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

ZG Historical Prices

Summary

Key Stock Metrics

51.16

(September 6, 2024)

52-Week Low

86.58

(February 11, 2025)

52-Week High

212.40

(February 16, 2021)

All-Time High

81.48

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-20	20.00	20.00	10.83	11.92	17549817
2011-07-21	12.79	13.00	11.00	11.07	2935614
2011-07-22	11.08	11.75	11.00	11.42	1130382
2011-07-25	11.33	11.93	11.33	11.87	799857
2011-07-26	12.15	12.20	11.58	12.14	890946
2011-07-27	12.14	12.14	11.09	11.19	761340
2011-07-28	11.27	11.65	11.25	11.30	480150
2011-07-29	10.83	11.00	10.63	10.75	498771
2011-08-01	10.99	10.99	10.06	10.07	389229
2011-08-02	10.10	10.10	9.04	9.12	990048
2011-08-03	9.27	9.54	9.13	9.49	594648
2011-08-04	9.58	9.89	9.42	9.47	693639
2011-08-05	9.63	9.75	8.37	9.39	624450
2011-08-08	8.55	9.00	8.42	8.70	721899
2011-08-09	8.67	9.41	8.67	9.32	469065
2011-08-10	9.20	9.33	8.94	9.12	182640
2011-08-11	9.32	9.44	8.92	9.00	257526
2011-08-12	9.13	9.18	8.81	8.88	330552
2011-08-15	8.99	8.99	8.42	8.51	372270
2011-08-16	8.39	8.50	7.87	8.03	493518
2011-08-17	8.01	8.08	7.94	8.05	178434
2011-08-18	7.96	8.20	7.81	8.00	204294
2011-08-19	7.83	8.18	7.83	8.07	399849
2011-08-22	8.26	8.26	7.97	7.99	265314
2011-08-23	8.04	8.18	7.86	8.16	199779
2011-08-24	8.16	8.98	8.16	8.75	514518
2011-08-25	9.03	11.38	9.03	10.08	1781388
2011-08-26	10.35	10.67	9.35	10.46	967305
2011-08-29	10.75	11.27	10.43	11.01	862122
2011-08-30	11.16	12.15	10.95	11.70	1848150
2011-08-31	12.08	12.56	11.76	12.39	1240836
2011-09-01	12.52	12.66	12.07	12.30	628764
2011-09-02	11.85	12.00	11.55	11.65	514689
2011-09-06	10.94	11.55	10.68	11.42	421797
2011-09-07	11.72	12.16	11.45	12.03	380373
2011-09-08	12.00	12.04	11.55	11.91	179118
2011-09-09	11.60	12.38	11.48	12.31	509013
2011-09-12	12.16	12.50	11.84	12.43	536244
2011-09-13	12.50	12.50	12.00	12.49	263778
2011-09-14	12.48	12.48	11.50	11.50	779571
2011-09-15	11.58	11.58	10.13	10.28	794910
2011-09-16	10.32	10.32	9.50	9.73	724458
2011-09-19	9.50	9.98	9.50	9.59	272742
2011-09-20	9.58	9.94	8.90	8.92	369870
2011-09-21	8.90	9.43	8.76	9.26	312633
2011-09-22	9.48	9.48	8.96	9.33	355071
2011-09-23	9.48	9.48	8.93	8.96	261045
2011-09-26	9.00	9.33	8.37	8.81	311205
2011-09-27	8.96	9.39	8.84	9.33	259875
2011-09-28	9.77	9.77	9.21	9.44	441300
2011-09-29	9.67	9.77	8.79	9.38	347598
2011-09-30	9.33	9.41	8.67	9.12	1709268
2011-10-03	8.98	9.31	8.51	8.62	414765
2011-10-04	8.50	8.61	8.27	8.50	450402
2011-10-05	8.45	8.50	8.27	8.49	191910
2011-10-06	8.47	8.72	8.28	8.62	204891
2011-10-07	8.59	8.82	8.34	8.42	150705
2011-10-10	8.63	8.73	8.47	8.73	259263
2011-10-11	8.66	8.84	8.37	8.75	96855
2011-10-12	8.73	8.84	8.42	8.50	285075
2011-10-13	8.37	8.58	8.34	8.41	144897
2011-10-14	8.58	9.27	8.40	9.24	295623
2011-10-17	9.20	9.24	8.38	8.79	215034
2011-10-18	8.89	9.65	8.76	9.62	389289
2011-10-19	9.54	9.94	8.83	8.89	286683
2011-10-20	8.86	8.93	8.78	8.87	128073
2011-10-21	9.05	9.50	8.79	9.01	204363
2011-10-24	9.04	9.43	8.67	9.16	487005
2011-10-25	9.17	9.21	8.82	9.01	194472
2011-10-26	9.15	9.75	8.75	9.68	311481
2011-10-27	10.00	10.61	9.74	10.26	378549
2011-10-28	10.27	10.50	10.00	10.17	173337
2011-10-31	10.00	10.19	9.66	9.90	58458
2011-11-01	9.52	9.65	8.75	8.88	357102
2011-11-02	9.20	9.30	8.84	9.15	289272
2011-11-03	10.28	11.14	9.59	10.08	1693734
2011-11-04	10.02	11.16	9.93	10.88	406932
2011-11-07	10.94	11.00	10.68	10.84	251727
2011-11-08	10.97	10.98	10.67	10.78	122316
2011-11-09	10.46	10.49	9.76	9.78	260334
2011-11-10	10.00	10.30	9.85	9.99	99294
2011-11-11	10.05	10.36	9.93	10.02	149367
2011-11-14	9.95	10.22	9.47	9.52	318414
2011-11-15	9.40	9.89	9.39	9.82	96759
2011-11-16	9.67	9.82	9.52	9.72	120276
2011-11-17	9.81	9.82	9.34	9.35	201531
2011-11-18	9.36	9.50	8.67	9.02	471081
2011-11-21	8.50	8.54	7.52	7.84	2334249
2011-11-22	7.86	8.04	7.55	7.68	879105
2011-11-23	7.65	7.68	7.56	7.60	380442
2011-11-25	7.56	7.71	7.53	7.53	58752
2011-11-28	7.80	7.95	7.53	7.57	349002
2011-11-29	7.52	7.67	7.36	7.42	410163
2011-11-30	7.67	7.67	7.37	7.46	442083
2011-12-01	7.45	7.45	7.19	7.21	544995
2011-12-02	7.29	7.58	7.07	7.35	957276
2011-12-05	7.46	7.75	7.34	7.69	367215
2011-12-06	7.65	7.80	7.52	7.71	382683
2011-12-07	7.67	8.23	7.67	8.20	606750
2011-12-08	8.20	8.42	7.85	8.27	441420
2011-12-09	8.00	8.29	8.00	8.26	205056
2011-12-12	8.07	8.16	7.69	7.95	235980
2011-12-13	8.07	8.16	7.52	7.53	143097
2011-12-14	7.50	7.52	7.14	7.38	342789
2011-12-15	7.46	7.95	7.44	7.89	217902
2011-12-16	7.98	8.16	7.59	7.67	395139
2011-12-19	7.67	7.67	7.33	7.59	287793
2011-12-20	7.65	7.77	7.44	7.74	308559
2011-12-21	7.65	7.80	7.65	7.71	81261
2011-12-22	7.70	7.82	7.43	7.77	149625
2011-12-23	7.80	7.83	7.56	7.61	58491
2011-12-27	7.63	7.81	7.54	7.81	289041
2011-12-28	7.89	7.89	7.55	7.68	90846
2011-12-29	7.67	7.81	7.63	7.67	237792
2011-12-30	7.61	7.66	7.47	7.49	199569
2012-01-03	7.50	7.70	7.39	7.69	402057
2012-01-04	7.61	7.75	7.51	7.67	144288
2012-01-05	7.62	7.69	7.52	7.67	260307
2012-01-06	7.62	7.81	7.60	7.68	323094
2012-01-09	7.68	7.70	7.59	7.68	169833
2012-01-10	7.74	8.29	7.69	8.28	519405
2012-01-11	8.23	8.75	8.04	8.75	700488
2012-01-12	8.50	9.32	8.39	9.06	893730
2012-01-13	8.79	9.33	8.77	9.11	554577
2012-01-17	8.67	9.41	8.66	9.03	1168392
2012-01-18	8.96	9.28	8.82	9.26	804138
2012-01-19	9.27	9.32	9.17	9.23	241767
2012-01-20	9.20	9.31	9.20	9.28	910335
2012-01-23	9.28	9.88	9.28	9.49	1071927
2012-01-24	9.27	9.45	9.09	9.12	438603
2012-01-25	9.11	9.11	8.84	8.94	525732
2012-01-26	9.00	9.00	8.51	8.87	270783
2012-01-27	8.86	9.88	8.56	9.78	600258
2012-01-30	9.54	9.67	9.36	9.48	632679
2012-01-31	9.37	10.00	9.37	9.83	828204
2012-02-01	9.90	10.03	9.66	9.86	990624
2012-02-02	9.66	10.25	9.66	10.15	735444
2012-02-03	10.31	10.67	10.13	10.65	651162
2012-02-06	10.63	10.75	10.47	10.61	772878
2012-02-07	10.35	10.75	10.35	10.69	512814
2012-02-08	10.76	10.80	10.66	10.76	359793
2012-02-09	10.81	10.89	10.70	10.77	456456
2012-02-10	10.71	11.00	10.50	10.85	388116
2012-02-13	10.90	11.14	10.90	11.07	712101
2012-02-14	10.96	11.41	10.89	11.32	744606
2012-02-15	11.50	11.64	11.11	11.33	866133
2012-02-16	11.95	12.20	10.57	11.42	3861804
2012-02-17	11.24	11.57	10.59	10.91	977331
2012-02-21	10.50	10.66	10.19	10.21	2642334
2012-02-22	10.17	10.38	9.47	9.59	1732746
2012-02-23	9.58	9.89	9.45	9.87	1311357
2012-02-24	9.81	10.20	9.75	10.07	1558188
2012-02-27	10.03	10.26	9.97	10.21	474486
2012-02-28	9.93	10.58	9.92	10.48	1102752
2012-02-29	10.54	11.01	10.48	10.64	1579215
2012-03-01	10.70	10.82	10.29	10.34	980295
2012-03-02	10.36	10.41	10.17	10.22	553074
2012-03-05	10.22	10.43	9.65	9.83	1280424
2012-03-06	9.65	9.74	9.25	9.56	1131606
2012-03-07	9.57	10.18	9.54	10.14	614529
2012-03-08	10.17	10.43	10.00	10.14	781485
2012-03-09	10.13	10.17	9.92	9.95	524196
2012-03-12	9.74	10.36	9.74	10.20	643767
2012-03-13	10.23	10.73	10.23	10.61	1193445
2012-03-14	10.62	10.96	10.28	10.37	692379
2012-03-15	10.36	11.11	10.09	10.99	1448778
2012-03-16	10.95	11.25	10.78	11.15	1079964
2012-03-19	11.06	11.33	11.00	11.10	1001574
2012-03-20	11.00	11.24	10.95	11.19	733665
2012-03-21	11.23	11.33	10.89	11.00	1204464
2012-03-22	11.00	11.19	10.55	11.18	1081749
2012-03-23	11.20	11.29	11.01	11.09	376845
2012-03-26	11.21	11.50	11.13	11.26	560487
2012-03-27	11.25	11.41	11.08	11.14	707673
2012-03-28	11.01	11.22	11.00	11.17	450834
2012-03-29	11.27	11.75	11.17	11.38	1066866
2012-03-30	11.48	11.88	11.34	11.86	1116522
2012-04-02	12.00	12.74	11.85	12.34	2292903
2012-04-03	12.35	12.78	12.27	12.73	1865814
2012-04-04	12.62	12.64	12.00	12.56	1341567
2012-04-05	12.53	12.83	11.95	12.36	1811394
2012-04-09	12.10	13.00	12.01	12.85	1208409
2012-04-10	12.80	13.02	11.93	12.41	1564179
2012-04-11	12.53	12.84	12.44	12.82	792933
2012-04-12	13.07	13.16	12.65	12.68	1552272
2012-04-13	12.76	12.82	12.19	12.35	891606
2012-04-16	12.66	12.83	11.50	11.61	1693638
2012-04-17	11.74	12.00	11.53	11.89	757242
2012-04-18	11.67	12.09	11.67	11.94	338292
2012-04-19	11.97	12.30	11.58	11.64	822627
2012-04-20	11.77	11.93	11.50	11.69	500688
2012-04-23	11.62	11.80	11.43	11.72	866169
2012-04-24	11.74	11.83	11.50	11.56	509268
2012-04-25	11.50	12.07	11.00	11.15	1548807
2012-04-26	11.23	11.50	10.83	10.91	991077
2012-04-27	10.83	11.97	10.78	11.71	1059240
2012-04-30	11.71	11.90	11.43	11.62	1927560
2012-05-01	11.67	11.86	11.48	11.57	2742180
2012-05-02	11.67	12.17	11.48	12.03	1474359
2012-05-03	12.66	14.17	12.66	13.47	8297340
2012-05-04	13.35	13.84	13.29	13.36	1935483
2012-05-07	13.00	13.70	12.76	13.68	2164209
2012-05-08	13.40	14.48	13.19	14.30	3048471
2012-05-09	14.07	14.74	14.07	14.37	3243024
2012-05-10	14.33	14.36	13.72	13.80	2449329
2012-05-11	13.65	13.96	13.38	13.67	1517556
2012-05-14	13.64	14.00	13.47	13.93	1400799
2012-05-15	13.88	14.29	13.43	13.59	1498383
2012-05-16	13.59	14.00	13.41	13.43	1133499
2012-05-17	13.51	13.96	12.75	12.92	1515663
2012-05-18	12.93	12.93	12.02	12.24	2160897
2012-05-21	12.28	12.33	11.39	12.12	3518421
2012-05-22	12.25	12.67	12.06	12.33	1329204
2012-05-23	12.30	13.52	12.22	13.40	2469855
2012-05-24	13.36	13.68	13.31	13.62	1602333
2012-05-25	13.59	13.68	13.21	13.42	1632684
2012-05-29	13.28	13.48	12.97	13.20	1724076
2012-05-30	12.92	13.47	12.86	13.31	1866120
2012-05-31	13.26	13.26	12.79	13.06	3381492
2012-06-01	12.71	12.89	12.17	12.22	1880793
2012-06-04	12.43	12.53	11.39	11.56	2317668
2012-06-05	11.63	11.72	10.92	11.10	2854782
2012-06-06	11.39	11.44	10.56	11.09	3797682
2012-06-07	11.31	11.50	11.13	11.27	2279376
2012-06-08	11.20	11.53	11.14	11.29	1405059
2012-06-11	11.32	11.34	10.42	10.75	1986663
2012-06-12	10.85	11.04	10.23	10.41	2604519
2012-06-13	10.38	10.73	10.20	10.26	1863849
2012-06-14	10.57	11.20	10.52	10.95	2536209
2012-06-15	11.02	11.54	10.94	11.45	2704890
2012-06-18	11.32	11.43	11.00	11.05	1513455
2012-06-19	11.06	11.16	10.87	11.08	1583559
2012-06-20	10.93	11.45	10.92	11.17	1494621
2012-06-21	11.19	11.67	11.00	11.09	1132065
2012-06-22	11.12	11.24	10.82	11.00	1232565
2012-06-25	11.22	11.22	10.74	11.00	1470249
2012-06-26	10.99	11.12	10.90	11.07	514398
2012-06-27	11.11	11.96	11.09	11.59	1620417
2012-06-28	11.51	12.08	11.50	11.97	1909278
2012-06-29	12.50	12.95	12.36	12.88	2328540
2012-07-02	13.06	13.06	12.34	12.87	1664370
2012-07-03	12.93	13.24	12.59	13.04	641469
2012-07-05	12.97	13.43	12.96	13.33	1385010
2012-07-06	13.11	13.31	12.75	13.26	726531
2012-07-09	13.33	13.40	12.92	13.20	660135
2012-07-10	13.20	13.33	12.83	12.96	751386
2012-07-11	13.02	13.10	12.46	12.92	541101
2012-07-12	12.81	13.83	12.58	13.76	1599381
2012-07-13	13.79	14.15	13.72	14.04	1603044
2012-07-16	13.74	14.15	13.74	13.95	1809132
2012-07-17	13.42	14.10	13.17	13.78	2411118
2012-07-18	13.56	14.48	13.45	14.36	3889761
2012-07-19	14.36	14.67	13.77	14.03	2587746
2012-07-20	13.88	14.10	13.59	13.75	1081455
2012-07-23	13.54	14.19	13.45	13.97	1684122
2012-07-24	13.96	14.14	13.62	14.04	1507143
2012-07-25	13.95	14.04	13.54	13.77	2722008
2012-07-26	13.90	14.09	13.13	13.23	2055417
2012-07-27	13.32	13.51	12.92	13.02	1622157
2012-07-30	13.04	13.44	12.72	13.04	1477074
2012-07-31	12.99	13.03	12.24	12.55	2111058
2012-08-01	12.77	12.83	12.03	12.17	1596456
2012-08-02	12.07	12.48	11.86	12.11	2300898
2012-08-03	12.33	13.00	12.18	12.88	2804490
2012-08-06	12.92	13.67	12.71	13.21	3051105
2012-08-07	13.34	14.20	13.33	13.92	5491824
2012-08-08	13.00	13.68	12.52	12.75	7583448
2012-08-09	13.04	13.28	12.59	12.60	2614662
2012-08-10	12.34	13.05	12.28	12.94	1652442
2012-08-13	12.91	13.19	12.71	12.79	948261
2012-08-14	12.85	12.96	12.10	12.18	2240220
2012-08-15	12.15	12.33	11.91	12.04	2134782
2012-08-16	11.98	12.19	11.90	11.95	2231643
2012-08-17	11.92	12.67	11.87	12.41	3082242
2012-08-20	12.35	12.63	12.12	12.60	1666017
2012-08-21	12.63	12.89	12.53	12.65	1464408
2012-08-22	12.67	12.92	12.45	12.64	1859481
2012-08-23	12.62	12.83	12.55	12.66	1171617
2012-08-24	12.67	12.72	12.47	12.63	1504110
2012-08-27	12.66	13.10	12.66	12.99	2090787
2012-08-28	12.96	13.14	12.85	13.00	1467201
2012-08-29	13.03	13.67	13.00	13.64	2068899
2012-08-30	13.50	13.76	13.48	13.73	2947629
2012-08-31	13.68	13.99	13.64	13.87	1677309
2012-09-04	13.85	13.91	13.46	13.82	1674060
2012-09-05	13.77	14.31	13.67	14.14	2355384
2012-09-06	13.64	14.61	13.64	14.50	6972012
2012-09-07	14.40	14.44	14.13	14.21	14398596
2012-09-10	14.16	14.17	13.40	13.43	4661799
2012-09-11	13.40	13.78	12.96	13.49	3504834
2012-09-12	13.50	13.80	13.45	13.60	851205
2012-09-13	13.21	14.91	13.12	14.76	5364636
2012-09-14	14.82	15.17	14.23	14.24	5225031
2012-09-17	14.09	14.55	14.04	14.20	2314608
2012-09-18	14.21	14.62	14.04	14.27	2229489
2012-09-19	14.27	15.52	14.27	15.18	4523790
2012-09-20	14.97	15.62	14.56	15.39	6110016
2012-09-21	15.51	15.51	14.88	15.09	3385794
2012-09-24	14.93	15.14	14.68	14.80	3381261
2012-09-25	14.82	14.86	13.52	13.82	23783736
2012-09-26	13.63	13.93	13.29	13.46	5741634
2012-09-27	13.48	14.12	13.36	14.01	3551763
2012-09-28	13.92	14.15	13.84	14.06	2147379
2012-10-01	14.02	14.27	13.49	13.61	2862969
2012-10-02	13.53	13.64	12.22	13.04	14134107
2012-10-03	13.13	13.29	12.81	12.85	2157315
2012-10-04	12.85	12.87	12.35	12.49	4271493
2012-10-05	12.78	13.14	12.52	12.66	4478871
2012-10-08	12.63	12.72	12.47	12.61	1247700
2012-10-09	12.80	12.89	12.46	12.50	1776294
2012-10-10	12.71	12.80	12.45	12.60	2174523
2012-10-11	12.67	12.75	12.43	12.61	1134261
2012-10-12	12.56	12.62	12.10	12.18	2628108
2012-10-15	12.39	12.84	12.00	12.80	2598093
2012-10-16	12.64	12.99	12.55	12.79	2338785
2012-10-17	12.87	12.88	12.59	12.65	1423617
2012-10-18	13.07	13.07	12.27	12.34	2355420
2012-10-19	12.37	12.39	11.92	12.20	1887723
2012-10-22	12.19	12.47	12.08	12.24	749925
2012-10-23	12.07	12.22	11.91	12.03	1535703
2012-10-24	12.16	12.53	12.05	12.39	1371573
2012-10-25	12.51	12.62	12.27	12.35	1353102
2012-10-26	12.29	12.42	12.08	12.41	919446
2012-10-31	12.53	12.80	12.35	12.45	1723548
2012-11-01	12.50	12.62	12.37	12.41	996030
2012-11-02	12.44	12.74	12.07	12.09	2556459
2012-11-05	12.09	12.27	11.30	11.46	10294566
2012-11-06	9.60	9.73	9.17	9.38	22271289
2012-11-07	9.41	9.41	8.97	9.09	5965482
2012-11-08	9.20	9.20	8.53	8.56	4385904
2012-11-09	8.62	8.67	8.23	8.40	6077190
2012-11-12	8.41	8.59	8.18	8.19	3927882
2012-11-13	8.17	8.26	8.01	8.11	2449584
2012-11-14	8.09	8.14	7.81	7.83	3030819
2012-11-15	7.85	7.95	7.75	7.79	4052172
2012-11-16	7.91	8.05	7.67	8.01	1650426
2012-11-19	8.08	8.46	7.90	8.37	3636501
2012-11-20	8.41	8.49	8.13	8.34	3723354
2012-11-21	8.38	8.73	8.32	8.73	1595094
2012-11-23	8.80	8.81	8.63	8.70	960615
2012-11-26	8.56	8.78	8.40	8.74	1879362
2012-11-27	8.72	8.87	8.23	8.44	4104570
2012-11-28	8.55	9.06	8.44	8.80	4968399
2012-11-29	9.03	9.03	8.63	8.76	2790537
2012-11-30	8.70	9.18	8.67	9.17	2940753
2012-12-03	9.25	9.38	9.17	9.31	2317107
2012-12-04	9.26	9.33	8.94	9.07	2091729
2012-12-05	9.31	9.31	8.79	8.80	1541283
2012-12-06	8.83	8.98	8.72	8.92	1815648
2012-12-07	8.97	9.32	8.90	9.23	2762109
2012-12-10	9.21	9.21	8.85	9.07	1929003
2012-12-11	9.19	9.70	9.06	9.50	3356904
2012-12-12	9.57	9.64	9.39	9.52	2018001
2012-12-13	9.50	9.51	9.20	9.26	3192039
2012-12-14	9.23	9.38	8.87	8.89	2061765
2012-12-17	8.87	9.06	8.74	8.78	2041449
2012-12-18	8.79	9.21	8.79	9.07	3584145
2012-12-19	8.96	9.08	8.64	8.64	2260725
2012-12-20	8.64	8.99	8.63	8.97	1315032
2012-12-21	8.97	9.33	8.83	9.33	2540370
2012-12-24	9.46	9.69	9.26	9.54	908316
2012-12-26	9.63	9.73	9.33	9.59	1490010
2012-12-27	9.70	9.70	9.12	9.29	982236
2012-12-28	9.15	9.31	9.04	9.12	627423
2012-12-31	9.15	9.30	9.10	9.25	1079400
2013-01-02	9.42	9.63	9.34	9.43	1629453
2013-01-03	9.50	9.65	9.33	9.54	3267132
2013-01-04	9.47	9.91	9.37	9.87	1439172
2013-01-07	9.92	11.12	9.87	10.53	3487185
2013-01-08	10.51	11.10	10.42	10.71	2568354
2013-01-09	10.71	10.80	10.37	10.50	932892
2013-01-10	10.57	10.89	10.42	10.77	801177
2013-01-11	10.74	10.82	10.59	10.79	543195
2013-01-14	10.92	11.08	10.74	11.01	816765
2013-01-15	11.00	11.20	10.92	11.07	801720
2013-01-16	10.96	10.98	10.59	10.83	1084611
2013-01-17	10.86	11.00	10.67	10.77	753627
2013-01-18	10.74	11.16	10.70	11.07	811395
2013-01-22	11.01	11.27	10.92	11.19	2960391
2013-01-23	11.18	11.79	11.11	11.56	1959492
2013-01-24	11.73	12.35	11.64	12.12	1895337
2013-01-25	12.12	12.13	11.63	11.78	1388550
2013-01-28	11.85	12.58	11.75	12.42	1807719
2013-01-29	12.30	12.30	11.50	11.57	1133667
2013-01-30	11.65	12.00	11.57	11.86	1368693
2013-01-31	11.80	12.65	11.67	12.61	1050987
2013-02-01	12.66	12.66	12.11	12.33	948627
2013-02-04	11.95	12.30	11.83	12.27	593445
2013-02-05	12.32	12.67	12.26	12.64	643218
2013-02-06	12.64	12.72	12.14	12.16	1203720
2013-02-07	12.14	12.27	12.04	12.24	606261
2013-02-08	12.28	12.29	11.94	11.97	1251390
2013-02-11	12.04	12.19	11.93	12.10	1115040
2013-02-12	12.17	12.44	11.97	12.05	1989975
2013-02-13	12.67	13.38	12.59	12.99	7784451
2013-02-14	14.33	15.95	14.06	14.10	13344093
2013-02-15	14.17	15.13	13.94	14.98	5072292
2013-02-19	14.39	14.93	14.38	14.89	2989641
2013-02-20	14.55	14.84	14.14	14.22	2021370
2013-02-21	14.70	14.70	13.46	13.93	2294133
2013-02-22	14.27	14.27	13.52	13.71	1791864
2013-02-25	13.74	13.85	13.00	13.32	2345736
2013-02-26	13.38	13.40	12.88	13.02	1989282
2013-02-27	13.02	13.87	13.02	13.62	1544550
2013-02-28	13.58	14.41	13.54	14.32	2076306
2013-03-01	14.29	15.22	13.92	15.20	2985579
2013-03-04	15.00	15.80	14.88	15.75	2476101
2013-03-05	15.66	16.44	15.46	15.81	3017385
2013-03-06	15.59	16.81	15.58	16.71	3585159
2013-03-07	16.57	16.73	16.34	16.56	1715766
2013-03-08	16.77	16.96	16.37	16.51	1586532
2013-03-11	16.67	17.26	16.51	17.24	2213844
2013-03-12	17.17	17.85	16.68	16.89	2267316
2013-03-13	17.17	17.54	16.86	17.40	2425986
2013-03-14	17.38	17.63	17.11	17.53	1421511
2013-03-15	17.60	17.63	17.23	17.50	1222842
2013-03-18	17.39	18.36	17.21	18.25	2008332
2013-03-19	18.67	18.91	17.47	17.62	2669364
2013-03-20	17.98	18.03	17.13	17.94	1623033
2013-03-21	17.86	18.47	17.67	18.27	1562208
2013-03-22	18.67	18.72	18.17	18.46	2066835
2013-03-25	18.89	19.27	18.17	18.73	1658181
2013-03-26	19.07	19.07	18.20	18.49	1346277
2013-03-27	18.67	18.78	18.12	18.23	2354790
2013-03-28	18.66	18.66	17.92	18.22	1478454
2013-04-01	18.14	18.30	17.39	17.64	1802841
2013-04-02	17.60	17.98	17.59	17.66	1009530
2013-04-03	17.61	17.91	16.58	16.72	1709667
2013-04-04	16.67	17.19	16.43	16.76	1301604
2013-04-05	16.29	17.52	16.17	17.40	1455855
2013-04-08	17.52	17.69	17.11	17.60	528615
2013-04-09	17.86	18.28	17.83	18.05	1672671
2013-04-10	18.16	18.47	17.75	17.93	1796592
2013-04-11	17.92	18.08	17.42	17.73	1272516
2013-04-12	17.73	17.96	17.40	17.86	621615
2013-04-15	17.83	17.93	17.05	17.23	868500
2013-04-16	17.37	18.19	17.36	18.11	1087977
2013-04-17	17.89	18.41	17.71	18.34	986274
2013-04-18	18.25	18.41	17.86	18.25	673572
2013-04-19	18.32	18.68	18.18	18.56	973566
2013-04-22	18.47	18.97	18.07	18.79	1466703
2013-04-23	18.98	19.72	18.80	19.72	1401369
2013-04-24	19.52	19.99	19.49	19.93	2144922
2013-04-25	19.77	20.00	18.98	19.03	3398916
2013-04-26	19.08	19.08	18.37	18.55	2339169
2013-04-29	18.77	18.78	17.89	18.62	2889702
2013-04-30	18.76	19.65	18.70	19.61	3347619
2013-05-01	20.22	20.73	19.77	20.65	3787131
2013-05-02	20.83	21.08	19.95	20.06	3442914
2013-05-03	20.32	20.53	20.06	20.22	1392303
2013-05-06	20.62	20.71	20.00	20.34	1477047
2013-05-07	20.64	21.25	20.12	20.98	4165974
2013-05-08	19.96	20.12	18.65	18.89	7468914
2013-05-09	18.98	19.02	18.44	18.83	2334909
2013-05-10	18.80	18.92	17.80	18.05	5574519
2013-05-13	17.86	18.72	17.80	18.11	2613600
2013-05-14	17.99	19.15	17.99	18.77	3504975
2013-05-15	18.93	19.80	18.70	19.67	3792636
2013-05-16	19.70	19.72	19.09	19.25	1743861
2013-05-17	19.15	19.56	19.00	19.46	1181511
2013-05-20	19.49	20.00	19.47	19.49	1746738
2013-05-21	19.93	19.98	19.65	19.80	1860120
2013-05-22	20.00	20.21	18.27	18.32	3558048
2013-05-23	17.85	19.46	17.50	19.20	2750325
2013-05-24	19.06	19.26	18.37	18.62	2488971
2013-05-28	18.90	19.08	18.76	18.81	1086432
2013-05-29	18.67	18.84	17.99	18.28	1754694
2013-05-30	18.29	18.95	18.26	18.78	1080183
2013-05-31	18.66	19.30	18.61	18.71	1121973
2013-06-03	18.72	18.89	18.01	18.12	2030178
2013-06-04	18.08	18.33	17.17	17.33	2013984
2013-06-05	17.16	17.49	16.62	16.64	1857915
2013-06-06	16.64	17.73	16.18	17.63	2465643
2013-06-07	17.97	18.06	17.30	17.87	920061
2013-06-10	17.79	18.12	17.61	17.83	673611
2013-06-11	17.53	17.78	17.23	17.35	756345
2013-06-12	17.35	17.48	16.89	16.93	648675
2013-06-13	16.89	17.76	16.71	17.65	1085004
2013-06-14	17.45	18.06	17.28	17.70	1200945
2013-06-17	17.88	18.85	17.67	18.65	1432566
2013-06-18	18.67	19.18	18.51	18.91	1533030
2013-06-19	18.89	18.98	18.33	18.63	1604385
2013-06-20	18.27	18.81	17.66	18.08	2418729
2013-06-21	18.55	18.56	17.33	18.12	2182293
2013-06-24	17.74	18.01	17.37	17.95	2158101
2013-06-25	18.38	18.90	18.03	18.75	1639518
2013-06-26	18.90	19.02	18.28	18.69	1617282
2013-06-27	18.68	19.42	18.61	19.28	1738086
2013-06-28	18.80	19.24	18.34	18.77	9891159
2013-07-01	18.77	19.28	18.67	19.05	1295922
2013-07-02	19.00	19.24	18.84	19.17	1294479
2013-07-03	18.97	19.12	18.71	18.76	571566
2013-07-05	18.91	19.07	18.13	18.96	1171035
2013-07-08	19.01	20.05	18.76	19.99	1713000
2013-07-09	20.08	20.52	19.50	20.33	1533489
2013-07-10	20.27	20.79	20.02	20.44	1472793
2013-07-11	20.67	20.93	20.28	20.64	1458783
2013-07-12	20.74	21.64	20.42	21.44	1580628
2013-07-15	21.24	22.74	21.24	22.26	2190384
2013-07-16	22.35	22.83	21.76	22.12	2523405
2013-07-17	22.02	23.00	22.00	22.53	1997232
2013-07-18	22.66	22.91	22.00	22.25	1299543
2013-07-19	22.25	22.47	22.06	22.25	945081
2013-07-22	22.34	25.02	22.23	23.86	2968317
2013-07-23	24.11	24.86	23.75	24.33	1506951
2013-07-24	24.33	24.73	24.05	24.09	1088901
2013-07-25	24.13	26.40	24.06	25.55	2704809
2013-07-26	25.46	25.70	24.76	24.87	1318791
2013-07-29	24.72	25.20	24.44	24.66	1221345
2013-07-30	24.65	24.85	23.67	23.71	2083704
2013-07-31	23.64	24.72	23.57	24.63	1400055
2013-08-01	25.58	28.70	25.37	28.28	4048122
2013-08-02	28.26	28.98	27.50	28.90	2207943
2013-08-05	29.00	31.33	28.74	30.02	4219635
2013-08-06	29.85	30.81	28.59	30.24	5165130
2013-08-07	28.00	29.16	27.09	27.91	8334246
2013-08-08	28.27	30.17	28.00	29.66	3782481
2013-08-09	29.80	32.43	29.35	31.37	5325261
2013-08-12	30.87	31.77	30.33	31.52	2487798
2013-08-13	31.95	32.33	30.80	31.10	2138178
2013-08-14	30.66	31.61	30.50	30.81	1828845
2013-08-15	30.18	30.67	29.21	29.39	2387289
2013-08-16	29.90	30.87	29.54	30.41	2039541
2013-08-19	29.17	29.44	28.06	28.25	5965305
2013-08-20	26.69	27.27	26.66	26.90	21038652
2013-08-21	26.84	28.46	26.83	27.36	7718802
2013-08-22	27.38	27.88	26.83	27.83	2491176
2013-08-23	27.95	29.00	27.89	28.98	3426702
2013-08-26	29.17	29.58	28.41	29.03	3075723
2013-08-27	28.47	28.79	27.73	28.39	2371656
2013-08-28	28.35	30.06	28.06	29.67	4300332
2013-08-29	29.49	32.80	29.49	31.87	7365729
2013-08-30	31.90	32.66	31.49	32.15	4592808
2013-09-03	32.64	33.32	32.20	33.03	4193649
2013-09-04	32.99	34.33	32.80	33.50	4710531
2013-09-05	32.80	33.32	32.33	32.84	3122343
2013-09-06	33.05	33.07	31.30	31.63	5689623
2013-09-09	31.77	32.67	31.68	32.08	3594096
2013-09-10	32.48	32.99	31.67	32.99	2412924
2013-09-11	32.91	33.83	32.51	33.50	2933385
2013-09-12	33.71	33.83	32.05	32.51	2199693
2013-09-13	32.73	32.76	31.16	31.86	2911854
2013-09-16	32.17	33.00	31.93	32.08	2382327
2013-09-17	31.93	32.77	31.83	32.64	1676826
2013-09-18	32.50	33.41	32.03	33.15	2815269
2013-09-19	33.40	34.27	32.28	32.76	3408684
2013-09-20	32.80	33.01	29.51	30.67	11675205
2013-09-23	30.90	30.97	28.78	29.70	4708557
2013-09-24	29.76	30.79	29.38	29.84	3689940
2013-09-25	30.03	30.12	28.49	28.96	4018881
2013-09-26	28.97	29.66	28.41	28.85	2561700
2013-09-27	28.53	29.54	28.17	29.32	2725128
2013-09-30	28.55	28.97	27.87	28.10	3748860
2013-10-01	27.95	29.27	27.07	28.92	4779042
2013-10-02	28.57	30.64	28.43	29.86	5597058
2013-10-03	29.82	30.24	28.58	29.13	3706428
2013-10-04	29.00	29.13	27.55	27.68	5760465
2013-10-07	27.32	27.97	26.75	27.00	4951857
2013-10-08	26.86	27.88	25.42	26.26	5810436
2013-10-09	26.38	26.89	25.18	26.49	4610598
2013-10-10	27.28	27.31	26.13	26.80	3503343
2013-10-11	27.17	27.69	26.43	27.45	2917275
2013-10-14	27.14	27.37	26.21	27.16	2736357
2013-10-15	27.25	27.75	26.73	27.13	2660877
2013-10-16	27.41	28.20	27.36	27.80	3094707
2013-10-17	27.72	27.95	26.69	26.92	3113430
2013-10-18	27.48	28.55	27.01	28.05	4140087
2013-10-21	28.47	28.52	26.90	27.17	2807202
2013-10-22	27.33	27.88	26.08	26.42	3775113
2013-10-23	26.33	26.90	26.22	26.73	2829756
2013-10-24	26.70	27.36	26.27	27.24	2376987
2013-10-25	27.33	27.65	26.37	26.62	2791806
2013-10-28	26.57	28.13	26.39	27.70	4554756
2013-10-29	28.16	28.16	26.73	27.83	3758631
2013-10-30	28.30	28.93	27.12	27.28	3658305
2013-10-31	27.17	27.25	26.03	26.54	2828631
2013-11-01	26.55	26.87	26.21	26.61	2238516
2013-11-04	26.72	27.10	26.34	27.08	2924478
2013-11-05	27.09	27.49	26.42	27.44	4600665
2013-11-06	29.25	29.56	25.73	26.27	12929616
2013-11-07	26.52	26.53	24.38	24.92	7155141
2013-11-08	25.09	25.94	24.87	25.76	3293292
2013-11-11	25.43	26.03	25.29	25.63	2730768
2013-11-12	25.62	26.24	25.62	25.94	2163627
2013-11-13	25.70	27.57	25.70	27.52	4760793
2013-11-14	27.40	27.90	27.18	27.70	3068454
2013-11-15	27.65	28.63	27.52	27.87	3846450
2013-11-18	27.71	28.48	26.38	26.50	3080013
2013-11-19	26.27	26.63	24.91	25.70	5776755
2013-11-20	25.81	25.93	24.08	24.33	6506046
2013-11-21	24.33	25.08	24.04	24.99	3332541
2013-11-22	25.02	25.17	23.87	24.35	3647949
2013-11-25	24.51	24.70	24.02	24.33	2076405
2013-11-26	24.30	25.91	24.25	25.66	3754278
2013-11-27	25.61	26.07	25.38	25.98	1921227
2013-11-29	26.08	26.46	25.79	26.21	1158159
2013-12-02	25.71	25.85	24.57	24.92	3170517
2013-12-03	24.81	25.00	24.05	24.19	3677961
2013-12-04	24.00	24.32	23.43	23.76	4294584
2013-12-05	23.59	24.20	23.58	23.93	2577762
2013-12-06	24.23	24.72	23.67	24.61	3260463
2013-12-09	24.62	25.17	24.04	25.17	3777495
2013-12-10	25.02	25.47	24.75	25.04	2714145
2013-12-11	24.92	25.36	23.99	24.26	2943393
2013-12-12	24.36	24.82	23.96	24.41	3409812
2013-12-13	24.43	25.17	24.41	24.97	3204126
2013-12-16	25.43	26.03	25.11	25.68	2925909
2013-12-17	26.30	26.33	25.75	25.99	3220254
2013-12-18	26.10	26.80	25.77	26.42	4281597
2013-12-19	26.36	26.97	26.17	26.57	2166984
2013-12-20	26.57	26.81	26.20	26.62	3218445
2013-12-23	26.90	27.91	26.63	27.89	3254292
2013-12-24	27.93	27.97	27.17	27.61	953961
2013-12-26	27.66	27.78	27.26	27.65	1344975
2013-12-27	27.58	27.65	26.43	26.90	1857891
2013-12-30	26.76	27.09	26.11	26.79	1394937
2013-12-31	26.82	27.58	26.68	27.24	1976559
2014-01-02	27.44	28.27	27.13	27.35	2847762
2014-01-03	27.50	27.94	26.72	27.29	2375646
2014-01-06	27.75	29.37	27.69	29.20	5807706
2014-01-07	29.08	30.39	28.79	30.16	4980606
2014-01-08	29.59	30.42	29.32	29.73	3103746
2014-01-09	29.76	29.95	28.82	29.02	2869350
2014-01-10	29.11	30.00	28.81	29.94	1996221
2014-01-13	30.00	30.23	28.12	28.58	3746958
2014-01-14	28.59	29.47	28.59	29.23	2214672
2014-01-15	29.52	29.87	29.01	29.58	1546506
2014-01-16	29.59	31.02	29.40	29.52	4647099
2014-01-17	29.55	29.67	28.51	28.59	3622029
2014-01-21	28.65	28.84	27.86	28.54	2753457
2014-01-22	28.56	29.05	28.17	28.79	2831469
2014-01-24	27.47	27.71	26.54	26.93	4010754
2014-01-27	26.88	27.18	25.33	25.65	4049496
2014-01-28	25.86	27.83	25.68	27.78	3316242
2014-01-29	27.08	27.17	26.03	26.33	3581193
2014-01-30	27.09	27.93	26.81	26.98	2512194
2014-01-31	26.77	28.46	26.42	27.37	2778558
2014-02-03	27.29	27.67	25.38	25.78	4360749
2014-02-04	26.19	27.14	26.03	26.20	3398805
2014-02-05	26.72	27.00	25.42	26.23	2935824
2014-02-06	26.91	28.21	26.47	28.15	3980580
2014-02-07	28.15	28.75	27.49	28.60	3588486
2014-02-10	28.57	29.12	28.07	28.94	3838563
2014-02-11	28.80	29.60	28.49	29.17	3507009
2014-02-12	29.57	30.92	29.25	29.95	8250543
2014-02-13	29.94	30.47	27.93	30.00	10277700
2014-02-14	28.83	29.26	26.62	26.99	13013583
2014-02-18	27.33	28.22	27.33	27.84	4484244
2014-02-19	27.84	28.00	26.87	26.97	2970252
2014-02-20	26.97	27.21	25.98	26.42	4379520
2014-02-21	26.38	27.11	25.84	26.29	3304548
2014-02-24	26.90	27.94	26.60	27.32	5283132
2014-02-25	27.24	28.00	27.22	27.95	2574432
2014-02-26	27.81	28.94	27.67	28.67	5715099
2014-02-27	28.67	29.58	28.58	29.21	3799854
2014-02-28	29.23	29.65	27.40	27.87	3379044
2014-03-03	27.33	27.83	26.84	27.58	3297798
2014-03-04	27.91	28.63	27.87	27.99	2895105
2014-03-05	27.74	28.23	27.42	27.73	2828874
2014-03-06	28.00	28.15	27.57	27.86	2907594
2014-03-07	28.00	28.07	27.03	27.34	3326745
2014-03-10	27.32	28.32	27.01	27.86	3347241
2014-03-11	28.00	28.09	26.51	26.63	4246161
2014-03-12	26.35	27.95	26.35	27.88	4926018
2014-03-13	27.91	27.95	26.91	27.34	4259487
2014-03-14	27.09	29.15	26.95	29.03	5860536
2014-03-17	29.16	30.74	29.07	30.56	8075298
2014-03-18	30.33	31.67	30.24	31.26	5963085
2014-03-19	31.17	32.78	30.92	31.98	10970700
2014-03-20	31.91	32.39	31.05	32.34	4272732
2014-03-21	32.39	34.07	31.98	33.41	9386673
2014-03-24	33.29	33.32	31.25	31.32	5902716
2014-03-25	31.55	32.57	30.60	31.41	4916700
2014-03-26	31.44	31.87	29.35	29.42	5271954
2014-03-27	29.42	30.16	28.00	28.62	5272020
2014-03-28	28.99	30.53	28.67	29.04	4368693
2014-03-31	29.38	30.00	28.87	29.37	3236814
2014-04-01	29.52	30.98	29.43	30.76	7632807
2014-04-02	30.80	31.45	30.22	30.87	3284202
2014-04-03	31.00	32.05	29.54	30.33	5677926
2014-04-04	30.53	30.82	29.18	30.33	7958196
2014-04-07	29.93	31.92	29.38	29.69	10817904
2014-04-08	29.84	30.47	28.75	29.34	5263683
2014-04-09	29.64	31.81	29.48	31.60	6675006
2014-04-10	31.47	31.94	30.55	31.19	6161283
2014-04-11	30.58	31.09	28.27	29.02	10759896
2014-04-14	29.35	30.04	28.48	29.00	5818494
2014-04-15	28.95	30.31	28.21	30.19	6198384
2014-04-16	30.57	31.42	29.92	31.35	4502715
2014-04-17	31.34	32.32	30.91	31.92	4487088
2014-04-21	31.70	34.89	31.51	34.33	10330755
2014-04-22	33.90	36.04	33.88	34.95	9882306
2014-04-23	34.59	35.00	33.77	34.05	4836951
2014-04-24	34.23	34.85	33.67	34.53	4171278
2014-04-25	34.06	34.17	30.88	30.92	8333226
2014-04-28	31.12	31.31	28.96	30.35	7568781
2014-04-29	31.05	34.92	31.05	34.61	10268862
2014-04-30	33.69	36.99	33.33	36.23	11193954
2014-05-01	36.09	37.12	35.13	35.67	7458636
2014-05-02	35.39	36.06	34.89	35.62	5083515
2014-05-05	35.04	36.33	34.90	35.98	4440249
2014-05-06	35.61	36.75	34.18	34.31	6434817
2014-05-07	34.43	34.50	31.00	31.21	17442951
2014-05-08	31.83	34.79	30.67	32.46	11979873
2014-05-09	31.68	32.72	31.00	32.52	5627940
2014-05-12	32.53	33.82	32.12	33.28	4638585
2014-05-13	33.32	34.22	32.97	33.98	4539606
2014-05-14	33.82	34.34	32.83	32.90	3057261
2014-05-15	32.85	34.50	31.58	34.14	6250707
2014-05-16	34.24	35.67	33.92	35.60	5179008
2014-05-19	35.58	37.46	35.36	36.84	9955329
2014-05-20	36.44	37.00	35.34	35.67	5090100
2014-05-21	35.84	36.55	35.34	36.35	3355242
2014-05-22	36.71	38.90	36.54	38.11	6182826
2014-05-23	38.30	39.95	37.69	39.92	5305542
2014-05-27	39.98	41.20	39.39	40.13	5877087
2014-05-28	39.83	41.21	39.61	40.68	5708283
2014-05-29	40.78	41.23	39.80	40.72	3983790
2014-05-30	40.39	40.50	38.94	39.34	5090301
2014-06-02	37.77	39.35	37.67	39.33	6428667
2014-06-03	38.95	39.29	38.27	38.84	3935043
2014-06-04	38.69	39.53	38.08	39.31	2836635
2014-06-05	38.97	39.57	38.34	39.16	3295161
2014-06-06	39.63	39.67	39.12	39.38	2678007
2014-06-09	39.57	39.57	38.58	39.00	2171490
2014-06-10	38.91	39.46	38.83	39.44	2996583
2014-06-11	39.06	41.32	39.03	41.06	5722290
2014-06-12	41.16	42.10	39.75	40.03	5670804
2014-06-13	40.45	41.60	40.09	40.99	3442596
2014-06-16	40.86	43.40	40.74	43.34	4889829
2014-06-17	42.99	44.21	42.68	43.70	5589135
2014-06-18	43.73	44.03	42.39	43.27	4009212
2014-06-19	43.31	43.99	42.91	43.68	2958459
2014-06-20	43.55	45.00	43.00	44.80	4642836
2014-06-23	44.85	45.65	44.10	44.66	3635544
2014-06-24	44.65	47.06	43.98	44.10	7988403
2014-06-25	44.35	46.92	44.00	46.79	5468865
2014-06-26	46.43	46.81	45.13	46.01	5042322
2014-06-27	45.33	46.83	44.18	46.29	15347931
2014-06-30	46.68	48.50	46.67	47.64	5233533
2014-07-01	47.60	48.05	46.77	46.90	3700938
2014-07-02	47.11	48.33	46.41	46.70	3748974
2014-07-03	46.82	47.63	46.34	47.41	2034261
2014-07-07	47.11	47.27	45.06	45.12	4858335
2014-07-08	44.93	44.97	42.65	43.43	6538473
2014-07-09	44.01	44.90	43.57	44.46	4019025
2014-07-10	42.87	44.16	41.33	43.81	5913699
2014-07-11	43.81	44.50	43.07	43.73	3463473
2014-07-14	43.92	45.25	43.58	43.81	4273815
2014-07-15	43.83	44.43	42.22	43.01	3689805
2014-07-16	43.50	44.00	43.01	43.11	2169600
2014-07-17	42.75	43.42	41.08	41.22	4131960
2014-07-18	41.24	42.40	41.18	41.40	2903271
2014-07-21	41.66	42.48	41.12	42.24	2557020
2014-07-22	42.18	42.97	41.75	42.20	2335677
2014-07-23	42.43	42.60	41.50	42.16	1980057
2014-07-24	42.56	52.54	41.87	48.59	23367354
2014-07-25	47.83	53.09	47.50	52.95	13477446
2014-07-28	50.71	54.97	49.31	53.44	26332803
2014-07-29	53.17	53.60	49.72	49.96	11668743
2014-07-30	50.37	50.42	49.00	49.47	4754466
2014-07-31	49.31	49.31	47.43	47.84	4260966
2014-08-01	47.67	48.82	46.19	47.63	4014603
2014-08-04	48.24	49.10	48.00	48.27	3185958
2014-08-05	48.39	48.66	46.18	47.02	5995833
2014-08-06	45.68	47.31	44.71	46.10	5770455
2014-08-07	46.67	47.40	46.00	46.65	2914284
2014-08-08	47.17	47.29	45.91	46.54	1670928
2014-08-11	44.97	45.80	44.50	45.26	3551850
2014-08-12	45.26	45.68	43.70	44.21	4015584
2014-08-13	44.63	45.88	44.26	45.11	3988326
2014-08-14	45.12	45.64	44.33	44.61	3805002
2014-08-15	45.24	46.73	44.76	46.29	5240721
2014-08-18	46.73	46.83	45.77	46.11	3372804
2014-08-19	46.39	46.70	45.83	46.28	2384829
2014-08-20	46.15	47.67	45.97	47.11	3621807
2014-08-21	47.50	48.76	46.85	48.35	4444317
2014-08-22	48.33	49.00	47.86	48.95	3156369
2014-08-25	49.41	49.51	47.84	48.31	3111987
2014-08-26	48.55	49.21	48.00	48.94	1916583
2014-08-27	49.24	49.26	47.70	48.10	2268375
2014-08-28	48.22	48.43	47.52	47.74	2271786
2014-08-29	48.10	48.33	47.20	47.82	1580946
2014-09-02	48.53	48.53	47.27	48.02	1678080
2014-09-03	48.20	48.33	46.35	46.66	2808000
2014-09-04	46.55	46.99	45.34	46.00	3230253
2014-09-05	46.06	46.11	44.63	45.73	2890311
2014-09-08	45.40	45.73	43.33	43.90	5158614
2014-09-09	43.67	44.58	43.07	43.37	4798998
2014-09-10	43.67	44.69	43.13	44.20	2486223
2014-09-11	44.05	44.31	42.75	43.32	3591672
2014-09-12	43.36	43.36	42.51	42.64	3078450
2014-09-15	42.43	42.61	41.02	41.88	3746124
2014-09-16	42.13	45.08	41.87	44.45	7182126
2014-09-17	44.41	45.02	43.76	44.03	4084101
2014-09-18	44.29	45.04	43.82	44.01	3079929
2014-09-19	44.53	44.53	42.50	43.66	3780276
2014-09-22	43.15	43.22	41.39	41.97	3482241
2014-09-23	41.92	42.81	41.37	41.75	2753466
2014-09-24	41.73	42.12	41.37	41.66	3131013
2014-09-25	41.67	41.98	39.93	40.02	4908162
2014-09-26	40.36	41.14	40.31	40.61	3237363
2014-09-29	40.66	40.93	39.47	39.78	3443631
2014-09-30	39.33	39.33	37.51	38.66	7959327
2014-10-01	38.68	38.68	36.85	37.65	6103404
2014-10-02	37.39	39.03	37.06	37.89	5795202
2014-10-03	38.14	38.61	37.28	37.58	3673218
2014-10-06	37.93	38.28	36.10	36.64	5467356
2014-10-07	36.25	37.30	36.24	36.51	3262812
2014-10-08	36.45	37.40	35.77	37.14	3633297
2014-10-09	36.91	37.64	36.28	37.14	3568068
2014-10-10	37.05	37.27	34.87	34.93	4664613
2014-10-13	34.82	35.29	33.33	33.44	5611971
2014-10-14	33.90	34.78	33.38	34.34	5105445
2014-10-15	33.69	36.13	32.72	35.84	6656019
2014-10-16	34.76	36.14	34.27	35.19	4006551
2014-10-17	36.27	36.44	35.01	35.05	4158843
2014-10-20	34.89	36.22	34.77	35.93	3137205
2014-10-21	36.37	36.80	35.87	36.34	2681094
2014-10-22	36.21	36.78	34.51	34.81	3313431
2014-10-23	35.17	36.67	34.83	36.15	3861771
2014-10-24	36.03	36.04	34.93	35.36	2549523
2014-10-27	35.25	35.94	34.90	35.18	1901238
2014-10-28	35.35	36.22	34.91	35.73	3154305
2014-10-29	35.67	35.67	34.75	35.17	2901969
2014-10-30	33.50	35.22	32.87	34.75	5023467
2014-10-31	35.60	36.55	35.14	36.24	4119498
2014-11-03	36.38	37.11	35.52	35.96	4037037
2014-11-04	35.72	36.22	35.46	35.86	2567898
2014-11-05	36.25	36.33	34.12	34.59	6992619
2014-11-06	31.63	34.49	31.41	33.12	13625934
2014-11-07	33.28	34.57	33.16	34.40	4379475
2014-11-10	34.81	35.60	34.51	35.36	5130111
2014-11-11	35.33	36.30	35.33	36.26	2990436
2014-11-12	36.15	36.54	35.23	35.40	3434004
2014-11-13	35.67	35.70	34.70	34.70	916734
2014-11-14	34.22	38.22	34.02	37.90	7947366
2014-11-17	37.66	41.09	37.42	39.29	13323153
2014-11-18	39.30	40.52	38.54	39.65	4600614
2014-11-19	41.50	42.63	40.22	40.32	11035563
2014-11-20	40.13	40.68	38.58	38.79	4600233
2014-11-21	39.25	39.28	38.17	38.34	4361340
2014-11-24	38.40	39.00	37.92	38.87	3996030
2014-11-25	38.93	39.22	38.19	38.61	2327253
2014-11-26	38.69	40.07	38.50	40.07	2721615
2014-11-28	40.49	40.68	39.13	39.45	1626276
2014-12-01	39.27	39.27	37.01	37.41	4585764
2014-12-02	37.54	38.12	36.75	38.00	2884152
2014-12-03	38.04	39.01	37.75	38.39	3255903
2014-12-04	38.08	38.79	38.05	38.39	1804257
2014-12-05	38.33	40.23	38.02	39.58	4632735
2014-12-08	39.50	40.47	38.22	39.00	4241382
2014-12-09	38.46	39.67	36.90	39.34	4491501
2014-12-10	39.05	39.82	37.88	38.04	4336623
2014-12-11	38.33	39.20	38.06	39.02	2951043
2014-12-12	38.67	39.80	38.09	39.30	3620454
2014-12-15	39.39	40.42	39.10	39.40	3035070
2014-12-16	39.37	39.41	37.15	37.28	3375519
2014-12-17	37.41	37.65	36.08	36.76	3798132
2014-12-18	37.27	37.83	35.19	35.78	4925151
2014-12-19	36.14	36.68	35.36	36.30	2910393
2014-12-22	36.41	37.00	35.72	35.96	1733796
2014-12-23	36.06	36.28	34.91	34.92	2623764
2014-12-24	35.16	35.47	34.85	34.87	1709451
2014-12-26	35.00	35.22	34.64	34.82	2338932
2014-12-29	34.75	35.16	34.43	34.71	2335788
2014-12-30	34.71	35.13	33.72	34.30	2795187
2014-12-31	34.30	35.67	34.08	35.30	3148080
2015-01-02	35.32	35.73	34.15	34.56	2354559
2015-01-05	34.30	34.47	32.08	32.53	4320996
2015-01-06	32.64	33.43	31.34	32.31	4697727
2015-01-07	31.13	33.98	30.80	33.91	7000446
2015-01-08	33.97	34.93	33.57	34.65	2745072
2015-01-09	34.65	35.16	34.13	34.24	3266220
2015-01-12	34.13	34.78	33.74	34.67	2304774
2015-01-13	34.81	35.82	34.53	34.74	4119417
2015-01-14	34.36	34.95	34.26	34.73	2280564
2015-01-15	34.54	35.02	31.25	31.84	7660305
2015-01-16	32.01	32.29	31.57	32.11	5312211
2015-01-20	32.17	32.32	30.85	31.95	3484299
2015-01-21	31.71	32.74	31.62	31.89	1946373
2015-01-22	32.05	33.03	31.50	32.63	3599187
2015-01-23	33.85	37.30	33.36	35.31	11799510
2015-01-26	35.30	36.58	34.68	34.83	4272120
2015-01-27	34.46	34.56	33.39	34.14	2476008
2015-01-28	34.33	34.47	32.59	32.75	3987564
2015-01-29	32.83	32.92	31.75	32.77	2711022
2015-01-30	32.62	33.23	32.03	32.31	3483498
2015-02-02	32.27	32.97	31.38	31.81	4538121
2015-02-03	32.58	34.90	31.67	34.84	5182851
2015-02-04	33.99	34.81	33.71	34.44	3115437
2015-02-05	34.40	35.25	33.87	34.38	3004236
2015-02-06	34.13	34.57	32.35	33.55	9074706
2015-02-09	33.40	34.63	33.11	34.16	6065322
2015-02-10	34.23	34.43	33.18	34.10	5795388
2015-02-11	34.11	34.43	33.39	33.89	3660297
2015-02-12	34.33	36.24	34.07	34.92	9291333
2015-02-13	35.27	35.95	34.90	35.50	4786326
2015-02-17	36.99	38.55	35.67	36.38	18858747
2015-02-18	36.38	44.40	36.33	41.83	31714089
2015-02-19	41.67	42.00	39.54	40.45	15714663
2015-02-20	40.93	42.49	40.55	41.81	11597001
2015-02-23	40.71	41.66	40.09	40.44	7618779
2015-02-24	39.96	40.17	39.00	39.23	6622116
2015-02-25	39.07	39.46	37.32	37.68	8079762
2015-02-26	38.78	39.82	38.39	38.89	6280917
2015-02-27	38.82	39.46	37.80	38.25	4848453
2015-03-02	38.46	38.67	37.60	38.17	3452274
2015-03-03	37.96	38.40	37.10	37.22	3619374
2015-03-04	37.15	38.20	36.40	37.65	8056080
2015-03-05	37.68	38.27	37.60	38.16	3052686
2015-03-06	37.77	38.54	37.17	37.51	4845426
2015-03-09	37.47	38.05	36.83	37.38	3036126
2015-03-10	37.23	37.57	36.66	36.80	3378372
2015-03-11	36.93	37.00	35.77	36.46	3148422
2015-03-12	36.94	37.31	34.71	36.00	9154113
2015-03-13	35.84	35.92	34.83	35.16	3879804
2015-03-16	35.74	35.97	34.51	35.39	2824317
2015-03-17	35.10	35.69	34.85	35.27	2110134
2015-03-18	35.32	36.45	35.00	36.01	2680416
2015-03-19	35.85	36.77	35.76	36.32	2534424
2015-03-20	36.44	36.53	35.33	35.72	5057595
2015-03-23	35.65	35.77	35.24	35.35	3730164
2015-03-24	35.32	36.32	35.18	35.65	3282795
2015-03-25	35.82	35.82	33.84	34.40	3902649
2015-03-26	34.24	34.65	33.30	33.76	3764862
2015-03-27	33.78	34.31	33.31	33.54	2525820
2015-03-30	33.77	34.38	33.60	33.98	2425116
2015-03-31	33.42	33.96	33.07	33.43	3857826
2015-04-01	33.36	33.42	32.12	32.43	4582320
2015-04-02	32.90	33.90	32.90	33.62	4433583
2015-04-06	32.49	33.47	32.23	32.39	6651834
2015-04-07	32.47	32.77	31.52	31.60	6276426
2015-04-08	31.47	32.66	31.47	32.41	4826544
2015-04-09	32.57	32.84	32.03	32.32	1941369
2015-04-10	32.46	33.11	32.26	32.55	3077154
2015-04-13	32.49	32.66	30.92	30.98	7884825
2015-04-14	27.88	31.15	27.02	30.55	35958507
2015-04-15	30.89	32.00	30.67	31.87	9825387
2015-04-16	31.73	32.58	31.37	32.18	7652997
2015-04-17	31.98	32.22	31.42	32.03	4775559
2015-04-20	32.08	32.41	31.45	32.30	4395789
2015-04-21	32.38	32.62	32.06	32.35	2799354
2015-04-22	32.50	33.48	32.46	33.00	4421802
2015-04-23	32.73	33.44	32.37	33.29	3207687
2015-04-24	33.71	33.98	32.72	32.75	3339345
2015-04-27	32.85	34.69	32.73	34.34	4775406
2015-04-28	34.14	34.63	33.74	34.09	3459699
2015-04-29	33.84	34.11	33.10	33.51	2853978
2015-04-30	33.04	33.36	32.22	32.55	4801719
2015-05-01	32.40	32.84	31.94	32.58	4820991
2015-05-04	32.80	32.95	31.75	31.99	4880223
2015-05-05	31.81	32.09	30.46	30.95	5823033
2015-05-06	30.98	31.22	30.25	30.48	4242177
2015-05-07	30.62	31.27	30.50	30.95	3770859
2015-05-08	31.24	31.78	30.64	30.76	5145663
2015-05-11	32.63	33.52	31.91	32.89	13419303
2015-05-12	32.90	33.06	32.10	32.66	11382123
2015-05-13	32.50	32.96	30.91	32.01	18603222
2015-05-14	32.29	32.34	31.33	31.84	5027841
2015-05-15	31.68	32.10	30.97	31.69	5406630
2015-05-18	31.64	32.45	31.42	32.33	4605393
2015-05-19	32.43	32.80	31.82	32.29	4849224
2015-05-20	32.22	32.23	31.10	31.35	5599785
2015-05-21	31.33	31.65	31.06	31.21	4780407
2015-05-22	31.09	31.56	30.92	31.07	4695819
2015-05-26	31.07	31.31	30.77	31.12	2492328
2015-05-27	31.12	31.63	30.92	31.33	3277899
2015-05-28	31.15	31.54	30.93	31.02	2371053
2015-05-29	30.93	31.17	30.37	30.46	3596991
2015-06-01	30.50	30.93	29.88	30.64	3825453
2015-06-02	30.48	31.16	30.39	30.99	4506123
2015-06-03	30.62	31.04	30.21	30.25	5576283
2015-06-04	30.08	30.24	29.32	29.45	5633556
2015-06-05	29.45	30.35	29.45	30.02	5286180
2015-06-08	29.95	30.23	29.34	29.45	4396500
2015-06-09	29.46	29.67	28.77	29.16	4378578
2015-06-10	29.33	29.47	28.77	28.81	3765234
2015-06-11	28.83	29.83	28.83	29.82	5473812
2015-06-12	29.67	29.91	28.68	28.69	4697466
2015-06-15	28.53	28.93	27.99	28.78	3985314
2015-06-16	28.59	28.75	28.34	28.57	2114010
2015-06-17	28.74	29.35	28.62	29.00	3385014
2015-06-18	29.12	29.31	28.84	28.99	2218224
2015-06-19	29.50	30.51	29.20	30.26	8680887
2015-06-22	30.45	30.98	30.00	30.06	5941830
2015-06-23	30.03	31.20	30.02	31.14	4827654
2015-06-24	31.22	31.32	30.18	30.50	3361068
2015-06-25	30.54	30.59	29.66	29.76	3788469
2015-06-26	29.72	29.72	28.82	29.13	4725510
2015-06-29	28.53	29.27	28.39	28.93	2789937
2015-06-30	29.13	29.39	28.87	28.91	2566041
2015-07-01	29.33	29.84	29.30	29.38	3643569
2015-07-02	29.29	29.83	28.94	29.11	4458603
2015-07-06	28.91	28.96	28.20	28.36	2788233
2015-07-07	28.35	28.44	27.36	28.27	4200204
2015-07-08	27.93	28.11	27.33	27.97	4129788
2015-07-09	28.33	29.05	28.17	28.42	3235716
2015-07-10	27.83	27.83	25.87	26.22	21863922
2015-07-13	26.29	27.04	26.00	27.00	6614646
2015-07-14	27.64	28.31	27.50	28.04	8805486
2015-07-15	28.13	28.42	27.64	27.78	3481554
2015-07-16	28.05	28.06	27.47	27.89	3598824
2015-07-17	28.26	28.30	27.59	27.76	3034128
2015-07-20	27.01	27.19	25.61	26.93	6945381
2015-07-21	26.93	27.75	26.83	27.56	3237597
2015-07-22	27.50	27.84	27.19	27.32	4343694
2015-07-23	27.32	27.80	26.67	26.88	4807299
2015-07-24	26.88	27.15	25.67	26.52	8017323
2015-07-27	26.00	26.01	25.26	25.64	4459755
2015-07-28	25.65	26.84	25.64	26.73	3638220
2015-07-29	26.55	26.92	25.80	26.66	5371590
2015-07-30	26.40	28.14	26.33	27.70	6437373
2015-07-31	27.33	28.41	26.89	27.17	4795707
2015-08-03	27.22	27.32	25.42	25.50	6861264
2015-08-04	25.33	25.97	24.58	24.73	11159796
2015-08-05	26.86	27.08	23.63	24.14	20691039
2015-08-06	24.42	25.41	22.86	25.33	6496218
2015-08-07	25.28	25.40	24.38	24.84	4234857
2015-08-10	24.85	25.08	24.38	24.97	4562982
2015-08-11	24.77	24.82	23.84	24.27	3418812
2015-08-12	24.03	24.97	23.67	24.83	4633035
2015-08-13	24.83	25.50	24.67	24.99	3975462
2015-08-14	25.00	25.39	24.40	24.40	2837607
2015-08-17	23.30	26.00	23.30	25.55	1746346
2015-08-18	26.00	27.78	25.42	27.01	1722839
2015-08-19	26.63	26.89	25.62	26.62	1141817
2015-08-20	25.77	26.25	25.29	25.33	1032758
2015-08-21	24.98	26.35	24.56	25.15	1154441
2015-08-24	22.99	25.01	22.91	24.60	1416001
2015-08-25	25.35	26.02	24.62	24.84	1263893
2015-08-26	24.76	26.36	24.66	25.57	1121119
2015-08-27	26.96	26.96	25.37	25.88	1101268
2015-08-28	25.89	26.24	25.54	25.72	633956
2015-08-31	25.34	25.64	25.05	25.38	699800
2015-09-01	25.63	25.71	25.01	25.37	823084
2015-09-02	25.93	27.39	25.63	26.41	1013766
2015-09-03	26.38	27.09	26.00	26.71	755049
2015-09-04	26.73	26.78	25.78	26.15	515580
2015-09-08	26.51	26.78	26.18	26.22	601770
2015-09-09	26.26	26.80	25.42	25.57	778220
2015-09-10	25.73	26.63	25.61	26.31	606853
2015-09-11	26.21	27.50	25.64	27.14	957896
2015-09-14	27.39	27.47	26.53	26.61	400480
2015-09-15	26.48	28.24	26.48	27.77	1328485
2015-09-16	27.92	28.43	27.77	28.15	826749
2015-09-17	28.18	28.53	27.95	28.41	625181
2015-09-18	27.75	29.45	27.59	29.18	1066347
2015-09-21	29.25	29.43	28.07	28.14	802018
2015-09-22	27.79	28.20	27.69	28.07	440975
2015-09-23	28.05	28.49	27.81	28.37	296267
2015-09-24	28.29	28.39	27.72	27.84	766427
2015-09-25	28.01	29.09	28.01	28.42	572616
2015-09-28	28.17	28.73	27.64	28.23	847310
2015-09-29	28.20	28.82	27.94	28.75	611699
2015-09-30	29.10	29.10	27.52	28.73	1007145
2015-10-01	28.68	28.83	27.01	27.68	1003414
2015-10-02	27.29	29.00	27.19	28.58	450372
2015-10-05	28.83	29.75	28.64	28.99	523043
2015-10-06	29.63	30.00	29.02	29.52	573282
2015-10-07	29.60	31.54	29.21	31.28	755321
2015-10-08	31.35	34.29	31.30	32.74	1334448
2015-10-09	33.75	35.15	32.97	34.89	1194638
2015-10-12	34.82	34.99	33.20	34.54	522586
2015-10-13	34.11	35.47	33.90	34.46	519295
2015-10-14	34.43	34.50	33.62	33.70	331817
2015-10-15	33.90	34.41	33.28	33.63	473602
2015-10-16	33.75	33.75	32.69	32.94	389262
2015-10-19	33.16	33.39	32.76	33.13	679138
2015-10-20	33.13	34.10	33.13	33.64	793206
2015-10-21	33.39	33.82	31.86	32.78	628307
2015-10-22	33.06	33.70	32.48	33.16	697238
2015-10-23	33.16	33.60	32.85	32.90	417554
2015-10-26	32.83	33.25	32.60	32.69	1383565
2015-10-27	32.65	32.80	30.68	31.46	1080164
2015-10-28	31.67	31.73	30.76	31.14	754869
2015-10-29	31.29	31.74	30.25	30.52	483956
2015-10-30	30.60	31.15	29.71	30.81	875390
2015-11-02	31.07	31.89	30.79	30.87	1160053
2015-11-03	31.83	32.16	30.65	30.99	1748719
2015-11-04	29.80	29.89	28.36	28.83	2039931
2015-11-05	28.94	29.02	27.90	28.26	992232
2015-11-06	28.00	28.11	27.25	27.92	701667
2015-11-09	27.91	28.23	27.50	27.74	563682
2015-11-10	27.83	27.83	26.70	27.13	754910
2015-11-11	27.13	27.19	26.50	26.74	436783
2015-11-12	26.74	26.99	26.12	26.16	667478
2015-11-13	25.91	26.17	25.12	25.27	847420
2015-11-16	25.27	26.08	25.22	25.61	463058
2015-11-17	25.56	26.44	25.23	26.19	957490
2015-11-18	26.42	26.81	26.14	26.79	445010
2015-11-19	26.92	26.92	26.32	26.45	508922
2015-11-20	26.60	26.93	26.24	26.48	365997
2015-11-23	26.48	26.89	25.52	25.90	943869
2015-11-24	25.52	26.50	25.36	26.41	496274
2015-11-25	26.36	26.81	25.36	26.68	410374
2015-11-27	26.38	26.67	25.54	25.95	265856
2015-11-30	26.71	26.91	25.33	26.03	2854373
2015-12-01	26.45	26.45	25.70	25.75	856300
2015-12-02	25.82	26.08	25.40	25.78	763178
2015-12-03	25.77	26.22	25.13	25.93	486860
2015-12-04	26.27	26.34	25.32	26.20	549255
2015-12-07	26.00	26.59	25.75	26.24	705301
2015-12-08	25.89	26.58	25.75	26.48	681770
2015-12-09	26.22	26.65	25.56	25.76	865297
2015-12-10	25.78	26.33	25.23	25.70	869208
2015-12-11	25.43	26.25	25.35	25.49	649186
2015-12-14	25.06	25.72	24.76	25.15	685745
2015-12-15	25.06	26.35	24.94	26.26	832968
2015-12-16	26.22	27.63	26.05	27.34	593269
2015-12-17	27.00	27.32	26.20	26.62	750456
2015-12-18	26.49	27.17	26.34	26.95	609211
2015-12-21	27.22	27.49	26.34	26.43	354511
2015-12-22	26.62	26.74	25.71	26.26	409590
2015-12-23	26.57	26.73	25.99	26.68	334472
2015-12-24	26.43	26.95	26.42	26.49	203218
2015-12-28	26.56	26.68	25.99	26.44	267443
2015-12-29	26.47	26.75	26.31	26.62	359232
2015-12-30	26.63	26.91	26.37	26.42	373440
2015-12-31	26.16	26.40	25.93	26.04	440142
2016-01-04	25.77	25.80	24.41	24.51	693882
2016-01-05	24.34	24.77	23.60	24.04	472526
2016-01-06	23.84	24.14	23.48	23.88	534323
2016-01-07	23.40	23.87	23.00	23.02	1406775
2016-01-08	23.42	24.17	23.42	23.89	634054
2016-01-11	23.89	24.35	23.41	23.76	534798
2016-01-12	23.89	24.11	23.13	23.63	367421
2016-01-13	23.28	24.21	22.71	23.00	572808
2016-01-14	23.00	23.00	21.64	22.64	827645
2016-01-15	22.64	22.67	21.63	22.30	1044951
2016-01-19	22.38	22.38	21.44	21.80	804256
2016-01-20	21.75	22.08	20.52	21.26	1425035
2016-01-21	21.56	21.60	20.44	20.60	858124
2016-01-22	21.04	21.62	20.58	21.47	831085
2016-01-25	21.47	21.75	20.53	20.59	753046
2016-01-26	20.62	21.19	20.03	21.19	390753
2016-01-27	21.11	21.51	20.61	20.72	551218
2016-01-28	20.80	21.31	20.35	20.52	502686
2016-01-29	20.44	21.67	20.44	21.67	690452
2016-02-01	21.65	21.81	20.41	20.92	595765
2016-02-02	20.78	21.06	19.10	19.81	1064722
2016-02-03	20.13	20.68	19.04	19.51	741194
2016-02-04	19.55	20.16	18.93	19.91	586455
2016-02-05	19.66	19.80	18.01	18.15	927029
2016-02-08	17.96	18.09	16.60	17.06	1605191
2016-02-09	16.84	17.44	16.46	17.21	913693
2016-02-10	17.18	18.24	17.10	17.88	960791
2016-02-11	17.38	19.82	17.34	19.18	1756412
2016-02-12	18.48	19.61	17.30	18.86	2449850
2016-02-16	18.80	19.97	18.42	19.55	939829
2016-02-17	19.23	21.46	19.23	20.19	1056361
2016-02-18	20.31	20.73	19.82	20.38	1007354
2016-02-19	20.78	21.54	20.05	21.44	847592
2016-02-22	21.43	22.00	20.57	20.84	868583
2016-02-23	21.45	22.83	21.18	21.76	1317427
2016-02-24	21.50	21.50	20.15	21.02	902685
2016-02-25	21.19	22.36	21.19	22.30	765441
2016-02-26	22.25	22.63	21.88	22.35	937690
2016-02-29	22.09	23.58	22.09	23.15	803710
2016-03-01	23.39	24.07	22.70	23.06	978865
2016-03-02	23.61	24.24	23.44	23.06	782476
2016-03-03	24.35	25.29	24.08	24.64	1220003
2016-03-04	24.58	25.75	24.10	24.76	772667
2016-03-07	24.82	25.85	24.63	25.23	739742
2016-03-08	24.93	25.96	24.78	25.59	671601
2016-03-09	25.38	25.46	23.75	23.85	934184
2016-03-10	23.84	24.16	22.69	23.35	854255
2016-03-11	23.47	24.05	23.45	24.00	383302
2016-03-14	23.51	24.18	23.50	23.96	442665
2016-03-15	23.72	23.72	22.69	23.14	656684
2016-03-16	23.10	24.02	23.00	23.74	348192
2016-03-17	23.61	23.96	23.15	23.16	508658
2016-03-18	23.41	23.67	22.95	23.40	973337
2016-03-21	23.44	24.07	23.11	23.96	756710
2016-03-22	25.30	25.96	24.45	24.56	1283003
2016-03-23	24.39	24.76	23.54	23.71	836874
2016-03-24	23.50	24.17	23.31	24.14	496734
2016-03-28	24.46	24.46	23.60	24.21	344648
2016-03-29	23.92	25.32	23.92	24.13	634485
2016-03-30	25.34	25.84	24.91	24.94	563976
2016-03-31	24.64	25.75	24.64	24.94	609834
2016-04-01	26.00	26.00	24.42	24.79	630269
2016-04-04	24.51	24.62	23.62	23.78	808264
2016-04-05	23.47	23.51	22.68	22.90	987504
2016-04-06	22.83	23.62	21.86	22.69	761100
2016-04-07	22.51	22.73	21.89	21.90	783106
2016-04-08	22.04	22.36	21.78	22.07	1366675
2016-04-11	22.13	22.17	20.87	21.05	823128
2016-04-12	21.04	21.73	20.89	21.59	734028
2016-04-13	21.76	22.64	21.66	22.53	558887
2016-04-14	22.53	22.89	22.40	22.62	513893
2016-04-15	22.57	22.98	22.42	22.95	365278
2016-04-18	22.74	23.25	22.42	22.82	470176
2016-04-19	22.93	23.60	22.74	23.19	776453
2016-04-20	23.29	24.90	23.06	24.22	854012
2016-04-21	24.50	24.99	24.28	24.50	486416
2016-04-22	24.27	25.77	23.63	25.67	738074
2016-04-25	25.42	25.65	24.88	25.58	483037
2016-04-26	25.50	26.83	25.49	25.82	707508
2016-04-27	25.71	26.14	25.31	25.52	548089
2016-04-28	25.08	25.83	24.94	25.03	376357
2016-04-29	24.96	25.75	24.39	25.02	458406
2016-05-02	24.76	26.09	24.41	25.97	870856
2016-05-03	26.06	26.44	25.31	25.72	1659052
2016-05-04	29.70	30.50	28.61	29.05	3427094
2016-05-05	29.48	29.48	27.30	27.49	1475042
2016-05-06	26.99	27.66	26.95	27.41	820320
2016-05-09	27.44	27.65	26.85	27.30	548551
2016-05-10	27.51	28.39	27.34	27.85	476068
2016-05-11	27.69	28.32	27.57	28.00	448579
2016-05-12	28.00	28.59	27.95	28.36	558277
2016-05-13	28.42	29.00	28.11	28.23	728779
2016-05-16	28.38	29.08	27.95	29.00	617951
2016-05-17	29.11	29.58	28.51	28.57	914651
2016-05-18	28.50	29.29	26.77	29.04	2017566
2016-05-19	29.03	29.78	27.21	27.76	1137982
2016-05-20	27.79	28.43	27.43	28.30	690043
2016-05-23	28.49	28.86	28.18	28.29	278641
2016-05-24	28.34	29.28	28.34	29.04	472965
2016-05-25	29.20	29.50	28.61	29.17	424299
2016-05-26	29.01	29.30	28.35	28.78	418027
2016-05-27	28.49	29.90	28.49	29.18	430089
2016-05-31	28.99	29.46	28.93	29.24	517745
2016-06-01	29.18	29.18	28.31	28.91	763821
2016-06-02	28.95	29.70	28.77	29.65	453811
2016-06-03	29.39	29.87	28.82	29.74	343970
2016-06-06	29.88	31.04	29.86	30.78	1194020
2016-06-07	33.40	33.72	32.21	32.40	3205122
2016-06-08	32.19	33.03	32.00	32.84	651150
2016-06-09	32.64	32.86	32.19	32.68	415694
2016-06-10	32.15	32.86	32.15	32.46	808014
2016-06-13	33.00	33.19	32.11	32.62	1253870
2016-06-14	32.46	33.11	32.21	32.83	763445
2016-06-15	32.81	33.18	32.57	32.92	913030
2016-06-16	32.65	33.47	32.65	33.28	1359464
2016-06-17	33.28	34.75	33.18	34.16	1648919
2016-06-20	34.50	35.20	34.42	35.04	1298420
2016-06-21	34.92	35.49	34.61	34.93	861449
2016-06-22	34.89	35.43	34.22	34.73	645126
2016-06-23	35.01	35.65	34.81	35.50	661420
2016-06-24	34.20	34.97	34.00	34.52	1458542
2016-06-27	34.30	34.45	32.85	33.01	642534
2016-06-28	33.50	34.44	33.35	34.10	766311
2016-06-29	34.32	35.57	34.16	35.36	887997
2016-06-30	35.22	36.65	35.22	36.65	1151679
2016-07-01	36.65	36.86	35.81	36.18	773603
2016-07-05	36.12	36.23	35.30	35.69	887022
2016-07-06	35.41	36.13	35.18	35.87	369758
2016-07-07	36.01	36.55	35.66	36.25	637235
2016-07-08	36.64	36.90	36.50	36.86	523753
2016-07-11	36.79	37.50	36.69	37.13	405164
2016-07-12	37.26	37.80	37.25	37.30	563344
2016-07-13	37.41	37.67	36.69	36.81	373529
2016-07-14	37.44	37.72	36.93	37.42	766990
2016-07-15	37.33	37.74	36.68	37.64	475133
2016-07-18	37.68	38.02	37.55	37.95	448386
2016-07-19	37.74	38.25	37.69	37.86	480693
2016-07-20	37.91	38.60	37.63	38.47	515845
2016-07-21	38.60	39.11	37.89	38.11	967911
2016-07-22	38.01	38.65	37.94	38.58	525959
2016-07-25	38.38	38.50	37.92	38.17	205702
2016-07-26	38.11	38.95	38.11	38.76	294684
2016-07-27	38.73	39.20	38.57	38.85	392256
2016-07-28	38.93	39.57	38.93	39.22	714945
2016-07-29	39.18	39.72	38.93	39.41	649502
2016-08-01	39.45	39.99	39.30	39.94	601652
2016-08-02	39.95	39.95	38.88	39.36	723997
2016-08-03	39.30	39.36	38.84	39.06	777776
2016-08-04	39.05	39.63	38.72	39.35	1669880
2016-08-05	37.80	38.01	36.35	37.17	3612894
2016-08-08	37.24	37.57	36.61	37.14	777650
2016-08-09	37.00	37.00	36.10	36.14	655259
2016-08-10	36.14	36.62	35.31	35.32	691098
2016-08-11	35.49	35.73	35.08	35.23	492303
2016-08-12	35.15	35.38	34.60	35.01	825383
2016-08-15	35.00	35.75	35.00	35.42	368806
2016-08-16	35.52	35.95	33.90	34.06	952319
2016-08-17	34.20	34.29	33.02	34.07	986367
2016-08-18	34.09	34.27	33.76	33.84	390589
2016-08-19	33.87	34.77	33.57	34.66	601724
2016-08-22	34.53	35.11	34.27	34.87	579739
2016-08-23	35.10	35.59	34.77	34.80	962999
2016-08-24	34.72	34.92	33.69	33.92	416765
2016-08-25	33.75	34.08	33.64	33.90	584050
2016-08-26	33.85	34.62	33.85	34.13	322801
2016-08-29	34.12	34.70	34.12	34.43	285840
2016-08-30	34.46	34.75	34.08	34.23	273371
2016-08-31	34.05	34.38	33.53	33.83	404592
2016-09-01	33.73	34.06	32.96	34.05	463473
2016-09-02	34.20	34.80	34.11	34.60	321590
2016-09-06	34.66	34.95	34.11	34.81	743672
2016-09-07	34.81	34.90	34.51	34.83	285765
2016-09-08	34.81	34.81	34.26	34.28	313839
2016-09-09	33.96	33.96	33.17	33.21	624710
2016-09-12	33.13	33.63	32.93	33.40	529557
2016-09-13	33.20	33.36	32.64	33.03	527750
2016-09-14	33.17	33.47	32.73	32.92	302368
2016-09-15	33.00	33.36	32.55	33.08	327766
2016-09-16	32.99	33.69	32.84	33.53	526102
2016-09-19	33.68	34.24	33.66	33.90	559523
2016-09-20	33.87	34.08	33.26	33.70	320422
2016-09-21	33.77	34.98	33.77	34.90	421764
2016-09-22	34.80	35.77	34.80	35.69	449310
2016-09-23	35.44	35.64	34.86	35.03	430961
2016-09-26	34.85	35.14	34.70	34.91	234920
2016-09-27	34.91	35.67	34.91	35.53	264706
2016-09-28	35.65	35.99	35.28	35.90	513490
2016-09-29	35.90	36.31	35.62	35.80	362313
2016-09-30	35.75	35.75	34.17	34.45	742414
2016-10-03	34.00	34.81	34.00	34.75	394981
2016-10-04	34.68	34.81	33.95	34.21	354199
2016-10-05	34.21	34.33	33.91	34.11	278473
2016-10-06	34.01	34.15	33.16	33.18	254473
2016-10-07	33.85	33.99	32.97	32.98	453466
2016-10-10	33.14	33.52	32.57	33.45	409852
2016-10-11	33.50	33.67	32.31	32.58	401875
2016-10-12	32.55	32.69	31.71	32.61	382599
2016-10-13	32.29	32.29	31.17	32.00	868136
2016-10-14	32.10	32.81	32.10	32.56	337970
2016-10-17	32.42	33.25	32.26	32.88	374159
2016-10-18	33.20	33.49	33.02	33.47	1459998
2016-10-19	33.38	33.60	33.18	33.33	354651
2016-10-20	33.05	33.40	32.48	33.25	450286
2016-10-21	32.93	33.69	32.70	33.55	469596
2016-10-24	33.57	34.27	33.57	33.96	347132
2016-10-25	33.57	33.84	32.38	32.72	382702
2016-10-26	32.62	32.63	31.63	31.95	736483
2016-10-27	31.96	32.14	31.24	31.72	576065
2016-10-28	31.65	32.49	31.65	32.07	732927
2016-10-31	32.38	33.74	32.38	33.03	881243
2016-11-01	33.03	33.13	31.96	32.78	1418053
2016-11-02	32.79	35.41	32.02	34.63	2415517
2016-11-03	34.92	36.10	34.51	34.77	909617
2016-11-04	34.72	34.93	33.59	33.88	1194090
2016-11-07	34.09	34.65	33.51	34.58	730577
2016-11-08	34.41	35.21	33.96	34.91	553952
2016-11-09	34.05	35.30	33.50	35.22	694413
2016-11-10	35.49	36.35	33.91	33.97	1465152
2016-11-11	33.72	34.79	33.28	34.70	848847
2016-11-14	34.70	34.95	34.26	34.59	486589
2016-11-15	34.51	35.60	34.20	34.90	475526
2016-11-16	34.61	35.19	34.03	34.55	782307
2016-11-17	34.90	35.75	34.30	35.50	728075
2016-11-18	35.43	35.88	35.05	35.43	499729
2016-11-21	35.34	35.53	34.70	35.47	392872
2016-11-22	35.41	35.62	34.87	35.44	501293
2016-11-23	35.09	36.50	34.91	36.05	773983
2016-11-25	36.18	36.18	35.55	35.70	323621
2016-11-28	35.45	35.72	34.84	35.18	283986
2016-11-29	35.25	35.71	35.02	35.32	380825
2016-11-30	35.33	35.65	34.94	35.15	316269
2016-12-01	35.21	35.21	32.85	33.31	1470413
2016-12-02	33.40	34.00	33.13	33.33	367250
2016-12-05	33.39	34.41	33.21	34.28	580502
2016-12-06	33.76	38.22	33.74	38.07	9645804
2016-12-07	37.71	38.48	36.83	38.12	1776319
2016-12-08	37.60	38.17	37.30	37.43	991760
2016-12-09	37.50	37.88	37.06	37.31	347392
2016-12-12	37.28	37.48	36.68	36.74	289526
2016-12-13	36.86	37.37	36.79	36.88	481892
2016-12-14	36.82	37.30	36.57	37.09	360326
2016-12-15	37.22	39.19	37.14	38.10	731392
2016-12-16	38.07	38.32	37.55	37.83	589447
2016-12-19	37.75	38.52	37.44	38.19	292094
2016-12-20	38.20	38.89	38.13	38.80	357187
2016-12-21	38.62	38.98	38.06	38.37	332024
2016-12-22	38.37	38.39	36.80	37.05	792922
2016-12-23	37.03	37.38	36.81	37.23	305557
2016-12-27	37.15	37.92	37.15	37.73	169444
2016-12-28	37.54	37.74	36.74	37.15	317850
2016-12-29	37.26	37.48	36.93	37.05	243853
2016-12-30	37.29	37.29	36.38	36.45	353648
2017-01-03	36.71	37.44	36.31	37.38	640949
2017-01-04	37.44	37.52	36.73	37.30	453040
2017-01-05	37.19	37.24	36.42	36.81	466010
2017-01-06	37.03	37.17	36.28	37.14	438947
2017-01-09	37.24	37.63	36.95	37.22	377459
2017-01-10	37.12	37.43	36.61	37.09	368545
2017-01-11	37.15	37.15	36.19	36.63	348129
2017-01-12	36.53	37.45	36.29	37.29	271572
2017-01-13	36.91	38.08	36.75	38.00	568042
2017-01-17	37.72	37.72	36.74	37.09	433550
2017-01-18	37.12	37.32	36.88	37.17	287605
2017-01-19	37.30	37.50	37.10	37.13	235178
2017-01-20	37.31	37.84	37.27	37.40	309123
2017-01-23	37.39	37.86	37.32	37.65	322079
2017-01-24	37.71	38.08	37.62	37.82	413979
2017-01-25	38.12	38.18	37.34	37.37	168762
2017-01-26	37.48	37.56	36.86	37.36	187246
2017-01-27	37.28	37.70	37.02	37.10	184909
2017-01-30	36.73	36.98	36.24	36.42	679240
2017-01-31	36.28	36.45	35.68	35.98	408985
2017-02-01	36.07	36.49	35.36	35.71	744413
2017-02-02	35.52	36.22	35.43	36.07	321718
2017-02-03	36.37	36.66	35.99	36.42	315341
2017-02-06	37.03	37.32	36.67	36.97	744712
2017-02-07	36.98	38.25	36.97	37.16	735572
2017-02-08	34.41	35.16	33.37	34.33	2532072
2017-02-09	34.24	34.76	32.92	33.78	980922
2017-02-10	33.83	34.25	33.50	34.09	795817
2017-02-13	34.31	34.90	34.25	34.79	963400
2017-02-14	35.99	36.50	35.41	35.72	1166527
2017-02-15	35.88	36.08	35.41	35.52	437370
2017-02-16	35.41	35.62	34.57	34.79	273391
2017-02-17	34.69	35.06	34.57	35.01	320664
2017-02-21	35.46	35.62	34.45	34.81	318829
2017-02-22	34.82	35.83	34.81	35.39	356523
2017-02-23	35.36	35.60	34.40	34.80	364845
2017-02-24	34.45	34.84	34.17	34.57	335702
2017-02-27	34.61	34.79	34.23	34.51	450542
2017-02-28	34.35	34.42	33.52	33.63	620949
2017-03-01	34.05	35.07	33.50	35.02	735531
2017-03-02	34.77	35.02	34.20	34.27	423754
2017-03-03	34.09	34.46	33.76	34.41	265002
2017-03-06	34.38	34.50	33.97	34.46	315916
2017-03-07	34.29	34.91	34.16	34.74	386915
2017-03-08	34.70	34.86	34.45	34.54	275335
2017-03-09	34.60	34.94	34.30	34.82	241754
2017-03-10	35.00	35.27	34.63	34.99	199124
2017-03-13	35.00	35.66	35.00	35.62	143644
2017-03-14	35.60	35.60	34.92	35.49	191567
2017-03-15	35.67	36.48	35.30	36.45	422210
2017-03-16	36.50	36.68	36.17	36.24	458038
2017-03-17	36.20	36.20	35.83	36.04	230452
2017-03-20	36.05	36.05	35.73	35.83	224094
2017-03-21	36.02	36.19	34.83	34.92	456229
2017-03-22	35.01	35.20	34.70	34.88	226911
2017-03-23	34.50	34.83	33.14	33.39	1077786
2017-03-24	33.45	33.75	33.09	33.52	349992
2017-03-27	32.67	33.84	32.63	33.74	245451
2017-03-28	33.65	33.72	32.76	33.10	550418
2017-03-29	33.06	33.89	32.85	33.68	318636
2017-03-30	33.63	33.66	33.09	33.50	337972
2017-03-31	33.29	33.85	33.11	33.81	258956
2017-04-03	33.81	34.17	33.76	34.04	513691
2017-04-04	34.00	34.13	33.74	34.05	440359
2017-04-05	34.26	34.26	33.47	33.49	351997
2017-04-06	33.50	33.87	33.37	33.75	267478
2017-04-07	33.62	34.25	33.62	34.16	263598
2017-04-10	34.18	34.75	33.99	34.43	308011
2017-04-11	34.53	34.64	34.22	34.43	188345
2017-04-12	34.37	34.96	34.10	34.21	262453
2017-04-13	34.16	34.51	34.09	34.41	281414
2017-04-17	34.49	34.78	34.36	34.78	270676
2017-04-18	34.64	35.35	34.64	35.33	317351
2017-04-19	35.39	35.85	35.39	35.80	215953
2017-04-20	35.91	36.03	35.76	35.95	293023
2017-04-21	35.84	36.23	35.84	36.16	257236
2017-04-24	36.50	36.66	36.29	36.48	301090
2017-04-25	36.55	37.25	36.51	37.17	334346
2017-04-26	37.17	38.20	37.17	38.14	616233
2017-04-27	38.14	39.77	38.13	38.99	588043
2017-04-28	39.04	39.23	38.48	38.49	374835
2017-05-01	38.52	39.62	38.49	39.42	744016
2017-05-02	39.60	39.60	38.60	39.28	386667
2017-05-03	39.18	39.18	38.50	38.97	385330
2017-05-04	38.93	40.34	38.71	39.70	1016398
2017-05-05	41.68	43.90	41.19	43.81	1764287
2017-05-08	44.00	44.13	43.14	43.62	502056
2017-05-09	43.50	43.50	42.15	42.69	1010424
2017-05-10	42.69	43.29	42.69	43.13	685361
2017-05-11	43.16	43.48	42.62	43.46	701223
2017-05-12	43.38	43.65	42.98	43.09	316137
2017-05-15	43.29	43.92	43.28	43.30	559589
2017-05-16	43.33	44.58	43.08	44.41	477462
2017-05-17	43.76	43.76	41.51	41.64	793880
2017-05-18	41.15	42.03	41.07	41.71	766249
2017-05-19	41.95	42.49	41.23	41.42	463815
2017-05-22	41.70	41.96	41.45	41.70	457446
2017-05-23	41.93	42.90	41.51	42.88	401183
2017-05-24	42.92	43.98	42.74	43.76	602485
2017-05-25	43.87	44.00	43.54	43.63	455510
2017-05-26	43.68	43.84	43.32	43.65	401006
2017-05-30	43.56	43.98	43.44	43.90	290636
2017-05-31	43.89	44.09	43.23	43.89	411638
2017-06-01	44.23	45.00	43.60	44.99	359242
2017-06-02	44.70	45.61	44.69	45.39	244315
2017-06-05	45.48	45.55	45.00	45.07	367339
2017-06-06	45.04	46.17	44.09	45.49	336813
2017-06-07	45.73	46.11	45.11	45.82	267551
2017-06-08	45.38	45.96	44.88	45.80	322885
2017-06-09	45.62	46.04	43.64	44.77	702324
2017-06-12	44.37	44.85	43.39	44.74	460769
2017-06-13	44.90	45.65	44.80	45.21	287501
2017-06-14	45.00	45.98	45.00	45.65	292938
2017-06-15	45.00	45.62	44.67	45.44	274319
2017-06-16	45.67	45.87	45.13	45.58	394174
2017-06-19	46.10	46.96	45.78	46.77	332001
2017-06-20	46.35	47.43	46.35	47.30	407892
2017-06-21	47.37	48.95	47.35	48.30	457687
2017-06-22	48.79	49.10	47.80	49.07	384070
2017-06-23	49.00	50.82	48.96	50.69	650041
2017-06-26	50.50	50.91	49.59	50.08	467545
2017-06-27	49.78	50.16	47.95	48.04	367170
2017-06-28	48.67	48.76	47.75	48.57	290540
2017-06-29	48.49	48.63	47.03	47.70	458874
2017-06-30	47.87	48.97	47.63	48.84	587302
2017-07-03	48.69	48.92	48.14	48.63	218109
2017-07-05	48.29	49.03	47.94	48.50	298555
2017-07-06	48.20	48.20	46.94	47.01	275908
2017-07-07	47.09	47.44	46.34	46.56	408495
2017-07-10	46.01	46.93	46.01	46.44	404084
2017-07-11	46.57	46.70	45.56	46.39	478211
2017-07-12	46.89	46.89	43.96	44.62	969067
2017-07-13	44.84	45.47	43.74	45.12	577513
2017-07-14	45.99	47.51	45.89	46.41	518099
2017-07-17	46.50	47.15	46.48	46.88	292490
2017-07-18	46.74	47.08	45.90	46.39	369498
2017-07-19	46.44	46.69	45.31	45.54	328135
2017-07-20	45.55	45.70	44.59	44.75	379093
2017-07-21	44.77	44.85	44.38	44.63	149069
2017-07-24	44.75	45.07	44.39	44.95	241522
2017-07-25	45.05	45.89	44.53	45.71	238781
2017-07-26	46.00	46.00	45.27	45.59	241918
2017-07-27	45.65	46.14	44.30	45.06	257854
2017-07-28	44.90	45.75	44.65	45.33	171581
2017-07-31	45.67	45.67	44.46	45.43	389298
2017-08-01	45.56	45.99	44.87	45.67	346415
2017-08-02	45.95	45.95	44.80	45.75	347745
2017-08-03	45.82	46.23	45.51	45.67	174944
2017-08-04	45.93	46.13	45.37	45.64	249659
2017-08-07	45.91	47.94	45.91	47.43	644864
2017-08-08	47.47	48.70	46.76	47.74	777381
2017-08-09	45.00	45.04	42.75	43.39	1629907
2017-08-10	43.05	43.33	39.92	40.25	882086
2017-08-11	40.37	41.99	40.33	40.71	546099
2017-08-14	40.91	41.64	40.91	41.31	445609
2017-08-15	41.37	41.48	40.65	40.79	288259
2017-08-16	40.76	41.17	40.24	40.62	345304
2017-08-17	40.49	40.49	39.00	39.22	491193
2017-08-18	39.36	39.60	38.51	38.88	221966
2017-08-21	38.73	39.12	38.39	38.81	399168
2017-08-22	39.03	39.03	38.25	38.41	391914
2017-08-23	38.19	38.70	38.07	38.61	441966
2017-08-24	39.01	39.11	38.29	38.81	527720
2017-08-25	39.06	39.31	38.22	38.30	505081
2017-08-28	38.50	38.66	38.00	38.56	281962
2017-08-29	38.06	39.82	38.06	39.70	535256
2017-08-30	39.68	39.96	39.29	39.78	367895
2017-08-31	39.96	40.30	39.51	39.92	388320
2017-09-01	39.84	40.18	39.76	39.95	332496
2017-09-05	39.99	40.15	38.87	39.37	161276
2017-09-06	39.53	39.64	38.75	39.08	335554
2017-09-07	39.13	39.59	38.73	39.21	171027
2017-09-08	39.18	39.18	38.05	38.14	256583
2017-09-11	38.34	39.38	38.34	39.30	401503
2017-09-12	39.30	41.11	39.10	40.62	631061
2017-09-13	40.30	40.57	37.96	38.91	981100
2017-09-14	38.60	39.92	38.42	39.87	363451
2017-09-15	39.67	40.43	39.18	40.15	468936
2017-09-18	40.00	40.79	40.00	40.58	398922
2017-09-19	40.64	40.73	39.66	39.86	314867
2017-09-20	39.76	40.24	39.55	40.15	329301
2017-09-21	40.00	40.14	39.44	39.86	339738
2017-09-22	39.89	40.00	38.92	38.93	456167
2017-09-25	38.73	38.95	38.17	38.91	581026
2017-09-26	39.16	39.49	38.57	38.75	425804
2017-09-27	39.00	39.74	38.86	38.92	413184
2017-09-28	39.09	39.78	38.73	39.43	381090
2017-09-29	39.69	40.64	39.43	40.15	661060
2017-10-02	40.15	40.62	39.92	40.56	552168
2017-10-03	40.71	40.93	40.34	40.83	207096
2017-10-04	40.79	41.78	40.77	41.65	349903
2017-10-05	41.61	41.83	40.88	41.47	271279
2017-10-06	41.42	42.14	41.15	41.89	241269
2017-10-09	42.18	42.72	41.86	41.95	248618
2017-10-10	41.98	42.31	41.47	41.60	239057
2017-10-11	41.73	41.99	41.20	41.25	194190
2017-10-12	41.06	41.82	41.06	41.43	249566
2017-10-13	41.61	41.86	41.28	41.44	264527
2017-10-16	41.47	41.60	40.97	41.10	248837
2017-10-17	41.07	41.51	40.79	41.51	323230
2017-10-18	41.44	41.69	40.81	40.92	323724
2017-10-19	40.64	40.98	40.35	40.92	315597
2017-10-20	41.49	41.49	40.91	41.10	253887
2017-10-23	41.24	41.24	40.47	40.75	287240
2017-10-24	41.04	41.23	40.52	40.99	301403
2017-10-25	40.83	41.05	40.08	40.35	313260
2017-10-26	40.51	41.35	40.03	41.20	344258
2017-10-27	41.59	41.59	40.57	41.02	399932
2017-10-30	40.90	41.18	40.62	40.77	167443
2017-10-31	40.91	41.48	40.37	41.31	778047
2017-11-01	41.42	41.42	40.30	40.53	385988
2017-11-02	41.20	41.20	39.65	39.67	397742
2017-11-03	39.55	40.70	39.40	40.62	754107
2017-11-06	40.42	42.72	40.30	40.97	628531
2017-11-07	41.34	41.34	39.76	40.22	532777
2017-11-08	41.02	41.57	38.83	41.15	1932897
2017-11-09	41.32	42.07	39.71	40.43	941775
2017-11-10	40.07	40.31	38.89	39.74	595319
2017-11-13	39.49	39.74	39.03	39.20	451033
2017-11-14	39.03	39.78	39.03	39.28	290407
2017-11-15	38.96	40.03	38.76	40.02	741165
2017-11-16	39.90	41.31	39.68	41.09	598214
2017-11-17	41.13	41.40	40.99	41.02	318564
2017-11-20	41.00	41.59	40.95	41.10	426079
2017-11-21	41.17	41.64	40.95	41.40	296125
2017-11-22	41.30	41.88	40.60	41.77	247077
2017-11-24	41.82	42.22	41.47	42.19	111303
2017-11-27	42.07	42.92	42.06	42.73	321885
2017-11-28	42.79	42.79	42.14	42.31	339003
2017-11-29	42.25	42.25	40.70	40.82	306716
2017-11-30	40.83	41.35	40.52	41.06	342512
2017-12-01	40.85	41.05	39.78	40.93	249570
2017-12-04	41.22	41.30	39.84	39.88	285316
2017-12-05	39.97	40.38	39.86	40.32	370816
2017-12-06	40.30	41.18	40.22	40.65	185372
2017-12-07	40.81	41.52	40.72	40.97	317202
2017-12-08	41.16	41.50	40.13	40.22	393213
2017-12-11	40.36	41.15	40.36	40.85	245337
2017-12-12	40.86	40.96	40.24	40.39	457826
2017-12-13	40.33	41.68	40.33	41.57	347036
2017-12-14	41.58	41.75	40.58	40.64	196919
2017-12-15	40.51	41.49	40.51	41.18	400303
2017-12-18	41.55	41.69	40.90	41.64	275373
2017-12-19	41.67	43.16	41.21	43.00	390884
2017-12-20	43.12	43.12	42.22	42.84	238830
2017-12-21	42.88	42.92	42.03	42.15	203392
2017-12-22	42.05	42.41	42.00	42.10	134208
2017-12-26	41.94	42.19	41.68	41.81	184736
2017-12-27	41.98	42.00	41.19	41.46	221927
2017-12-28	41.66	41.66	41.03	41.30	105841
2017-12-29	41.39	41.39	40.66	40.74	215617
2018-01-02	40.50	42.33	40.50	42.30	277393
2018-01-03	42.49	43.11	42.10	42.73	372730
2018-01-04	42.63	42.95	41.40	42.01	255125
2018-01-05	42.24	42.49	41.96	42.34	127261
2018-01-08	42.09	42.99	42.09	42.62	218577
2018-01-09	42.64	42.65	41.89	41.96	167063
2018-01-10	41.92	42.23	41.31	42.19	174666
2018-01-11	44.38	45.95	43.93	44.23	608552
2018-01-12	45.00	45.13	44.22	44.37	408103
2018-01-16	44.88	45.24	43.93	44.20	300836
2018-01-17	44.45	44.62	44.10	44.35	174614
2018-01-18	44.30	44.54	43.72	43.86	221064
2018-01-19	43.78	43.85	42.06	42.62	661673
2018-01-22	42.62	43.11	42.25	43.02	229563
2018-01-23	43.08	43.79	42.76	43.72	235809
2018-01-24	43.73	44.36	43.70	43.80	191068
2018-01-25	44.06	44.39	43.47	44.31	219145
2018-01-26	45.50	46.31	44.95	46.28	365244
2018-01-29	46.27	46.50	45.21	45.41	274879
2018-01-30	45.08	45.37	44.56	44.95	136999
2018-01-31	45.24	45.54	44.52	44.79	229423
2018-02-01	44.13	46.04	44.13	45.09	313922
2018-02-02	44.80	45.52	44.14	44.56	251209
2018-02-05	43.77	45.26	42.85	44.14	434313
2018-02-06	43.16	44.45	42.85	43.82	370700
2018-02-07	43.74	45.32	43.66	44.75	272573
2018-02-08	44.95	47.31	43.80	46.39	791470
2018-02-09	42.55	46.63	42.36	44.95	1616969
2018-02-12	45.00	45.32	43.02	44.22	693607
2018-02-13	44.23	44.96	44.07	44.76	386847
2018-02-14	44.81	47.22	44.53	47.13	706824
2018-02-15	47.29	48.36	46.51	47.39	523527
2018-02-16	47.24	47.76	46.61	46.96	437866
2018-02-20	46.48	47.89	46.37	47.47	330168
2018-02-21	47.48	48.70	47.46	47.74	251150
2018-02-22	48.14	48.20	47.38	47.80	256642
2018-02-23	47.76	47.76	46.49	47.00	361161
2018-02-26	47.15	47.24	46.10	46.56	240236
2018-02-27	46.49	47.70	46.45	46.80	331733
2018-02-28	46.45	48.19	46.36	47.54	764376
2018-03-01	47.64	48.05	46.42	47.80	447041
2018-03-02	47.38	49.27	46.96	49.12	381246
2018-03-05	48.88	51.27	48.43	51.21	603249
2018-03-06	51.31	52.61	51.31	52.55	475716
2018-03-07	51.81	53.93	51.81	53.65	461040
2018-03-08	53.79	54.40	53.37	53.65	351817
2018-03-09	54.00	55.21	53.81	55.12	443430
2018-03-12	55.16	57.05	55.05	56.78	492018
2018-03-13	57.00	57.77	56.78	57.15	591615
2018-03-14	57.25	58.74	56.64	58.49	334908
2018-03-15	58.49	59.73	57.75	57.99	485116
2018-03-16	58.11	58.53	57.25	58.40	375151
2018-03-19	58.22	58.54	56.57	57.17	408710
2018-03-20	57.13	57.70	56.34	57.40	288003
2018-03-21	57.20	57.95	56.83	57.20	209782
2018-03-22	56.52	57.11	55.42	55.63	450177
2018-03-23	55.63	56.41	54.32	54.37	524193
2018-03-26	54.80	55.92	54.51	55.88	490854
2018-03-27	56.05	56.06	53.65	53.84	337722
2018-03-28	53.85	53.95	52.71	53.41	407290
2018-03-29	53.51	54.52	52.25	54.00	440092
2018-04-02	53.54	53.92	52.62	53.04	417050
2018-04-03	53.55	54.44	53.16	53.43	361387
2018-04-04	52.65	53.68	52.50	53.47	453820
2018-04-05	53.93	54.16	52.86	52.97	253793
2018-04-06	52.80	53.05	52.21	52.65	253260
2018-04-09	52.77	53.32	51.86	51.97	276512
2018-04-10	52.61	54.08	52.44	53.73	240765
2018-04-11	53.59	54.14	53.28	53.41	145779
2018-04-12	53.39	53.96	52.68	53.77	268471
2018-04-13	49.24	50.20	47.81	49.84	2955467
2018-04-16	50.00	50.20	48.89	49.03	1002852
2018-04-17	49.22	50.72	49.15	49.39	610044
2018-04-18	48.06	48.93	47.61	48.45	847972
2018-04-19	48.09	48.11	46.44	46.48	1105819
2018-04-20	46.63	47.45	46.28	46.70	1169071
2018-04-23	48.46	48.46	47.05	47.69	921650
2018-04-24	48.17	48.69	47.31	47.50	699054
2018-04-25	47.44	47.97	46.64	47.34	437216
2018-04-26	47.54	47.99	47.21	47.26	327332
2018-04-27	47.60	47.62	46.27	47.26	406250
2018-04-30	47.27	48.79	47.26	48.37	451604
2018-05-01	48.24	49.76	48.24	49.56	536766
2018-05-02	49.68	51.29	49.52	50.74	664609
2018-05-03	50.43	51.52	50.28	51.47	474628
2018-05-04	51.30	53.17	50.86	53.00	920036
2018-05-07	53.09	55.74	53.09	55.60	1022886
2018-05-08	50.95	56.56	50.87	54.50	2368121
2018-05-09	54.32	56.24	54.11	55.74	836483
2018-05-10	55.73	56.70	54.15	54.64	905051
2018-05-11	54.82	55.16	54.04	54.25	341961
2018-05-14	54.38	55.19	53.72	53.94	409868
2018-05-15	53.85	53.85	51.42	51.58	641419
2018-05-16	51.58	53.20	51.28	52.77	850868
2018-05-17	53.07	53.12	51.80	52.09	637918
2018-05-18	52.00	52.11	51.06	51.66	481454
2018-05-21	51.98	52.38	51.56	51.82	311263
2018-05-22	52.21	52.26	51.00	51.69	349356
2018-05-23	51.69	54.66	51.58	54.53	1086053
2018-05-24	54.35	56.46	54.35	55.88	885797
2018-05-25	55.86	56.39	55.30	56.08	429596
2018-05-29	55.64	56.30	54.24	54.79	479561
2018-05-30	55.26	58.20	55.09	57.38	736409
2018-05-31	58.37	59.14	57.57	58.24	725974
2018-06-01	58.24	59.62	58.24	59.02	404417
2018-06-04	59.39	59.92	58.58	59.31	394337
2018-06-05	59.47	61.42	59.37	60.83	773102
2018-06-06	61.00	62.20	61.00	62.00	525668
2018-06-07	62.31	62.39	60.18	61.20	473833
2018-06-08	60.27	62.39	60.27	62.17	387802
2018-06-11	62.56	63.07	61.98	62.35	308400
2018-06-12	62.47	64.82	62.47	64.21	484604
2018-06-13	64.26	65.28	63.59	63.92	450011
2018-06-14	64.04	65.00	62.84	64.79	418832
2018-06-15	64.47	65.42	64.03	65.21	593009
2018-06-18	63.17	64.52	62.10	64.32	618213
2018-06-19	63.32	64.56	62.26	62.93	579867
2018-06-20	63.55	64.55	63.54	64.32	241402
2018-06-21	64.56	64.62	61.57	61.71	397913
2018-06-22	62.12	62.22	60.43	61.49	519627
2018-06-25	61.53	61.99	59.36	60.60	363595
2018-06-26	60.85	61.40	60.03	60.82	384031
2018-06-27	60.64	61.80	60.40	60.75	774617
2018-06-28	57.44	59.49	57.42	59.06	2191453
2018-06-29	59.25	59.78	57.50	59.75	1757616
2018-07-02	59.04	61.34	58.82	61.10	746088
2018-07-03	61.46	61.76	60.49	61.00	396632
2018-07-05	61.50	61.91	60.52	61.72	464555
2018-07-06	61.52	63.09	61.27	63.01	212927
2018-07-09	63.56	63.56	61.45	62.41	295847
2018-07-10	62.61	62.77	61.23	61.70	139768
2018-07-11	61.05	62.64	60.00	62.45	238672
2018-07-12	62.51	64.05	62.51	63.78	300022
2018-07-13	63.61	64.31	62.71	63.57	300501
2018-07-16	63.73	63.98	63.27	63.61	165831
2018-07-17	63.45	64.66	63.22	64.33	292852
2018-07-18	64.33	64.40	63.28	63.76	215107
2018-07-19	63.64	64.10	63.33	63.68	177190
2018-07-20	63.49	63.97	62.62	62.74	205524
2018-07-23	62.79	63.74	62.66	63.68	253512
2018-07-24	62.86	63.76	61.02	61.42	233255
2018-07-25	61.42	62.76	61.42	62.70	253926
2018-07-26	62.05	63.00	61.01	62.69	191134
2018-07-27	62.52	62.54	57.75	58.25	739537
2018-07-30	58.25	58.31	56.15	56.33	512094
2018-07-31	56.37	57.17	55.41	56.37	721363
2018-08-01	56.37	57.81	55.70	57.39	668451
2018-08-02	56.96	58.39	56.16	57.93	262841
2018-08-03	58.21	58.43	57.09	58.25	256451
2018-08-06	58.54	59.42	57.67	59.00	731758
2018-08-07	49.23	51.00	48.26	49.40	4473070
2018-08-08	50.00	51.55	49.55	51.10	2182137
2018-08-09	51.76	51.76	49.56	50.96	967591
2018-08-10	50.76	50.78	48.46	48.98	1150629
2018-08-13	48.97	49.02	47.22	47.42	1701642
2018-08-14	47.55	48.29	46.85	48.12	915321
2018-08-15	47.61	48.50	46.20	46.53	650594
2018-08-16	46.93	47.41	46.31	46.44	571297
2018-08-17	46.51	46.61	45.25	46.24	753761
2018-08-20	46.12	48.21	46.12	47.85	582218
2018-08-21	47.80	48.76	47.80	48.23	460428
2018-08-22	48.16	48.90	47.72	47.80	527691
2018-08-23	47.67	48.29	47.24	47.33	300055
2018-08-24	47.40	47.75	46.78	46.84	346954
2018-08-27	46.95	47.79	46.95	47.57	460734
2018-08-28	47.84	48.23	47.12	47.73	409236
2018-08-29	47.70	47.88	47.50	47.68	326003
2018-08-30	47.77	48.40	47.61	47.89	387944
2018-08-31	47.66	48.44	47.32	48.10	438719
2018-09-04	47.91	48.41	47.21	47.39	369909
2018-09-05	47.56	47.97	46.62	47.33	704456
2018-09-06	47.28	47.50	43.46	44.23	1003360
2018-09-07	44.23	45.65	43.86	44.47	611482
2018-09-10	44.62	45.82	44.16	45.74	393815
2018-09-11	45.67	46.97	45.64	46.75	312255
2018-09-12	46.76	47.17	45.61	47.08	396007
2018-09-13	47.19	47.92	45.89	46.14	408887
2018-09-14	45.89	47.49	45.89	46.12	527561
2018-09-17	46.11	46.11	43.57	43.85	553859
2018-09-18	43.91	44.92	43.75	44.22	395445
2018-09-19	44.39	44.61	43.03	43.81	634718
2018-09-20	44.03	44.64	43.23	44.57	582271
2018-09-21	44.87	45.08	42.39	42.58	1116201
2018-09-24	42.68	43.00	41.62	42.91	473696
2018-09-25	42.92	44.34	42.65	43.62	524247
2018-09-26	43.77	44.13	42.15	42.46	1030376
2018-09-27	42.52	43.25	42.45	43.10	824549
2018-09-28	43.10	44.22	42.65	44.20	789815
2018-10-01	44.30	44.40	42.09	42.17	494352
2018-10-02	42.00	42.52	41.97	42.07	543296
2018-10-03	42.07	42.37	40.67	42.34	813971
2018-10-04	42.20	42.79	41.24	42.48	692439
2018-10-05	42.51	43.32	40.81	41.57	1083837
2018-10-08	41.10	41.55	40.08	40.85	882184
2018-10-09	40.64	41.10	39.31	39.49	1048323
2018-10-10	39.02	39.18	37.29	38.30	972077
2018-10-11	37.94	39.44	37.75	38.04	526913
2018-10-12	38.88	39.36	37.90	38.46	436202
2018-10-15	38.36	38.98	37.89	38.80	470952
2018-10-16	39.08	41.42	38.98	40.98	598557
2018-10-17	40.97	41.55	40.11	41.26	609623
2018-10-18	41.25	41.62	39.51	39.94	454652
2018-10-19	40.83	40.83	38.66	39.02	502869
2018-10-22	39.46	40.02	38.92	39.70	319120
2018-10-23	38.85	40.76	37.61	40.46	611219
2018-10-24	40.51	41.30	38.83	39.01	814824
2018-10-25	39.53	41.54	39.28	41.46	519546
2018-10-26	40.66	40.79	38.02	38.21	683974
2018-10-29	38.56	39.52	36.55	37.19	981360
2018-10-30	37.24	39.48	36.96	39.23	929149
2018-10-31	40.00	41.53	39.88	40.37	880159
2018-11-01	40.44	42.10	40.44	41.84	719296
2018-11-02	41.63	42.80	41.20	41.50	868231
2018-11-05	41.20	41.23	39.11	40.45	947717
2018-11-06	40.60	41.80	40.18	40.75	1202439
2018-11-07	32.78	32.83	29.85	29.91	6360475
2018-11-08	29.98	31.06	29.19	29.56	2689340
2018-11-09	29.12	31.05	29.00	30.45	998458
2018-11-12	30.18	31.85	30.08	31.25	1007739
2018-11-13	31.52	32.05	30.60	30.60	831542
2018-11-14	30.91	31.23	28.63	28.66	1216660
2018-11-15	28.57	28.77	27.11	28.08	1782363
2018-11-16	28.09	29.23	27.67	28.89	1353082
2018-11-19	29.01	29.05	26.87	27.00	1395468
2018-11-20	26.51	28.14	26.20	27.90	2343273
2018-11-21	28.79	29.51	27.77	28.94	1506072
2018-11-23	28.90	29.46	28.81	29.14	335117
2018-11-26	29.56	32.63	29.56	32.57	1722441
2018-11-27	32.37	33.51	31.47	33.13	919120
2018-11-28	33.59	34.90	32.99	34.78	1528488
2018-11-29	35.91	36.84	34.82	36.39	1770097
2018-11-30	36.01	37.07	35.72	36.23	1035444
2018-12-03	36.89	37.43	35.22	36.61	903382
2018-12-04	36.45	37.09	34.91	35.49	659204
2018-12-06	35.05	36.65	33.87	36.65	968041
2018-12-07	36.49	37.52	35.00	35.75	683511
2018-12-10	35.61	37.08	35.13	35.64	1048128
2018-12-11	36.25	36.88	35.51	35.58	541721
2018-12-12	36.00	36.76	34.60	34.65	636348
2018-12-13	34.93	34.93	31.69	32.48	975411
2018-12-14	32.21	32.76	31.65	31.97	644852
2018-12-17	31.76	31.98	30.36	30.57	951271
2018-12-18	30.75	31.20	30.03	30.41	741902
2018-12-19	30.11	31.53	29.69	29.85	1212708
2018-12-20	29.65	30.00	27.64	28.89	1432385
2018-12-21	28.97	29.48	27.84	28.07	1031316
2018-12-24	27.67	29.14	27.67	28.14	231586
2018-12-26	28.46	30.70	28.30	30.67	647536
2018-12-27	30.20	31.94	30.20	31.93	561654
2018-12-28	32.00	32.38	30.64	31.27	662189
2018-12-31	31.49	31.82	30.66	31.43	721762
2019-01-02	30.82	31.76	30.10	30.35	973314
2019-01-03	30.26	30.83	29.31	30.02	808280
2019-01-04	30.28	31.09	30.28	30.81	1085478
2019-01-07	31.00	31.67	30.50	30.98	697641
2019-01-08	31.28	31.88	30.02	31.81	612172
2019-01-09	31.80	32.94	31.32	32.56	706702
2019-01-10	32.42	33.98	31.70	33.83	717499
2019-01-11	33.70	34.70	33.22	34.10	954538
2019-01-14	33.57	33.99	33.01	33.15	489217
2019-01-15	33.40	33.92	33.01	33.25	473399
2019-01-16	33.29	33.80	32.78	33.26	680533
2019-01-17	33.22	33.73	32.86	33.39	331697
2019-01-18	33.52	34.50	33.29	33.78	679513
2019-01-22	33.56	33.75	31.00	31.13	849576
2019-01-23	31.25	31.71	30.06	30.56	701531
2019-01-24	30.75	31.02	30.35	30.99	596477
2019-01-25	31.35	32.58	31.05	32.39	633949
2019-01-28	31.98	32.75	31.15	32.43	601230
2019-01-29	32.41	33.03	32.17	32.64	436812
2019-01-30	32.90	33.83	32.35	33.34	622154
2019-01-31	33.43	34.96	33.43	34.81	796234
2019-02-01	34.87	34.87	33.82	33.98	374634
2019-02-04	34.08	34.34	33.64	33.69	336033
2019-02-05	33.67	34.67	33.45	34.53	568667
2019-02-06	34.50	34.78	33.65	34.02	491814
2019-02-07	33.75	34.15	32.64	34.09	575945
2019-02-08	33.88	35.42	33.83	35.26	494427
2019-02-11	35.31	35.72	33.88	34.17	631743
2019-02-12	34.42	36.14	34.28	35.81	699712
2019-02-13	35.87	36.26	35.51	35.64	471305
2019-02-14	35.62	36.50	35.36	35.82	387209
2019-02-15	36.49	37.19	36.01	36.93	643610
2019-02-19	36.78	36.95	35.92	36.22	633211
2019-02-20	36.15	37.33	34.84	34.90	1272170
2019-02-21	34.71	35.49	33.68	35.06	1736221
2019-02-22	37.99	43.90	36.94	43.71	4987227
2019-02-25	43.19	44.73	42.50	43.16	2340216
2019-02-26	42.63	43.03	40.58	41.71	1143993
2019-02-27	41.29	42.33	39.88	41.43	1627720
2019-02-28	41.26	42.25	41.09	41.43	1043224
2019-03-01	41.66	42.00	39.36	39.94	950049
2019-03-04	40.00	40.24	38.91	39.42	1296354
2019-03-05	39.30	39.36	38.31	39.09	633767
2019-03-06	39.36	39.36	37.39	38.02	616088
2019-03-07	38.03	38.05	36.82	37.12	1181400
2019-03-08	36.79	38.18	36.61	37.84	998714
2019-03-11	38.00	40.13	37.96	39.59	950172
2019-03-12	39.86	39.97	38.45	39.23	1471230
2019-03-13	39.39	39.39	38.60	38.93	702329
2019-03-14	38.87	38.87	37.50	37.61	719906
2019-03-15	36.20	37.22	36.19	37.03	1482555
2019-03-18	37.25	37.43	36.76	37.09	1191117
2019-03-19	37.39	37.51	36.76	36.89	942148
2019-03-20	36.88	37.32	34.93	35.11	1032658
2019-03-21	35.01	35.70	34.52	35.61	994109
2019-03-22	35.48	36.22	35.02	35.10	704220
2019-03-25	34.97	35.69	34.48	35.29	721228
2019-03-26	35.50	35.90	34.45	34.85	1001958
2019-03-27	35.41	36.05	34.56	34.70	1367020
2019-03-28	34.74	34.87	33.71	33.85	968792
2019-03-29	34.12	34.56	33.37	34.20	1652365
2019-04-01	34.51	35.03	34.35	34.72	733984
2019-04-02	34.90	35.78	34.28	35.58	1057133
2019-04-03	35.93	37.36	35.69	36.59	1245012
2019-04-04	36.59	36.90	35.85	36.41	1123102
2019-04-05	36.53	37.12	36.32	36.65	785363
2019-04-08	37.85	38.25	36.88	36.94	1216764
2019-04-09	36.88	37.19	36.30	36.50	879806
2019-04-10	36.38	36.75	36.12	36.43	535349
2019-04-11	36.47	36.73	35.70	36.41	786962
2019-04-12	36.79	36.97	36.39	36.74	435112
2019-04-15	36.52	37.12	36.52	36.76	504882
2019-04-16	36.97	37.69	36.86	37.48	437591
2019-04-17	37.61	37.64	36.11	36.34	642542
2019-04-18	36.39	36.65	35.29	35.61	604403
2019-04-22	35.45	35.57	34.33	34.36	715640
2019-04-23	34.50	35.80	34.38	35.11	955028
2019-04-24	34.97	35.36	33.63	34.16	1471749
2019-04-25	34.17	34.26	33.35	33.79	636523
2019-04-26	33.90	34.03	33.40	33.94	375069
2019-04-29	33.96	34.32	33.57	33.69	517022
2019-04-30	33.63	33.75	32.56	33.21	879931
2019-05-01	33.37	33.40	32.28	32.30	546483
2019-05-02	32.24	32.55	31.47	32.06	880685
2019-05-03	32.13	33.52	32.01	33.44	1062472
2019-05-06	32.76	34.73	32.31	33.98	1025225
2019-05-07	33.56	33.93	32.77	33.22	707093
2019-05-08	33.32	34.58	33.00	34.24	705071
2019-05-09	33.91	34.37	33.11	33.57	2490132
2019-05-10	38.29	39.18	34.28	35.41	5821951
2019-05-13	34.60	36.27	34.04	35.46	1841255
2019-05-14	35.48	37.31	35.37	36.54	1527016
2019-05-15	37.01	38.68	36.82	38.28	1758479
2019-05-16	38.23	39.49	37.91	38.83	1431861
2019-05-17	38.42	40.35	38.29	39.78	1019285
2019-05-20	39.36	40.93	39.07	40.14	1265492
2019-05-21	40.41	41.59	40.35	41.28	959707
2019-05-22	41.26	42.21	41.15	41.89	868574
2019-05-23	41.49	41.63	40.21	41.10	804785
2019-05-24	41.49	41.92	41.08	41.36	661777
2019-05-28	41.59	41.99	41.13	41.18	527725
2019-05-29	41.86	42.61	41.26	41.95	917995
2019-05-30	41.99	43.49	41.99	43.08	1067842
2019-05-31	42.53	43.02	42.18	42.33	790171
2019-06-03	41.85	42.63	40.93	41.38	835831
2019-06-04	41.88	43.73	41.74	43.69	768141
2019-06-05	44.00	45.78	43.16	45.65	1096562
2019-06-06	45.51	46.55	45.31	46.43	947827
2019-06-07	46.89	47.93	45.61	45.80	748788
2019-06-10	45.87	46.64	44.99	45.29	1171424
2019-06-11	45.57	45.88	44.43	44.93	613290
2019-06-12	44.96	45.28	43.36	44.14	632473
2019-06-13	44.22	45.89	43.95	45.35	1391640
2019-06-14	45.32	45.78	44.25	44.78	746980
2019-06-17	45.04	45.45	44.63	45.34	697390
2019-06-18	45.98	46.35	45.23	45.75	833456
2019-06-19	46.04	46.04	44.06	44.77	1077341
2019-06-20	45.37	46.20	45.30	45.99	915456
2019-06-21	45.73	45.99	44.55	44.60	797008
2019-06-24	44.66	45.53	44.27	45.20	772332
2019-06-25	45.10	45.24	42.12	42.19	899975
2019-06-26	42.35	43.31	42.21	43.18	823485
2019-06-27	43.28	44.31	43.06	44.30	1204078
2019-06-28	44.47	45.98	44.38	45.76	1357407
2019-07-01	46.58	47.30	46.15	47.15	1473656
2019-07-02	47.39	47.62	46.75	47.43	943374
2019-07-03	47.62	47.92	47.15	47.69	504842
2019-07-05	47.33	48.00	46.24	47.91	439260
2019-07-08	47.54	48.38	47.06	48.32	666731
2019-07-09	48.17	49.50	48.17	49.39	706417
2019-07-10	50.00	50.99	49.78	50.88	1084244
2019-07-11	50.68	50.69	48.48	48.70	1454119
2019-07-12	49.20	49.96	48.66	49.91	745537
2019-07-15	50.26	50.30	48.74	49.12	829555
2019-07-16	48.80	49.00	48.16	48.62	788603
2019-07-17	48.57	48.74	47.86	47.96	702033
2019-07-18	47.76	48.26	47.08	48.02	787457
2019-07-19	49.18	49.19	46.70	46.77	945041
2019-07-22	47.00	47.63	46.68	47.17	508262
2019-07-23	45.98	49.39	45.67	49.25	898140
2019-07-24	49.07	49.45	47.87	48.68	373989
2019-07-25	48.70	48.87	48.03	48.74	282553
2019-07-26	49.19	49.53	48.73	48.94	378704
2019-07-29	49.07	49.22	48.58	49.16	342697
2019-07-30	48.65	48.98	47.88	48.77	721964
2019-07-31	48.76	49.99	48.54	49.84	1097014
2019-08-01	49.96	50.69	49.01	49.48	597965
2019-08-02	49.24	49.24	47.24	48.94	647121
2019-08-05	47.80	48.06	46.04	46.85	718190
2019-08-06	47.21	49.74	47.21	49.43	1151173
2019-08-07	48.81	50.65	48.45	49.75	1531392
2019-08-08	42.98	44.06	39.67	41.85	4681304
2019-08-09	41.84	41.91	38.53	39.17	1929770
2019-08-12	38.68	38.91	36.61	36.72	1763091
2019-08-13	36.40	37.64	36.09	36.42	1137673
2019-08-14	35.92	35.92	34.58	34.66	1280324
2019-08-15	34.84	34.94	33.29	34.27	1036103
2019-08-16	34.42	35.75	34.06	35.63	831183
2019-08-19	36.07	36.14	34.80	35.78	633728
2019-08-20	35.84	35.84	34.86	34.90	547676
2019-08-21	35.25	35.41	34.88	35.28	416894
2019-08-22	35.26	35.63	34.80	35.07	357889
2019-08-23	34.86	35.13	34.04	34.19	449015
2019-08-26	34.50	34.54	33.10	33.40	433309
2019-08-27	33.63	33.94	32.16	32.40	962343
2019-08-28	32.30	32.95	31.68	32.78	865973
2019-08-29	33.33	34.05	32.62	33.74	700269
2019-08-30	33.82	34.24	33.47	34.17	639559
2019-09-03	33.72	34.12	32.84	32.89	463901
2019-09-04	31.97	32.83	30.82	32.23	1350136
2019-09-05	32.01	32.35	31.56	31.97	880349
2019-09-06	32.06	32.19	31.40	31.44	576963
2019-09-09	31.43	31.54	30.36	30.89	875936
2019-09-10	30.73	32.79	30.57	32.63	1127772
2019-09-11	32.91	33.30	32.13	32.88	581634
2019-09-12	32.95	33.36	31.56	31.98	486268
2019-09-13	32.00	32.54	31.60	31.93	550120
2019-09-16	31.87	32.43	31.41	32.26	385161
2019-09-17	32.09	32.35	31.56	32.07	430275
2019-09-18	32.26	32.32	30.61	30.99	610696
2019-09-19	31.13	31.30	30.53	30.58	803974
2019-09-20	30.61	30.88	30.14	30.46	1588791
2019-09-23	30.40	30.55	29.79	30.13	900733
2019-09-24	30.20	30.31	29.22	29.49	2578936
2019-09-25	29.54	30.38	29.41	30.21	1848289
2019-09-26	30.20	30.20	29.38	29.63	651401
2019-09-27	29.66	30.28	29.07	29.17	869645
2019-09-30	29.22	29.69	28.95	29.55	549718
2019-10-01	29.63	30.06	29.12	29.45	649610
2019-10-02	29.14	29.17	28.42	28.60	787763
2019-10-03	28.55	29.11	28.12	29.10	409585
2019-10-04	29.47	29.80	29.03	29.68	577898
2019-10-07	29.57	30.26	29.00	30.13	624773
2019-10-08	29.78	29.90	28.58	28.63	706312
2019-10-09	28.97	29.79	28.85	29.08	502713
2019-10-10	29.06	29.55	28.37	28.70	711326
2019-10-11	29.12	29.97	28.97	29.26	465113
2019-10-14	29.30	30.14	28.78	30.02	655908
2019-10-15	29.88	31.21	29.47	30.93	719123
2019-10-16	30.68	31.21	30.68	31.02	604923
2019-10-17	31.13	32.51	31.03	31.93	837058
2019-10-18	31.87	32.28	31.39	31.75	445344
2019-10-21	31.98	33.07	31.85	32.91	435829
2019-10-22	33.03	33.15	32.39	32.58	770967
2019-10-23	32.48	32.95	32.24	32.88	294701
2019-10-24	32.90	33.24	32.24	33.14	376017
2019-10-25	33.02	34.02	33.02	33.98	379484
2019-10-28	34.17	34.93	33.81	34.51	464173
2019-10-29	34.25	34.45	33.26	33.46	467584
2019-10-30	33.57	33.65	32.80	32.90	376906
2019-10-31	32.83	32.83	32.13	32.39	634410
2019-11-01	32.65	33.73	32.41	33.62	510467
2019-11-04	33.83	34.00	33.27	33.86	411423
2019-11-05	33.96	34.25	33.00	33.29	531302
2019-11-06	33.20	33.95	33.06	33.61	372323
2019-11-07	33.86	34.61	33.50	33.72	1489255
2019-11-08	37.85	38.74	35.87	37.43	2701888
2019-11-11	37.14	38.78	36.82	38.56	598696
2019-11-12	38.24	38.42	37.35	37.70	605645
2019-11-13	37.51	38.18	37.28	37.93	418552
2019-11-14	37.90	38.87	37.90	38.74	445847
2019-11-15	38.92	39.63	38.50	39.51	574739
2019-11-18	39.51	39.86	39.07	39.74	548130
2019-11-19	39.52	39.64	37.43	37.50	600020
2019-11-20	37.49	38.72	37.26	38.58	848015
2019-11-21	38.43	39.55	38.32	39.44	744280
2019-11-22	39.54	40.83	39.45	40.62	546740
2019-11-25	40.41	40.83	40.15	40.47	385399
2019-11-26	40.56	40.96	39.93	40.01	431503
2019-11-27	40.05	40.27	38.54	38.92	605210
2019-11-29	38.67	39.22	38.55	39.06	250403
2019-12-02	39.06	39.78	38.26	39.68	598814
2019-12-03	39.06	40.19	38.96	39.99	466637
2019-12-04	39.94	40.87	39.84	40.35	439865
2019-12-05	40.13	40.84	40.13	40.78	308731
2019-12-06	40.96	41.53	40.28	40.71	475037
2019-12-09	40.47	41.04	40.15	40.35	402289
2019-12-10	40.08	41.10	39.67	41.01	630784
2019-12-11	40.93	42.60	40.93	42.28	611341
2019-12-12	42.30	42.79	41.53	41.96	473804
2019-12-13	41.89	42.09	40.87	41.81	264208
2019-12-16	42.02	42.99	41.83	42.54	355546
2019-12-17	42.37	42.90	42.06	42.72	363293
2019-12-18	42.72	43.85	42.72	43.75	447448
2019-12-19	43.93	44.67	43.89	44.43	396787
2019-12-20	44.75	44.80	43.36	43.54	532044
2019-12-23	43.90	44.40	43.50	44.10	290221
2019-12-24	44.26	44.85	44.16	44.70	125746
2019-12-26	44.74	45.62	44.74	45.32	203919
2019-12-27	45.54	45.90	45.01	45.83	365730
2019-12-30	45.90	45.91	44.87	45.40	334963
2019-12-31	45.28	45.81	44.41	45.74	330710
2020-01-02	46.03	46.27	44.77	45.00	385013
2020-01-03	44.75	45.43	44.16	44.56	435047
2020-01-06	44.01	44.64	43.89	44.43	785595
2020-01-07	44.44	45.74	44.44	45.48	601141
2020-01-08	45.30	46.00	45.30	45.38	251876
2020-01-09	45.73	45.98	45.10	45.47	209378
2020-01-10	45.65	45.77	45.02	45.33	844082
2020-01-13	45.48	46.64	45.37	46.29	380366
2020-01-14	46.01	47.08	45.89	46.86	432254
2020-01-15	46.94	47.61	46.40	46.51	333213
2020-01-16	47.56	47.89	46.68	46.91	934824
2020-01-17	47.23	47.70	46.76	47.66	488236
2020-01-21	47.29	48.20	47.18	47.87	489713
2020-01-22	47.83	48.55	47.63	47.73	381446
2020-01-23	47.54	48.14	47.41	47.92	204123
2020-01-24	48.20	48.62	47.45	48.07	280677
2020-01-27	46.84	47.50	46.23	47.01	443842
2020-01-28	47.29	47.38	46.83	47.12	488695
2020-01-29	47.39	47.92	46.91	47.73	936789
2020-01-30	47.51	47.97	46.79	47.24	442297
2020-01-31	47.13	47.13	45.38	46.20	680221
2020-02-03	46.38	46.88	45.94	46.59	483600
2020-02-04	47.16	49.09	47.10	49.01	496512
2020-02-05	49.52	49.65	48.61	49.13	351922
2020-02-06	49.05	50.11	49.05	50.04	323578
2020-02-07	49.77	51.33	49.70	50.14	474892
2020-02-10	49.91	50.77	49.91	50.38	263411
2020-02-11	50.50	51.55	50.36	50.63	350833
2020-02-12	50.87	51.43	50.27	50.62	354506
2020-02-13	50.21	52.50	50.21	51.63	511575
2020-02-14	51.00	51.69	50.61	51.68	382982
2020-02-18	51.38	53.06	51.38	52.39	799388
2020-02-19	52.67	55.43	52.67	54.84	2506692
2020-02-20	62.88	66.96	62.50	64.17	4791503
2020-02-21	63.85	66.63	63.68	65.59	1368786
2020-02-24	61.44	61.96	58.86	59.99	1668210
2020-02-25	60.36	60.77	57.81	58.14	731646
2020-02-26	58.05	59.67	56.70	57.54	683150
2020-02-27	55.50	57.29	54.25	54.36	1109188
2020-02-28	52.75	56.36	51.50	55.67	1740335
2020-03-02	55.71	56.13	52.07	54.62	1012257
2020-03-03	54.64	55.75	52.10	53.51	992864
2020-03-04	54.57	55.04	53.42	54.35	524513
2020-03-05	53.44	53.81	51.35	51.93	456021
2020-03-06	50.10	51.25	48.06	49.74	730624
2020-03-09	45.83	46.67	44.50	45.15	790624
2020-03-10	46.93	47.18	41.50	45.58	911722
2020-03-11	44.14	44.57	40.43	41.31	1404597
2020-03-12	38.00	38.03	33.63	35.14	2241359
2020-03-13	37.41	39.80	33.40	36.32	1481503
2020-03-16	30.85	32.00	27.25	27.95	2519599
2020-03-17	28.46	30.09	24.95	27.38	1599432
2020-03-18	25.51	25.80	18.65	23.51	2601142
2020-03-19	23.29	26.12	21.67	25.00	1793003
2020-03-20	25.96	30.48	25.66	26.49	2035490
2020-03-23	26.27	30.40	25.17	30.06	1357559
2020-03-24	32.19	37.80	32.19	35.52	1695978
2020-03-25	35.99	42.30	35.25	37.78	2450471
2020-03-26	38.14	40.75	37.61	38.66	1317062
2020-03-27	35.97	37.56	34.60	35.91	1992308
2020-03-30	35.66	36.92	33.33	34.71	1236930
2020-03-31	34.83	35.90	33.19	33.97	862228
2020-04-01	31.94	32.12	29.43	30.04	1008004
2020-04-02	29.55	30.87	28.26	29.10	779152
2020-04-03	29.35	30.05	28.41	29.58	661366
2020-04-06	31.55	36.54	31.39	36.52	1406323
2020-04-07	38.63	40.70	36.66	37.25	1444977
2020-04-08	38.23	39.93	37.91	38.65	1132634
2020-04-09	40.18	41.72	39.23	40.07	1156393
2020-04-13	40.07	40.18	36.85	37.95	699234
2020-04-14	39.15	39.95	37.89	38.31	734421
2020-04-15	36.74	37.06	35.06	35.74	520740
2020-04-16	36.69	36.69	32.77	33.00	696037
2020-04-17	34.95	35.97	34.19	35.88	691173
2020-04-20	34.13	36.74	34.13	35.97	363749
2020-04-21	35.06	36.14	34.28	35.67	541912
2020-04-22	37.00	38.56	36.45	38.01	674865
2020-04-23	38.05	39.40	37.44	37.84	602332
2020-04-24	38.00	40.63	37.62	40.17	601065
2020-04-27	40.78	42.43	40.30	42.19	585436
2020-04-28	43.83	44.64	41.00	41.76	717135
2020-04-29	43.43	45.44	42.97	44.98	648754
2020-04-30	44.39	44.54	42.37	43.54	398415
2020-05-01	42.06	42.64	41.32	41.73	510323
2020-05-04	40.65	42.10	40.23	41.83	306436
2020-05-05	42.96	44.43	42.55	42.86	362609
2020-05-06	43.14	43.79	42.89	42.92	676146
2020-05-07	43.67	48.83	43.67	48.19	1371695
2020-05-08	51.00	56.75	48.98	52.69	2863420
2020-05-11	51.23	55.52	51.02	55.11	1164304
2020-05-12	51.71	53.30	48.24	48.52	1410241
2020-05-13	45.89	47.17	44.70	46.25	1633276
2020-05-14	45.44	47.27	44.76	47.10	882525
2020-05-15	47.00	49.25	46.18	48.51	573700
2020-05-18	50.69	51.93	48.89	49.44	885504
2020-05-19	49.87	52.48	48.75	50.71	602037
2020-05-20	51.95	54.03	51.95	53.41	729044
2020-05-21	53.46	54.45	52.56	53.43	460213
2020-05-22	53.79	56.16	53.71	55.98	1078723
2020-05-26	58.00	60.18	57.28	58.65	1449239
2020-05-27	60.00	60.23	56.85	59.04	983931
2020-05-28	59.00	60.48	57.06	57.21	605314
2020-05-29	58.10	58.20	56.26	57.96	592045
2020-06-01	57.99	58.72	57.12	58.30	458314
2020-06-02	59.31	59.69	57.53	59.32	487512
2020-06-03	60.00	62.90	59.55	62.13	730236
2020-06-04	63.02	65.49	60.10	61.38	936158
2020-06-05	63.36	65.74	59.11	59.52	1051712
2020-06-08	63.56	64.00	61.06	62.15	896880
2020-06-09	61.41	62.71	60.14	60.99	674066
2020-06-10	61.51	61.51	58.81	59.51	570782
2020-06-11	57.19	58.65	55.86	56.28	639563
2020-06-12	58.58	58.88	55.65	56.95	422896
2020-06-15	55.96	60.68	55.53	60.02	556923
2020-06-16	62.87	62.93	58.96	59.40	642398
2020-06-17	61.33	62.28	59.93	60.58	641068
2020-06-18	60.49	61.88	60.10	61.33	391806
2020-06-19	61.98	64.42	61.50	62.00	814262
2020-06-22	61.81	62.60	59.57	60.51	595292
2020-06-23	60.98	63.71	60.98	62.77	805483
2020-06-24	62.28	62.67	58.14	59.02	568364
2020-06-25	58.57	59.32	57.68	58.86	393607
2020-06-26	58.75	58.96	54.80	55.43	1056525
2020-06-29	55.35	57.26	54.26	56.71	446556
2020-06-30	56.69	57.85	55.86	57.48	523845
2020-07-01	57.82	59.38	57.36	58.60	394005
2020-07-02	59.89	60.39	58.59	59.39	583590
2020-07-06	61.00	62.79	60.05	60.98	558588
2020-07-07	60.88	65.82	60.25	62.03	666168
2020-07-08	63.23	63.37	60.19	63.20	591546
2020-07-09	63.40	64.01	61.51	62.42	258213
2020-07-10	62.39	62.77	61.09	61.75	366612
2020-07-13	62.67	62.98	58.07	58.22	653157
2020-07-14	58.14	59.20	56.30	57.75	487541
2020-07-15	59.15	59.51	56.96	58.97	459602
2020-07-16	57.99	62.40	57.75	61.74	423436
2020-07-17	62.49	64.32	61.75	64.05	549803
2020-07-20	64.17	66.83	64.02	65.97	689634
2020-07-21	66.96	67.54	64.39	64.56	544917
2020-07-22	64.60	67.55	64.50	66.98	459869
2020-07-23	66.92	69.01	64.11	65.33	656758
2020-07-24	64.16	67.28	64.00	65.43	521702
2020-07-27	66.18	66.90	64.91	66.73	655593
2020-07-28	66.44	67.16	64.86	64.86	485595
2020-07-29	65.58	66.87	64.87	66.41	435513
2020-07-30	65.75	69.96	65.50	69.53	637960
2020-07-31	70.46	70.86	67.08	68.09	539569
2020-08-03	68.82	68.84	66.73	67.76	306471
2020-08-04	68.50	69.92	66.91	68.10	547779
2020-08-05	68.61	70.98	67.46	70.64	820380
2020-08-06	70.28	73.20	70.25	71.57	1370901
2020-08-07	79.45	85.16	76.24	79.84	3805423
2020-08-10	79.75	80.88	78.42	79.41	944680
2020-08-11	79.33	79.55	74.91	75.24	534790
2020-08-12	75.76	78.49	75.60	76.10	388614
2020-08-13	76.73	77.68	74.04	74.56	824036
2020-08-14	74.63	77.03	73.62	76.67	464208
2020-08-17	77.54	80.71	77.26	79.82	478525
2020-08-18	80.40	82.94	80.06	82.39	560852
2020-08-19	82.34	84.81	81.04	83.50	575712
2020-08-20	83.23	84.91	82.51	82.88	504698
2020-08-21	83.44	84.36	82.76	82.89	615368
2020-08-24	83.87	84.82	82.14	83.36	460076
2020-08-25	83.04	83.10	80.23	82.63	388077
2020-08-26	82.80	85.45	82.80	83.55	562764
2020-08-27	83.77	86.49	82.82	84.96	477863
2020-08-28	85.44	87.68	84.80	86.95	460092
2020-08-31	87.07	87.35	84.06	85.28	453382
2020-09-01	85.24	88.82	85.21	88.26	395249
2020-09-02	91.20	92.66	87.91	88.90	1039058
2020-09-03	87.51	87.51	82.30	85.02	529559
2020-09-04	84.76	85.58	78.74	83.44	485685
2020-09-08	80.47	84.40	79.25	80.49	561321
2020-09-09	82.39	83.74	80.20	82.27	516291
2020-09-10	82.94	86.06	81.97	82.54	597156
2020-09-11	83.30	85.86	82.43	85.24	576147
2020-09-14	87.42	88.79	85.76	87.05	795138
2020-09-15	88.30	92.65	86.66	91.00	1059740
2020-09-16	92.08	97.05	91.71	94.70	1268464
2020-09-17	92.68	96.66	91.73	95.97	1530908
2020-09-18	97.00	97.70	92.85	95.31	1259087
2020-09-21	92.78	95.34	90.80	94.81	1324929
2020-09-22	95.70	98.88	94.13	98.60	1321279
2020-09-23	98.80	101.57	95.41	95.93	863534
2020-09-24	94.94	99.85	93.16	97.44	615658
2020-09-25	99.30	101.85	98.51	101.20	758670
2020-09-28	102.64	102.81	99.90	100.98	421708
2020-09-29	100.44	102.62	100.06	101.39	487854
2020-09-30	101.08	103.92	100.63	101.54	672993
2020-10-01	104.17	108.07	102.70	107.56	1176734
2020-10-02	103.93	109.40	103.57	108.00	718840
2020-10-05	109.49	112.21	109.48	110.26	683060
2020-10-06	110.10	110.69	104.22	105.28	723722
2020-10-07	107.59	108.50	104.60	105.79	866921
2020-10-08	106.31	106.80	104.33	105.09	439122
2020-10-09	105.42	106.31	103.78	104.64	762676
2020-10-12	106.30	106.62	100.31	101.09	578630
2020-10-13	101.40	103.36	100.11	101.55	522864
2020-10-14	103.32	105.36	101.58	103.36	510055
2020-10-15	102.50	106.37	101.54	102.29	426710
2020-10-16	103.37	104.27	97.74	97.87	819606
2020-10-19	98.77	101.33	97.68	98.82	537750
2020-10-20	99.51	100.67	97.82	99.06	1078822
2020-10-21	99.21	102.49	98.77	99.10	452217
2020-10-22	99.36	101.31	95.07	97.17	747755
2020-10-23	97.17	97.75	95.25	96.76	435806
2020-10-26	95.09	95.95	90.51	92.53	558741
2020-10-27	94.27	94.27	91.49	93.08	456082
2020-10-28	90.46	91.78	89.50	90.28	508667
2020-10-29	91.29	93.87	90.67	92.72	881811
2020-10-30	91.65	92.39	86.11	89.33	699895
2020-11-02	89.92	91.16	88.09	89.79	573520
2020-11-03	91.32	93.77	88.79	92.46	467095
2020-11-04	95.18	100.92	94.78	100.61	904266
2020-11-05	103.11	105.17	102.26	104.11	987791
2020-11-06	114.72	120.25	113.06	119.58	2256513
2020-11-09	116.14	116.98	104.24	104.59	1565098
2020-11-10	104.00	104.56	96.08	101.19	937610
2020-11-11	102.66	110.64	102.43	110.11	1620115
2020-11-12	110.10	112.61	108.15	108.69	1074502
2020-11-13	110.68	110.99	106.06	107.97	653984
2020-11-16	107.95	109.50	105.18	108.52	557028
2020-11-17	108.82	109.45	105.60	106.96	532941
2020-11-18	108.06	108.06	102.60	104.04	628638
2020-11-19	103.92	111.58	103.92	111.24	649565
2020-11-20	111.32	114.91	109.54	113.43	903618
2020-11-23	114.09	118.31	113.45	116.34	540590
2020-11-24	116.01	116.59	108.07	108.78	991035
2020-11-25	109.80	112.42	107.70	109.45	1061394
2020-11-27	110.48	110.83	108.82	110.60	433248
2020-11-30	111.10	111.28	105.57	110.35	4059648
2020-12-01	111.42	113.49	109.39	110.92	941267
2020-12-02	110.10	112.48	108.02	111.88	863489
2020-12-03	111.60	113.19	110.85	111.14	980088
2020-12-04	111.70	112.38	109.65	110.43	423321
2020-12-07	110.51	117.49	110.51	116.36	521945
2020-12-08	116.57	118.60	114.22	117.63	694639
2020-12-09	118.49	127.35	118.30	119.90	928187
2020-12-10	119.04	126.64	117.79	123.65	839979
2020-12-11	123.42	129.38	123.42	129.03	740030
2020-12-14	130.00	139.03	130.00	137.65	1271107
2020-12-15	138.39	143.80	135.70	138.08	799224
2020-12-16	141.64	141.88	136.51	140.27	906444
2020-12-17	140.76	145.18	140.76	142.89	1191768
2020-12-18	144.00	144.13	138.51	140.15	1833607
2020-12-21	136.44	141.55	135.52	141.36	1049558
2020-12-22	143.08	149.44	142.01	146.69	913709
2020-12-23	147.00	147.99	143.29	145.94	750291
2020-12-24	146.62	148.13	143.38	143.86	207519
2020-12-28	144.99	145.45	136.83	138.34	507835
2020-12-29	140.01	140.40	132.24	136.43	820301
2020-12-30	137.84	139.00	135.71	136.75	273590
2020-12-31	137.39	137.54	134.27	135.94	564717
2021-01-04	136.39	137.91	131.49	136.51	907303
2021-01-05	135.03	142.50	134.27	139.60	732668
2021-01-06	138.00	141.03	135.52	138.22	624308
2021-01-07	139.71	147.18	139.68	146.93	1188802
2021-01-08	149.05	154.95	148.26	150.02	713947
2021-01-11	149.66	152.74	146.14	149.27	441666
2021-01-12	148.75	154.35	148.75	152.21	591414
2021-01-13	152.30	154.10	148.95	149.88	488062
2021-01-14	150.35	152.29	149.16	150.84	358759
2021-01-15	150.80	151.37	142.78	143.90	468706
2021-01-19	146.16	151.12	145.26	149.98	352751
2021-01-20	153.60	157.66	152.80	156.64	1179940
2021-01-21	158.00	158.80	152.04	152.60	739416
2021-01-22	151.98	153.21	150.40	152.05	283264
2021-01-25	155.58	159.16	149.21	152.88	469604
2021-01-26	153.92	155.38	145.08	145.68	452462
2021-01-27	142.71	142.86	132.36	136.09	1010595
2021-01-28	138.00	143.71	136.09	141.72	748866
2021-01-29	141.72	143.84	136.79	138.72	467054
2021-02-01	140.81	146.57	139.14	146.33	451089
2021-02-02	149.58	154.47	148.21	153.39	405933
2021-02-03	154.90	156.35	151.45	153.29	288042
2021-02-04	154.20	156.96	152.68	156.85	261514
2021-02-05	161.68	167.12	161.10	163.76	971719
2021-02-08	165.40	169.27	163.40	169.08	1361416
2021-02-09	168.01	175.60	166.67	172.93	891837
2021-02-10	174.15	174.66	166.00	171.71	989712
2021-02-11	189.67	205.70	188.27	200.60	2211042
2021-02-12	198.78	208.58	196.70	202.94	939937
2021-02-16	208.12	212.40	202.85	203.79	959444
2021-02-17	200.01	203.73	188.76	193.55	1175416
2021-02-18	189.10	190.41	182.33	187.15	788748
2021-02-19	190.78	197.90	190.19	191.46	1052119
2021-02-22	185.05	185.98	173.33	173.73	1465491
2021-02-23	165.08	177.33	158.11	175.08	934441
2021-02-24	170.99	176.97	169.02	172.22	661042
2021-02-25	171.00	175.50	158.26	159.33	716290
2021-02-26	162.26	171.60	158.96	169.82	1626338
2021-03-01	175.00	177.72	172.51	175.85	754664
2021-03-02	177.81	178.53	168.89	169.01	690873
2021-03-03	169.28	169.97	152.58	153.04	1194979
2021-03-04	150.10	153.69	132.04	137.63	2767768
2021-03-05	139.24	142.01	122.71	139.97	1941422
2021-03-08	141.16	144.79	128.52	130.04	1039484
2021-03-09	141.64	145.67	138.09	142.56	1116258
2021-03-10	148.88	153.22	145.52	149.02	996961
2021-03-11	157.59	163.00	151.25	161.10	926740
2021-03-12	154.47	158.00	151.00	156.83	554938
2021-03-15	156.83	158.07	153.01	155.99	592288
2021-03-16	159.88	162.00	147.09	150.23	679446
2021-03-17	145.33	151.10	140.01	148.97	938020
2021-03-18	144.40	145.00	136.66	137.80	767277
2021-03-19	137.36	142.21	135.82	141.71	902648
2021-03-22	144.30	146.30	141.51	143.89	770742
2021-03-23	144.15	144.98	138.96	140.88	441992
2021-03-24	143.39	143.85	132.87	133.22	473212
2021-03-25	129.37	134.22	126.61	131.35	703218
2021-03-26	131.30	136.52	126.56	132.08	1140324
2021-03-29	130.76	131.82	122.13	122.88	674082
2021-03-30	122.03	128.14	120.52	126.56	688896
2021-03-31	128.46	132.84	128.46	131.38	824758
2021-04-01	137.24	139.80	134.49	135.42	522828
2021-04-05	138.63	138.97	132.91	137.21	596612
2021-04-06	138.60	145.62	137.51	143.77	709212
2021-04-07	143.06	144.53	140.08	141.37	405548
2021-04-08	143.00	150.13	142.78	149.26	604983
2021-04-09	147.56	148.10	143.89	147.60	488916
2021-04-12	147.00	147.11	140.42	144.68	326432
2021-04-13	146.28	147.51	143.03	146.13	319148
2021-04-14	147.69	149.37	138.73	139.28	411754
2021-04-15	141.38	143.56	139.66	143.25	496068
2021-04-16	143.27	143.27	135.68	136.14	675490
2021-04-19	135.42	136.99	131.43	134.59	349765
2021-04-20	133.00	136.15	128.85	131.68	387295
2021-04-21	129.93	137.15	128.29	137.04	393658
2021-04-22	138.29	138.94	133.00	134.14	381237
2021-04-23	134.64	139.81	134.64	138.94	283418
2021-04-26	139.89	143.70	138.89	143.53	330680
2021-04-27	143.32	144.84	139.96	141.77	317812
2021-04-28	140.60	140.60	135.99	139.05	399056
2021-04-29	140.44	141.50	134.11	135.28	303305
2021-04-30	132.72	135.93	131.91	133.35	353783
2021-05-03	134.49	134.71	128.02	129.08	418804
2021-05-04	127.36	127.36	119.47	123.80	1089026
2021-05-05	124.18	126.28	113.40	115.26	1438775
2021-05-06	115.65	115.94	109.23	114.14	1387038
2021-05-07	118.07	121.80	117.55	119.40	705072
2021-05-10	115.99	116.16	112.75	113.87	600581
2021-05-11	108.82	117.18	106.72	116.09	663606
2021-05-12	111.98	114.50	108.23	109.87	566976
2021-05-13	110.99	114.23	105.12	108.24	514939
2021-05-14	109.22	114.08	109.10	113.32	501661
2021-05-17	111.95	112.49	108.64	111.59	365487
2021-05-18	112.69	114.92	110.13	110.43	462544
2021-05-19	106.05	110.72	105.58	109.72	456693
2021-05-20	110.76	114.49	110.49	113.81	434870
2021-05-21	114.98	116.25	111.46	111.49	382798
2021-05-24	112.88	115.98	112.56	114.86	299208
2021-05-25	115.87	116.73	113.45	113.77	458690
2021-05-26	114.99	117.35	114.45	116.32	423084
2021-05-27	117.29	118.02	113.77	116.67	817626
2021-05-28	117.39	120.74	116.86	118.29	302672
2021-06-01	119.63	120.00	114.44	115.74	463552
2021-06-02	116.00	116.00	112.73	113.67	335241
2021-06-03	111.90	113.17	109.33	110.28	335999
2021-06-04	111.09	112.31	109.70	110.45	350251
2021-06-07	110.10	115.04	108.91	114.40	368995
2021-06-08	116.08	117.27	113.09	115.19	308491
2021-06-09	116.00	116.98	113.11	113.80	570208
2021-06-10	114.13	114.48	110.21	112.54	467077
2021-06-11	113.02	113.80	111.42	113.47	631667
2021-06-14	113.64	117.51	113.64	116.60	525570
2021-06-15	115.81	116.37	111.06	111.21	567420
2021-06-16	111.23	113.58	107.84	108.84	1185728
2021-06-17	108.45	115.14	108.00	113.66	706102
2021-06-18	113.76	119.15	112.53	117.99	917941
2021-06-21	117.71	117.71	113.57	113.84	608195
2021-06-22	114.00	116.23	113.42	115.67	330241
2021-06-23	115.64	118.89	115.64	118.15	423123
2021-06-24	119.56	123.53	119.00	121.87	628225
2021-06-25	122.40	123.38	118.00	118.96	1729623
2021-06-28	120.60	124.86	120.49	124.53	558538
2021-06-29	124.55	124.90	121.93	124.59	421556
2021-06-30	124.57	124.66	121.14	122.53	361146
2021-07-01	122.50	124.65	121.11	121.50	590053
2021-07-02	122.81	123.57	117.84	118.03	286755
2021-07-06	118.38	121.04	116.33	120.37	337882
2021-07-07	121.46	123.18	118.66	119.04	403652
2021-07-08	115.31	116.54	112.50	114.58	545848
2021-07-09	115.00	116.81	113.31	116.59	362259
2021-07-12	117.17	118.31	114.15	115.27	600925
2021-07-13	114.88	115.45	111.32	111.82	390853
2021-07-14	112.40	113.11	107.17	107.30	458455
2021-07-15	107.80	109.00	103.78	106.28	498306
2021-07-16	107.88	107.88	105.27	105.61	334044
2021-07-19	102.98	106.83	101.64	106.29	443368
2021-07-20	106.85	109.98	105.95	108.96	884997
2021-07-21	109.02	113.41	109.02	112.69	774373
2021-07-22	112.08	113.45	110.89	111.50	589214
2021-07-23	111.77	113.36	110.17	113.28	326879
2021-07-26	112.97	114.07	109.25	109.90	257875
2021-07-27	109.48	110.41	104.16	107.35	337372
2021-07-28	108.19	111.56	108.05	110.95	295426
2021-07-29	110.88	111.92	108.47	108.64	205175
2021-07-30	106.87	108.83	106.49	107.13	231452
2021-08-02	108.76	110.23	107.13	108.75	353772
2021-08-03	109.21	109.21	103.21	105.64	405536
2021-08-04	105.25	110.94	105.25	110.43	344882
2021-08-05	109.80	112.50	109.00	110.30	859200
2021-08-06	111.81	111.81	103.18	103.24	1107114
2021-08-09	103.91	104.78	100.19	103.41	678875
2021-08-10	104.36	105.47	101.42	101.50	511131
2021-08-11	101.90	102.34	98.51	101.58	447741
2021-08-12	102.00	103.26	100.21	101.32	389388
2021-08-13	100.90	101.02	98.89	99.33	442971
2021-08-16	98.79	98.79	95.76	96.44	617835
2021-08-17	95.02	95.84	92.37	95.34	521473
2021-08-18	95.34	97.89	94.61	95.75	339756
2021-08-19	94.51	94.97	92.91	93.50	508077
2021-08-20	93.85	97.88	93.70	97.75	630837
2021-08-23	98.00	100.74	97.50	98.42	867486
2021-08-24	98.83	99.89	97.65	97.82	489426
2021-08-25	98.44	100.46	97.94	100.22	843659
2021-08-26	100.00	101.21	96.96	97.95	709414
2021-08-27	97.69	100.05	97.69	98.63	656623
2021-08-30	98.63	99.31	95.85	95.98	612626
2021-08-31	96.13	96.90	94.72	95.60	782376
2021-09-01	96.11	99.26	95.61	98.32	934236
2021-09-02	98.86	100.07	97.67	98.63	502980
2021-09-03	98.22	98.22	96.64	97.08	322470
2021-09-07	97.83	98.56	96.65	98.18	350324
2021-09-08	97.97	98.10	94.25	94.34	560153
2021-09-09	93.65	95.12	92.81	92.88	631789
2021-09-10	93.20	93.63	91.92	92.09	564375
2021-09-13	92.40	94.85	89.87	94.65	528379
2021-09-14	95.10	95.24	92.03	92.21	309837
2021-09-15	91.73	92.22	90.75	92.12	408544
2021-09-16	91.09	93.75	90.70	93.60	377538
2021-09-17	93.74	96.23	93.65	96.14	774460
2021-09-20	93.69	97.73	93.16	95.92	710596
2021-09-21	96.38	97.32	94.16	95.18	408978
2021-09-22	95.50	95.84	93.90	94.06	347650
2021-09-23	94.64	95.05	92.69	94.28	404245
2021-09-24	93.68	94.02	90.95	91.07	499909
2021-09-27	90.53	92.41	89.10	91.08	469099
2021-09-28	90.11	90.48	87.41	88.60	655414
2021-09-29	89.00	91.01	86.84	86.88	402010
2021-09-30	87.10	89.69	86.81	88.58	518310
2021-10-01	88.94	91.65	88.50	91.40	394528
2021-10-04	89.95	90.00	84.92	85.68	768132
2021-10-05	86.00	88.00	85.65	86.37	416038
2021-10-06	85.34	89.66	85.34	88.66	500155
2021-10-07	89.46	93.93	89.46	93.22	594511
2021-10-08	93.47	95.43	90.27	90.67	427422
2021-10-11	90.51	92.41	89.68	89.79	330867
2021-10-12	89.93	91.94	89.17	91.91	278335
2021-10-13	92.73	94.64	92.47	94.01	303313
2021-10-14	95.00	96.17	94.65	95.01	263927
2021-10-15	95.25	95.42	93.91	94.30	267988
2021-10-18	86.83	87.25	83.54	85.46	1803401
2021-10-19	84.70	89.41	84.38	88.86	1192866
2021-10-20	89.00	90.71	88.64	89.61	949656
2021-10-21	89.70	94.35	89.34	93.32	824082
2021-10-22	92.66	95.14	92.33	93.68	781879
2021-10-25	93.75	96.90	93.64	96.36	845357
2021-10-26	97.20	99.22	96.04	96.19	768532
2021-10-27	95.65	97.50	94.15	94.40	585299
2021-10-28	95.85	100.84	95.59	100.56	1102505
2021-10-29	99.59	105.85	99.49	105.72	5263645
2021-11-01	104.74	105.17	95.00	96.61	2781148
2021-11-02	95.18	96.00	84.28	85.48	3440673
2021-11-03	72.77	74.75	64.04	65.86	13557337
2021-11-04	68.13	70.66	67.78	68.52	4355440
2021-11-05	68.03	68.28	65.80	66.17	3040680
2021-11-08	66.50	68.88	65.95	68.23	2222385
2021-11-09	68.78	69.00	65.60	66.62	1307601
2021-11-10	66.46	66.64	63.58	64.18	2132971
2021-11-11	64.63	65.39	63.35	63.48	1602974
2021-11-12	63.60	64.75	63.31	63.94	840805
2021-11-15	64.00	65.07	63.43	63.60	674018
2021-11-16	63.30	63.35	62.11	62.72	987767
2021-11-17	62.29	63.29	59.75	60.12	1141204
2021-11-18	59.57	59.80	56.74	57.31	2088765
2021-11-19	57.19	58.10	55.87	56.39	1268139
2021-11-22	56.13	56.36	53.24	53.65	1902039
2021-11-23	53.56	55.63	53.00	54.39	2400620
2021-11-24	54.11	57.97	53.72	56.11	1310604
2021-11-26	55.20	56.16	53.35	55.07	665404
2021-11-29	55.44	55.66	52.43	54.16	1123721
2021-11-30	53.80	55.47	52.49	54.11	1255504
2021-12-01	54.78	56.06	52.36	52.38	925596
2021-12-02	52.42	54.75	52.31	53.77	1004918
2021-12-03	57.99	59.68	56.39	59.43	2314870
2021-12-06	58.62	60.78	57.17	60.27	1408756
2021-12-07	61.45	63.60	60.75	61.85	1198061
2021-12-08	62.00	64.81	61.29	64.48	1041712
2021-12-09	63.41	63.83	60.62	61.24	1116034
2021-12-10	61.57	62.57	58.91	59.10	709390
2021-12-13	59.05	59.91	56.97	57.97	1072322
2021-12-14	56.91	58.71	56.79	57.57	961477
2021-12-15	57.45	60.17	56.28	59.91	1066591
2021-12-16	60.00	60.99	57.56	58.03	1066713
2021-12-17	57.41	61.15	57.40	61.06	1529884
2021-12-20	59.35	60.26	58.08	58.34	1182157
2021-12-21	59.00	61.04	57.53	60.78	582052
2021-12-22	60.29	61.28	59.74	60.80	420206
2021-12-23	60.75	62.84	60.74	62.34	486940
2021-12-27	62.03	62.42	60.75	60.99	796153
2021-12-28	60.73	61.75	59.30	60.00	772907
2021-12-29	59.85	60.20	58.56	59.21	352335
2021-12-30	59.33	61.87	58.80	61.27	752142
2021-12-31	60.54	62.61	60.45	62.22	744465
2022-01-03	62.68	63.07	60.33	61.93	1222102
2022-01-04	62.50	63.20	58.64	60.80	1376296
2022-01-05	60.50	61.84	56.00	56.93	986668
2022-01-06	56.60	57.77	53.16	56.00	856243
2022-01-07	55.68	57.04	54.30	55.20	762123
2022-01-10	54.56	55.63	53.28	55.26	712715
2022-01-11	55.32	57.80	54.99	57.73	970161
2022-01-12	58.37	58.68	56.20	56.49	558567
2022-01-13	56.82	57.46	55.41	55.77	579075
2022-01-14	55.16	55.83	52.85	54.65	775019
2022-01-18	53.54	54.61	52.71	53.09	586905
2022-01-19	53.20	54.69	52.79	53.05	531476
2022-01-20	54.05	55.99	53.13	53.21	756765
2022-01-21	52.58	52.70	50.07	50.24	1102495
2022-01-24	48.66	52.46	47.17	52.27	1419530
2022-01-25	51.29	52.20	48.82	48.86	779903
2022-01-26	49.85	51.05	46.93	47.09	817477
2022-01-27	48.01	48.02	45.86	45.99	1052612
2022-01-28	45.90	46.77	44.08	46.75	944365
2022-01-31	46.70	49.87	46.70	49.86	728834
2022-02-01	50.40	50.98	49.33	50.79	567146
2022-02-02	51.25	51.32	48.16	48.39	542300
2022-02-03	47.56	48.74	46.34	46.57	782334
2022-02-04	46.40	48.29	45.59	47.74	608754
2022-02-07	47.69	49.30	47.24	47.33	648571
2022-02-08	47.04	47.91	46.16	47.45	684319
2022-02-09	48.16	48.66	47.66	48.47	710044
2022-02-10	48.20	49.75	47.14	47.86	2831041
2022-02-11	54.66	56.90	52.79	53.92	8236415
2022-02-14	54.16	60.16	53.69	57.35	3408616
2022-02-15	58.17	65.15	58.09	64.88	2797910
2022-02-16	63.78	64.30	61.74	63.31	1234093
2022-02-17	62.61	65.16	61.65	62.23	1192582
2022-02-18	61.75	62.72	59.98	60.80	1549909
2022-02-22	59.70	60.52	57.43	57.82	1303025
2022-02-23	58.18	58.56	54.23	54.32	1196734
2022-02-24	51.77	57.77	51.71	57.52	1124707
2022-02-25	57.61	58.19	55.62	57.95	939077
2022-02-28	57.93	58.51	56.40	57.27	974156
2022-03-01	57.31	58.81	56.63	57.44	634950
2022-03-02	57.90	57.90	55.19	55.72	653012
2022-03-03	56.17	56.60	53.10	53.40	513037
2022-03-04	53.36	54.41	50.43	51.02	698731
2022-03-07	51.18	51.56	48.17	48.37	1191754
2022-03-08	47.69	48.94	46.02	46.87	1354198
2022-03-09	47.84	50.00	47.58	49.93	847148
2022-03-10	48.96	49.41	47.85	48.76	761668
2022-03-11	49.34	49.49	47.01	47.05	576647
2022-03-14	46.80	47.54	44.44	45.01	874002
2022-03-15	45.45	46.38	44.51	46.03	686120
2022-03-16	47.01	49.80	47.01	49.68	927738
2022-03-17	49.04	52.09	48.73	52.02	647025
2022-03-18	51.49	54.33	51.45	54.21	847576
2022-03-21	54.00	54.17	51.03	52.25	986116
2022-03-22	52.20	55.86	52.20	54.52	660216
2022-03-23	53.43	55.34	52.34	53.38	408157
2022-03-24	53.38	54.19	51.96	54.05	412072
2022-03-25	54.03	54.24	50.46	50.85	621468
2022-03-28	51.15	52.05	49.82	51.50	655011
2022-03-29	51.79	54.59	51.79	54.11	684442
2022-03-30	53.25	54.50	50.63	51.18	654303
2022-03-31	51.47	51.67	48.15	48.23	950181
2022-04-01	48.42	48.96	47.37	47.89	551669
2022-04-04	48.35	52.90	48.25	52.03	777309
2022-04-05	51.86	52.06	49.79	50.49	769823
2022-04-06	49.41	50.15	46.63	47.72	776596
2022-04-07	47.15	47.88	45.27	46.96	644522
2022-04-08	46.56	47.41	45.29	46.15	474717
2022-04-11	45.59	47.76	44.87	47.33	491885
2022-04-12	47.99	48.73	45.23	45.75	603720
2022-04-13	45.76	47.49	45.03	46.98	609779
2022-04-14	46.97	47.75	46.09	46.65	468574
2022-04-18	46.27	46.27	44.30	44.56	721840
2022-04-19	44.64	47.08	44.57	46.61	623522
2022-04-20	46.72	46.72	43.59	43.61	753262
2022-04-21	44.09	44.48	41.29	41.79	1178054
2022-04-22	41.74	42.51	40.37	41.15	779901
2022-04-25	40.64	42.78	40.45	42.21	720834
2022-04-26	40.88	41.02	38.27	38.52	1103003
2022-04-27	38.52	39.91	37.58	37.70	1221917
2022-04-28	38.41	40.09	37.27	39.61	1158012
2022-04-29	39.43	40.78	38.55	38.65	1198968
2022-05-02	38.02	39.98	37.32	39.80	1098726
2022-05-03	39.90	42.83	39.23	42.48	985340
2022-05-04	42.26	43.17	40.03	43.11	784878
2022-05-05	42.15	42.19	38.60	39.05	1728296
2022-05-06	33.27	39.39	33.26	37.37	3754926
2022-05-09	35.85	39.97	35.81	36.52	1921286
2022-05-10	37.40	37.68	34.54	36.09	1571882
2022-05-11	35.58	36.93	34.40	34.86	1239165
2022-05-12	34.33	38.12	34.09	37.29	1305144
2022-05-13	37.87	40.67	37.87	40.14	1481159
2022-05-16	40.00	40.99	38.51	38.69	1250451
2022-05-17	39.68	41.58	39.42	41.18	1026116
2022-05-18	40.31	42.95	39.46	40.40	1049241
2022-05-19	40.54	44.63	40.54	42.31	1650846
2022-05-20	42.89	43.38	39.35	40.23	769269
2022-05-23	39.94	41.17	38.86	40.92	991011
2022-05-24	39.81	39.81	35.89	36.40	1530155
2022-05-25	36.10	37.69	36.10	37.43	1183309
2022-05-26	37.38	39.17	36.94	38.35	1116694
2022-05-27	39.01	41.31	38.92	41.04	1556896
2022-05-31	40.97	41.04	39.48	39.96	4616121
2022-06-01	40.03	40.65	38.67	39.26	1112439
2022-06-02	39.25	42.12	39.08	41.47	986165
2022-06-03	40.75	41.23	39.14	39.27	620366
2022-06-06	39.97	41.02	39.10	40.34	1199029
2022-06-07	39.72	41.12	39.51	40.84	1006298
2022-06-08	41.01	42.44	40.84	40.98	1165401
2022-06-09	40.45	40.48	36.92	37.30	1545410
2022-06-10	36.53	37.71	35.26	35.61	1424553
2022-06-13	34.03	34.65	32.00	32.22	1400450
2022-06-14	32.48	33.21	30.13	30.22	1095737
2022-06-15	30.61	32.08	30.22	31.51	1137038
2022-06-16	30.13	30.55	28.76	28.89	1148846
2022-06-17	29.30	30.26	29.00	29.69	1361152
2022-06-21	30.32	31.42	30.06	30.23	1148699
2022-06-22	29.63	32.33	29.54	31.67	1118873
2022-06-23	32.27	34.62	31.98	34.51	1351217
2022-06-24	34.92	35.94	34.48	35.69	2213713
2022-06-27	35.91	36.51	34.18	34.36	1365547
2022-06-28	34.55	35.10	32.95	33.38	1211900
2022-06-29	33.25	33.58	32.47	33.00	763814
2022-06-30	32.43	32.72	31.12	31.81	1165335
2022-07-01	31.98	34.09	31.98	33.80	1131684
2022-07-05	33.14	35.22	32.15	35.20	926429
2022-07-06	35.49	36.42	34.55	34.85	605156
2022-07-07	34.90	35.65	34.50	35.64	493734
2022-07-08	35.12	36.15	34.35	35.12	643213
2022-07-11	35.51	35.53	33.36	33.56	569616
2022-07-12	33.81	34.53	33.60	34.40	491268
2022-07-13	33.39	33.92	32.66	33.39	613410
2022-07-14	33.05	33.94	32.88	33.67	509949
2022-07-15	34.14	34.65	33.58	34.57	768267
2022-07-18	35.27	36.00	34.00	34.16	1096237
2022-07-19	35.17	36.74	34.91	36.49	788613
2022-07-20	36.69	37.65	36.19	36.91	756847
2022-07-21	36.52	37.70	35.28	37.67	1107532
2022-07-22	37.49	38.46	36.22	36.45	569830
2022-07-25	36.42	36.42	35.25	35.79	587965
2022-07-26	35.52	35.54	33.86	33.86	579017
2022-07-27	34.70	36.19	33.83	36.03	799731
2022-07-28	36.25	37.04	34.45	34.90	582575
2022-07-29	34.80	35.13	34.10	35.00	702937
2022-08-01	34.71	36.23	33.94	35.62	761517
2022-08-02	35.08	37.04	34.95	36.79	640034
2022-08-03	37.01	38.71	36.73	38.05	865982
2022-08-04	37.92	38.33	37.01	38.13	1011734
2022-08-05	34.40	37.46	33.99	37.37	1434307
2022-08-08	37.76	40.17	37.74	38.98	1064115
2022-08-09	38.33	38.50	36.09	36.33	834504
2022-08-10	37.90	39.90	37.90	39.35	978643
2022-08-11	40.03	40.49	38.30	38.66	953060
2022-08-12	39.48	39.91	38.91	39.67	659378
2022-08-15	39.42	40.06	38.70	39.05	415902
2022-08-16	38.89	39.11	37.48	38.36	540491
2022-08-17	37.65	37.85	36.01	36.04	552748
2022-08-18	35.96	36.47	35.34	35.95	418688
2022-08-19	35.16	35.61	33.65	33.80	638392
2022-08-22	33.06	33.40	32.65	32.73	546694
2022-08-23	32.80	33.87	32.80	33.59	648607
2022-08-24	33.79	35.15	33.61	34.56	567161
2022-08-25	34.94	35.86	34.68	35.85	368147
2022-08-26	35.88	36.37	34.04	34.11	557538
2022-08-29	33.80	34.94	33.50	33.52	495794
2022-08-30	34.07	34.55	33.43	33.76	537369
2022-08-31	34.43	34.86	33.28	33.40	721087
2022-09-01	32.85	34.36	32.30	34.33	665867
2022-09-02	34.83	34.91	33.58	34.02	483293
2022-09-06	34.34	35.01	33.44	33.51	793235
2022-09-07	33.50	35.35	33.50	35.34	634654
2022-09-08	35.19	38.31	34.88	37.58	1188006
2022-09-09	37.91	38.54	37.51	38.20	545157
2022-09-12	38.23	38.45	36.91	37.55	755151
2022-09-13	36.04	36.50	34.96	35.87	718208
2022-09-14	35.70	36.18	35.02	35.97	838003
2022-09-15	35.51	37.30	35.51	36.21	894736
2022-09-16	35.61	35.93	34.10	34.10	2859636
2022-09-19	34.09	34.87	32.40	33.02	892022
2022-09-20	32.43	32.86	32.19	32.39	523966
2022-09-21	32.67	33.03	31.35	31.40	426601
2022-09-22	31.07	31.45	30.38	30.54	427885
2022-09-23	30.17	30.28	28.66	29.54	867739
2022-09-26	29.10	30.20	28.92	29.27	691288
2022-09-27	29.95	30.30	28.87	29.07	503116
2022-09-28	29.19	30.03	29.08	29.83	676413
2022-09-29	29.26	29.45	28.46	29.26	556508
2022-09-30	29.28	29.82	28.59	28.63	872337
2022-10-03	29.10	29.70	27.94	29.51	544017
2022-10-04	30.61	31.60	30.51	31.55	417869
2022-10-05	30.66	30.86	29.56	30.13	775617
2022-10-06	30.11	31.16	29.91	30.61	472143
2022-10-07	29.95	30.22	28.98	29.27	603382
2022-10-10	29.56	29.82	28.81	29.38	577377
2022-10-11	29.34	29.51	27.92	28.14	757769
2022-10-12	28.13	28.96	27.85	28.81	482964
2022-10-13	27.43	28.63	26.21	28.10	462391
2022-10-14	28.92	29.18	26.81	27.02	464173
2022-10-17	27.83	29.35	27.83	29.01	1200578
2022-10-18	30.11	30.50	28.42	28.91	596779
2022-10-19	28.69	29.26	28.40	28.81	430715
2022-10-20	28.79	29.72	28.59	28.64	401035
2022-10-21	28.51	29.41	28.03	29.37	337568
2022-10-24	29.38	29.41	28.32	29.19	282774
2022-10-25	29.35	31.44	29.35	31.29	501546
2022-10-26	30.61	31.96	30.55	30.74	717351
2022-10-27	30.81	31.58	30.52	30.70	380612
2022-10-28	30.24	31.06	29.81	30.94	426067
2022-10-31	30.72	31.47	30.40	30.93	525685
2022-11-01	31.82	32.06	30.35	30.96	500473
2022-11-02	30.93	31.40	29.32	29.43	985342
2022-11-03	28.76	33.29	28.06	32.42	1408380
2022-11-04	32.74	33.24	31.50	32.19	1271523
2022-11-07	32.49	33.72	32.24	33.44	859663
2022-11-08	33.43	33.58	31.84	32.77	723988
2022-11-09	32.12	32.40	31.45	31.85	593686
2022-11-10	34.14	36.10	34.03	35.45	1159985
2022-11-11	35.50	37.60	35.20	37.48	913323
2022-11-14	36.74	37.41	36.46	36.49	835571
2022-11-15	37.55	38.43	36.87	37.26	1047959
2022-11-16	36.81	37.00	36.00	36.50	804911
2022-11-17	35.62	37.39	35.31	36.87	624721
2022-11-18	37.14	37.50	34.64	34.81	606542
2022-11-21	34.52	35.21	33.14	33.70	510858
2022-11-22	33.69	34.21	32.75	34.08	591384
2022-11-23	34.25	35.14	33.92	35.04	410607
2022-11-25	34.56	35.08	34.40	34.82	234858
2022-11-28	34.53	35.83	34.53	34.79	532104
2022-11-29	34.51	35.55	34.49	34.81	560080
2022-11-30	34.97	37.45	34.77	37.40	793223
2022-12-01	37.12	38.02	37.04	37.92	947665
2022-12-02	37.54	38.42	37.29	38.19	509575
2022-12-05	37.88	38.76	36.95	37.06	393706
2022-12-06	37.15	37.15	35.98	36.36	553682
2022-12-07	35.98	36.11	34.90	35.05	860713
2022-12-08	35.30	35.61	33.78	33.96	5658446
2022-12-09	33.82	34.73	33.45	34.05	1058275
2022-12-12	33.86	34.47	33.38	34.45	748304
2022-12-13	36.64	37.68	36.02	37.07	1327502
2022-12-14	37.05	37.92	36.50	37.14	996299
2022-12-15	36.20	36.48	35.09	35.38	669693
2022-12-16	34.92	35.26	34.39	35.02	935573
2022-12-19	35.04	35.19	33.33	33.48	478795
2022-12-20	32.99	33.31	32.46	32.67	604791
2022-12-21	32.87	33.76	32.48	33.05	605838
2022-12-22	32.42	32.53	31.62	32.44	627279
2022-12-23	32.24	32.63	31.99	32.12	277184
2022-12-27	31.87	32.05	30.98	31.54	516294
2022-12-28	31.38	31.53	30.23	30.39	588755
2022-12-29	30.80	31.59	30.33	31.10	532708
2022-12-30	30.48	31.26	30.26	31.21	698905
2023-01-03	31.80	32.92	31.48	32.82	2288269
2023-01-04	33.38	35.05	32.98	34.74	906668
2023-01-05	34.19	34.55	33.83	34.25	594462
2023-01-06	34.55	35.05	33.93	34.96	383628
2023-01-09	36.67	38.46	36.29	37.78	1134116
2023-01-10	37.73	39.74	37.73	39.73	1213379
2023-01-11	40.07	41.41	39.77	41.07	771029
2023-01-12	41.25	42.19	40.99	42.07	737302
2023-01-13	41.38	42.24	40.58	42.23	439175
2023-01-17	42.21	42.36	41.35	41.67	577935
2023-01-18	41.97	42.20	40.57	41.37	489375
2023-01-19	40.99	41.46	40.55	40.83	587388
2023-01-20	41.18	42.26	41.06	42.02	441369
2023-01-23	42.17	43.21	41.92	43.19	475872
2023-01-24	42.59	43.94	42.59	43.33	492173
2023-01-25	41.91	41.99	40.02	41.14	733942
2023-01-26	42.18	42.55	41.31	42.47	506759
2023-01-27	42.36	43.65	42.32	43.25	375819
2023-01-30	42.39	42.97	41.95	42.18	368513
2023-01-31	42.54	43.29	42.25	42.96	358499
2023-02-01	42.73	44.08	42.35	43.80	662417
2023-02-02	44.86	46.98	43.89	46.14	1060586
2023-02-03	44.60	46.46	44.36	45.03	579453
2023-02-06	44.45	45.05	43.86	44.01	459118
2023-02-07	44.11	45.58	43.49	45.47	450024
2023-02-08	45.20	45.53	43.78	43.80	447661
2023-02-09	44.72	44.91	42.62	42.63	448489
2023-02-10	42.01	42.63	41.66	42.22	461554
2023-02-13	44.32	44.65	43.39	44.15	1369358
2023-02-14	43.42	44.98	42.95	44.89	623694
2023-02-15	44.56	46.73	44.18	46.66	1612314
2023-02-16	46.74	48.48	44.36	47.05	1508172
2023-02-17	46.34	46.87	44.03	44.96	872730
2023-02-21	43.91	45.23	42.50	42.71	1251427
2023-02-22	42.96	43.86	41.37	41.74	846626
2023-02-23	41.93	42.06	40.89	41.57	596214
2023-02-24	40.33	40.96	39.90	40.50	509795
2023-02-27	42.01	42.03	41.13	41.41	418536
2023-02-28	41.46	41.99	41.25	41.35	417806
2023-03-01	41.60	42.00	40.74	40.81	363295
2023-03-02	40.41	41.65	40.16	41.54	373303
2023-03-03	41.49	42.76	41.49	42.55	406294
2023-03-06	42.27	43.07	41.69	41.77	357161
2023-03-07	41.73	42.33	40.80	41.01	279824
2023-03-08	40.73	41.41	40.25	41.08	380626
2023-03-09	40.81	41.30	38.66	38.78	696808
2023-03-10	38.57	38.82	37.50	38.65	591764
2023-03-13	37.83	39.66	37.52	39.46	630998
2023-03-14	40.66	40.76	39.33	39.61	400686
2023-03-15	38.81	40.00	38.81	39.92	593994
2023-03-16	39.53	41.05	39.43	40.85	414425
2023-03-17	40.37	40.63	39.49	39.81	683354
2023-03-20	39.56	40.61	39.16	39.83	451918
2023-03-21	40.49	42.13	40.41	41.94	546203
2023-03-22	41.81	42.78	41.23	41.27	497274
2023-03-23	41.49	43.36	41.49	42.47	405979
2023-03-24	42.10	42.81	41.55	42.56	348880
2023-03-27	42.60	42.97	40.97	41.90	416709
2023-03-28	41.58	42.33	41.29	41.63	295860
2023-03-29	42.42	42.71	41.74	42.59	416098
2023-03-30	43.10	43.16	41.84	42.17	285177
2023-03-31	42.32	43.76	42.17	43.70	327144
2023-04-03	43.09	44.08	42.85	43.95	433264
2023-04-04	44.01	44.43	42.95	43.30	264122
2023-04-05	42.84	42.92	42.15	42.81	293669
2023-04-06	42.58	44.42	42.21	43.92	393314
2023-04-10	43.32	44.46	43.30	44.07	291863
2023-04-11	43.78	44.19	43.54	43.81	282955
2023-04-12	44.66	44.96	44.01	44.75	303003
2023-04-13	45.11	45.50	44.81	44.93	279485
2023-04-14	44.94	45.40	44.12	44.68	251893
2023-04-17	44.51	44.83	43.86	44.56	248144
2023-04-18	44.83	44.90	43.76	44.44	191355
2023-04-19	43.80	44.85	43.73	44.73	428878
2023-04-20	44.29	44.87	43.95	44.04	232762
2023-04-21	43.79	44.38	43.74	44.06	257079
2023-04-24	44.06	44.21	42.81	43.40	336918
2023-04-25	43.19	43.36	42.43	42.45	251941
2023-04-26	42.74	43.06	40.63	40.76	359477
2023-04-27	42.26	42.35	41.26	41.72	369546
2023-04-28	41.60	42.80	41.21	42.78	430049
2023-05-01	43.41	43.72	42.71	43.25	442918
2023-05-02	42.74	43.19	42.12	42.12	276515
2023-05-03	42.19	42.81	41.46	41.47	817994
2023-05-04	42.40	45.99	42.38	45.88	1203053
2023-05-05	46.21	48.27	46.14	47.86	972052
2023-05-08	47.50	47.81	46.95	47.38	451122
2023-05-09	46.93	47.42	46.62	46.62	341352
2023-05-10	47.42	47.70	46.48	46.52	431760
2023-05-11	46.48	46.67	44.95	45.02	291734
2023-05-12	44.51	44.67	43.14	44.14	510221
2023-05-15	44.25	45.23	43.65	44.77	344669
2023-05-16	44.79	44.93	43.65	44.18	465114
2023-05-17	44.29	44.93	43.25	44.81	470902
2023-05-18	44.85	45.37	44.40	45.07	268441
2023-05-19	44.53	44.75	43.51	44.52	483418
2023-05-22	44.46	45.60	44.46	44.59	369201
2023-05-23	44.27	46.02	44.07	44.69	348086
2023-05-24	44.05	45.00	44.01	44.45	289853
2023-05-25	44.82	45.18	44.20	44.42	324386
2023-05-26	44.53	45.15	43.93	44.09	303415
2023-05-30	44.55	44.55	42.89	43.90	321339
2023-05-31	43.40	45.45	43.40	44.79	526823
2023-06-01	44.55	45.89	44.51	45.15	264930
2023-06-02	45.64	45.83	44.77	45.76	412852
2023-06-05	45.37	45.87	44.81	44.83	275361
2023-06-06	44.81	46.90	44.53	46.62	258920
2023-06-07	47.07	47.17	45.45	45.74	283214
2023-06-08	45.60	46.16	45.44	45.75	169917
2023-06-09	45.72	46.07	43.87	44.14	480639
2023-06-12	44.44	44.44	43.63	44.05	642421
2023-06-13	44.34	44.95	43.90	44.95	424626
2023-06-14	44.95	46.08	44.37	45.22	280980
2023-06-15	45.01	47.39	44.78	47.15	626395
2023-06-16	47.48	47.48	45.55	45.76	432641
2023-06-20	45.62	47.85	45.59	46.84	487627
2023-06-21	46.57	47.81	46.41	47.55	375211
2023-06-22	47.41	48.18	46.79	47.70	312891
2023-06-23	47.23	47.39	46.07	46.96	451864
2023-06-26	46.98	48.57	46.88	48.19	237415
2023-06-27	48.22	50.43	47.71	49.98	369143
2023-06-28	50.06	51.94	49.63	51.39	538188
2023-06-29	51.39	51.39	48.76	49.01	445716
2023-06-30	49.72	50.28	48.73	49.20	798268
2023-07-03	49.27	50.38	49.11	50.29	175288
2023-07-05	49.80	49.98	47.49	48.32	410672
2023-07-06	47.60	47.69	46.01	46.32	511545
2023-07-07	46.27	47.25	46.23	46.61	594511
2023-07-10	46.00	47.23	45.77	46.60	486164
2023-07-11	49.29	52.09	48.82	51.62	2058667
2023-07-12	52.71	53.90	51.85	52.15	1515802
2023-07-13	52.62	53.70	52.47	53.30	710683
2023-07-14	53.58	53.94	52.09	52.39	808504
2023-07-17	52.23	52.96	51.83	52.80	501460
2023-07-18	52.60	53.72	52.60	53.49	402852
2023-07-19	53.79	54.35	53.24	53.68	391908
2023-07-20	52.97	53.28	51.46	51.80	608902
2023-07-21	52.57	52.57	51.28	51.54	366231
2023-07-24	51.82	53.12	51.62	52.54	281728
2023-07-25	52.41	53.28	52.19	52.24	425028
2023-07-26	52.47	52.82	51.70	52.63	273694
2023-07-27	53.25	53.30	51.16	51.25	293399
2023-07-28	52.13	52.75	51.79	52.52	216967
2023-07-31	53.00	53.93	52.96	53.22	356079
2023-08-01	52.62	54.59	52.14	54.29	462044
2023-08-02	53.15	54.15	52.66	53.03	579387
2023-08-03	51.12	53.95	50.15	53.55	778699
2023-08-04	53.47	55.68	52.44	54.77	615051
2023-08-07	54.95	54.95	53.22	54.52	518171
2023-08-08	53.56	55.61	53.56	55.31	456618
2023-08-09	55.47	55.62	54.31	54.87	563698
2023-08-10	55.34	55.64	53.96	54.65	509827
2023-08-11	53.90	55.12	53.63	55.02	472034
2023-08-14	54.26	55.21	54.24	55.02	302466
2023-08-15	54.48	55.08	53.29	53.52	455184
2023-08-16	53.26	53.57	50.15	50.19	894564
2023-08-17	50.20	51.00	49.34	49.37	604732
2023-08-18	48.60	49.67	48.31	49.43	607947
2023-08-21	49.35	49.94	47.75	47.87	454184
2023-08-22	48.48	49.19	48.16	48.62	557738
2023-08-23	48.55	49.54	48.12	48.79	335119
2023-08-24	48.91	49.27	47.93	48.83	413052
2023-08-25	48.79	49.44	48.08	48.66	337483
2023-08-28	48.76	49.72	48.67	49.21	413119
2023-08-29	49.50	50.47	49.04	49.74	346836
2023-08-30	49.66	51.66	49.40	51.18	277561
2023-08-31	51.18	51.71	50.91	50.92	534114
2023-09-01	51.11	52.07	50.99	51.40	371073
2023-09-05	51.29	51.71	50.62	51.17	429831
2023-09-06	51.20	51.42	50.18	50.76	270472
2023-09-07	49.92	50.45	49.46	50.28	347418
2023-09-08	50.26	50.75	49.04	49.63	280320
2023-09-11	50.30	50.30	49.74	49.74	200
2023-09-12	49.52	50.83	49.29	50.52	274819
2023-09-13	50.34	50.87	48.63	48.66	361587
2023-09-14	49.03	49.15	47.47	47.51	638190
2023-09-15	47.30	47.30	45.69	46.09	948034
2023-09-18	46.09	46.35	45.47	45.83	515878
2023-09-19	45.66	46.12	45.47	46.09	493857
2023-09-20	46.21	47.66	46.14	46.75	842672
2023-09-21	45.93	45.97	44.83	44.83	443488
2023-09-22	45.21	45.54	43.96	44.16	387904
2023-09-25	43.97	44.59	43.88	44.30	181007
2023-09-26	43.96	44.56	43.96	44.12	323709
2023-09-27	44.23	45.03	43.94	44.70	402724
2023-09-28	44.49	45.37	44.49	45.14	267962
2023-09-29	46.01	46.44	44.56	44.79	339152
2023-10-02	44.67	45.05	44.13	44.37	253212
2023-10-03	43.85	44.19	41.13	41.33	513390
2023-10-04	41.52	42.80	41.26	42.57	457860
2023-10-05	42.02	42.64	41.47	42.42	374160
2023-10-06	41.84	43.50	41.66	42.73	322477
2023-10-09	42.18	42.72	41.76	42.50	265844
2023-10-10	42.67	44.03	42.65	43.99	302076
2023-10-11	44.57	44.65	43.38	43.72	284860
2023-10-12	44.00	44.00	41.86	42.24	353074
2023-10-13	42.31	42.31	41.03	41.58	258225
2023-10-16	41.70	42.11	41.22	41.25	268499
2023-10-17	40.80	41.70	40.80	41.10	384773
2023-10-18	40.80	41.04	39.41	39.65	603335
2023-10-19	39.72	40.09	38.23	38.27	602866
2023-10-20	38.28	38.37	37.73	37.81	578589
2023-10-23	37.48	38.55	37.23	37.43	475533
2023-10-24	37.79	39.02	37.79	38.37	366974
2023-10-25	37.86	37.86	36.91	37.24	476814
2023-10-26	37.17	37.55	36.52	37.26	629763
2023-10-27	37.08	37.86	36.64	37.73	655513
2023-10-30	37.73	38.18	37.46	38.15	706459
2023-10-31	38.27	38.50	34.13	35.53	1788634
2023-11-01	35.31	35.93	34.80	35.79	1256175
2023-11-02	36.47	36.88	33.23	34.74	1404553
2023-11-03	35.70	37.52	35.70	36.78	958078
2023-11-06	36.56	36.64	35.52	36.00	678768
2023-11-07	35.90	37.13	35.74	36.95	786263
2023-11-08	37.09	37.38	36.59	36.66	593211
2023-11-09	36.86	36.99	35.09	35.19	673166
2023-11-10	35.35	35.63	34.86	35.52	527615
2023-11-13	35.28	35.29	34.33	34.53	431880
2023-11-14	36.17	39.48	36.12	38.74	1124940
2023-11-15	38.76	39.90	38.38	39.12	683690
2023-11-16	38.86	39.37	38.43	39.17	468373
2023-11-17	39.19	39.39	37.11	37.71	669880
2023-11-20	37.76	38.03	37.02	37.40	434560
2023-11-21	37.36	37.36	36.38	37.04	510574
2023-11-22	37.44	38.59	37.34	38.26	654171
2023-11-24	38.08	39.06	38.08	38.62	261082
2023-11-27	38.49	39.81	38.46	39.64	578895
2023-11-28	39.67	40.37	38.96	40.28	595520
2023-11-29	40.64	42.19	40.44	40.68	600495
2023-11-30	41.09	41.09	39.13	39.39	478762
2023-12-01	39.18	41.84	39.18	41.65	767005
2023-12-04	41.40	42.64	41.37	42.33	735210
2023-12-05	42.13	42.78	41.69	42.52	625879
2023-12-06	42.94	44.04	42.59	43.49	810551
2023-12-07	43.39	45.12	43.09	45.01	688058
2023-12-08	44.13	45.25	44.03	44.66	414944
2023-12-11	44.21	44.45	43.41	43.82	519063
2023-12-12	45.10	45.87	44.10	45.42	965735
2023-12-13	45.42	50.31	45.40	50.28	1898096
2023-12-14	51.91	54.71	51.77	54.50	2913191
2023-12-15	54.31	54.99	53.17	54.78	2399677
2023-12-18	54.75	55.54	53.93	55.33	1560835
2023-12-19	55.60	57.58	55.60	56.93	1000049
2023-12-20	56.70	58.04	55.14	55.48	932919
2023-12-21	57.10	58.82	57.10	57.97	925221
2023-12-22	57.90	58.43	57.48	58.07	722199
2023-12-26	58.29	58.29	57.42	57.76	442814
2023-12-27	57.69	58.65	57.67	58.51	320110
2023-12-28	58.00	58.27	57.40	57.82	578808
2023-12-29	57.50	58.42	56.59	56.72	709527
2024-01-02	55.73	57.27	55.25	56.22	726297
2024-01-03	55.08	55.13	53.42	53.98	778921
2024-01-04	53.73	53.73	52.65	52.75	705262
2024-01-05	52.52	53.81	52.08	52.43	635000
2024-01-08	52.90	54.99	52.86	54.58	511517
2024-01-09	54.13	54.80	53.90	54.35	336810
2024-01-10	53.22	54.00	52.71	53.28	638270
2024-01-11	53.27	53.35	50.85	52.96	401485
2024-01-12	53.39	53.58	52.08	52.16	400144
2024-01-16	51.40	51.61	50.36	51.15	523897
2024-01-17	50.01	50.67	49.31	50.59	733869
2024-01-18	51.10	51.34	50.35	51.30	418999
2024-01-19	51.35	53.07	50.78	53.01	560050
2024-01-22	53.73	55.39	53.67	54.12	630548
2024-01-23	54.37	54.59	52.39	53.39	530737
2024-01-24	54.22	54.81	52.69	52.90	532288
2024-01-25	53.30	53.80	53.02	53.52	526888
2024-01-26	54.05	55.79	54.05	54.97	484948
2024-01-29	54.85	56.66	54.85	56.65	520256
2024-01-30	56.99	57.03	55.59	55.78	433191
2024-01-31	55.48	57.55	54.87	55.09	566752
2024-02-01	56.00	56.99	55.72	56.63	409061
2024-02-02	55.21	56.21	54.12	55.91	374234
2024-02-05	55.38	55.53	53.65	54.26	861414
2024-02-06	54.31	55.40	54.09	55.34	402324
2024-02-07	55.57	55.90	54.41	55.55	373065
2024-02-08	55.75	55.84	54.34	54.47	440217
2024-02-09	54.47	54.47	52.23	53.26	604482
2024-02-12	53.44	54.67	53.35	53.67	718644
2024-02-13	51.08	52.58	50.89	52.06	1251355
2024-02-14	56.10	59.23	54.71	56.03	2420968
2024-02-15	56.85	56.86	54.71	55.83	718130
2024-02-16	54.12	54.27	52.46	52.75	971542
2024-02-20	52.12	52.40	51.15	51.63	619552
2024-02-21	50.87	51.86	50.85	51.64	674790
2024-02-22	51.92	52.34	51.10	51.25	532752
2024-02-23	51.21	51.73	50.88	51.45	483305
2024-02-26	51.30	52.48	51.12	51.66	411946
2024-02-27	52.16	53.01	51.47	52.67	499104
2024-02-28	52.05	53.76	51.76	53.06	378050
2024-02-29	54.01	55.00	53.13	54.06	525729
2024-03-01	54.11	55.65	53.85	55.58	758704
2024-03-04	55.79	56.40	54.74	55.37	774673
2024-03-05	54.30	54.51	51.59	52.40	706688
2024-03-06	52.52	54.73	52.52	54.03	606261
2024-03-07	54.76	54.76	53.16	54.06	749115
2024-03-08	54.57	56.77	54.57	56.15	667649
2024-03-11	56.19	56.19	54.81	55.28	427074
2024-03-12	55.21	55.77	54.38	54.84	385228
2024-03-13	54.88	56.60	54.02	54.10	585060
2024-03-14	54.13	54.51	52.65	53.14	613284
2024-03-15	52.83	53.38	44.86	46.22	2998916
2024-03-18	46.75	47.81	43.90	46.66	2734975
2024-03-19	46.82	48.32	46.50	47.10	1380249
2024-03-20	47.20	48.42	46.57	48.00	810168
2024-03-21	48.44	50.66	48.33	50.32	1116777
2024-03-22	50.15	51.20	49.54	49.77	734375
2024-03-25	50.00	50.41	48.14	48.59	973947
2024-03-26	49.05	49.58	48.05	48.11	455370
2024-03-27	48.70	49.65	48.54	49.61	617002
2024-03-28	49.44	50.00	47.82	47.86	748620
2024-04-01	47.66	48.98	46.97	47.40	696482
2024-04-02	46.53	46.53	45.35	45.75	1108683
2024-04-03	45.45	46.04	45.37	45.85	439222
2024-04-04	46.36	47.10	45.68	45.83	350496
2024-04-05	45.59	46.43	44.51	46.23	849245
2024-04-08	46.70	46.74	45.54	46.61	576794
2024-04-09	46.81	47.30	46.29	47.19	435365
2024-04-10	45.02	45.46	44.12	44.40	637729
2024-04-11	44.92	45.28	43.92	44.41	550902
2024-04-12	44.13	44.44	43.63	43.71	315490
2024-04-15	44.08	44.08	42.34	42.41	450064
2024-04-16	42.16	42.76	41.68	42.70	679628
2024-04-17	42.79	43.10	41.87	41.88	416988
2024-04-18	42.19	42.35	41.09	41.11	401610
2024-04-19	40.79	41.62	40.77	41.04	336936
2024-04-22	41.45	41.73	40.47	41.51	717635
2024-04-23	41.47	43.35	41.47	43.18	873409
2024-04-24	43.24	44.15	42.77	42.88	426296
2024-04-25	41.80	42.98	41.65	42.41	550770
2024-04-26	42.42	43.66	42.14	43.13	380457
2024-04-29	43.24	43.82	42.74	43.11	455576
2024-04-30	42.73	43.18	41.93	42.00	704489
2024-05-01	42.03	42.85	41.09	41.44	1168433
2024-05-02	39.79	39.88	38.06	39.19	1540923
2024-05-03	40.72	41.82	39.88	40.07	900525
2024-05-06	40.49	41.09	40.16	41.06	688877
2024-05-07	41.22	42.81	41.22	42.36	725971
2024-05-08	41.92	42.30	41.14	41.21	752840
2024-05-09	41.38	42.54	41.38	42.46	531772
2024-05-10	42.59	42.59	41.59	41.80	521271
2024-05-13	42.08	42.87	41.91	42.20	473439
2024-05-14	42.80	44.98	42.80	43.85	676599
2024-05-15	45.09	45.17	43.25	44.23	748952
2024-05-16	43.67	44.17	43.59	43.91	437997
2024-05-17	43.98	44.05	43.09	43.35	384802
2024-05-20	43.20	43.51	42.53	42.58	393328
2024-05-21	42.38	42.38	41.70	41.80	488535
2024-05-22	41.60	41.64	40.57	40.84	418419
2024-05-23	40.86	40.98	39.18	39.34	588186
2024-05-24	39.51	39.90	39.04	39.14	354951
2024-05-28	39.66	39.96	38.95	39.16	499183
2024-05-29	38.57	39.22	38.40	38.73	509585
2024-05-30	38.91	39.19	38.57	38.66	437301
2024-05-31	39.22	40.16	38.91	40.15	499823
2024-06-03	40.37	40.90	39.83	40.89	564099
2024-06-04	40.49	41.91	40.49	41.01	445664
2024-06-05	41.17	41.92	40.87	41.86	395308
2024-06-06	41.64	42.02	41.41	41.70	289625
2024-06-07	40.78	41.68	40.41	41.57	266395
2024-06-10	41.06	43.08	41.06	42.55	507778
2024-06-11	42.34	42.35	41.37	41.74	290617
2024-06-12	44.42	47.55	44.42	47.06	1437615
2024-06-13	47.06	47.51	46.19	47.07	562724
2024-06-14	47.27	47.41	46.14	46.55	396325
2024-06-17	46.50	46.60	45.48	45.54	464496
2024-06-18	45.70	47.62	45.55	47.55	566363
2024-06-20	47.43	48.04	46.43	47.49	818334
2024-06-21	47.61	47.69	47.13	47.57	690150
2024-06-24	47.54	48.07	45.49	45.68	491320
2024-06-25	45.67	46.04	44.34	44.60	555041
2024-06-26	44.38	45.36	44.12	45.21	413072
2024-06-27	45.12	45.67	44.92	45.38	387683
2024-06-28	45.53	46.23	44.39	45.04	1217658
2024-07-01	45.03	45.17	43.19	44.18	598123
2024-07-02	44.25	44.37	43.27	43.46	332477
2024-07-03	43.42	45.05	43.38	44.36	199751
2024-07-05	44.49	44.96	43.99	44.65	296613
2024-07-08	44.65	45.68	43.81	45.31	540265
2024-07-09	45.22	46.53	44.77	46.35	652299
2024-07-10	46.92	47.08	45.00	46.00	500531
2024-07-11	47.16	48.50	47.08	48.35	1320371
2024-07-12	49.07	49.41	48.04	48.89	528450
2024-07-15	49.28	50.32	48.42	50.05	694179
2024-07-16	50.40	52.68	50.30	52.58	921583
2024-07-17	51.63	52.84	51.25	51.27	499016
2024-07-18	51.27	52.11	49.15	49.66	395168
2024-07-19	49.72	49.97	48.81	49.10	402297
2024-07-22	49.46	50.29	49.13	50.13	346638
2024-07-23	49.96	50.87	49.69	49.92	308947
2024-07-24	49.59	50.00	46.06	46.27	770711
2024-07-25	46.30	48.15	45.87	47.36	787359
2024-07-26	48.18	49.11	47.36	48.08	550845
2024-07-29	48.44	49.06	47.79	47.89	413223
2024-07-30	48.30	48.30	47.01	47.75	573700
2024-07-31	48.12	49.25	47.21	47.40	873909
2024-08-01	47.97	47.97	43.84	44.38	817395
2024-08-02	43.22	43.49	42.23	43.14	822014
2024-08-05	41.00	42.22	40.55	41.61	808325
2024-08-06	42.14	42.20	41.25	41.30	598575
2024-08-07	41.75	42.44	40.30	40.35	1832336
2024-08-08	46.59	48.66	45.49	47.70	2097029
2024-08-09	48.11	50.12	47.86	49.96	1196349
2024-08-12	50.13	50.13	48.70	49.08	675949
2024-08-13	49.79	51.67	49.40	51.44	502316
2024-08-14	51.71	52.04	50.18	51.84	603480
2024-08-15	52.09	52.24	50.75	51.50	719842
2024-08-16	50.74	51.80	50.65	51.74	367585
2024-08-19	51.70	53.78	51.42	53.64	447107
2024-08-20	53.86	54.43	52.35	52.71	370636
2024-08-21	53.19	53.44	52.11	53.11	742701
2024-08-22	53.44	53.65	51.75	51.82	439269
2024-08-23	52.27	55.34	52.06	54.53	906937
2024-08-26	55.14	56.41	55.00	55.78	583073
2024-08-27	54.97	55.70	54.03	55.46	427869
2024-08-28	54.98	55.26	53.85	54.52	506295
2024-08-29	55.10	55.10	53.91	53.98	292582
2024-08-30	54.41	54.42	52.76	53.43	240226
2024-09-03	52.81	54.53	51.85	52.24	440440
2024-09-04	51.71	52.92	51.44	52.07	292044
2024-09-05	52.20	53.06	51.83	51.97	278838
2024-09-06	52.18	53.65	51.16	51.53	362760
2024-09-09	51.76	52.82	51.49	52.47	493319
2024-09-10	52.55	54.36	52.07	54.34	452005
2024-09-11	53.99	54.48	52.17	54.17	404795
2024-09-12	54.17	54.94	53.68	54.88	305326
2024-09-13	55.48	58.23	55.28	57.84	727589
2024-09-16	59.30	61.06	58.31	60.63	907579
2024-09-17	61.51	62.25	59.93	60.88	669079
2024-09-18	60.98	65.60	60.05	63.20	1310583
2024-09-19	64.70	66.75	64.45	65.79	1322575
2024-09-20	66.26	66.41	64.46	65.05	905738
2024-09-23	65.61	65.73	63.56	63.64	412163
2024-09-24	63.64	65.36	63.31	65.17	493762
2024-09-25	64.98	65.39	63.85	64.33	407365
2024-09-26	65.00	65.15	63.35	63.53	496729
2024-09-27	64.29	64.70	62.89	63.48	324882
2024-09-30	63.05	64.01	61.42	61.93	605114
2024-10-01	62.27	63.24	61.18	62.71	284992
2024-10-02	62.52	62.52	61.18	61.64	315853
2024-10-03	61.01	61.85	60.57	61.74	295890
2024-10-04	62.13	63.12	60.35	61.00	635540
2024-10-07	60.71	60.71	58.17	58.89	608129
2024-10-08	58.91	61.39	58.91	60.35	386461
2024-10-09	59.75	60.37	58.09	58.69	441411
2024-10-10	57.49	59.04	57.49	58.83	784103
2024-10-11	58.74	60.86	58.74	60.82	363278
2024-10-14	60.62	61.15	60.07	60.82	345334
2024-10-15	61.28	62.21	60.72	61.46	403924
2024-10-16	62.00	62.30	61.20	61.68	269818
2024-10-17	61.27	61.45	59.42	60.64	309028
2024-10-18	60.49	62.03	60.10	61.67	310451
2024-10-21	61.46	62.80	59.55	60.85	301632
2024-10-22	61.14	62.00	58.54	58.66	407052
2024-10-23	58.27	59.45	57.42	57.54	599344
2024-10-24	57.68	58.84	57.48	57.75	209797
2024-10-25	58.11	58.96	57.50	57.59	294136
2024-10-28	58.19	58.58	57.56	57.73	170666
2024-10-29	57.30	57.30	55.08	56.48	603754
2024-10-30	56.77	58.44	56.77	57.73	346200
2024-10-31	57.50	58.49	57.34	58.05	410885
2024-11-01	58.38	59.37	57.37	57.67	352126
2024-11-04	57.54	60.49	57.54	58.50	399606
2024-11-05	58.38	60.62	58.34	60.61	404966
2024-11-06	59.08	60.46	55.22	56.08	1941295
2024-11-07	65.00	71.28	64.71	70.09	1573148
2024-11-08	69.90	72.03	67.27	71.26	988353
2024-11-11	71.25	73.35	70.89	73.20	632096
2024-11-12	72.75	73.89	71.56	71.99	507877
2024-11-13	72.66	73.14	70.51	72.22	784986
2024-11-14	72.03	72.76	71.26	72.00	671897
2024-11-15	71.19	71.41	69.80	70.73	595154
2024-11-18	70.29	71.00	69.75	70.84	483226
2024-11-19	70.62	72.70	70.50	72.55	770767
2024-11-20	72.51	75.50	72.51	75.00	682220
2024-11-21	75.54	79.75	74.54	79.26	742982
2024-11-22	79.31	81.74	79.20	80.79	459575
2024-11-25	82.00	83.25	80.35	81.38	541188
2024-11-26	80.38	82.67	80.17	81.87	274444
2024-11-27	81.87	83.00	81.20	82.33	304431
2024-11-29	82.83	83.67	81.50	81.53	268893
2024-12-02	81.41	81.75	80.15	80.64	298578
2024-12-03	80.07	81.60	79.78	80.89	310263
2024-12-04	80.71	81.05	78.77	79.31	507257
2024-12-05	79.53	80.00	78.17	78.26	298760
2024-12-06	79.30	80.56	78.95	79.28	318326
2024-12-09	79.28	80.13	78.73	78.93	242351
2024-12-10	78.47	79.87	78.47	78.79	310825
2024-12-11	79.37	79.81	78.70	78.77	258022
2024-12-12	78.38	78.92	77.02	77.40	493078
2024-12-13	77.37	77.99	76.50	76.84	304754
2024-12-16	77.25	78.57	77.21	78.46	261701
2024-12-17	78.38	79.40	77.20	77.56	411037
2024-12-18	77.75	78.30	72.03	72.41	797460
2024-12-19	73.31	73.99	71.60	71.64	673011
2024-12-20	71.75	74.79	71.27	73.77	958786
2024-12-23	73.54	74.33	72.64	73.38	333978
2024-12-24	73.69	73.85	72.69	73.80	200882
2024-12-26	72.91	74.12	72.73	73.66	295361
2024-12-27	73.04	73.41	72.21	72.74	248526
2024-12-30	72.00	72.04	70.89	71.30	333049
2024-12-31	71.72	72.13	70.64	70.85	351194
2025-01-02	71.22	71.44	69.16	70.08	436828
2025-01-03	70.33	71.44	69.81	71.40	219531
2025-01-06	71.92	73.03	71.73	72.15	245160
2025-01-07	72.40	72.50	69.33	69.67	640393
2025-01-08	69.39	69.39	67.60	68.26	570626
2025-01-10	67.01	68.63	66.25	68.38	276595
2025-01-13	67.48	68.21	66.26	68.11	488464
2025-01-14	68.71	69.87	68.19	68.92	423231
2025-01-15	72.10	74.13	71.85	72.36	566639
2025-01-16	72.32	74.05	71.89	73.55	304803
2025-01-17	74.85	75.60	74.08	74.83	354018
2025-01-21	75.55	76.12	74.59	75.02	290678
2025-01-22	75.02	76.71	75.02	76.03	247281
2025-01-23	75.49	76.87	75.17	76.77	261745
2025-01-24	76.92	77.68	76.58	76.83	183524
2025-01-27	75.67	78.40	75.45	78.40	477051
2025-01-28	78.40	82.20	78.01	81.25	519400
2025-01-29	81.49	81.77	78.90	79.76	381354
2025-01-30	80.57	82.06	80.57	80.93	279434
2025-01-31	80.30	81.10	78.86	79.20	296346
2025-02-03	79.00	79.65	77.75	79.37	372822
2025-02-04	79.37	82.04	79.37	81.67	501592
2025-02-05	82.08	83.12	81.73	83.10	328820
2025-02-06	83.42	84.96	82.97	84.07	565440
2025-02-07	84.06	85.33	82.81	84.46	762432
2025-02-10	85.14	85.89	84.53	85.29	673805
2025-02-11	84.98	86.58	83.10	83.84	1449197
2025-02-12	73.09	76.82	68.18	74.87	2404671
2025-02-13	74.47	75.67	73.64	75.40	1164907
2025-02-14	75.44	77.00	74.21	76.89	721451
2025-02-18	76.89	78.35	76.58	77.30	788861
2025-02-19	76.45	79.05	76.44	76.65	744277
2025-02-20	76.39	77.27	73.91	75.45	687293
2025-02-21	75.72	75.72	71.66	72.04	623455
2025-02-24	72.23	74.13	71.47	72.65	751603
2025-02-25	72.38	74.95	71.88	74.72	1016123
2025-02-26	75.10	76.54	75.10	75.70	521921
2025-02-27	76.08	76.88	73.67	73.86	795816
2025-02-28	73.46	74.77	72.65	74.39	808293
2025-03-03	74.44	75.45	71.50	72.04	764302
2025-03-04	70.73	74.45	69.31	72.79	1186484
2025-03-05	72.62	75.43	72.38	75.15	613492
2025-03-06	73.93	74.96	71.82	72.18	676504
2025-03-07	72.29	74.64	70.34	73.85	781232
2025-03-10	71.92	72.63	68.74	70.17	914518
2025-03-11	70.29	71.00	67.47	68.42	791432
2025-03-12	70.45	70.59	68.66	69.91	466297
2025-03-13	69.68	70.15	66.34	66.41	602754
2025-03-14	67.64	69.04	67.46	68.50	629916
2025-03-17	68.18	69.67	67.73	68.90	759455
2025-03-18	68.00	68.62	67.37	67.81	552826
2025-03-19	67.62	69.99	66.41	68.85	458620
2025-03-20	68.40	71.69	68.03	69.27	417091
2025-03-21	68.39	70.29	67.94	69.78	1407858
2025-03-24	71.11	72.59	70.57	72.30	479988
2025-03-25	72.42	72.93	71.30	72.07	462583
2025-03-26	72.26	72.74	69.87	70.08	297011
2025-03-27	69.91	70.23	68.64	68.80	497924
2025-03-28	69.07	69.08	66.72	67.20	301469
2025-03-31	66.02	67.16	64.65	66.86	517828
2025-04-01	66.82	68.70	66.56	68.07	387466
2025-04-02	67.27	70.33	67.27	69.75	290205
2025-04-03	66.04	68.15	65.42	66.86	552162
2025-04-04	64.86	67.93	63.36	65.32	1047434
2025-04-07	62.04	67.40	61.94	62.97	969990
2025-04-08	65.22	65.37	58.86	59.74	1058497
2025-04-09	58.45	65.19	56.63	64.96	1339043
2025-04-10	63.00	63.52	59.86	60.84	469384
2025-04-11	60.62	60.62	58.63	60.28	583737
2025-04-14	61.79	62.00	60.51	61.72	362516
2025-04-15	61.72	63.42	61.72	63.06	371376
2025-04-16	62.14	62.63	60.27	61.42	319463
2025-04-17	61.37	62.17	61.09	61.49	254715
2025-04-21	60.33	60.95	59.20	59.44	454236
2025-04-22	60.61	62.45	60.30	61.78	307376
2025-04-23	64.00	65.81	63.04	63.20	335630
2025-04-24	63.40	65.27	63.07	64.82	210773
2025-04-25	64.70	65.79	64.29	65.19	212724
2025-04-28	65.09	65.56	64.12	64.85	266528
2025-04-29	64.91	66.33	64.91	66.15	287347
2025-04-30	65.24	66.14	64.21	65.98	497698
2025-05-01	66.43	67.34	66.11	66.14	255432
2025-05-02	67.44	68.01	66.76	67.63	413219
2025-05-05	66.43	67.72	66.43	66.98	309114
2025-05-06	66.03	67.03	65.93	66.06	271916
2025-05-07	66.85	67.36	65.87	66.44	1013561
2025-05-08	64.45	68.45	63.60	66.75	1089216
2025-05-09	66.06	67.40	65.48	66.78	628660
2025-05-12	69.34	70.14	68.77	70.08	617192
2025-05-13	70.26	70.68	69.12	69.24	565449
2025-05-14	68.90	68.90	67.11	67.25	833704
2025-05-15	66.92	67.69	65.99	67.22	618620
2025-05-16	67.29	69.17	67.29	68.76	475474
2025-05-19	66.71	67.56	66.47	66.84	525360
2025-05-20	66.62	67.21	66.04	66.33	531086
2025-05-21	65.55	66.41	64.23	64.42	543951
2025-05-22	64.47	64.95	63.84	64.26	748242
2025-05-23	63.79	65.57	63.25	65.27	531364
2025-05-27	66.40	66.71	65.00	65.91	836877
2025-05-28	65.91	66.37	65.57	66.22	239742
2025-05-29	66.83	67.05	64.91	65.54	301975
2025-05-30	65.12	66.29	64.52	66.17	352403
2025-06-02	65.72	67.61	64.49	67.35	402202
2025-06-03	67.37	68.06	66.68	68.00	351751
2025-06-04	67.99	69.29	67.61	69.15	328400
2025-06-05	69.04	70.40	68.25	68.89	414032
2025-06-06	69.38	69.63	68.74	69.41	321417
2025-06-09	69.50	69.65	68.53	69.41	372330
2025-06-10	69.38	70.44	69.18	70.39	333910
2025-06-11	70.86	72.16	70.05	70.05	409603
2025-06-12	69.61	70.84	69.27	70.64	350645
2025-06-13	69.44	70.40	68.83	69.08	364523
2025-06-16	69.59	70.75	69.18	69.70	277821
2025-06-17	69.00	69.20	66.16	66.35	686567
2025-06-18	66.27	67.32	65.67	65.96	555026
2025-06-20	66.49	67.30	66.15	66.62	638877
2025-06-23	65.93	67.93	65.71	67.48	766248
2025-06-24	67.67	69.77	67.00	68.67	739071
2025-06-25	68.67	68.67	66.92	67.01	391998
2025-06-26	67.33	67.76	66.55	67.68	261351
2025-06-27	68.00	68.86	67.50	68.20	349962
2025-06-30	68.72	68.72	67.49	68.49	261865
2025-07-01	68.32	69.93	67.39	69.44	903882
2025-07-02	69.59	70.43	67.83	68.95	469198
2025-07-03	69.03	70.90	69.03	70.31	294272
2025-07-07	69.85	70.68	69.50	70.43	458699
2025-07-08	70.32	70.66	68.86	70.23	857166
2025-07-09	70.77	73.79	70.42	72.96	886823
2025-07-10	73.00	76.30	72.99	76.17	1064388
2025-07-11	75.57	75.94	74.72	75.31	444457
2025-07-14	75.15	76.29	74.87	76.18	423363
2025-07-15	76.88	76.88	73.80	73.87	541746
2025-07-16	74.64	74.81	73.22	74.16	406147
2025-07-17	74.28	75.66	74.04	74.48	783826
2025-07-18	74.78	75.16	74.04	74.40	767340
2025-07-21	75.24	75.91	73.64	74.70	586132
2025-07-22	75.11	77.47	74.51	77.17	466115
2025-07-23	77.91	78.51	76.74	77.51	424848
2025-07-24	76.89	77.82	76.33	77.34	389535
2025-07-25	77.49	78.26	76.90	78.16	205400
2025-07-28	78.66	78.97	77.91	78.85	236376
2025-07-29	79.31	79.31	76.77	77.09	349925
2025-07-30	77.17	77.99	76.14	76.38	386525
2025-07-31	76.11	77.35	75.50	76.75	367118
2025-08-01	76.37	77.22	75.11	77.16	459488
2025-08-04	78.00	80.43	77.89	80.39	496574
2025-08-05	80.70	81.76	79.14	79.25	769624
2025-08-06	79.23	81.88	78.64	81.51	1456084
2025-08-07	80.49	84.30	78.52	81.11	1121585
2025-08-08	80.24	80.24	77.33	77.51	681285
2025-08-11	77.25	78.02	75.18	76.12	469820
2025-08-12	76.93	77.91	76.43	77.03	504790
2025-08-13	77.48	81.31	77.03	81.27	717422
2025-08-14	79.80	82.13	79.71	81.53	534248
2025-08-15	82.07	82.42	81.18	81.36	395507
2025-08-18	80.94	81.49	80.15	80.80	433163
2025-08-19	80.80	81.91	79.75	80.01	446799
2025-08-20	79.41	79.46	77.01	77.58	336424
2025-08-21	76.92	78.69	76.50	77.89	318011
2025-08-22	78.08	84.02	77.92	83.92	714354
2025-08-25	83.63	85.71	83.63	83.80	813175
2025-08-26	83.91	85.01	81.99	82.90	1183556
2025-08-27	82.90	83.88	81.61	81.61	535407
2025-08-28	81.67	82.54	80.61	82.48	313184
2025-08-29	82.54	82.71	81.25	81.48	285976

Explore More About ZG

Coins representing dividend payouts and trends

ZG Dividend History

Discover Zillow Group 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

ZG Stock Split History

Discover Zillow Group 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

ZG Historical Prices

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

Web Analytics