	45.49	45.88	44.63	44.69	1571658
2017-11-08	44.50	45.12	44.46	45.11	1312040
2017-11-09	44.87	45.67	44.27	45.55	1246354
2017-11-10	45.23	46.01	44.52	45.98	1498026
2017-11-13	46.00	46.35	45.11	45.90	1227274
2017-11-14	45.49	46.29	45.23	45.91	710599
2017-11-15	45.62	46.01	44.92	45.59	1206683
2017-11-16	45.66	46.66	45.30	46.33	1025360
2017-11-17	45.97	46.97	45.70	46.82	913257
2017-11-20	46.90	47.86	46.83	47.18	980485
2017-11-21	46.92	47.84	45.77	46.97	1231792
2017-11-22	46.97	47.28	46.53	47.18	697217
2017-11-24	47.22	47.88	46.86	47.58	373843
2017-11-27	47.58	48.40	47.09	47.39	1273067
2017-11-28	47.39	47.78	46.80	47.44	1144798
2017-11-29	47.35	47.75	45.00	45.20	1469804
2017-11-30	45.50	45.66	44.44	44.55	1505809
2017-12-01	44.25	44.55	42.50	43.89	1557896
2017-12-04	44.10	44.32	42.37	42.90	1194377
2017-12-05	42.95	43.72	42.76	42.90	1662098
2017-12-06	42.83	42.92	41.86	40.79	1428378
2017-12-07	40.31	41.56	40.05	40.49	2883745
2017-12-08	41.34	41.71	40.36	40.47	1792658
2017-12-11	40.65	41.71	40.65	41.25	1294109
2017-12-12	41.35	42.12	41.09	41.50	1158037
2017-12-13	41.69	42.41	41.69	42.30	942895
2017-12-14	42.29	42.63	41.95	42.17	843653
2017-12-15	42.28	42.83	42.16	42.43	1035354
2017-12-18	43.00	44.14	42.91	43.81	1676273
2017-12-19	43.72	44.00	43.34	43.55	1109129
2017-12-20	43.83	43.83	42.95	43.32	735122
2017-12-21	43.51	43.71	42.95	43.04	567118
2017-12-22	42.90	43.00	41.84	41.91	761006
2017-12-26	41.50	42.37	41.38	42.12	1229174
2017-12-27	41.97	42.59	41.86	42.30	481359
2017-12-28	42.44	42.74	42.01	42.23	472939
2017-12-29	42.23	42.43	41.90	41.96	688796
2018-01-02	42.06	43.47	42.06	43.24	1355264
2018-01-03	43.35	43.59	42.86	43.12	1347704
2018-01-04	43.36	43.53	42.52	42.82	932958
2018-01-05	42.95	43.34	42.74	43.17	916723
2018-01-08	43.03	43.89	42.72	43.67	807647
2018-01-09	43.75	44.04	43.18	43.29	1071855
2018-01-10	43.35	43.50	42.91	43.29	667019
2018-01-11	43.64	44.05	42.96	44.00	1137900
2018-01-12	44.01	45.86	44.01	45.39	2540493
2018-01-16	45.39	45.80	43.45	43.58	1405064
2018-01-17	43.61	44.07	42.73	43.88	987472
2018-01-18	43.88	43.98	42.84	42.99	672188
2018-01-19	42.97	43.24	42.66	42.85	991232
2018-01-22	42.70	43.49	42.02	43.40	975227
2018-01-23	43.45	43.97	43.30	43.57	750028
2018-01-24	44.09	44.14	42.44	42.50	1196607
2018-01-25	42.58	43.33	42.45	43.03	1281850
2018-01-26	43.25	44.40	43.20	44.12	2029707
2018-01-29	44.06	46.14	44.06	44.38	1303293
2018-01-30	44.04	44.20	43.25	43.53	896426
2018-01-31	43.93	44.27	43.74	43.82	834580
2018-02-01	43.84	46.25	43.52	45.80	1964706
2018-02-02	45.38	46.04	44.62	44.78	1638254
2018-02-05	44.33	45.54	44.01	44.07	1763483
2018-02-06	42.91	44.36	42.19	44.28	1937102
2018-02-07	44.38	45.81	44.03	44.94	4290962
2018-02-08	41.21	41.91	38.59	38.63	11199461
2018-02-09	38.42	39.79	37.02	38.29	3508482
2018-02-12	38.57	39.22	37.76	38.97	1921718
2018-02-13	38.69	39.43	38.53	38.67	1145272
2018-02-14	38.27	41.57	38.27	41.37	1940209
2018-02-15	41.75	42.00	40.45	41.97	1267039
2018-02-16	41.86	42.71	41.72	41.73	1273628
2018-02-20	41.40	44.09	41.17	43.37	2945671
2018-02-21	43.39	44.16	43.26	43.35	1331751
2018-02-22	43.48	44.57	43.22	43.61	1223694
2018-02-23	43.84	44.25	43.45	44.23	742053
2018-02-26	44.31	44.55	43.41	43.83	947932
2018-02-27	43.05	44.10	42.77	43.66	951742
2018-02-28	43.86	44.26	43.44	43.56	878771
2018-03-01	43.76	43.83	42.28	43.01	1142166
2018-03-02	42.76	44.25	42.21	44.11	1014160
2018-03-05	43.82	44.57	43.36	44.11	961783
2018-03-06	44.25	44.66	43.29	44.61	1045462
2018-03-07	44.28	45.80	44.27	45.68	1328115
2018-03-08	45.70	45.96	45.36	45.57	739591
2018-03-09	45.84	46.70	45.75	46.62	1079175
2018-03-12	46.75	47.33	46.29	46.81	952602
2018-03-13	46.91	47.00	45.65	45.79	1179857
2018-03-14	45.98	46.80	45.71	46.44	778665
2018-03-15	46.54	46.68	45.81	46.25	724560
2018-03-16	46.15	46.22	45.63	45.92	862515
2018-03-19	45.56	45.61	44.76	45.51	1491818
2018-03-20	45.41	45.64	44.86	45.07	596857
2018-03-21	45.07	45.71	44.73	44.82	726494
2018-03-22	44.37	44.43	42.87	42.94	1505155
2018-03-23	43.08	43.38	41.49	41.57	1270193
2018-03-26	42.10	42.47	41.22	42.12	1166801
2018-03-27	42.42	42.42	40.92	41.20	1191186
2018-03-28	41.14	41.77	40.42	41.28	1117915
2018-03-29	41.40	42.18	40.84	41.75	788502
2018-04-02	41.59	41.85	40.17	40.71	1221936
2018-04-03	41.00	41.30	40.26	41.14	878673
2018-04-04	40.21	42.04	40.18	41.93	868179
2018-04-05	42.39	42.79	41.92	42.33	603787
2018-04-06	41.91	42.66	41.88	42.08	873524
2018-04-09	42.34	43.10	42.00	42.00	641496
2018-04-10	42.63	43.83	42.19	43.52	636246
2018-04-11	43.21	44.36	43.05	43.70	699842
2018-04-12	44.13	44.40	43.55	44.00	653257
2018-04-13	44.15	44.63	43.30	43.60	743321
2018-04-16	43.86	44.32	43.31	44.17	874052
2018-04-17	44.58	45.82	44.19	45.21	1228712
2018-04-18	45.39	45.76	44.64	44.83	874126
2018-04-19	44.62	45.05	44.54	44.65	776738
2018-04-20	44.49	44.93	44.11	44.17	1006265
2018-04-23	44.29	44.67	44.05	44.21	422562
2018-04-24	44.48	44.48	43.22	43.89	770087
2018-04-25	43.99	44.07	43.02	43.84	636164
2018-04-26	44.13	45.35	44.02	44.65	996087
2018-04-27	44.80	45.08	44.00	44.38	539811
2018-04-30	44.51	45.04	44.39	44.85	483051
2018-05-01	44.66	44.75	44.02	44.50	1026844
2018-05-02	44.44	45.53	44.44	45.38	1205052
2018-05-03	45.09	45.41	44.21	44.93	1335203
2018-05-04	44.86	45.97	44.61	45.61	1161179
2018-05-07	45.74	47.20	45.74	46.88	1887308
2018-05-08	46.88	47.83	46.54	47.59	1458016
2018-05-09	47.90	48.38	47.73	47.92	1728161
2018-05-10	48.11	48.38	47.48	47.75	3531214
2018-05-11	45.35	45.72	43.04	44.02	8038330
2018-05-14	44.18	44.58	41.85	42.00	4386578
2018-05-15	42.07	43.41	41.49	43.30	2287604
2018-05-16	42.99	44.77	42.99	44.03	2565052
2018-05-17	43.92	45.47	43.83	45.23	2064046
2018-05-18	46.59	46.75	45.29	46.44	2428728
2018-05-21	46.86	47.40	46.42	46.45	1331008
2018-05-22	46.68	46.74	44.02	44.16	2341042
2018-05-23	43.80	44.93	43.76	44.47	1444647
2018-05-24	44.54	44.58	43.23	43.41	1605949
2018-05-25	43.31	43.39	42.27	42.59	1942248
2018-05-29	42.23	42.78	42.07	42.59	1304731
2018-05-30	42.75	43.90	42.75	43.56	1055298
2018-05-31	43.56	44.05	42.83	42.85	1268865
2018-06-01	43.00	43.45	42.51	43.11	1455311
2018-06-04	43.14	43.63	42.28	43.23	1128098
2018-06-05	43.39	44.12	43.25	44.11	1867310
2018-06-06	42.94	43.62	41.50	41.88	3200975
2018-06-07	41.86	42.15	40.71	41.35	1800904
2018-06-08	41.14	43.04	41.14	42.04	1214604
2018-06-11	42.37	42.38	41.25	41.87	1168842
2018-06-12	41.89	42.88	41.78	42.64	1223810
2018-06-13	41.00	41.69	40.40	41.05	2166495
2018-06-14	41.02	41.80	40.76	41.16	1633710
2018-06-15	40.74	40.97	39.48	40.93	2844358
2018-06-18	40.71	42.44	40.49	41.90	1942016
2018-06-19	41.29	42.05	41.02	41.98	1350964
2018-06-20	42.13	42.49	41.95	42.12	891822
2018-06-21	42.40	43.49	41.62	41.72	1655234
2018-06-22	41.73	42.41	40.66	40.68	1618739
2018-06-25	40.40	40.42	38.64	40.08	2033946
2018-06-26	40.21	40.47	39.50	39.68	1162659
2018-06-27	39.73	39.88	38.63	38.70	1444577
2018-06-28	38.58	39.36	38.07	39.12	1329354
2018-06-29	39.31	39.56	39.01	39.18	839140
2018-07-02	38.78	39.65	38.62	39.61	788571
2018-07-03	39.70	39.82	38.85	39.30	713985
2018-07-05	39.50	40.00	39.19	40.00	788614
2018-07-06	40.03	40.31	39.42	39.96	1006692
2018-07-09	40.25	40.25	39.59	40.00	956162
2018-07-10	40.00	40.43	39.23	39.40	905914
2018-07-11	39.01	39.82	38.95	39.40	878956
2018-07-12	39.80	40.75	39.60	40.72	1404204
2018-07-13	40.92	40.92	39.28	39.79	1100615
2018-07-16	39.72	40.55	39.69	40.30	1066842
2018-07-17	40.11	41.19	39.93	40.75	1228980
2018-07-18	40.74	40.77	39.96	40.75	1131068
2018-07-19	40.59	40.80	39.55	39.69	785880
2018-07-20	39.71	39.95	39.34	39.39	1041002
2018-07-23	39.15	39.33	38.29	38.64	2241828
2018-07-24	38.88	38.88	37.61	38.00	1621889
2018-07-25	38.27	39.28	38.11	38.99	1717116
2018-07-26	38.76	41.42	38.07	40.18	4477554
2018-07-27	40.21	40.21	37.46	38.00	2245517
2018-07-30	37.87	38.26	36.41	37.27	1454906
2018-07-31	37.14	37.64	36.79	36.88	1595951
2018-08-01	37.00	38.11	37.00	37.51	1311743
2018-08-02	37.27	37.97	37.03	37.72	1394456
2018-08-03	37.93	38.19	37.36	37.92	930157
2018-08-06	38.00	38.89	37.50	38.75	2330941
2018-08-07	38.77	39.92	38.26	38.65	2632485
2018-08-08	38.90	39.04	37.26	38.16	7955674
2018-08-09	44.00	49.77	43.51	48.33	26302215
2018-08-10	48.03	51.33	47.54	49.35	9312655
2018-08-13	49.56	49.57	46.86	46.94	4490863
2018-08-14	47.01	48.00	46.60	47.86	2367472
2018-08-15	47.49	48.25	46.25	46.82	1874795
2018-08-16	47.34	47.52	46.25	46.35	1842120
2018-08-17	46.05	46.19	44.39	45.32	2655782
2018-08-20	45.24	45.48	44.22	44.74	1970493
2018-08-21	44.68	45.19	44.31	44.53	2001443
2018-08-22	44.23	44.68	43.77	44.18	1176099
2018-08-23	44.28	45.35	44.26	45.31	2053172
2018-08-24	45.61	46.66	45.60	46.35	2066556
2018-08-27	46.69	47.04	46.50	46.99	1287105
2018-08-28	47.00	47.23	46.21	46.74	1391318
2018-08-29	46.56	47.17	46.49	46.99	1131321
2018-08-30	46.93	47.19	46.58	46.82	959778
2018-08-31	46.68	47.47	46.49	47.12	849653
2018-09-04	46.89	47.23	45.94	46.73	1150361
2018-09-05	46.59	46.77	44.55	44.93	1349747
2018-09-06	45.00	45.90	44.49	44.91	1136806
2018-09-07	44.59	45.80	44.18	45.26	1570145
2018-09-10	45.44	45.44	44.68	45.25	1037566
2018-09-11	45.02	45.90	44.59	45.23	893668
2018-09-12	45.13	45.86	44.20	45.72	875412
2018-09-13	46.00	46.70	45.84	45.94	599677
2018-09-14	46.55	47.00	45.71	46.05	1449029
2018-09-17	46.19	46.76	45.74	46.28	1472102
2018-09-18	46.48	50.62	46.48	49.97	5080717
2018-09-19	50.27	50.37	47.55	48.77	2203740
2018-09-20	49.01	52.50	48.59	52.07	5023956
2018-09-21	51.95	52.19	49.75	49.92	3465384
2018-09-24	49.62	50.10	48.31	49.32	1175259
2018-09-25	49.47	50.44	49.18	50.32	1533206
2018-09-26	50.65	51.15	49.37	49.51	1556811
2018-09-27	49.76	51.03	49.51	49.90	1358092
2018-09-28	49.66	50.33	49.16	49.20	1525915
2018-10-01	49.65	49.93	48.17	48.43	1346141
2018-10-02	48.22	48.65	47.31	47.50	1711228
2018-10-03	47.88	48.61	46.89	47.99	1653957
2018-10-04	47.92	47.92	46.88	47.26	1214055
2018-10-05	47.39	48.20	45.75	46.30	1697217
2018-10-08	46.00	46.68	44.41	45.36	1405574
2018-10-09	45.02	45.98	44.43	44.63	1012104
2018-10-10	44.40	44.53	41.64	41.70	2937306
2018-10-11	41.11	42.99	41.06	41.75	3387881
2018-10-12	42.99	43.30	41.83	42.78	2554803
2018-10-15	42.61	43.45	42.01	42.96	1145944
2018-10-16	43.38	44.36	42.67	44.25	856585
2018-10-17	44.42	44.42	43.50	43.93	809449
2018-10-18	43.89	44.27	42.35	42.58	1085770
2018-10-19	42.58	43.22	42.10	42.49	1137165
2018-10-22	43.00	43.43	42.40	42.99	1097780
2018-10-23	41.88	43.39	41.88	42.91	1207280
2018-10-24	42.80	43.24	40.73	40.79	1400105
2018-10-25	41.18	42.36	41.17	41.79	1001857
2018-10-26	40.81	42.42	39.51	41.19	1567120
2018-10-29	41.86	42.25	40.06	40.72	1556153
2018-10-30	40.37	41.86	40.15	41.62	872514
2018-10-31	42.28	43.34	42.28	42.82	1276980
2018-11-01	43.10	44.21	42.65	43.69	1263944
2018-11-02	43.76	44.50	42.47	43.10	1017939
2018-11-05	42.99	43.91	42.55	43.47	1428421
2018-11-06	43.50	44.64	43.45	44.53	2360986
2018-11-07	44.89	44.94	43.39	44.84	1991198
2018-11-08	44.65	45.45	43.05	43.50	5412714
2018-11-09	29.59	33.16	29.33	31.93	25356300
2018-11-12	31.26	34.74	30.88	34.07	10410234
2018-11-13	34.09	34.39	32.35	33.67	6910983
2018-11-14	33.99	34.22	32.12	32.33	3408452
2018-11-15	32.25	33.13	31.61	33.01	2713921
2018-11-16	32.64	32.89	31.96	32.77	1629522
2018-11-19	32.59	32.59	31.12	31.27	2170093
2018-11-20	30.43	31.42	30.11	31.22	2200411
2018-11-21	31.42	31.67	30.40	30.67	3601165
2018-11-23	30.50	31.35	30.44	30.74	1102627
2018-11-26	30.70	32.05	30.62	31.98	2193869
2018-11-27	31.79	32.23	31.22	31.37	1919398
2018-11-28	31.70	32.64	31.17	32.44	2935012
2018-11-29	32.40	34.16	32.40	33.84	3810302
2018-11-30	33.75	34.01	33.16	33.67	1472908
2018-12-03	34.26	35.43	33.73	35.30	2877597
2018-12-04	35.01	35.30	33.41	33.72	1468505
2018-12-06	33.00	34.45	32.70	34.41	1149718
2018-12-07	35.91	36.38	34.17	34.59	5730076
2018-12-10	34.96	36.09	34.86	35.64	5119239
2018-12-11	36.00	36.41	34.89	35.94	17713539
2018-12-12	36.10	36.52	35.64	35.85	3289299
2018-12-13	35.94	35.96	35.06	35.86	1781627
2018-12-14	35.29	37.09	35.21	35.24	3359997
2018-12-17	34.85	35.42	33.53	33.96	2183956
2018-12-18	34.23	34.84	33.43	33.82	1642173
2018-12-19	33.79	35.28	33.56	33.86	1940558
2018-12-20	33.60	34.13	32.60	33.25	2080088
2018-12-21	33.12	33.50	31.53	32.10	2182017
2018-12-24	31.67	33.17	31.37	32.24	779985
2018-12-26	32.50	34.20	32.31	34.14	1744445
2018-12-27	33.54	34.96	33.19	34.95	1643698
2018-12-28	34.94	35.12	33.63	34.42	1290341
2018-12-31	34.62	35.34	34.43	34.99	1388584
2019-01-02	34.19	35.02	33.78	34.57	1559057
2019-01-03	34.25	34.66	33.50	33.64	1338145
2019-01-04	34.27	35.10	34.02	34.56	3586200
2019-01-07	34.64	35.06	34.40	34.83	1568373
2019-01-08	35.20	35.70	35.01	35.51	1173400
2019-01-09	35.86	36.14	35.33	35.70	1181148
2019-01-10	32.92	34.32	32.84	34.31	2982435
2019-01-11	34.37	35.13	34.15	34.50	1925325
2019-01-14	34.15	34.88	33.98	34.48	2009633
2019-01-15	34.58	35.07	34.00	34.97	1671495
2019-01-16	36.11	36.83	35.08	35.75	2999527
2019-01-17	35.68	36.52	35.65	36.23	1295631
2019-01-18	36.49	36.75	35.91	36.27	1970481
2019-01-22	35.84	36.32	35.12	35.37	1015064
2019-01-23	35.62	36.27	35.20	35.47	1246991
2019-01-24	35.46	36.41	35.33	35.84	972047
2019-01-25	36.16	37.23	35.86	37.06	1095912
2019-01-28	36.69	37.05	36.38	36.70	968694
2019-01-29	36.93	37.30	36.16	36.22	1681121
2019-01-30	36.66	36.66	35.85	36.45	1582766
2019-01-31	36.59	36.98	36.10	36.42	1342634
2019-02-01	36.56	37.47	36.30	37.17	1278287
2019-02-04	37.58	38.20	37.03	37.83	2355012
2019-02-05	37.98	38.09	37.36	37.43	1013008
2019-02-06	37.27	39.00	37.11	37.14	3723406
2019-02-07	36.76	36.76	35.95	36.25	2569920
2019-02-08	35.99	38.18	35.99	37.98	2783520
2019-02-11	38.01	38.56	37.50	37.90	2497920
2019-02-12	38.10	39.09	38.10	38.89	1751551
2019-02-13	39.00	39.21	38.39	38.46	4778304
2019-02-14	39.00	39.00	36.87	38.19	10195947
2019-02-15	38.55	40.78	38.12	39.94	4717669
2019-02-19	39.72	40.49	39.63	39.70	1908833
2019-02-20	39.66	40.00	38.67	38.75	1476466
2019-02-21	38.75	38.75	37.84	37.99	1457112
2019-02-22	38.14	38.75	37.94	38.54	1949408
2019-02-25	38.67	39.44	38.38	38.42	1507501
2019-02-26	38.35	38.38	37.81	37.90	2287503
2019-02-27	37.80	38.21	37.51	37.71	1773437
2019-02-28	37.77	37.92	37.20	37.26	1813527
2019-03-01	37.78	38.05	37.03	37.13	1688292
2019-03-04	37.22	37.31	36.00	36.74	2549863
2019-03-05	36.81	36.98	36.54	36.54	1924729
2019-03-06	36.47	36.75	35.76	35.93	2212673
2019-03-07	35.87	36.10	34.74	34.80	2020484
2019-03-08	34.31	34.77	34.19	34.74	1510892
2019-03-11	34.97	35.91	34.63	35.71	2007548
2019-03-12	35.76	35.92	34.89	35.05	1764992
2019-03-13	35.18	35.38	34.51	34.55	1898463
2019-03-14	34.53	35.00	34.26	34.64	1502260
2019-03-15	34.70	35.59	34.70	35.10	1985269
2019-03-18	35.10	35.48	34.76	34.88	1311527
2019-03-19	34.95	35.09	34.56	34.70	1014805
2019-03-20	34.61	35.11	34.47	34.60	1264911
2019-03-21	34.31	34.94	34.31	34.89	1458404
2019-03-22	34.69	35.57	34.36	34.36	1707160
2019-03-25	34.20	34.88	34.05	34.71	1152148
2019-03-26	34.98	35.39	34.72	34.88	1044627
2019-03-27	34.80	34.94	34.17	34.44	1222213
2019-03-28	34.48	34.93	34.38	34.68	933583
2019-03-29	35.01	35.12	34.42	34.50	1226798
2019-04-01	34.90	35.29	34.69	35.03	1482792
2019-04-02	35.06	35.45	34.91	35.36	1071688
2019-04-03	35.60	36.12	35.59	35.68	1089083
2019-04-04	35.68	35.94	34.61	35.19	1326606
2019-04-05	35.07	35.73	35.07	35.40	979475
2019-04-08	35.26	35.43	34.88	35.30	818828
2019-04-09	35.23	35.63	35.17	35.50	828153
2019-04-10	35.54	36.39	35.29	35.90	1310461
2019-04-11	35.86	36.16	35.60	35.72	1054449
2019-04-12	35.90	36.10	35.42	35.58	1040062
2019-04-15	35.50	35.85	35.03	35.42	932653
2019-04-16	35.58	35.94	35.45	35.59	1172278
2019-04-17	35.83	36.20	35.35	35.65	939938
2019-04-18	35.94	36.19	35.50	36.00	821472
2019-04-22	35.92	37.07	35.91	36.95	1332977
2019-04-23	37.05	38.34	37.05	38.12	1791328
2019-04-24	38.00	38.51	37.93	38.04	1363710
2019-04-25	38.07	39.52	38.05	39.51	2225578
2019-04-26	39.51	39.76	39.25	39.52	1145481
2019-04-29	39.65	40.23	39.65	40.06	1205850
2019-04-30	40.06	40.44	39.75	40.06	1052514
2019-05-01	40.06	40.27	39.63	39.64	694504
2019-05-02	39.61	40.27	39.32	40.19	917224
2019-05-03	40.41	40.99	40.30	40.98	1038052
2019-05-06	40.11	40.86	40.01	40.73	1105034
2019-05-07	40.27	40.55	39.59	39.91	1064663
2019-05-08	39.89	40.79	39.73	40.57	1353840
2019-05-09	40.14	40.28	39.09	39.73	2422561
2019-05-10	36.34	37.00	32.91	34.02	11215377
2019-05-13	33.31	33.31	30.70	31.56	5229625
2019-05-14	31.81	32.75	31.72	32.30	2074875
2019-05-15	31.86	33.47	31.85	32.93	2185461
2019-05-16	32.95	33.48	32.84	32.85	1758556
2019-05-17	32.32	33.02	32.11	32.41	2133314
2019-05-20	31.69	32.10	31.47	31.69	2136240
2019-05-21	31.95	32.52	31.84	32.29	2084187
2019-05-22	32.06	32.47	32.03	32.17	1091443
2019-05-23	31.70	32.07	31.41	31.63	1733512
2019-05-24	31.82	32.06	31.63	31.87	1817482
2019-05-28	32.00	32.18	31.24	31.46	1532908
2019-05-29	31.05	31.30	30.79	30.90	1691284
2019-05-30	31.01	31.31	30.86	31.23	998878
2019-05-31	30.81	31.05	30.58	30.73	1793371
2019-06-03	30.77	30.82	30.18	30.36	2366851
2019-06-04	30.60	31.95	30.53	31.79	2853329
2019-06-05	31.96	32.29	31.24	31.69	1706230
2019-06-06	31.56	31.82	31.16	31.57	1153643
2019-06-07	31.68	31.80	31.39	31.48	1010334
2019-06-10	31.68	32.35	31.68	31.95	1026660
2019-06-11	32.28	32.28	31.79	32.06	716923
2019-06-12	32.08	32.21	31.54	31.98	934469
2019-06-13	32.14	32.44	31.97	32.34	551450
2019-06-14	32.33	32.33	31.62	31.72	566228
2019-06-17	31.93	32.44	31.71	32.09	749748
2019-06-18	32.48	32.94	32.37	32.91	1023531
2019-06-19	33.00	33.20	32.52	32.82	747684
2019-06-20	33.18	33.29	32.82	33.14	1003719
2019-06-21	32.94	33.15	32.72	32.82	906007
2019-06-24	32.94	33.53	32.70	33.18	1517643
2019-06-25	33.35	33.41	32.61	32.71	1080901
2019-06-26	33.00	33.44	32.87	33.04	797786
2019-06-27	33.17	34.34	33.08	33.95	1882833
2019-06-28	33.95	34.70	33.95	34.18	1652729
2019-07-01	34.75	35.16	34.19	34.33	1215943
2019-07-02	34.43	34.43	33.80	34.35	553670
2019-07-03	34.38	34.79	34.20	34.73	466348
2019-07-05	34.46	35.05	34.23	34.92	923253
2019-07-08	34.84	35.05	34.72	34.99	750571
2019-07-09	34.83	35.49	34.80	35.33	1035069
2019-07-10	35.50	35.97	35.37	35.46	807351
2019-07-11	35.53	35.92	35.25	35.75	575232
2019-07-12	35.79	36.22	35.54	36.04	836628
2019-07-15	36.19	36.19	35.37	35.59	774675
2019-07-16	35.60	35.87	35.46	35.62	768495
2019-07-17	35.60	35.77	34.89	34.90	788078
2019-07-18	34.79	35.08	34.46	34.46	1182759
2019-07-19	34.60	35.05	34.08	34.08	1015045
2019-07-22	34.21	34.35	33.79	33.87	1026717
2019-07-23	34.06	34.48	33.77	34.48	1720081
2019-07-24	34.43	35.56	34.24	35.44	1126750
2019-07-25	35.52	35.53	34.68	34.89	653965
2019-07-26	35.38	35.55	35.02	35.42	601727
2019-07-29	35.40	35.44	34.88	35.43	510302
2019-07-30	35.12	35.64	35.04	35.55	630146
2019-07-31	35.74	36.32	34.85	35.05	1391095
2019-08-01	35.04	36.30	34.86	34.93	1636232
2019-08-02	34.60	35.46	34.15	35.34	853845
2019-08-05	34.39	34.53	33.14	33.53	1713923
2019-08-06	33.90	34.55	33.67	34.27	1613154
2019-08-07	33.84	34.48	33.04	34.36	1296887
2019-08-08	34.58	35.51	33.84	34.95	3656171
2019-08-09	38.47	39.37	36.25	36.77	9074917
2019-08-12	36.57	36.57	34.34	34.95	2495251
2019-08-13	34.26	35.32	34.26	34.62	1626422
2019-08-14	33.65	34.09	32.46	32.70	2249624
2019-08-15	32.83	33.12	32.59	32.97	1320668
2019-08-16	33.27	33.52	32.90	33.17	1104760
2019-08-19	33.61	33.61	32.82	32.92	1169849
2019-08-20	32.85	32.94	32.50	32.67	1007920
2019-08-21	33.00	33.42	32.67	33.23	1040724
2019-08-22	33.21	33.44	32.61	32.89	1100713
2019-08-23	32.66	32.92	31.62	31.77	1863242
2019-08-26	32.09	32.17	31.69	32.03	1606378
2019-08-27	32.32	33.40	32.25	33.31	2709323
2019-08-28	33.11	33.70	32.77	33.37	1950509
2019-08-29	33.95	34.21	33.19	33.55	1306679
2019-08-30	33.64	33.81	33.27	33.51	1076311
2019-09-03	33.22	33.27	32.59	33.21	1480417
2019-09-04	33.56	33.70	32.80	32.84	835106
2019-09-05	33.09	33.60	32.89	33.24	798769
2019-09-06	33.27	33.37	32.68	32.70	849633
2019-09-09	32.97	33.25	32.50	33.23	950038
2019-09-10	33.47	33.99	32.99	33.96	1122943
2019-09-11	34.01	34.65	33.46	34.60	879166
2019-09-12	35.60	37.08	35.14	36.52	3622697
2019-09-13	36.53	37.62	35.89	37.44	2022237
2019-09-16	37.10	38.40	36.99	38.21	1659949
2019-09-17	38.03	38.35	36.90	36.98	1797254
2019-09-18	37.03	37.14	36.45	36.93	1012408
2019-09-19	37.00	37.26	36.10	36.30	1009915
2019-09-20	36.24	36.30	35.43	35.47	2151475
2019-09-23	35.32	35.64	34.76	34.84	1154094
2019-09-24	34.96	35.15	33.69	34.40	1679633
2019-09-25	34.44	35.10	34.22	34.96	707855
2019-09-26	34.82	35.27	34.61	35.08	769908
2019-09-27	35.18	35.49	34.10	34.42	646161
2019-09-30	34.49	34.85	33.96	34.75	682804
2019-10-01	34.95	35.62	34.51	34.86	750580
2019-10-02	34.34	34.68	32.75	33.33	1012168
2019-10-03	33.15	33.45	32.31	33.11	1186498
2019-10-04	33.41	33.50	32.82	33.40	506341
2019-10-07	33.27	33.96	33.22	33.28	521542
2019-10-08	32.96	33.15	32.61	32.75	754818
2019-10-09	33.08	33.08	32.48	32.64	502325
2019-10-10	32.55	32.92	32.17	32.22	590742
2019-10-11	32.74	33.31	32.51	32.72	828702
2019-10-14	32.57	32.94	32.44	32.81	454828
2019-10-15	32.83	33.21	32.61	33.09	607785
2019-10-16	33.13	33.76	33.06	33.61	469515
2019-10-17	33.85	33.93	33.10	33.16	561930
2019-10-18	33.12	33.45	32.55	32.93	805654
2019-10-21	33.22	33.87	33.13	33.45	776781
2019-10-22	33.45	34.15	33.05	33.84	617284
2019-10-23	33.67	33.79	33.11	33.53	1030370
2019-10-24	33.48	33.85	33.30	33.51	1225990
2019-10-25	33.52	35.15	33.45	34.69	1354387
2019-10-28	34.74	35.17	34.42	34.91	1039021
2019-10-29	34.82	34.99	34.28	34.32	969919
2019-10-30	34.24	34.87	33.94	34.85	694424
2019-10-31	34.71	34.74	34.23	34.51	974922
2019-11-01	34.60	35.28	34.47	35.06	861023
2019-11-04	35.13	35.53	34.21	34.24	1496193
2019-11-05	34.30	34.75	32.97	33.16	1321858
2019-11-06	33.02	33.26	32.34	32.71	1108433
2019-11-07	32.90	33.14	30.12	30.12	4748109
2019-11-08	33.35	35.92	33.18	34.77	5134690
2019-11-11	34.44	36.28	34.36	36.06	1954158
2019-11-12	36.05	36.59	35.59	35.77	1491257
2019-11-13	35.62	36.03	35.41	35.56	894431
2019-11-14	35.50	35.50	34.13	34.27	1114132
2019-11-15	34.57	34.82	34.20	34.61	1331228
2019-11-18	34.55	35.06	34.38	34.78	660208
2019-11-19	34.85	34.97	34.24	34.35	678707
2019-11-20	34.25	34.79	33.96	34.23	682796
2019-11-21	34.11	34.63	33.85	34.14	654644
2019-11-22	34.23	35.43	34.22	35.26	1159948
2019-11-25	35.30	35.52	34.90	35.01	495759
2019-11-26	35.00	35.37	34.66	35.13	528360
2019-11-27	35.31	35.43	35.01	35.21	367442
2019-11-29	35.01	35.06	34.51	34.68	214412
2019-12-02	34.59	34.68	33.24	33.47	1316790
2019-12-03	32.99	33.73	32.86	33.66	853115
2019-12-04	34.00	34.64	33.77	34.18	826303
2019-12-05	34.32	34.32	33.23	33.42	932538
2019-12-06	33.56	34.00	33.32	33.38	630875
2019-12-09	33.21	33.56	32.95	33.08	541262
2019-12-10	32.96	33.35	32.82	33.03	826581
2019-12-11	33.20	33.25	32.60	32.71	848653
2019-12-12	32.79	33.51	32.54	33.39	712056
2019-12-13	33.24	33.63	32.83	33.55	787824
2019-12-16	33.65	34.19	33.65	33.78	596594
2019-12-17	33.74	34.08	33.25	34.00	859267
2019-12-18	33.96	34.25	33.85	34.14	567552
2019-12-19	34.18	34.60	34.00	34.11	767365
2019-12-20	34.10	34.36	33.92	34.03	1306826
2019-12-23	34.00	34.31	33.80	34.21	547836
2019-12-24	34.08	34.38	33.85	34.06	179812
2019-12-26	34.20	34.74	34.16	34.66	500959
2019-12-27	34.74	35.00	34.56	34.85	658877
2019-12-30	34.78	35.05	34.53	34.58	953760
2019-12-31	34.35	35.13	34.35	34.83	682092
2020-01-02	35.00	35.25	34.41	34.77	684156
2020-01-03	34.35	35.20	34.33	34.72	534326
2020-01-06	34.42	34.69	34.10	34.44	449617
2020-01-07	34.35	34.80	34.02	34.57	372839
2020-01-08	34.46	35.81	34.38	35.54	1356310
2020-01-09	35.85	36.02	35.07	35.16	633574
2020-01-10	35.24	35.37	34.68	35.28	416376
2020-01-13	35.35	36.41	35.32	36.23	586598
2020-01-14	36.23	36.62	36.05	36.59	560756
2020-01-15	36.64	37.25	36.36	36.95	566547
2020-01-16	37.14	37.49	36.80	37.24	489835
2020-01-17	37.34	37.42	36.42	36.51	423525
2020-01-21	36.18	36.22	35.22	35.33	788966
2020-01-22	35.56	36.01	35.19	35.81	554058
2020-01-23	35.61	36.15	35.28	35.93	635579
2020-01-24	35.85	36.20	35.75	36.12	476290
2020-01-27	35.30	35.88	34.59	35.35	707517
2020-01-28	35.66	35.89	35.29	35.41	478877
2020-01-29	35.67	35.89	35.28	35.39	506923
2020-01-30	35.00	35.11	34.18	34.77	470629
2020-01-31	34.53	34.65	32.57	32.60	1445801
2020-02-03	32.70	33.08	32.23	32.94	1287447
2020-02-04	33.50	34.18	33.25	34.02	659095
2020-02-05	34.38	34.99	34.00	34.66	651857
2020-02-06	34.78	34.93	34.00	34.12	787256
2020-02-07	34.13	34.50	33.95	34.06	443414
2020-02-10	33.80	34.40	33.80	34.20	798172
2020-02-11	34.56	34.87	34.17	34.76	464280
2020-02-12	35.00	35.38	34.66	35.36	958811
2020-02-13	35.21	36.86	34.95	36.50	1633700
2020-02-14	33.40	35.24	32.79	35.23	5258611
2020-02-18	35.13	35.43	33.54	34.57	1276068
2020-02-19	34.63	34.75	34.01	34.04	678854
2020-02-20	33.94	34.65	33.86	34.64	637648
2020-02-21	33.91	34.45	33.89	34.00	786967
2020-02-24	32.90	33.28	32.21	32.42	1027357
2020-02-25	33.00	34.48	33.00	33.51	2641426
2020-02-26	33.68	34.07	32.70	32.94	1186069
2020-02-27	32.11	32.28	30.94	31.40	1463335
2020-02-28	30.69	31.28	30.02	31.27	1349757
2020-03-02	31.43	31.75	30.30	31.65	1151276
2020-03-03	31.62	32.16	29.99	30.59	1212909
2020-03-04	30.94	31.42	30.28	31.39	852738
2020-03-05	30.71	30.89	28.94	29.14	1161648
2020-03-06	28.02	29.01	27.89	28.94	1233432
2020-03-09	26.64	27.19	25.75	26.40	1488016
2020-03-10	27.35	27.81	25.77	27.81	1004661
2020-03-11	26.87	26.97	23.58	24.00	2028966
2020-03-12	21.21	23.44	19.29	21.46	1928563
2020-03-13	22.81	23.54	19.82	23.54	1731894
2020-03-16	20.30	21.01	17.45	17.68	2153787
2020-03-17	18.06	18.70	16.97	17.53	1907518
2020-03-18	15.00	16.87	14.00	14.46	2605186
2020-03-19	14.49	16.93	12.89	16.71	2930842
2020-03-20	16.79	18.54	16.79	17.80	2256720
2020-03-23	17.75	18.66	17.13	18.51	1366175
2020-03-24	19.61	20.72	18.02	20.64	1326230
2020-03-25	20.79	21.85	19.36	21.06	1359840
2020-03-26	21.22	23.08	20.84	21.79	1729513
2020-03-27	20.50	20.67	18.00	18.64	2506643
2020-03-30	18.24	19.25	17.21	17.53	2115086
2020-03-31	17.30	18.63	17.12	18.03	1793693
2020-04-01	17.01	18.77	16.16	16.94	1854932
2020-04-02	17.02	18.48	16.69	17.65	1369820
2020-04-03	17.45	17.69	16.61	17.13	1414138
2020-04-06	17.92	19.50	17.66	19.39	1984962
2020-04-07	20.23	21.74	19.26	19.46	1718387
2020-04-08	20.25	21.94	19.69	21.64	1777197
2020-04-09	22.20	22.94	19.17	19.69	3065600
2020-04-13	19.53	19.53	18.84	19.14	1970478
2020-04-14	19.61	19.75	19.26	19.51	1595875
2020-04-15	19.09	19.09	18.26	18.59	1783353
2020-04-16	18.60	18.79	17.92	18.34	1389554
2020-04-17	19.07	19.83	18.87	19.70	1349193
2020-04-20	19.29	20.41	19.02	19.99	839028
2020-04-21	19.22	19.73	19.02	19.10	1063510
2020-04-22	19.77	19.99	19.09	19.18	1782419
2020-04-23	19.30	20.13	18.92	19.73	1165667
2020-04-24	19.68	20.63	19.34	20.36	930883
2020-04-27	20.76	21.30	20.42	21.11	905267
2020-04-28	21.60	21.79	20.17	20.40	1273426
2020-04-29	21.43	24.53	21.25	24.43	2458297
2020-04-30	23.06	23.85	22.04	22.35	1455515
2020-05-01	21.49	22.15	20.55	22.15	1448883
2020-05-04	22.21	22.83	21.35	22.71	1309874
2020-05-05	23.31	24.09	21.80	21.99	1153050
2020-05-06	22.04	22.74	21.90	22.12	985356
2020-05-07	22.61	23.52	22.47	22.91	2254757
2020-05-08	21.79	23.60	21.60	23.45	2264556
2020-05-11	22.58	23.12	22.03	22.15	1291844
2020-05-12	22.34	23.40	22.24	22.39	1207248
2020-05-13	22.31	22.31	18.56	19.17	2789584
2020-05-14	18.76	19.38	17.84	19.25	1970736
2020-05-15	19.26	19.66	18.81	19.51	965220
2020-05-18	20.60	21.54	20.50	21.31	1772645
2020-05-19	21.31	21.80	20.64	20.88	1122747
2020-05-20	21.57	22.28	21.27	21.82	975103
2020-05-21	20.81	21.60	20.36	21.04	1695469
2020-05-22	21.04	21.26	20.35	20.83	816888
2020-05-26	21.50	22.63	21.29	22.47	1309264
2020-05-27	23.10	23.37	21.61	22.20	1958238
2020-05-28	22.31	22.53	21.59	21.73	729462
2020-05-29	21.57	21.92	21.21	21.74	1005494
2020-06-01	21.19	22.30	21.05	22.19	1212868
2020-06-02	22.45	22.97	22.09	22.81	805153
2020-06-03	23.17	24.32	23.17	24.13	1127785
2020-06-04	24.00	24.12	23.01	23.34	1081387
2020-06-05	24.65	27.43	24.65	27.06	2572220
2020-06-08	28.00	28.33	26.86	27.42	1194235
2020-06-09	26.66	27.05	25.24	25.42	1653795
2020-06-10	25.72	25.99	24.39	25.29	882766
2020-06-11	23.61	24.16	22.62	22.81	1198370
2020-06-12	23.97	24.24	22.90	23.50	964594
2020-06-15	22.71	24.55	22.31	24.40	995106
2020-06-16	25.50	25.53	24.13	24.55	1479804
2020-06-17	24.70	25.05	24.29	24.82	970946
2020-06-18	24.54	25.06	24.39	25.03	1338732
2020-06-19	25.34	25.87	24.72	24.77	1868509
2020-06-22	24.70	24.70	23.10	24.27	1962372
2020-06-23	24.58	25.01	24.41	24.50	2684473
2020-06-24	24.30	24.30	22.54	22.90	2339220
2020-06-25	22.73	22.73	21.93	22.21	1818434
2020-06-26	22.30	22.40	21.23	21.41	2678769
2020-06-29	21.60	21.82	21.07	21.47	2786407
2020-06-30	21.60	23.31	21.48	23.13	2315668
2020-07-01	23.12	23.55	22.18	22.27	1099311
2020-07-02	22.93	23.23	22.28	22.39	905978
2020-07-06	22.95	23.80	22.56	23.07	1267817
2020-07-07	22.86	23.74	22.59	23.21	1080239
2020-07-08	23.19	23.26	21.72	22.83	1014126
2020-07-09	22.83	22.90	21.65	22.32	739440
2020-07-10	22.42	23.19	21.91	23.15	898024
2020-07-13	23.55	23.97	22.69	22.74	1148636
2020-07-14	22.43	23.31	22.25	23.09	849685
2020-07-15	24.00	24.71	23.98	24.13	1169504
2020-07-16	23.69	23.85	23.08	23.35	575165
2020-07-17	23.47	23.59	23.18	23.33	410001
2020-07-20	23.16	23.94	22.94	23.82	499947
2020-07-21	24.63	24.90	23.73	23.87	770716
2020-07-22	23.83	24.34	23.75	23.97	705680
2020-07-23	24.00	24.32	23.39	23.84	1194403
2020-07-24	23.67	23.85	23.01	23.77	735307
2020-07-27	23.75	24.44	23.69	24.34	505567
2020-07-28	24.01	24.25	23.42	23.56	517585
2020-07-29	23.93	24.42	23.93	24.27	685417
2020-07-30	23.79	25.22	23.75	24.99	824493
2020-07-31	25.31	25.31	24.09	24.98	1018288
2020-08-03	24.87	25.10	24.28	24.70	1231314
2020-08-04	24.63	25.92	24.63	25.81	1205508
2020-08-05	26.00	27.00	25.89	26.64	1245880
2020-08-06	26.60	27.31	26.11	26.71	1853820
2020-08-07	26.29	26.29	21.86	21.92	6333298
2020-08-10	22.06	23.43	22.05	23.05	2595199
2020-08-11	23.22	24.23	23.08	23.36	1512994
2020-08-12	23.59	23.79	22.81	23.48	1106042
2020-08-13	23.42	23.42	22.67	23.07	1303735
2020-08-14	22.73	22.91	22.61	22.78	733235
2020-08-17	23.00	23.00	22.38	22.62	975689
2020-08-18	22.90	23.14	22.61	23.03	1216834
2020-08-19	23.17	23.30	22.59	22.74	538416
2020-08-20	22.50	23.00	22.38	22.71	508824
2020-08-21	21.90	22.32	21.16	22.14	1749823
2020-08-24	22.40	22.84	22.29	22.82	620266
2020-08-25	22.52	23.23	22.28	23.17	1253731
2020-08-26	23.17	23.41	22.93	23.36	1115341
2020-08-27	23.23	23.69	22.94	23.62	1038166
2020-08-28	23.84	24.22	23.55	24.07	921251
2020-08-31	24.05	24.08	23.12	23.12	886879
2020-09-01	23.15	23.20	22.45	22.62	1440625
2020-09-02	22.79	23.30	22.29	23.16	1173275
2020-09-03	23.07	23.16	21.98	22.14	1111983
2020-09-04	22.30	22.49	21.09	21.96	1073909
2020-09-08	21.27	22.56	21.16	22.37	1024662
2020-09-09	22.77	22.95	21.93	21.95	1250200
2020-09-10	22.05	22.61	21.69	21.69	864129
2020-09-11	21.96	22.08	21.10	21.46	682921
2020-09-14	21.71	22.01	21.45	21.93	529370
2020-09-15	22.15	22.46	21.83	22.28	908883
2020-09-16	22.42	23.06	22.40	22.60	688318
2020-09-17	22.15	22.47	21.32	21.39	1101614
2020-09-18	21.56	21.66	20.35	20.53	1923088
2020-09-21	19.81	20.52	19.32	20.34	1018697
2020-09-22	20.57	20.72	19.77	19.98	1763942
2020-09-23	19.97	20.49	19.55	19.63	1019211
2020-09-24	19.42	19.66	18.67	19.22	1192747
2020-09-25	19.21	19.96	19.05	19.75	1307835
2020-09-28	20.27	20.53	19.97	20.13	709444
2020-09-29	20.26	20.64	19.73	20.07	807944
2020-09-30	20.15	20.83	19.93	20.09	1636428
2020-10-01	20.18	20.82	19.83	20.81	1136529
2020-10-02	20.20	21.07	19.83	20.87	1906217
2020-10-05	21.01	21.90	20.96	21.31	2747873
2020-10-06	21.47	21.56	20.57	20.66	1136481
2020-10-07	20.89	21.42	20.83	21.20	783736
2020-10-08	21.46	21.52	20.97	21.07	535227
2020-10-09	21.35	21.35	20.60	20.72	772501
2020-10-12	20.87	21.24	20.69	20.81	725781
2020-10-13	20.64	20.85	20.37	20.49	573379
2020-10-14	20.56	21.17	19.72	19.74	1327505
2020-10-15	19.32	20.46	19.11	20.27	1486735
2020-10-16	20.35	20.48	20.04	20.04	543361
2020-10-19	20.22	20.32	19.57	19.64	756161
2020-10-20	19.86	20.82	19.70	20.40	1289587
2020-10-21	20.47	20.82	20.37	20.58	665680
2020-10-22	20.71	21.11	20.21	21.08	651046
2020-10-23	21.32	21.40	20.87	20.98	585443
2020-10-26	20.73	20.78	20.05	20.34	401283
2020-10-27	20.26	20.53	19.61	19.79	600774
2020-10-28	19.50	19.72	18.93	19.40	843500
2020-10-29	19.52	20.00	19.26	19.63	673022
2020-10-30	19.50	19.74	19.20	19.67	808225
2020-11-02	19.77	20.39	19.50	19.87	896570
2020-11-03	20.19	20.39	19.94	20.19	707202
2020-11-04	20.43	21.13	20.01	20.97	764853
2020-11-05	21.45	22.16	21.23	22.01	1726478
2020-11-06	23.96	25.16	23.20	23.94	3441855
2020-11-09	26.82	30.15	26.82	28.55	6190197
2020-11-10	28.12	29.58	28.12	28.71	2375747
2020-11-11	29.57	29.84	28.33	28.90	1631469
2020-11-12	28.53	28.85	27.58	27.77	993033
2020-11-13	28.25	29.10	28.07	29.09	855016
2020-11-16	30.30	30.67	29.37	30.63	1438506
2020-11-17	29.91	30.34	29.77	29.96	888856
2020-11-18	30.01	31.49	29.92	30.89	1276912
2020-11-19	30.61	32.21	30.61	31.84	1218446
2020-11-20	31.34	32.91	31.00	32.22	1346094
2020-11-23	31.97	32.36	31.85	31.93	1384471
2020-11-24	32.21	33.38	32.00	33.32	1074889
2020-11-25	32.97	33.90	32.66	33.90	1244025
2020-11-27	33.99	34.39	33.65	34.26	963481
2020-11-30	33.84	34.02	31.89	31.94	1657756
2020-12-01	32.24	32.55	31.81	32.11	1670065
2020-12-02	31.90	32.12	31.30	31.51	923981
2020-12-03	31.69	32.34	31.17	31.32	1091972
2020-12-04	31.55	32.28	31.30	32.19	790902
2020-12-07	32.18	32.49	31.69	31.84	630885
2020-12-08	31.50	31.87	31.13	31.22	625428
2020-12-09	31.22	32.04	30.77	30.90	648688
2020-12-10	30.54	30.88	29.87	30.72	1392824
2020-12-11	30.24	30.61	28.43	29.29	1842510
2020-12-14	29.73	30.21	28.64	28.64	893279
2020-12-15	28.86	29.17	28.17	28.70	1190236
2020-12-16	28.97	29.47	28.58	29.20	743342
2020-12-17	29.34	29.48	28.30	28.50	943654
2020-12-18	28.54	28.80	27.91	28.02	1541408
2020-12-21	27.35	27.95	26.62	26.82	2217991
2020-12-22	26.89	27.35	26.30	26.93	1536942
2020-12-23	27.14	28.55	26.87	27.99	1276917
2020-12-24	28.19	28.30	27.58	28.01	377708
2020-12-28	29.39	31.96	29.30	30.88	3821416
2020-12-29	30.85	31.15	30.10	31.00	1335651
2020-12-30	31.20	31.80	31.17	31.64	2300783
2020-12-31	31.68	32.75	31.31	32.67	1544411
2021-01-04	32.51	32.67	29.22	29.79	3227410
2021-01-05	29.74	30.67	29.26	29.29	1618311
2021-01-06	29.35	32.83	29.24	32.38	3328763
2021-01-07	32.30	32.92	32.04	32.48	1373973
2021-01-08	32.80	33.02	31.75	32.53	1140085
2021-01-11	31.30	32.63	31.12	32.31	732549
2021-01-12	31.99	32.17	31.45	31.95	733766
2021-01-13	31.99	32.41	31.37	31.40	680521
2021-01-14	31.88	32.57	31.62	31.87	915098
2021-01-15	31.59	31.95	30.78	31.41	717880
2021-01-19	32.10	32.34	30.53	31.03	898455
2021-01-20	31.33	32.15	31.25	31.95	723000
2021-01-21	31.84	32.20	31.27	31.87	574221
2021-01-22	31.41	31.79	31.22	31.65	501068
2021-01-25	31.63	32.11	30.81	31.85	752206
2021-01-26	32.01	33.09	31.60	32.64	911974
2021-01-27	31.99	36.73	31.65	35.86	2769167
2021-01-28	35.86	36.36	33.34	33.88	1750173
2021-01-29	33.80	34.60	32.43	32.59	924309
2021-02-01	33.23	33.89	33.08	33.71	991907
2021-02-02	34.07	34.60	33.13	34.41	1044937
2021-02-03	34.64	35.36	34.32	35.27	1428929
2021-02-04	35.58	35.58	34.41	34.85	788156
2021-02-05	35.11	35.64	34.57	35.59	1001882
2021-02-08	36.00	37.94	35.72	37.69	1962964
2021-02-09	37.53	39.58	37.27	38.51	3344762
2021-02-10	39.06	39.95	34.72	36.79	4027938
2021-02-11	37.00	39.14	37.00	37.91	2381354
2021-02-12	37.84	38.43	36.75	36.97	1137589
2021-02-16	37.04	37.25	36.08	36.16	601646
2021-02-17	35.90	36.19	34.68	35.88	591525
2021-02-18	35.46	35.77	34.92	35.01	699879
2021-02-19	35.25	36.28	35.06	36.15	754400
2021-02-22	36.15	38.18	36.11	37.51	847046
2021-02-23	35.50	38.33	34.84	38.07	1938513
2021-02-24	37.90	39.61	37.50	39.02	1100315
2021-02-25	39.40	39.48	36.88	37.12	735304
2021-02-26	37.29	38.34	36.15	37.71	900291
2021-03-01	38.72	38.89	37.10	37.97	920549
2021-03-02	38.01	38.49	37.09	37.14	577778
2021-03-03	37.24	38.35	36.84	37.53	769270
2021-03-04	38.05	38.46	36.32	37.34	1070448
2021-03-05	38.00	39.36	36.87	39.28	1207297
2021-03-08	39.24	40.94	38.62	39.65	1745551
2021-03-09	40.42	41.10	39.48	39.92	671111
2021-03-10	39.95	41.37	39.80	40.92	921962
2021-03-11	41.24	41.94	40.96	41.48	787570
2021-03-12	41.11	42.42	40.71	41.87	879266
2021-03-15	42.28	43.86	42.17	43.37	835516
2021-03-16	43.36	43.37	41.67	41.88	583715
2021-03-17	41.38	43.44	41.08	43.43	681000
2021-03-18	42.88	43.39	42.13	42.28	615678
2021-03-19	42.38	43.26	41.42	41.48	1465548
2021-03-22	41.50	41.80	40.78	41.05	603273
2021-03-23	41.05	41.39	38.70	38.83	798230
2021-03-24	39.50	40.20	37.22	37.44	726786
2021-03-25	36.76	38.62	36.37	38.39	777126
2021-03-26	38.75	39.22	37.15	38.65	601765
2021-03-29	37.98	38.51	36.11	37.19	1003661
2021-03-30	39.47	39.68	38.09	38.57	1307112
2021-03-31	38.67	39.78	38.67	39.00	1063827
2021-04-01	39.63	41.61	39.63	41.53	849851
2021-04-05	42.07	42.45	41.15	42.04	793160
2021-04-06	41.62	42.03	40.72	40.82	629777
2021-04-07	40.92	41.29	40.09	40.58	464688
2021-04-08	41.07	41.24	39.39	40.01	793387
2021-04-09	40.02	40.69	39.67	40.55	432190
2021-04-12	40.43	40.65	39.39	39.71	480293
2021-04-13	39.70	40.25	39.50	39.97	415799
2021-04-14	39.74	40.46	39.70	39.83	358752
2021-04-15	40.27	40.58	39.81	40.38	282935
2021-04-16	40.69	40.69	39.60	40.36	377911
2021-04-19	40.03	40.64	39.56	39.99	381273
2021-04-20	39.75	39.92	37.58	38.13	858445
2021-04-21	38.12	39.27	37.94	39.14	557830
2021-04-22	39.34	40.29	38.80	39.27	509745
2021-04-23	39.60	40.97	39.29	40.61	535987
2021-04-26	40.85	41.15	40.55	40.58	345282
2021-04-27	40.68	40.93	40.13	40.32	415176
2021-04-28	40.10	40.74	40.01	40.45	454343
2021-04-29	40.91	41.07	39.60	40.02	410793
2021-04-30	39.24	39.83	39.00	39.30	693543
2021-05-03	39.43	40.10	39.29	39.65	477208
2021-05-04	39.50	39.50	37.70	38.76	599753
2021-05-05	39.04	39.63	38.26	38.73	437854
2021-05-06	38.47	38.66	36.86	38.23	1133214
2021-05-07	38.86	40.12	36.86	39.46	1051601
2021-05-10	39.01	40.51	38.83	39.54	701272
2021-05-11	38.51	39.61	37.84	39.10	620376
2021-05-12	38.67	39.24	37.07	37.13	467729
2021-05-13	37.39	38.51	37.10	38.14	611026
2021-05-14	38.49	39.14	38.40	38.50	467293
2021-05-17	38.00	38.92	37.64	38.28	648906
2021-05-18	38.49	39.23	37.98	37.99	436996
2021-05-19	37.30	37.97	36.98	37.73	418359
2021-05-20	37.84	38.45	37.61	38.38	515773
2021-05-21	38.30	38.63	37.57	37.92	747397
2021-05-24	38.01	39.15	37.52	38.93	496699
2021-05-25	39.11	39.74	38.07	38.10	537676
2021-05-26	38.18	39.10	38.18	38.73	392111
2021-05-27	38.79	39.89	38.28	39.81	735610
2021-05-28	39.84	40.41	39.49	40.11	672192
2021-06-01	39.48	40.01	39.12	39.93	747207
2021-06-02	40.11	40.17	39.07	39.47	659149
2021-06-03	39.19	39.60	38.77	39.17	448268
2021-06-04	39.35	39.66	38.94	39.00	404899
2021-06-07	38.96	39.73	38.96	39.38	566026
2021-06-08	39.76	42.31	39.62	42.28	1043344
2021-06-09	42.11	43.09	41.04	41.09	804567
2021-06-10	41.13	41.15	39.35	39.46	693526
2021-06-11	39.84	40.77	39.79	40.72	364820
2021-06-14	40.89	41.14	40.30	40.57	303216
2021-06-15	40.44	40.48	39.64	39.90	373607
2021-06-16	40.11	41.61	39.88	41.32	708091
2021-06-17	41.24	41.99	40.76	40.88	642453
2021-06-18	40.36	40.62	38.45	38.83	1253394
2021-06-21	38.78	39.57	38.30	39.20	597861
2021-06-22	38.81	39.34	38.59	39.24	401200
2021-06-23	39.42	41.21	39.10	40.78	723860
2021-06-24	41.05	41.09	40.05	40.85	376192
2021-06-25	40.85	42.04	40.71	41.02	2858711
2021-06-28	41.12	41.12	39.72	40.47	542919
2021-06-29	40.67	40.82	40.01	40.37	469314
2021-06-30	40.21	40.39	39.72	39.96	1321783
2021-07-01	40.14	41.07	40.14	40.89	699017
2021-07-02	40.93	41.05	40.50	40.73	401286
2021-07-06	40.89	41.02	39.10	39.58	934083
2021-07-07	39.70	39.98	38.25	38.28	703537
2021-07-08	37.46	38.34	36.94	38.00	842433
2021-07-09	38.49	39.57	38.26	39.35	384929
2021-07-12	39.04	39.44	38.75	39.37	440217
2021-07-13	39.07	39.34	37.74	37.86	701550
2021-07-14	38.32	38.66	37.62	37.81	400041
2021-07-15	37.61	38.03	37.12	37.64	365104
2021-07-16	38.10	38.25	36.79	36.87	557307
2021-07-19	36.00	36.48	35.36	35.67	706574
2021-07-20	35.67	37.71	35.30	37.27	708758
2021-07-21	37.56	38.44	37.47	38.07	341638
2021-07-22	37.74	38.11	37.24	37.35	303082
2021-07-23	37.99	38.94	37.61	38.49	517814
2021-07-26	38.56	39.30	38.39	39.28	436821
2021-07-27	39.00	39.23	37.51	38.26	388450
2021-07-28	38.65	39.44	38.42	39.01	477795
2021-07-29	39.07	39.45	38.38	39.00	500188
2021-07-30	38.63	38.95	37.31	37.40	1146065
2021-08-02	37.42	37.77	36.87	37.00	1046070
2021-08-03	37.14	37.14	35.76	36.50	1058858
2021-08-04	36.10	36.41	35.41	35.93	1147718
2021-08-05	35.92	37.30	35.92	37.20	708250
2021-08-06	43.00	43.28	38.99	39.15	3075867
2021-08-09	39.02	39.16	37.78	38.83	827185
2021-08-10	38.96	39.89	38.40	39.44	668898
2021-08-11	39.44	39.65	37.89	38.67	531794
2021-08-12	38.63	38.90	38.06	38.80	384325
2021-08-13	38.92	38.92	38.01	38.12	484459
2021-08-16	37.61	37.74	37.06	37.15	639360
2021-08-17	36.56	36.86	35.50	36.01	806344
2021-08-18	36.17	37.68	35.73	37.10	533506
2021-08-19	36.61	37.00	36.03	36.33	561058
2021-08-20	36.36	37.26	36.33	37.16	429524
2021-08-23	37.09	38.19	37.09	38.07	871178
2021-08-24	38.16	38.76	37.98	38.47	472596
2021-08-25	38.33	39.13	37.92	38.19	550694
2021-08-26	38.10	38.71	37.97	38.19	478000
2021-08-27	38.14	38.98	37.93	38.74	616364
2021-08-30	38.83	38.88	38.18	38.26	372407
2021-08-31	38.33	38.95	38.27	38.51	422827
2021-09-01	38.79	38.92	38.29	38.48	325419
2021-09-02	38.43	38.83	38.01	38.22	371609
2021-09-03	38.03	38.23	37.24	37.66	323191
2021-09-07	37.35	38.01	37.09	37.11	440725
2021-09-08	36.84	37.20	36.09	36.39	536289
2021-09-09	36.37	37.20	36.27	36.39	484188
2021-09-10	36.77	36.97	35.74	35.78	466101
2021-09-13	36.18	36.90	35.95	36.44	431608
2021-09-14	36.74	37.15	35.89	36.12	630576
2021-09-15	35.95	36.40	35.53	36.20	608435
2021-09-16	36.25	36.80	35.97	36.50	667591
2021-09-17	36.71	36.89	36.25	36.73	1741988
2021-09-20	35.62	37.13	35.40	36.52	1644119
2021-09-21	37.07	37.28	36.20	36.77	1315819
2021-09-22	36.92	37.51	36.85	37.14	1166427
2021-09-23	37.48	39.62	37.46	39.47	1085626
2021-09-24	39.24	40.57	38.92	40.39	740723
2021-09-27	40.50	41.10	39.60	40.03	788695
2021-09-28	39.55	40.01	38.51	38.74	681748
2021-09-29	38.83	39.08	37.91	37.98	668555
2021-09-30	38.34	38.34	37.09	37.24	813864
2021-10-01	37.43	39.98	37.43	39.75	1127032
2021-10-04	39.98	40.53	38.63	38.72	846421
2021-10-05	38.98	39.05	38.09	38.21	1020491
2021-10-06	37.53	38.96	37.53	38.61	405112
2021-10-07	39.00	39.75	38.71	38.81	693796
2021-10-08	38.83	39.57	38.75	38.84	390253
2021-10-11	39.18	39.37	38.30	38.36	433861
2021-10-12	38.49	38.73	37.89	38.03	714695
2021-10-13	37.99	38.69	37.88	38.09	451956
2021-10-14	38.83	39.79	38.48	39.74	545751
2021-10-15	40.19	40.21	39.50	39.71	489033
2021-10-18	39.47	39.96	39.31	39.76	311625
2021-10-19	39.76	40.80	39.37	40.32	572701
2021-10-20	40.32	40.32	39.25	39.39	359366
2021-10-21	39.39	39.99	39.08	39.50	288713
2021-10-22	39.25	39.39	37.91	38.50	627723
2021-10-25	38.34	39.29	37.96	39.20	407900
2021-10-26	39.43	39.97	39.17	39.20	372626
2021-10-27	38.87	39.36	38.53	38.64	453625
2021-10-28	38.92	39.43	38.54	39.33	648406
2021-10-29	39.06	39.45	38.21	38.63	526610
2021-11-01	38.65	39.87	38.41	39.82	678568
2021-11-02	39.95	40.61	38.90	39.12	792801
2021-11-03	38.96	39.74	38.42	39.45	505681
2021-11-04	39.50	40.40	39.35	39.89	881391
2021-11-05	40.90	41.28	37.38	38.20	1519195
2021-11-08	38.59	40.38	38.55	39.98	946258
2021-11-09	39.94	40.05	38.82	38.89	670424
2021-11-10	38.51	39.09	37.83	37.99	644231
2021-11-11	38.37	39.12	38.09	38.27	463083
2021-11-12	38.46	38.84	38.19	38.38	315977
2021-11-15	38.50	38.96	38.31	38.61	538558
2021-11-16	38.61	39.30	38.12	39.29	577381
2021-11-17	38.93	39.43	38.67	38.97	729207
2021-11-18	39.22	39.22	37.71	38.11	616431
2021-11-19	37.88	38.12	36.58	36.62	607703
2021-11-22	36.85	37.24	35.97	36.49	702348
2021-11-23	36.12	36.54	35.46	36.18	781551
2021-11-24	35.75	36.58	35.53	35.88	426686
2021-11-26	34.21	35.69	34.00	35.50	1272177
2021-11-29	36.18	36.49	35.12	35.95	1630380
2021-11-30	35.42	35.95	34.25	34.28	1530615
2021-12-01	34.35	35.97	33.81	33.84	1284870
2021-12-02	34.00	35.13	33.85	34.84	699068
2021-12-03	35.05	35.22	33.88	34.35	1048694
2021-12-06	34.74	35.94	34.50	35.43	741045
2021-12-07	36.11	36.95	36.03	36.50	577919
2021-12-08	36.75	37.67	36.51	37.27	390780
2021-12-09	37.13	37.74	36.51	36.54	463168
2021-12-10	36.83	37.25	35.44	36.04	987278
2021-12-13	35.79	36.13	34.92	35.53	550710
2021-12-14	35.18	35.70	34.99	35.34	482393
2021-12-15	34.96	35.59	33.89	35.49	896366
2021-12-16	35.80	35.80	34.22	34.34	836472
2021-12-17	34.01	35.46	33.85	35.09	1012303
2021-12-20	34.49	34.93	33.91	34.57	781726
2021-12-21	34.93	36.50	34.93	36.37	570820
2021-12-22	36.15	36.79	36.01	36.58	397618
2021-12-23	36.55	37.48	36.31	37.13	399420
2021-12-27	37.20	37.49	36.80	37.21	329658
2021-12-28	37.00	37.47	36.68	36.90	321962
2021-12-29	36.82	37.22	36.32	36.51	323232
2021-12-30	36.49	37.31	36.31	36.48	338097
2021-12-31	36.30	36.81	36.17	36.24	295812
2022-01-03	36.40	37.33	36.21	36.92	568831
2022-01-04	37.06	37.68	36.27	36.78	567306
2022-01-05	36.75	37.33	35.25	35.30	564693
2022-01-06	35.42	36.53	35.31	35.70	394716
2022-01-07	35.37	36.02	34.99	35.30	427325
2022-01-10	35.16	35.84	34.56	35.74	586172
2022-01-11	35.58	36.83	35.22	36.35	596220
2022-01-12	36.59	36.87	35.58	35.75	406215
2022-01-13	35.93	36.35	35.26	35.46	425967
2022-01-14	34.92	35.65	34.92	35.60	393446
2022-01-18	35.03	35.75	34.25	34.36	623590
2022-01-19	34.44	35.33	34.27	35.17	852465
2022-01-20	35.47	35.95	34.16	34.25	730657
2022-01-21	34.00	34.11	32.56	32.59	875504
2022-01-24	31.78	33.66	31.60	33.59	961499
2022-01-25	32.98	33.57	32.42	33.03	624631
2022-01-26	33.70	34.22	32.55	33.08	879659
2022-01-27	33.35	33.68	32.18	32.30	683805
2022-01-28	32.35	33.06	31.87	33.05	561790
2022-01-31	32.89	34.59	32.58	34.54	654146
2022-02-01	34.63	34.83	34.02	34.72	347430
2022-02-02	34.45	34.77	33.88	34.49	550282
2022-02-03	33.67	33.94	32.89	33.11	1183124
2022-02-04	32.94	34.80	32.94	34.46	770899
2022-02-07	34.48	34.68	33.58	34.01	595383
2022-02-08	33.81	34.73	33.81	34.68	397219
2022-02-09	35.20	35.58	34.73	35.56	527201
2022-02-10	35.03	35.42	34.22	34.51	950766
2022-02-11	36.25	38.26	35.58	35.93	3029389
2022-02-14	35.53	36.90	35.12	35.92	681743
2022-02-15	36.38	36.89	35.96	36.79	629403
2022-02-16	36.36	36.73	35.79	36.43	500321
2022-02-17	35.92	36.28	35.40	35.41	502433
2022-02-18	35.31	35.77	34.91	35.21	512812
2022-02-22	34.91	35.00	33.59	34.23	743689
2022-02-23	34.21	34.50	33.29	33.36	741290
2022-02-24	32.20	34.23	32.18	34.21	1027633
2022-02-25	34.14	34.44	33.46	34.25	727047
2022-02-28	33.64	34.48	33.50	33.89	624058
2022-03-01	33.91	34.97	33.83	34.08	1004250
2022-03-02	34.62	34.71	33.80	34.38	1014724
2022-03-03	34.52	34.52	32.83	33.23	687564
2022-03-04	32.96	33.40	32.03	32.57	971663
2022-03-07	32.66	32.73	30.67	30.70	725893
2022-03-08	30.63	31.90	30.19	31.10	1819532
2022-03-09	31.86	32.52	31.61	32.12	1007434
2022-03-10	31.42	32.98	31.40	32.93	1520109
2022-03-11	33.32	33.32	31.84	31.89	611133
2022-03-14	31.78	32.18	30.77	31.15	760222
2022-03-15	31.44	32.97	31.44	32.95	644928
2022-03-16	33.33	34.09	32.91	34.03	564686
2022-03-17	33.75	34.69	33.52	34.68	499890
2022-03-18	34.65	34.99	34.37	34.46	715800
2022-03-21	34.39	34.40	33.67	34.19	342340
2022-03-22	34.21	35.11	34.21	34.80	498231
2022-03-23	34.39	34.97	34.23	34.48	396894
2022-03-24	34.57	35.14	34.33	35.10	283660
2022-03-25	35.20	35.29	34.39	34.77	370267
2022-03-28	34.54	35.03	34.42	34.67	451717
2022-03-29	34.87	35.99	34.87	35.90	491988
2022-03-30	35.68	35.98	34.67	34.76	484999
2022-03-31	34.81	35.05	34.08	34.11	532060
2022-04-01	34.19	34.82	33.86	34.27	603410
2022-04-04	34.47	35.71	34.47	35.19	529686
2022-04-05	35.00	35.43	34.60	34.95	454329
2022-04-06	34.29	34.61	33.73	34.02	520627
2022-04-07	34.02	34.37	33.18	34.05	558091
2022-04-08	33.91	34.31	33.56	33.81	346570
2022-04-11	33.56	34.31	33.27	33.97	580659
2022-04-12	34.60	34.96	34.05	34.21	410157
2022-04-13	34.20	34.78	34.20	34.46	364425
2022-04-14	34.70	35.06	34.37	34.38	609073
2022-04-18	34.24	34.89	34.08	34.60	435367
2022-04-19	34.60	35.58	34.32	35.09	437794
2022-04-20	35.40	35.50	34.48	34.53	506978
2022-04-21	34.77	35.19	33.62	33.86	476643
2022-04-22	33.59	34.02	32.50	32.61	635413
2022-04-25	32.37	34.16	32.37	34.14	544292
2022-04-26	33.72	33.80	32.70	32.87	488828
2022-04-27	32.67	33.22	32.11	32.28	542451
2022-04-28	32.88	33.88	32.30	33.67	513055
2022-04-29	33.23	33.95	32.42	32.53	479758
2022-05-02	32.50	33.21	32.12	33.17	507659
2022-05-03	33.17	33.86	32.73	33.72	614205
2022-05-04	33.76	33.99	32.33	33.95	735082
2022-05-05	33.23	33.48	31.73	32.24	817755
2022-05-06	31.81	32.20	30.49	30.84	945092
2022-05-09	29.89	30.33	29.19	29.51	714709
2022-05-10	30.10	30.28	27.95	29.43	1515682
2022-05-11	29.43	30.04	28.27	28.34	1100376
2022-05-12	28.11	29.27	27.96	28.62	886129
2022-05-13	29.05	29.97	29.05	29.58	681010
2022-05-16	29.32	29.88	28.96	29.30	671574
2022-05-17	29.90	30.55	29.74	30.37	486461
2022-05-18	30.00	30.38	29.09	29.49	575155
2022-05-19	29.24	30.27	29.24	29.47	634896
2022-05-20	29.89	30.01	28.73	29.62	533064
2022-05-23	29.70	29.71	28.16	28.48	862192
2022-05-24	27.70	27.90	26.47	26.74	686582
2022-05-25	26.42	28.22	26.42	28.00	874293
2022-05-26	28.37	29.60	28.10	29.47	860996
2022-05-27	29.63	30.67	29.62	30.45	714225
2022-05-31	30.26	30.61	29.27	29.41	730201
2022-06-01	29.41	29.80	28.44	29.14	961586
2022-06-02	29.34	30.87	29.26	30.80	768247
2022-06-03	30.41	30.41	29.48	29.92	552433
2022-06-06	30.35	32.12	30.35	31.34	1455118
2022-06-07	30.87	31.73	30.77	31.42	761627
2022-06-08	31.41	31.99	31.20	31.69	564455
2022-06-09	31.53	31.88	30.70	31.04	715187
2022-06-10	30.39	30.95	29.47	29.61	780558
2022-06-13	28.69	29.13	27.40	27.63	935927
2022-06-14	27.81	28.17	27.25	27.78	824839
2022-06-15	28.00	29.21	28.00	28.83	975079
2022-06-16	28.11	28.37	27.38	27.45	1340683
2022-06-17	27.83	28.62	27.51	28.47	12611038
2022-06-21	28.80	29.26	28.22	28.59	972242
2022-06-22	28.31	29.07	28.25	28.35	830090
2022-06-23	28.46	28.97	28.18	28.94	781637
2022-06-24	29.44	30.39	29.35	30.33	1550347
2022-06-27	30.52	30.67	29.45	29.58	988262
2022-06-28	29.69	30.20	28.49	28.58	1400599
2022-06-29	28.67	28.73	27.83	28.47	771800
2022-06-30	28.16	28.29	27.25	27.77	778666
2022-07-01	27.61	28.40	27.46	27.86	701407
2022-07-05	27.33	29.23	27.11	29.22	942566
2022-07-06	29.04	29.52	28.52	28.87	584720
2022-07-07	29.16	29.40	28.66	28.69	640275
2022-07-08	28.45	28.82	27.97	28.06	765071
2022-07-11	27.79	27.97	27.27	27.64	610764
2022-07-12	27.77	28.31	27.09	27.36	793314
2022-07-13	26.80	27.16	26.52	26.96	547033
2022-07-14	26.70	27.01	26.49	26.82	799217
2022-07-15	27.10	27.76	26.28	27.73	839895
2022-07-18	28.14	28.84	28.10	28.47	821995
2022-07-19	28.92	30.48	28.92	30.42	1128820
2022-07-20	30.50	31.44	30.36	31.38	744316
2022-07-21	31.19	31.64	30.88	31.62	482225
2022-07-22	30.80	31.42	30.23	30.43	787640
2022-07-25	30.34	30.76	30.15	30.43	689500
2022-07-26	30.21	30.36	29.29	29.34	512318
2022-07-27	29.50	31.02	29.50	30.87	640654
2022-07-28	30.73	31.21	30.28	31.04	475148
2022-07-29	30.95	30.95	30.28	30.66	528667
2022-08-01	30.32	31.36	29.98	31.18	420506
2022-08-02	30.90	31.80	30.88	31.47	470127
2022-08-03	31.60	32.96	31.60	32.78	851307
2022-08-04	32.79	33.18	32.05	32.32	810867
2022-08-05	37.00	39.09	36.56	38.26	3189215
2022-08-08	38.42	38.93	37.80	38.09	1424214
2022-08-09	37.58	38.21	37.04	37.89	1182023
2022-08-10	38.32	38.91	37.99	38.54	942856
2022-08-11	38.84	39.16	36.91	37.09	1388499
2022-08-12	37.48	38.27	37.31	38.23	607695
2022-08-15	37.87	38.64	37.57	37.72	697475
2022-08-16	37.33	37.79	37.17	37.52	575410
2022-08-17	36.99	37.36	36.64	36.88	459024
2022-08-18	36.88	37.23	36.68	37.06	587279
2022-08-19	36.74	36.74	35.55	35.81	688404
2022-08-22	35.60	35.60	34.94	34.97	598937
2022-08-23	34.86	34.86	33.81	34.21	937062
2022-08-24	34.10	34.76	34.00	34.60	513127
2022-08-25	34.87	35.16	34.60	34.96	473229
2022-08-26	34.74	34.99	33.99	34.16	759806
2022-08-29	33.74	34.25	33.74	33.82	373233
2022-08-30	33.97	34.17	33.43	33.77	518378
2022-08-31	34.55	34.55	33.85	34.17	914414
2022-09-01	33.99	34.08	33.26	33.85	454049
2022-09-02	34.32	34.67	33.69	33.89	532894
2022-09-06	33.95	34.13	33.30	33.79	609780
2022-09-07	33.87	34.96	33.85	34.86	569396
2022-09-08	34.58	34.91	34.13	34.66	643990
2022-09-09	35.00	35.62	34.91	35.46	549906
2022-09-12	35.52	36.34	35.47	36.31	506750
2022-09-13	35.44	35.99	35.03	35.13	733920
2022-09-14	35.29	35.29	34.32	35.11	687151
2022-09-15	34.84	35.74	34.84	35.18	821330
2022-09-16	34.66	34.66	33.64	34.00	1410827
2022-09-19	33.44	34.68	33.39	34.59	586493
2022-09-20	34.23	34.66	34.02	34.27	463979
2022-09-21	34.58	34.87	33.74	33.78	649297
2022-09-22	33.56	33.75	32.60	32.86	634497
2022-09-23	32.37	32.65	31.88	32.61	655093
2022-09-26	32.58	33.46	32.46	32.48	663610
2022-09-27	33.01	33.58	32.65	33.53	614335
2022-09-28	33.71	34.56	33.30	34.38	806302
2022-09-29	33.85	34.06	33.10	33.77	572136
2022-09-30	33.62	34.78	33.55	33.91	741146
2022-10-03	34.08	34.39	33.63	34.21	518923
2022-10-04	35.00	35.77	35.00	35.76	650698
2022-10-05	35.23	36.25	35.23	36.05	518178
2022-10-06	35.75	36.29	35.37	35.74	499066
2022-10-07	35.22	35.48	34.78	35.33	511440
2022-10-10	35.59	35.70	35.01	35.46	449529
2022-10-11	35.24	35.31	33.79	34.81	672008
2022-10-12	34.82	35.08	34.45	34.69	534104
2022-10-13	33.83	35.10	33.34	34.79	752887
2022-10-14	35.25	35.61	34.45	34.65	529310
2022-10-17	35.15	36.46	35.10	36.42	863721
2022-10-18	37.15	37.86	36.75	37.26	593949
2022-10-19	36.88	37.67	36.77	36.91	608619
2022-10-20	36.94	38.05	36.79	37.00	520312
2022-10-21	36.94	37.61	36.21	37.56	521760
2022-10-24	37.54	38.10	37.27	38.06	415415
2022-10-25	38.13	38.96	38.09	38.78	612995
2022-10-26	38.38	39.27	38.01	38.48	546526
2022-10-27	38.51	38.68	37.72	38.13	615432
2022-10-28	38.16	38.85	38.06	38.81	483439
2022-10-31	38.75	38.87	38.20	38.41	816117
2022-11-01	38.99	39.25	38.55	38.66	609951
2022-11-02	38.60	38.60	36.77	36.80	748240
2022-11-03	36.58	37.14	36.02	36.34	1644376
2022-11-04	34.25	34.74	29.43	30.31	2967377
2022-11-07	30.51	31.00	29.73	29.96	1670392
2022-11-08	30.03	30.22	29.43	29.91	1114070
2022-11-09	29.79	29.79	28.66	29.08	761375
2022-11-10	30.66	31.26	30.47	30.52	1240497
2022-11-11	30.26	30.49	29.80	30.31	940789
2022-11-14	30.15	30.73	29.76	30.56	866079
2022-11-15	31.10	31.43	30.61	30.78	592039
2022-11-16	30.37	30.50	29.62	29.76	685686
2022-11-17	29.24	29.80	29.06	29.37	567253
2022-11-18	29.86	30.11	29.36	29.58	383468
2022-11-21	29.26	29.58	29.10	29.52	389323
2022-11-22	29.45	29.45	28.60	29.16	821159
2022-11-23	29.22	29.77	29.15	29.57	435978
2022-11-25	29.32	29.91	29.32	29.64	175975
2022-11-28	29.49	29.84	29.18	29.21	412255
2022-11-29	29.34	29.67	29.22	29.62	427048
2022-11-30	29.61	30.95	29.56	30.95	929797
2022-12-01	30.77	31.31	30.55	30.76	1172936
2022-12-02	30.11	30.40	29.90	30.23	776694
2022-12-05	29.97	30.20	29.17	29.33	616127
2022-12-06	29.21	29.49	28.51	28.70	836952
2022-12-07	28.50	28.83	28.31	28.59	882407
2022-12-08	28.86	28.89	27.95	28.21	821260
2022-12-09	28.09	28.39	27.86	27.96	863007
2022-12-12	27.95	28.12	27.77	27.98	1120041
2022-12-13	28.94	29.06	28.03	28.22	973004
2022-12-14	28.07	28.52	27.66	27.94	880437
2022-12-15	27.52	27.52	26.84	27.10	829766
2022-12-16	27.02	27.50	27.02	27.48	1763329
2022-12-19	27.46	27.58	26.65	26.68	808579
2022-12-20	25.44	26.15	25.30	25.62	1025528
2022-12-21	25.74	26.61	25.64	26.58	929751
2022-12-22	26.21	26.25	25.64	26.14	579973
2022-12-23	25.89	26.39	25.85	26.38	427512
2022-12-27	26.28	26.55	25.85	26.44	556294
2022-12-28	26.40	26.65	26.06	26.16	501303
2022-12-29	26.41	27.03	26.19	27.02	448879
2022-12-30	26.65	27.48	26.65	27.34	744358
2023-01-03	27.83	28.46	27.41	27.73	1016161
2023-01-04	28.08	28.48	28.06	28.47	634130
2023-01-05	28.38	28.54	28.06	28.31	428598
2023-01-06	28.58	28.77	28.25	28.58	356740
2023-01-09	28.82	29.08	28.24	28.24	645163
2023-01-10	28.00	28.52	27.86	28.47	538526
2023-01-11	28.54	28.94	28.42	28.68	536783
2023-01-12	28.68	28.95	28.42	28.86	667750
2023-01-13	28.51	29.08	28.48	29.05	429910
2023-01-17	29.08	29.11	28.57	28.76	466716
2023-01-18	28.90	29.07	28.53	28.77	609782
2023-01-19	28.47	29.27	28.40	29.23	514777
2023-01-20	29.51	29.72	29.11	29.71	489331
2023-01-23	29.70	30.00	29.63	29.85	569659
2023-01-24	29.64	29.99	29.52	29.58	458472
2023-01-25	29.24	30.11	29.03	30.00	625499
2023-01-26	30.17	30.74	30.14	30.73	662637
2023-01-27	30.75	31.54	30.56	31.17	519605
2023-01-30	30.79	31.15	30.62	30.64	442469
2023-01-31	30.64	31.51	30.64	31.51	657178
2023-02-01	31.47	32.05	31.06	31.89	466260
2023-02-02	32.50	33.19	32.50	33.11	644496
2023-02-03	32.52	32.98	32.23	32.44	553768
2023-02-06	32.36	32.65	31.98	32.15	553019
2023-02-07	32.02	32.83	31.82	32.76	631222
2023-02-08	32.53	32.74	31.44	31.81	585490
2023-02-09	32.00	32.22	30.84	30.85	872391
2023-02-10	33.84	34.10	31.84	31.84	1611812
2023-02-13	31.75	32.34	31.49	31.77	905725
2023-02-14	31.40	31.85	31.18	31.44	710739
2023-02-15	31.43	31.98	31.39	31.86	492100
2023-02-16	31.33	31.48	30.92	30.98	394784
2023-02-17	30.96	30.96	30.31	30.79	401328
2023-02-21	30.29	30.48	30.01	30.23	801206
2023-02-22	30.30	30.75	30.16	30.49	652913
2023-02-23	30.68	30.68	30.20	30.42	398198
2023-02-24	29.99	30.21	29.90	30.14	372710
2023-02-27	30.30	30.40	29.94	30.01	393777
2023-02-28	29.98	30.46	29.98	30.02	890424
2023-03-01	30.02	30.23	29.81	29.84	378188
2023-03-02	29.58	30.29	29.58	30.26	408897
2023-03-03	30.40	30.49	30.20	30.21	472932
2023-03-06	30.29	30.36	29.52	29.70	543251
2023-03-07	29.81	30.06	29.56	29.80	458372
2023-03-08	29.81	29.87	29.56	29.81	333077
2023-03-09	29.82	30.00	29.36	29.45	420421
2023-03-10	29.20	29.34	28.32	28.57	489211
2023-03-13	28.13	28.77	27.75	28.36	514461
2023-03-14	29.12	29.47	28.94	29.26	493311
2023-03-15	28.73	29.34	28.56	29.17	518386
2023-03-16	29.02	29.91	28.92	29.78	389995
2023-03-17	29.77	29.77	29.18	29.33	1246556
2023-03-20	29.33	29.85	29.24	29.69	388278
2023-03-21	29.99	30.56	29.99	30.06	766396
2023-03-22	30.13	30.62	29.85	29.86	392648
2023-03-23	30.11	30.48	29.72	29.94	385816
2023-03-24	29.81	30.28	29.77	30.04	557642
2023-03-27	30.31	30.43	29.94	30.24	408854
2023-03-28	30.04	30.16	29.52	29.73	575467
2023-03-29	29.96	29.99	29.80	29.89	366159
2023-03-30	30.01	30.31	29.86	29.98	318917
2023-03-31	30.03	30.80	30.00	30.70	563960
2023-04-03	30.39	30.76	30.24	30.76	548025
2023-04-04	30.92	31.08	30.44	30.74	463605
2023-04-05	30.65	30.74	30.17	30.61	544412
2023-04-06	30.60	31.15	30.27	30.99	396953
2023-04-10	30.72	30.92	30.63	30.78	569588
2023-04-11	30.74	30.99	30.51	30.76	547712
2023-04-12	31.02	31.23	30.32	30.34	450309
2023-04-13	30.29	31.04	30.24	30.74	479925
2023-04-14	30.60	30.88	30.42	30.69	400072
2023-04-17	30.58	30.64	30.32	30.37	388058
2023-04-18	30.46	30.46	29.76	29.88	519981
2023-04-19	29.67	29.67	29.41	29.59	684170
2023-04-20	29.46	29.55	29.10	29.21	539357
2023-04-21	29.21	29.43	28.97	29.41	512243
2023-04-24	29.28	29.54	29.04	29.21	515379
2023-04-25	29.00	29.05	28.52	28.54	630654
2023-04-26	28.46	28.91	28.45	28.55	538292
2023-04-27	28.84	29.59	28.78	29.55	514502
2023-04-28	29.39	29.93	29.34	29.92	657444
2023-05-01	29.77	30.31	29.69	29.93	385237
2023-05-02	29.69	29.87	28.56	28.68	531955
2023-05-03	28.69	28.82	27.54	27.61	802243
2023-05-04	27.21	27.48	26.53	27.29	826072
2023-05-05	27.63	28.27	27.32	27.88	1259085
2023-05-08	28.07	28.89	27.56	28.03	691495
2023-05-09	27.76	27.96	27.61	27.75	579069
2023-05-10	28.18	29.30	27.91	28.48	725462
2023-05-11	28.46	30.04	28.24	29.80	1251974
2023-05-12	29.82	29.86	29.40	29.44	617855
2023-05-15	29.44	30.65	28.80	30.57	631225
2023-05-16	30.37	31.84	30.37	31.63	777798
2023-05-17	31.66	32.24	31.30	32.21	760196
2023-05-18	32.31	33.60	32.26	33.48	900466
2023-05-19	33.71	33.79	32.63	32.74	798611
2023-05-22	32.36	32.85	31.83	32.52	1155878
2023-05-23	35.88	36.78	34.20	34.38	3353403
2023-05-24	34.17	34.70	33.82	34.18	717238
2023-05-25	34.50	34.50	33.53	33.61	456036
2023-05-26	33.47	34.26	33.41	33.90	442384
2023-05-30	33.98	34.27	33.18	33.38	391962
2023-05-31	33.32	33.58	33.16	33.50	648700
2023-06-01	33.12	33.66	32.64	33.31	742178
2023-06-02	33.39	34.27	33.35	34.14	861909
2023-06-05	33.68	34.38	33.70	34.14	550253
2023-06-06	34.20	35.79	34.17	35.71	990464
2023-06-07	35.80	36.43	35.48	36.35	865430
2023-06-08	36.14	36.15	35.30	35.47	653342
2023-06-09	35.65	36.27	35.40	35.84	443182
2023-06-12	35.95	36.04	35.58	35.84	438009
2023-06-13	35.88	36.23	35.56	35.72	596998
2023-06-14	36.02	36.29	35.26	35.75	587249
2023-06-15	35.56	36.60	35.28	36.56	617151
2023-06-16	36.85	36.95	36.01	36.41	1582330
2023-06-20	36.29	36.68	36.07	36.46	623250
2023-06-21	36.19	36.21	35.39	35.55	544892
2023-06-22	35.37	35.94	35.17	35.92	533174
2023-06-23	35.34	35.93	35.08	35.91	810587
2023-06-26	35.68	36.18	35.08	35.09	449534
2023-06-27	35.25	35.75	34.92	35.43	349410
2023-06-28	35.47	35.94	35.46	35.85	342209
2023-06-29	35.87	36.64	35.83	36.47	451786
2023-06-30	36.42	36.77	36.39	36.41	397477
2023-07-03	36.11	36.73	36.02	36.53	224871
2023-07-05	36.17	36.74	35.81	36.47	495009
2023-07-06	36.26	36.30	35.61	36.03	495466
2023-07-07	36.34	36.87	36.34	36.47	744397
2023-07-10	36.39	37.27	36.39	37.15	527954
2023-07-11	37.32	37.96	37.32	37.82	487937
2023-07-12	37.99	38.43	37.53	37.82	650561
2023-07-13	38.02	38.46	37.96	38.25	445716
2023-07-14	38.13	38.45	37.82	38.13	290493
2023-07-17	40.00	42.53	39.61	42.02	2406462
2023-07-18	41.97	43.29	41.54	43.27	1475960
2023-07-19	43.91	43.99	42.77	43.37	932480
2023-07-20	43.23	43.33	41.84	42.14	671397
2023-07-21	42.60	42.93	41.16	41.16	643383
2023-07-24	41.54	41.72	41.25	41.32	358356
2023-07-25	41.44	42.13	41.39	41.94	479029
2023-07-26	42.00	42.98	41.93	42.67	563164
2023-07-27	43.00	43.40	42.58	42.85	437313
2023-07-28	43.66	45.30	43.51	44.88	1116490
2023-07-31	44.95	45.53	44.57	45.05	1095885
2023-08-01	44.70	45.42	44.59	44.98	532011
2023-08-02	44.57	44.57	43.50	43.86	554816
2023-08-03	43.49	43.86	43.02	43.13	1077680
2023-08-04	46.55	47.59	45.08	45.28	2071947
2023-08-07	45.32	45.87	44.72	45.61	804740
2023-08-08	45.18	45.18	43.44	44.03	1010275
2023-08-09	43.84	43.85	42.44	42.79	745674
2023-08-10	43.04	43.25	42.51	42.80	578995
2023-08-11	42.56	43.57	42.19	43.47	483040
2023-08-14	43.14	43.50	42.91	43.44	529540
2023-08-15	43.28	43.68	41.96	42.41	823986
2023-08-16	42.42	42.71	42.00	42.05	467676
2023-08-17	41.95	42.06	41.22	41.27	658313
2023-08-18	40.51	41.10	40.38	41.05	703461
2023-08-21	40.61	40.88	40.16	40.71	1149883
2023-08-22	41.00	42.17	40.76	41.94	848475
2023-08-23	41.90	43.47	41.85	42.62	1442820
2023-08-24	42.88	42.96	41.97	42.30	615144
2023-08-25	42.17	42.55	41.74	42.33	513218
2023-08-28	42.32	42.69	42.19	42.47	434172
2023-08-29	42.49	42.79	42.13	42.37	477137
2023-08-30	42.33	43.14	42.27	42.87	440234
2023-08-31	42.86	43.26	42.70	42.85	404333
2023-09-01	43.22	43.98	43.11	43.89	587166
2023-09-05	43.46	45.28	43.30	44.65	870268
2023-09-06	44.46	44.49	43.59	43.99	602550
2023-09-07	43.91	44.25	43.43	44.02	361955
2023-09-08	44.28	45.96	43.37	43.67	924378
2023-09-11	43.85	44.37	43.72	43.98	553895
2023-09-12	43.66	44.50	43.54	44.08	406971
2023-09-13	43.93	44.19	43.69	44.07	476756
2023-09-14	44.29	44.48	43.43	43.57	470875
2023-09-15	43.39	43.39	42.18	42.78	1563468
2023-09-18	42.83	43.05	42.47	42.50	427103
2023-09-19	42.35	43.17	42.26	42.98	359027
2023-09-20	43.23	43.48	42.29	42.29	255618
2023-09-21	42.00	42.47	41.71	41.80	356589
2023-09-22	42.05	42.29	41.47	41.49	499212
2023-09-25	41.39	42.28	40.99	42.11	402492
2023-09-26	41.80	42.19	41.51	41.63	333447
2023-09-27	41.97	42.58	41.77	41.95	363018
2023-09-28	41.66	42.60	40.98	41.52	1144512
2023-09-29	41.85	42.22	41.44	41.59	474645
2023-10-02	41.63	42.13	41.51	42.04	528078
2023-10-03	41.92	42.26	41.42	41.70	435260
2023-10-04	41.75	42.26	41.60	41.99	447850
2023-10-05	41.95	42.11	41.59	41.64	432159
2023-10-06	41.41	42.58	41.32	42.30	496146
2023-10-09	42.29	42.93	42.21	42.65	409681
2023-10-10	42.70	43.08	42.70	42.83	371289
2023-10-11	43.06	43.45	42.67	43.13	379223
2023-10-12	43.13	43.13	42.29	42.75	271012
2023-10-13	42.90	42.94	41.83	41.99	362762
2023-10-16	42.37	43.50	42.37	43.39	540117
2023-10-17	43.08	44.42	42.90	44.03	590505
2023-10-18	43.75	43.75	42.94	42.97	518423
2023-10-19	43.00	43.63	42.71	43.05	493799
2023-10-20	43.07	43.08	42.18	42.19	546952
2023-10-23	41.98	42.88	41.61	41.98	533814
2023-10-24	42.43	43.21	42.25	42.91	374761
2023-10-25	42.27	42.60	41.80	41.81	398343
2023-10-26	41.62	41.85	39.71	39.87	775689
2023-10-27	40.49	41.52	40.49	41.05	1226709
2023-10-30	41.49	42.12	41.20	41.53	609021
2023-10-31	41.55	42.31	41.43	42.19	575219
2023-11-01	42.07	42.36	41.26	41.78	703346
2023-11-02	42.21	42.90	41.98	42.79	941231
2023-11-03	45.10	46.77	44.05	44.73	1130446
2023-11-06	44.71	45.22	43.86	45.09	674815
2023-11-07	45.12	45.59	44.30	44.31	716789
2023-11-08	44.27	44.72	44.15	44.37	385006
2023-11-09	44.26	44.45	42.81	43.54	625363
2023-11-10	43.59	44.38	43.40	43.99	401460
2023-11-13	43.68	43.99	43.48	43.59	498580
2023-11-14	44.50	45.45	44.50	45.19	712136
2023-11-15	45.21	46.15	45.03	45.05	785261
2023-11-16	44.42	45.13	44.25	44.65	510363
2023-11-17	44.51	45.34	44.35	45.26	584589
2023-11-20	45.47	46.35	45.47	46.34	866093
2023-11-21	46.13	46.27	45.31	45.91	1144018
2023-11-22	46.14	47.00	44.56	45.74	856668
2023-11-24	45.41	45.74	45.17	45.31	229360
2023-11-27	45.00	45.66	44.89	45.09	535913
2023-11-28	45.09	45.20	44.31	44.62	527256
2023-11-29	45.00	45.18	43.08	43.46	970546
2023-11-30	43.82	44.12	43.30	43.71	651217
2023-12-01	43.35	44.37	43.10	44.31	677949
2023-12-04	43.96	44.68	43.54	44.41	738857
2023-12-05	44.04	44.58	43.73	44.13	608641
2023-12-06	44.32	44.86	43.74	43.84	685282
2023-12-07	44.14	44.54	43.89	44.29	492372
2023-12-08	43.87	44.03	42.57	43.83	756058
2023-12-11	43.91	44.48	43.64	44.10	572370
2023-12-12	44.05	44.72	43.82	44.48	468642
2023-12-13	44.45	44.99	43.95	44.49	732140
2023-12-14	44.79	45.53	44.62	45.36	803249
2023-12-15	45.33	45.45	44.07	44.79	2050358
2023-12-18	44.85	46.62	44.61	46.46	1117083
2023-12-19	46.62	48.15	46.62	46.82	822404
2023-12-20	46.90	48.22	46.90	47.60	1269852
2023-12-21	48.00	48.28	47.62	48.24	922706
2023-12-22	48.50	48.99	48.17	48.43	520353
2023-12-26	48.50	48.63	48.00	48.19	339193
2023-12-27	48.16	48.30	47.39	47.63	389881
2023-12-28	47.49	47.57	47.04	47.26	400362
2023-12-29	47.29	47.57	46.94	47.34	511658
2024-01-02	46.83	46.98	45.75	46.37	612006
2024-01-03	45.83	46.43	45.71	46.01	678628
2024-01-04	46.00	46.77	45.87	46.14	518592
2024-01-05	45.91	46.42	44.95	44.97	631152
2024-01-08	45.41	46.07	44.96	45.69	665404
2024-01-09	45.30	45.34	44.61	44.93	705145
2024-01-10	45.00	45.05	44.01	44.38	900185
2024-01-11	44.43	44.43	43.04	43.78	1029932
2024-01-12	44.12	44.12	43.54	43.71	619666
2024-01-16	43.40	44.05	43.32	43.89	608225
2024-01-17	43.43	43.78	43.14	43.74	425285
2024-01-18	44.18	44.21	43.64	44.06	374761
2024-01-19	44.32	44.43	43.55	44.00	426555
2024-01-22	44.48	44.85	43.99	44.52	601200
2024-01-23	45.01	45.41	44.38	44.83	507641
2024-01-24	45.28	45.45	44.54	44.57	452699
2024-01-25	45.03	45.13	44.47	44.79	406087
2024-01-26	44.84	45.24	44.54	45.00	362375
2024-01-29	44.84	45.18	44.44	45.18	569133
2024-01-30	45.19	45.52	44.74	45.20	720231
2024-01-31	44.73	45.03	43.62	43.73	559584
2024-02-01	43.96	44.24	43.33	44.14	528151
2024-02-02	44.29	44.88	44.19	44.61	411869
2024-02-05	44.35	44.50	43.72	43.83	661862
2024-02-06	43.95	44.27	43.71	44.24	361638
2024-02-07	44.22	44.32	43.77	44.00	373779
2024-02-08	44.05	45.02	43.73	45.00	604993
2024-02-09	45.09	45.70	44.65	45.49	608638
2024-02-12	45.69	45.91	45.20	45.71	1364789
2024-02-13	44.76	45.60	42.85	43.29	940378
2024-02-14	43.79	44.38	43.36	43.77	884026
2024-02-15	43.63	45.05	43.49	44.39	1313982
2024-02-16	38.46	40.33	37.50	38.02	2967025
2024-02-20	37.55	37.67	36.91	37.01	1161862
2024-02-21	37.00	37.22	36.23	36.99	1121445
2024-02-22	37.45	37.68	35.56	36.48	1383918
2024-02-23	36.26	36.39	35.79	35.96	1265392
2024-02-26	35.86	36.89	35.58	36.68	1124722
2024-02-27	36.99	37.53	36.62	37.01	820639
2024-02-28	36.74	37.88	36.67	37.60	760445
2024-02-29	37.97	38.54	37.78	38.44	1220181
2024-03-01	38.49	38.69	38.08	38.43	860074
2024-03-04	38.55	38.70	37.87	38.13	599037
2024-03-05	37.74	37.96	37.45	37.80	677040
2024-03-06	38.18	38.45	37.66	37.87	846741
2024-03-07	38.10	38.43	37.80	38.13	772574
2024-03-08	38.54	39.24	38.10	38.29	701597
2024-03-11	38.24	38.68	37.96	38.27	647368
2024-03-12	38.32	38.70	38.24	38.29	575690
2024-03-13	38.23	38.69	38.23	38.36	667603
2024-03-14	38.35	38.49	37.70	37.87	567450
2024-03-15	37.70	37.88	37.21	37.52	2759272
2024-03-18	37.83	38.23	37.70	37.95	786583
2024-03-19	37.75	38.15	37.57	37.93	534973
2024-03-20	37.87	39.04	37.74	38.78	621849
2024-03-21	38.94	39.10	38.72	38.73	816902
2024-03-22	38.83	38.93	38.54	38.79	579210
2024-03-25	38.76	39.03	38.22	38.29	433619
2024-03-26	38.64	38.80	38.10	38.25	670760
2024-03-27	38.61	39.13	38.11	39.10	811094
2024-03-28	39.20	39.82	39.02	39.40	797592
2024-04-01	39.41	39.86	39.23	39.67	687023
2024-04-02	39.49	39.97	39.34	39.93	707576
2024-04-03	39.93	40.98	39.91	40.93	649271
2024-04-04	41.21	41.56	40.04	40.16	752102
2024-04-05	40.23	40.59	40.13	40.46	719475
2024-04-08	40.43	41.19	40.43	40.92	789819
2024-04-09	41.02	41.58	40.92	40.95	521940
2024-04-10	40.23	40.58	39.78	39.96	683583
2024-04-11	40.05	40.49	39.69	40.11	716343
2024-04-12	39.91	41.41	39.91	40.61	928434
2024-04-15	40.63	40.74	39.95	40.05	748741
2024-04-16	39.92	39.92	39.02	39.56	574388
2024-04-17	39.80	40.29	39.46	39.56	483965
2024-04-18	39.49	39.85	39.28	39.41	500632
2024-04-19	39.34	39.76	38.93	39.29	637174
2024-04-22	39.58	39.98	39.26	39.53	645401
2024-04-23	39.69	40.57	39.69	40.15	651728
2024-04-24	40.16	40.78	40.09	40.39	519481
2024-04-25	39.64	39.98	39.35	39.97	418254
2024-04-26	40.33	40.83	40.33	40.82	440981
2024-04-29	40.83	41.30	40.78	40.92	478902
2024-04-30	40.76	41.20	40.20	40.24	712693
2024-05-01	40.41	41.25	40.32	40.44	449487
2024-05-02	40.68	40.68	39.76	40.00	598328
2024-05-03	40.46	40.57	39.80	39.99	616590
2024-05-06	40.20	40.62	40.20	40.48	503422
2024-05-07	40.41	41.22	40.24	41.11	608194
2024-05-08	40.58	40.77	39.15	39.23	963868
2024-05-09	39.41	39.79	39.13	39.62	1580570
2024-05-10	38.83	39.99	36.71	36.79	1997703
2024-05-13	36.67	38.43	36.50	37.97	1114476
2024-05-14	38.37	38.66	37.42	37.72	1105293
2024-05-15	38.07	38.37	37.17	38.23	718256
2024-05-16	38.23	38.44	37.74	37.98	639941
2024-05-17	38.07	38.12	37.12	37.25	700988
2024-05-20	37.31	37.59	36.82	37.36	565784
2024-05-21	37.15	37.32	36.58	36.89	890917
2024-05-22	36.86	36.97	36.36	36.70	627454
2024-05-23	36.70	36.77	36.06	36.40	607720
2024-05-24	36.51	36.59	36.13	36.38	501450
2024-05-28	36.39	36.58	36.10	36.31	571121
2024-05-29	36.00	36.32	35.78	36.32	664098
2024-05-30	36.50	36.81	36.34	36.52	455373
2024-05-31	36.46	36.98	36.08	36.97	718688
2024-06-03	36.73	37.07	36.60	36.77	955949
2024-06-04	36.53	36.71	35.75	35.80	635299
2024-06-05	35.91	36.30	35.73	36.22	528499
2024-06-06	35.97	36.30	35.93	36.22	448079
2024-06-07	35.86	36.77	35.86	36.72	406230
2024-06-10	36.40	36.57	36.01	36.40	663590
2024-06-11	36.43	37.04	36.37	37.02	617536
2024-06-12	37.72	37.87	37.30	37.51	542956
2024-06-13	37.30	37.40	36.52	36.69	515394
2024-06-14	36.29	36.64	36.24	36.27	466586
2024-06-17	36.19	36.37	35.93	36.13	501727
2024-06-18	36.27	36.27	35.56	35.65	506070
2024-06-20	35.40	36.20	35.31	36.00	810255
2024-06-21	35.95	36.27	35.80	36.05	2078841
2024-06-24	36.13	36.97	36.04	36.24	758156
2024-06-25	36.29	36.72	36.10	36.66	367273
2024-06-26	36.59	37.01	36.49	36.84	547914
2024-06-27	36.97	37.26	36.84	36.89	470126
2024-06-28	37.18	37.29	36.74	36.95	755203
2024-07-01	36.94	36.98	36.00	36.17	640781
2024-07-02	36.26	36.53	36.13	36.21	441589
2024-07-03	36.24	36.55	36.13	36.15	257399
2024-07-05	36.00	36.51	35.90	36.47	444951
2024-07-08	36.54	36.79	36.38	36.38	468070
2024-07-09	36.38	36.46	35.89	35.91	505911
2024-07-10	35.88	35.89	34.76	35.18	776073
2024-07-11	35.67	35.99	35.43	35.77	608113
2024-07-12	36.11	36.33	35.61	35.95	709208
2024-07-15	36.36	36.65	36.11	36.34	715156
2024-07-16	36.62	37.87	36.35	37.71	818368
2024-07-17	37.61	37.95	37.30	37.77	659076
2024-07-18	37.62	38.12	37.32	37.47	675403
2024-07-19	37.54	37.59	37.24	37.31	650455
2024-07-22	37.36	37.61	37.11	37.42	555892
2024-07-23	37.43	37.89	37.36	37.39	664789
2024-07-24	36.95	37.17	35.56	35.70	1053774
2024-07-25	35.98	36.48	35.73	36.21	645873
2024-07-26	36.55	36.67	35.87	36.42	580746
2024-07-29	36.56	36.89	36.30	36.53	687766
2024-07-30	36.69	37.19	36.32	36.66	706248
2024-07-31	36.79	37.06	36.40	36.43	1134169
2024-08-01	36.73	36.73	35.15	35.63	745318
2024-08-02	34.78	34.97	34.28	34.70	804194
2024-08-05	33.50	33.98	32.92	33.57	928878
2024-08-06	33.61	33.94	33.47	33.60	554803
2024-08-07	33.85	34.12	33.10	33.33	901626
2024-08-08	33.23	33.67	32.56	33.51	2346311
2024-08-09	34.63	35.36	33.41	33.47	1354084
2024-08-12	33.35	33.59	32.87	33.20	856327
2024-08-13	33.13	33.90	33.13	33.76	654831
2024-08-14	33.80	33.86	32.74	33.17	506874
2024-08-15	33.69	34.18	33.51	34.11	549713
2024-08-16	33.93	34.20	33.80	33.82	558508
2024-08-19	33.99	34.33	33.90	34.28	527051
2024-08-20	34.19	34.53	34.16	34.33	423987
2024-08-21	34.40	34.63	33.79	34.22	1086454
2024-08-22	34.22	34.38	34.06	34.11	741861
2024-08-23	34.26	35.17	34.20	34.96	560403
2024-08-26	35.01	35.13	34.75	34.76	493226
2024-08-27	34.68	35.08	34.62	34.72	533917
2024-08-28	34.62	34.70	33.98	34.39	430829
2024-08-29	34.67	35.24	34.45	34.91	667225
2024-08-30	35.00	35.15	34.67	34.93	583544
2024-09-03	34.35	34.75	33.55	33.56	719557
2024-09-04	33.50	34.43	33.20	34.09	1198076
2024-09-05	34.07	34.48	33.89	34.29	705591
2024-09-06	34.50	34.57	33.82	33.87	816790
2024-09-09	33.81	33.85	33.31	33.47	837915
2024-09-10	33.68	33.76	33.00	33.02	674405
2024-09-11	33.05	33.31	32.65	33.24	692956
2024-09-12	33.45	33.70	33.05	33.69	626143
2024-09-13	34.00	34.88	33.91	34.44	562868
2024-09-16	33.39	33.89	32.71	33.40	1190741
2024-09-17	33.74	34.20	33.65	33.85	903338
2024-09-18	33.96	34.60	33.77	34.14	932391
2024-09-19	34.99	34.99	34.07	34.40	646057
2024-09-20	34.51	34.62	34.15	34.28	1923335
2024-09-23	34.24	34.57	34.09	34.38	587550
2024-09-24	34.60	34.96	34.51	34.75	598690
2024-09-25	34.65	34.75	34.13	34.14	559018
2024-09-26	34.46	34.51	33.76	33.85	904496
2024-09-27	34.15	35.00	33.96	34.91	780249
2024-09-30	34.95	35.52	34.85	35.08	618471
2024-10-01	35.13	35.16	34.31	34.35	483276
2024-10-02	34.37	34.66	34.22	34.38	413319
2024-10-03	34.10	34.19	33.56	33.63	461505
2024-10-04	34.01	34.62	33.85	34.61	439298
2024-10-07	34.53	34.71	34.26	34.53	546527
2024-10-08	34.53	34.59	34.18	34.28	348197
2024-10-09	34.26	34.63	34.05	34.08	372227
2024-10-10	33.75	34.15	33.75	34.01	423792
2024-10-11	34.02	34.43	34.01	34.26	408173
2024-10-14	33.72	34.49	33.60	34.45	631924
2024-10-15	34.29	35.06	34.27	34.90	536956
2024-10-16	35.10	35.10	34.53	34.80	511584
2024-10-17	34.82	34.98	34.39	34.84	603820
2024-10-18	34.91	35.02	34.49	34.61	515924
2024-10-21	34.60	34.82	33.80	33.80	617100
2024-10-22	33.70	33.85	33.39	33.42	499798
2024-10-23	33.37	33.63	33.23	33.37	438778
2024-10-24	33.37	33.90	33.21	33.89	431246
2024-10-25	34.00	34.32	33.61	33.65	544280
2024-10-28	34.00	34.40	33.97	34.12	828028
2024-10-29	34.06	34.53	34.04	34.49	691569
2024-10-30	34.69	35.43	34.45	34.51	717350
2024-10-31	34.54	34.84	34.11	34.14	643151
2024-11-01	34.10	34.26	33.72	33.91	618214
2024-11-04	33.92	34.88	33.64	34.35	860218
2024-11-05	34.35	34.83	34.17	34.83	532035
2024-11-06	36.47	36.81	35.96	36.64	1077771
2024-11-07	36.66	37.23	36.31	36.37	1151633
2024-11-08	35.75	36.56	35.28	35.93	1826211
2024-11-11	35.89	37.59	35.89	37.56	1033777
2024-11-12	37.42	38.49	37.42	38.21	995414
2024-11-13	38.24	38.24	36.81	36.89	858301
2024-11-14	36.76	37.01	36.17	36.43	818480
2024-11-15	36.70	36.70	35.83	35.95	577254
2024-11-18	36.07	36.13	35.63	35.85	644891
2024-11-19	35.65	36.35	35.51	35.84	829632
2024-11-20	35.90	36.11	35.70	35.84	771140
2024-11-21	35.89	35.95	34.44	35.58	837196
2024-11-22	35.44	36.24	35.12	36.13	723782
2024-11-25	36.50	37.64	36.32	37.49	907135
2024-11-26	37.34	37.41	37.01	37.26	482332
2024-11-27	37.40	38.14	37.22	38.08	882262
2024-11-29	38.05	38.48	38.04	38.22	372796
2024-12-02	38.06	38.77	37.76	38.55	968097
2024-12-03	38.49	38.70	38.13	38.31	581387
2024-12-04	38.26	39.00	38.19	38.82	558361
2024-12-05	38.84	38.93	38.19	38.24	480156
2024-12-06	38.37	38.84	38.19	38.80	360918
2024-12-09	39.04	39.98	38.91	39.50	601887
2024-12-10	39.44	40.99	39.35	40.33	1057154
2024-12-11	40.49	40.97	40.41	40.61	700279
2024-12-12	40.48	40.77	40.17	40.19	357589
2024-12-13	40.00	40.15	39.40	39.71	384386
2024-12-16	39.61	40.09	39.27	39.81	546049
2024-12-17	39.74	40.12	39.43	39.68	661075
2024-12-18	39.79	40.11	37.82	38.02	815921
2024-12-19	38.62	38.66	37.97	38.30	642362
2024-12-20	37.78	38.93	37.60	38.08	2974349
2024-12-23	37.99	38.77	37.94	38.53	673120
2024-12-24	38.53	39.01	38.36	38.97	297749
2024-12-26	38.59	39.83	38.59	39.70	608326
2024-12-27	39.31	39.60	38.72	38.83	648704
2024-12-30	38.65	38.88	37.94	38.59	576079
2024-12-31	38.78	39.18	38.61	38.70	491549
2025-01-02	39.24	39.46	38.85	39.07	455259
2025-01-03	39.21	39.63	39.01	39.54	460275
2025-01-06	39.88	40.47	39.69	40.04	645995
2025-01-07	40.00	40.27	39.11	39.33	537442
2025-01-08	38.84	39.30	38.83	39.02	495718
2025-01-10	38.51	38.75	38.02	38.43	478518
2025-01-13	38.15	38.79	37.96	38.66	864206
2025-01-14	39.02	39.38	38.43	38.85	946925
2025-01-15	39.44	40.32	39.18	39.99	617422
2025-01-16	39.96	40.65	39.69	40.52	1021813
2025-01-17	41.12	41.12	40.38	40.70	453097
2025-01-21	40.96	41.13	40.02	40.21	597727
2025-01-22	40.04	40.42	38.39	38.51	698942
2025-01-23	38.40	39.04	38.23	39.01	625429
2025-01-24	38.80	39.26	38.65	38.80	461698
2025-01-27	38.72	40.88	38.58	40.35	920074
2025-01-28	40.35	41.55	40.35	41.25	579304
2025-01-29	41.25	41.53	40.89	41.04	521882
2025-01-30	41.51	41.72	40.42	40.49	681542
2025-01-31	40.46	40.86	39.70	39.94	595298
2025-02-03	39.33	39.99	39.09	39.59	482220
2025-02-04	39.64	40.28	39.64	40.17	374739
2025-02-05	40.02	40.11	39.42	39.82	449434
2025-02-06	39.72	39.88	39.22	39.51	441906
2025-02-07	39.61	39.91	39.29	39.56	692464
2025-02-10	39.84	40.10	39.48	39.66	537554
2025-02-11	39.39	40.27	39.39	40.10	802535
2025-02-12	39.52	40.07	39.37	39.67	562265
2025-02-13	39.83	40.74	39.38	40.55	742539
2025-02-14	40.03	40.49	37.21	37.34	1650885
2025-02-18	37.30	38.13	36.64	38.11	919477
2025-02-19	37.72	38.22	37.37	37.94	658976
2025-02-20	37.61	37.74	36.28	36.59	909965
2025-02-21	36.68	36.68	35.28	35.72	1049154
2025-02-24	35.75	35.75	35.21	35.33	756914
2025-02-25	35.13	35.44	34.41	34.61	789019
2025-02-26	34.39	35.04	34.08	34.20	909666
2025-02-27	34.24	34.53	33.62	34.09	835221
2025-02-28	33.82	34.34	33.59	34.31	926501
2025-03-03	34.41	34.63	33.40	33.60	756378
2025-03-04	33.16	34.02	33.12	33.64	903935
2025-03-05	33.59	34.05	33.33	33.68	820118
2025-03-06	33.32	34.41	33.31	33.96	697994
2025-03-07	33.89	35.31	33.83	35.15	1121633
2025-03-10	34.98	35.66	34.84	35.25	1100744
2025-03-11	35.19	35.70	34.92	35.15	720464
2025-03-12	35.37	35.48	34.74	34.88	729172
2025-03-13	34.82	34.93	34.00	34.00	831988
2025-03-14	34.19	35.07	34.08	35.04	821645
2025-03-17	35.01	35.52	34.76	35.08	718534
2025-03-18	34.79	35.11	34.49	34.99	611625
2025-03-19	35.09	35.72	35.09	35.50	533834
2025-03-20	35.08	35.93	35.08	35.44	680756
2025-03-21	35.13	35.96	35.13	35.75	2671011
2025-03-24	36.34	36.88	36.32	36.82	795205
2025-03-25	36.90	37.61	36.90	37.58	1299650
2025-03-26	37.60	38.43	37.54	38.37	965819
2025-03-27	38.39	38.77	37.95	37.97	1014200
2025-03-28	37.80	37.92	37.02	37.21	774781
2025-03-31	36.77	37.24	36.25	37.03	995773
2025-04-01	36.72	38.16	36.71	38.16	739248
2025-04-02	37.60	38.54	37.60	38.37	961097
2025-04-03	37.02	37.57	36.44	37.07	1082819
2025-04-04	35.88	36.74	35.52	35.66	1154835
2025-04-07	34.35	35.81	33.02	33.42	1835653
2025-04-08	34.16	34.74	32.57	32.84	1129140
2025-04-09	32.56	36.12	32.56	35.73	1010512
2025-04-10	34.78	35.16	33.75	34.25	981886
2025-04-11	34.27	34.42	33.55	34.20	818990
2025-04-14	34.63	34.76	33.57	33.84	631556
2025-04-15	33.62	34.04	33.56	33.88	743983
2025-04-16	33.62	34.13	33.31	33.55	633087
2025-04-17	33.25	33.57	32.66	33.06	630564
2025-04-21	32.68	32.88	32.29	32.56	678444
2025-04-22	32.80	33.61	32.51	33.54	633669
2025-04-23	34.45	35.00	34.09	34.42	651858
2025-04-24	34.55	35.19	34.43	35.13	500485
2025-04-25	35.29	35.58	35.02	35.43	447852
2025-04-28	35.44	35.75	35.23	35.58	511997
2025-04-29	35.51	35.95	35.32	35.80	417557
2025-04-30	35.24	35.24	34.62	35.08	607083
2025-05-01	35.41	35.55	34.86	35.16	387568
2025-05-02	35.37	35.65	35.12	35.18	516822
2025-05-05	35.05	35.57	34.87	35.03	677832
2025-05-06	34.86	35.22	34.60	34.62	831850
2025-05-07	35.04	35.60	34.83	35.53	669351
2025-05-08	35.83	36.22	35.53	35.74	828608
2025-05-09	37.00	40.25	36.24	38.98	1417345
2025-05-12	40.13	40.69	39.36	40.30	1043284
2025-05-13	40.53	41.09	40.34	40.58	744048
2025-05-14	40.30	41.10	40.27	40.93	817335
2025-05-15	41.00	41.22	39.49	39.54	921767
2025-05-16	39.66	39.72	39.07	39.14	793713
2025-05-19	38.66	38.88	38.40	38.55	741206
2025-05-20	38.50	38.81	38.30	38.59	1110182
2025-05-21	38.16	38.69	37.83	38.02	1064383
2025-05-22	38.08	38.58	37.86	38.05	543283
2025-05-23	37.53	37.80	37.34	37.40	497228
2025-05-27	37.87	38.52	37.77	38.46	664953
2025-05-28	38.46	38.84	38.29	38.76	562911
2025-05-29	39.00	39.58	38.52	38.67	752465
2025-05-30	38.63	38.70	37.71	38.17	912820
2025-06-02	37.95	38.10	37.09	37.15	1020554
2025-06-03	37.02	37.56	36.81	37.50	658511
2025-06-04	37.26	37.92	37.14	37.45	741508
2025-06-05	37.60	37.85	36.66	36.80	1122201
2025-06-06	37.25	37.30	36.72	37.00	840449
2025-06-09	37.07	37.48	36.83	37.02	736918
2025-06-10	37.20	37.55	36.71	37.20	940085
2025-06-11	37.29	37.39	36.46	36.51	1114492
2025-06-12	36.10	36.33	35.59	35.82	858272
2025-06-13	35.50	35.79	35.26	35.41	769485
2025-06-16	35.60	35.89	35.27	35.63	965472
2025-06-17	35.38	35.83	35.20	35.41	784060
2025-06-18	35.35	35.57	34.51	34.65	1056338
2025-06-20	34.83	35.12	34.05	34.48	1831582
2025-06-23	34.34	34.45	33.71	34.17	878797
2025-06-24	34.50	34.64	34.18	34.35	724044
2025-06-25	34.59	34.59	33.67	33.69	770719
2025-06-26	33.88	34.19	33.17	34.18	792169
2025-06-27	34.20	34.40	33.80	34.38	1069005
2025-06-30	34.49	34.80	34.24	34.27	766530
2025-07-01	34.19	35.99	34.16	35.17	1200107
2025-07-02	35.01	35.22	34.63	35.04	848865
2025-07-03	35.02	35.53	34.97	35.21	452612
2025-07-07	34.94	35.45	34.51	34.56	979062
2025-07-08	34.68	35.10	34.42	34.64	772904
2025-07-09	34.59	34.87	34.19	34.58	547408
2025-07-10	34.48	35.21	34.29	35.11	600991
2025-07-11	34.94	35.03	34.13	34.16	564894
2025-07-14	34.07	34.62	33.96	34.51	745961
2025-07-15	34.53	34.92	34.24	34.28	810046
2025-07-16	34.57	34.88	34.23	34.59	856125
2025-07-17	34.59	35.06	34.46	34.63	873679
2025-07-18	34.66	34.92	34.31	34.46	709478
2025-07-21	34.71	34.97	34.64	34.87	533048
2025-07-22	34.97	35.39	34.89	35.15	580212
2025-07-23	35.23	35.33	34.80	35.26	459793
2025-07-24	35.10	35.31	34.97	35.07	497010
2025-07-25	35.29	35.29	34.67	34.70	486251
2025-07-28	34.83	35.00	34.57	34.90	800867
2025-07-29	34.97	35.02	34.68	34.68	575258
2025-07-30	34.75	35.26	34.59	34.90	533013
2025-07-31	34.83	35.26	34.28	34.43	699184
2025-08-01	34.18	34.18	33.04	33.04	654195
2025-08-04	33.33	33.90	33.14	33.90	741818
2025-08-05	33.81	33.97	33.25	33.54	853091
2025-08-06	33.53	34.27	33.44	34.15	768832
2025-08-07	34.42	34.64	33.61	34.18	1659853
2025-08-08	31.85	32.45	30.85	31.03	2719572
2025-08-11	31.02	31.18	29.96	30.48	1597698
2025-08-12	30.68	31.17	30.37	31.06	994341
2025-08-13	31.07	32.11	30.88	32.01	889643
2025-08-14	31.72	31.76	30.77	31.15	1082194
2025-08-15	31.28	31.41	30.90	31.03	1096000
2025-08-18	30.99	31.23	30.81	31.04	726773
2025-08-19	31.24	31.48	30.88	31.00	692768
2025-08-20	31.04	31.22	30.63	31.02	909887
2025-08-21	30.87	31.30	30.60	31.22	1280211
2025-08-22	31.44	32.54	31.32	32.45	1160452
2025-08-25	32.33	32.51	32.22	32.27	795114
2025-08-26	32.20	32.35	31.15	31.43	1071396
2025-08-27	31.48	31.65	31.20	31.51	671058
2025-08-28	31.68	31.69	31.20	31.29	676995
2025-08-29	31.39	31.82	31.32	31.62	891866
2025-09-02	31.17	31.41	31.01	31.39	641556
2025-09-03	31.45	31.94	31.38	31.52	900750
2025-09-04	31.55	31.76	31.20	31.70	602272
2025-09-05	31.72	32.31	31.68	32.00	657943
2025-09-08	31.99	32.06	31.71	31.74	684375
2025-09-09	31.74	31.87	31.50	31.70	629883
2025-09-10	31.72	31.72	31.00	31.20	905256
2025-09-11	31.27	31.74	30.87	31.74	1055782
2025-09-12	31.60	31.70	30.92	30.93	820036
2025-09-15	31.21	31.65	31.06	31.48	882798
2025-09-16	31.48	31.52	31.10	31.46	636074
2025-09-17	31.42	32.31	31.42	31.76	670620
2025-09-18	31.83	32.21	31.83	32.13	817923
2025-09-19	32.08	32.17	31.76	31.87	562434

Explore More About YELP

Coins representing dividend payouts and trends

YELP Dividend History

Discover Yelp Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

YELP Stock Split History

Discover Yelp Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

YELP Historical Prices

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

Web Analytics