GM Historical Prices

Summary

Key Stock Metrics

38.96

(August 5, 2024)

52-Week Low

61.24

(November 25, 2024)

52-Week High

67.21

(January 5, 2022)

All-Time High

52.89

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-11-18	35.00	35.99	33.89	34.19	458097670
2010-11-19	34.15	34.50	33.11	34.26	107863195
2010-11-22	34.20	34.48	33.81	34.08	36657284
2010-11-23	33.95	33.99	33.19	33.25	31205498
2010-11-24	33.73	33.80	33.22	33.48	26147933
2010-11-26	33.41	33.81	33.21	33.80	12301247
2010-11-29	33.80	33.81	33.07	33.80	27779596
2010-11-30	33.53	34.25	33.36	34.20	57483406
2010-12-01	34.65	34.95	34.42	34.78	34636722
2010-12-02	34.92	34.98	34.51	34.68	23252038
2010-12-03	34.55	34.60	33.97	34.55	19397100
2010-12-06	34.48	34.78	34.41	34.48	11679340
2010-12-07	34.75	34.89	34.46	34.68	20823723
2010-12-08	34.61	34.73	34.33	34.45	12606033
2010-12-09	34.36	34.43	33.62	33.74	18411071
2010-12-10	33.85	33.99	33.53	33.81	11748583
2010-12-13	33.96	34.05	33.70	33.80	11098315
2010-12-14	33.73	33.92	33.45	33.89	15223980
2010-12-15	33.81	34.01	33.61	33.61	10183633
2010-12-16	33.57	33.86	33.56	33.61	9887417
2010-12-17	33.53	34.00	33.19	34.00	35682190
2010-12-20	33.91	34.05	33.74	33.76	12478176
2010-12-21	33.86	33.94	33.72	33.85	9012935
2010-12-22	33.72	34.95	33.53	34.92	20943971
2010-12-23	34.67	35.52	34.62	34.81	20530860
2010-12-27	34.41	34.89	34.19	34.60	7369560
2010-12-28	35.38	35.67	35.07	35.32	23504027
2010-12-29	35.47	36.30	35.25	36.02	20977863
2010-12-30	36.10	36.98	36.02	36.82	16992775
2010-12-31	36.84	36.96	36.57	36.86	6169578
2011-01-03	37.32	38.00	37.03	37.06	24887527
2011-01-04	37.10	37.99	36.68	37.90	32363335
2011-01-05	37.47	38.30	37.47	38.07	22504710
2011-01-06	38.24	39.48	38.07	38.90	38574796
2011-01-07	38.84	39.33	38.51	38.98	19903435
2011-01-10	39.34	39.36	38.44	38.56	18345001
2011-01-11	38.66	39.43	38.51	38.75	14865842
2011-01-12	38.95	39.37	38.37	38.62	16773869
2011-01-13	38.66	38.71	38.11	38.27	11366756
2011-01-14	38.18	38.47	38.04	38.20	5897150
2011-01-18	38.05	38.33	37.32	38.03	8919038
2011-01-19	37.78	37.93	37.26	37.40	12667643
2011-01-20	37.11	37.29	36.27	37.18	15845623
2011-01-21	37.33	37.85	36.82	37.24	9548691
2011-01-24	37.71	37.86	37.03	37.64	12202831
2011-01-25	37.85	38.49	37.71	38.40	12322634
2011-01-26	38.75	38.91	37.86	37.89	11538199
2011-01-27	38.20	38.95	38.03	38.67	13952195
2011-01-28	38.00	38.02	36.01	36.60	37136046
2011-01-31	36.89	37.05	35.89	36.49	13958195
2011-02-01	36.93	37.23	36.13	36.45	28094539
2011-02-02	36.46	36.56	35.58	35.68	17444689
2011-02-03	35.97	36.06	35.13	36.06	19355848
2011-02-04	36.25	36.73	35.89	36.59	11117733
2011-02-07	36.95	37.09	36.61	36.70	7335115
2011-02-08	36.97	37.05	36.40	36.89	6244440
2011-02-09	36.82	36.91	36.28	36.41	6400798
2011-02-10	36.17	36.64	35.52	35.88	11544935
2011-02-11	35.76	36.57	35.55	36.45	13518261
2011-02-14	36.55	36.56	35.47	36.29	7124095
2011-02-15	36.19	36.41	35.80	36.11	10336657
2011-02-16	36.11	36.84	36.02	36.75	8682405
2011-02-17	36.55	36.70	36.30	36.37	7464253
2011-02-18	36.42	36.76	36.38	36.51	6818766
2011-02-22	35.86	36.15	35.45	35.77	13944804
2011-02-23	35.85	35.94	33.80	34.59	28209336
2011-02-24	34.90	35.00	32.05	33.02	63562771
2011-02-25	33.67	34.20	33.05	33.25	29027035
2011-02-28	33.49	33.74	32.86	33.53	15891493
2011-03-01	33.69	33.75	32.43	32.95	27329754
2011-03-02	32.90	33.17	32.59	32.88	14307499
2011-03-03	33.03	33.17	32.65	33.03	17614922
2011-03-04	33.07	33.08	32.01	32.39	24246873
2011-03-07	32.35	32.50	31.52	31.70	15083555
2011-03-08	31.74	32.82	31.69	32.72	14545020
2011-03-09	32.74	32.76	32.10	32.25	11227891
2011-03-10	31.47	31.78	30.95	31.42	38336483
2011-03-11	31.25	32.06	31.24	31.93	14024947
2011-03-14	32.14	32.30	31.43	31.59	9981420
2011-03-15	30.98	32.49	30.65	32.35	21478013
2011-03-16	32.42	32.53	31.40	31.78	14158790
2011-03-17	32.18	32.39	31.33	31.44	11032104
2011-03-18	31.74	31.95	31.42	31.85	9861402
2011-03-21	32.24	32.30	31.23	31.28	13196480
2011-03-22	31.28	31.35	30.51	30.74	16995716
2011-03-23	30.60	31.28	30.20	31.16	23026191
2011-03-24	31.32	31.60	31.24	31.39	15745465
2011-03-25	31.49	31.70	31.09	31.47	15201278
2011-03-28	31.58	31.58	30.85	30.85	10308110
2011-03-29	30.93	31.17	30.68	31.10	9766596
2011-03-30	31.22	31.64	31.04	31.55	7647300
2011-03-31	31.40	31.55	31.00	31.03	8982434
2011-04-01	31.39	32.63	30.84	32.41	29888893
2011-04-04	32.50	32.72	32.20	32.39	12333931
2011-04-05	32.32	32.87	32.10	32.87	10109655
2011-04-06	33.00	33.28	32.52	32.87	8164883
2011-04-07	32.84	32.84	32.07	32.31	11245420
2011-04-08	32.40	32.75	31.33	31.52	16063592
2011-04-11	31.34	31.45	30.55	30.77	15180947
2011-04-12	30.40	31.34	30.10	31.15	19650404
2011-04-13	31.23	31.32	30.59	30.86	13785356
2011-04-14	30.69	30.86	30.35	30.58	9053802
2011-04-15	30.62	30.72	30.18	30.24	9888002
2011-04-18	30.07	30.34	29.90	29.97	12752025
2011-04-19	29.81	29.91	29.17	29.59	19918670
2011-04-20	29.76	30.38	29.42	29.93	22044900
2011-04-21	30.07	31.00	30.01	30.95	18938252
2011-04-25	31.00	31.19	30.32	31.14	15449210
2011-04-26	31.39	31.51	30.96	31.27	15690043
2011-04-27	31.47	31.79	31.28	31.78	14947256
2011-04-28	31.84	32.10	31.48	31.91	15811274
2011-04-29	31.99	32.58	31.91	32.09	13774596
2011-05-02	32.41	32.50	31.92	32.18	11014733
2011-05-03	32.38	33.20	32.36	32.99	29894823
2011-05-04	33.16	33.47	32.71	33.04	20501597
2011-05-05	32.06	32.68	31.49	32.02	26633965
2011-05-06	32.50	32.60	31.84	31.91	12805591
2011-05-09	31.74	32.07	31.36	31.39	10721229
2011-05-10	31.47	31.64	31.33	31.61	7843448
2011-05-11	31.57	31.86	31.11	31.30	9079393
2011-05-12	31.18	31.60	30.93	31.42	14134286
2011-05-13	31.40	31.54	30.85	31.07	10837515
2011-05-16	31.25	31.50	31.08	31.10	7299433
2011-05-17	31.06	31.38	30.83	31.10	11178541
2011-05-18	31.07	31.62	31.00	31.52	9953760
2011-05-19	31.59	31.79	31.31	31.47	9580975
2011-05-20	31.36	31.50	31.10	31.18	7225376
2011-05-23	30.68	31.16	30.50	30.96	8977518
2011-05-24	31.13	31.20	30.50	30.83	8779514
2011-05-25	30.56	31.38	30.50	31.27	14392391
2011-05-26	31.08	31.10	30.52	30.68	12246763
2011-05-27	30.77	31.48	30.59	31.28	9114591
2011-05-31	31.44	31.87	31.13	31.81	22943057
2011-06-01	31.70	31.70	30.15	30.23	19134780
2011-06-02	30.33	30.56	29.40	29.60	22450750
2011-06-03	29.28	29.56	28.90	29.12	21971533
2011-06-06	29.02	29.41	28.55	28.56	13418857
2011-06-07	28.89	29.04	28.39	28.78	15276191
2011-06-08	28.52	29.34	28.40	28.86	16534816
2011-06-09	29.20	29.58	28.91	29.45	13593826
2011-06-10	29.30	29.30	28.65	28.85	11734336
2011-06-13	28.90	29.08	28.29	28.59	9792670
2011-06-14	28.92	29.49	28.86	29.11	10949283
2011-06-15	28.77	29.11	28.64	28.95	11671173
2011-06-16	28.70	28.99	28.17	28.59	14083601
2011-06-17	28.73	29.06	28.57	29.00	16733519
2011-06-20	28.87	29.60	28.77	29.52	9038339
2011-06-21	29.51	30.00	29.43	29.59	12652184
2011-06-22	29.62	30.18	29.50	29.97	15523241
2011-06-23	29.53	30.20	29.32	30.14	13786010
2011-06-24	30.15	30.30	29.66	29.92	50062249
2011-06-27	29.79	30.46	29.60	30.26	15348817
2011-06-28	30.21	30.79	30.18	30.50	12698388
2011-06-29	30.79	30.79	30.25	30.30	12717000
2011-06-30	30.30	30.56	30.22	30.36	18656096
2011-07-01	30.35	30.86	29.92	30.58	18098520
2011-07-05	30.87	31.36	30.58	30.86	8837220
2011-07-06	31.37	31.68	31.09	31.19	14231629
2011-07-07	31.79	32.08	31.65	31.80	13339489
2011-07-08	31.25	31.70	31.16	31.58	9873179
2011-07-11	30.98	31.20	30.55	30.75	8377620
2011-07-12	30.24	30.94	30.02	30.68	10536792
2011-07-13	30.87	31.30	30.61	30.75	8093403
2011-07-14	30.85	30.97	30.03	30.10	10801543
2011-07-15	30.39	30.62	29.52	29.76	10402145
2011-07-18	29.57	29.65	28.62	29.10	13851051
2011-07-19	29.20	29.49	28.76	29.33	10285224
2011-07-20	29.45	29.48	29.05	29.24	6997862
2011-07-21	29.39	30.02	29.16	29.96	12229966
2011-07-22	29.97	30.29	29.88	30.10	7820074
2011-07-25	29.53	29.84	29.39	29.50	8691408
2011-07-26	29.67	29.70	28.96	29.09	9269575
2011-07-27	28.90	29.00	28.03	28.14	14554749
2011-07-28	28.22	28.90	28.02	28.10	11036024
2011-07-29	27.62	28.10	27.31	27.68	12185408
2011-08-01	28.88	28.88	27.70	28.07	12825592
2011-08-02	27.75	28.09	27.02	27.05	18226135
2011-08-03	27.03	27.17	26.13	27.17	15795368
2011-08-04	27.16	27.20	25.71	25.99	38839436
2011-08-05	26.07	26.46	24.49	26.31	34926073
2011-08-08	24.61	25.35	23.79	24.57	32608646
2011-08-09	25.09	25.56	24.00	25.54	26704594
2011-08-10	24.66	25.00	23.83	23.92	20650826
2011-08-11	24.11	26.17	24.11	25.81	25182990
2011-08-12	26.30	26.50	25.49	25.75	18861545
2011-08-15	26.03	26.54	25.79	26.42	12995802
2011-08-16	26.22	26.69	25.69	25.83	10147368
2011-08-17	26.00	26.09	24.90	24.94	12063013
2011-08-18	23.99	24.08	23.27	23.60	15863991
2011-08-19	23.25	23.44	21.71	22.16	34432821
2011-08-22	22.54	22.72	21.18	21.71	27158690
2011-08-23	21.78	22.06	21.21	22.06	20008390
2011-08-24	21.89	22.39	21.57	22.37	14527338
2011-08-25	22.49	22.74	22.10	22.30	11099867
2011-08-26	22.20	23.08	21.80	22.87	10277995
2011-08-29	23.30	23.96	23.27	23.79	10648685
2011-08-30	23.46	23.74	23.05	23.58	8145485
2011-08-31	23.87	24.49	23.83	24.03	12330896
2011-09-01	24.09	24.25	22.91	23.03	16930334
2011-09-02	22.41	22.55	21.73	22.07	14086826
2011-09-06	21.36	21.58	20.88	21.44	14286578
2011-09-07	21.82	23.04	21.82	22.86	13412140
2011-09-08	22.79	23.13	22.24	22.48	11786365
2011-09-09	22.36	22.45	21.47	21.76	11920536
2011-09-12	21.15	21.95	21.00	21.87	9326115
2011-09-13	21.87	22.33	21.50	22.00	11189680
2011-09-14	22.22	22.49	21.62	22.18	11628077
2011-09-15	22.59	22.79	22.15	22.70	8039155
2011-09-16	22.68	22.77	22.34	22.61	7938540
2011-09-19	22.15	23.17	22.05	23.05	14083851
2011-09-20	23.05	23.10	22.42	22.43	9508996
2011-09-21	22.39	22.70	21.22	21.28	9851528
2011-09-22	20.59	20.99	20.04	20.24	17287425
2011-09-23	19.77	21.28	19.77	21.00	13722360
2011-09-26	21.32	21.44	20.53	21.08	8504248
2011-09-27	21.60	21.83	21.08	21.19	11170901
2011-09-28	21.20	21.44	20.37	20.41	10120881
2011-09-29	20.72	20.97	20.12	20.76	10782902
2011-09-30	20.44	20.50	20.10	20.18	10155950
2011-10-03	20.13	20.90	19.65	19.73	13952063
2011-10-04	19.45	21.46	19.05	21.42	23843171
2011-10-05	21.33	22.29	20.76	22.27	17155984
2011-10-06	22.30	22.60	21.75	22.35	13553793
2011-10-07	22.58	22.93	21.82	22.01	14477702
2011-10-10	22.51	22.97	22.36	22.62	11301160
2011-10-11	22.43	22.69	22.28	22.50	10258983
2011-10-12	22.94	23.97	22.86	23.41	17304618
2011-10-13	23.38	23.38	22.50	23.15	9858511
2011-10-14	23.68	24.16	23.36	24.16	14754325
2011-10-17	24.17	24.19	23.15	23.18	8634067
2011-10-18	23.19	23.87	22.77	23.54	14135990
2011-10-19	23.52	23.55	22.96	23.09	7602505
2011-10-20	23.02	23.18	22.51	22.96	9488594
2011-10-21	23.40	24.38	23.20	24.35	12355145
2011-10-24	24.28	25.24	24.25	24.98	13534172
2011-10-25	24.86	25.19	24.16	24.86	11385579
2011-10-26	25.02	25.28	24.69	24.99	17497482
2011-10-27	25.87	26.47	25.20	26.06	18451353
2011-10-28	26.22	26.55	26.00	26.45	10728501
2011-10-31	25.92	26.16	25.61	25.85	8855657
2011-11-01	24.82	24.90	23.25	23.33	25371128
2011-11-02	23.70	23.73	22.92	23.20	14368637
2011-11-03	23.82	24.12	22.76	24.03	19954578
2011-11-04	23.89	23.92	23.31	23.61	9454058
2011-11-07	23.93	24.15	23.52	24.01	9804904
2011-11-08	24.20	25.17	23.98	25.04	19891750
2011-11-09	23.07	23.57	22.15	22.31	32918212
2011-11-10	22.44	22.85	21.93	22.70	15867499
2011-11-11	22.95	23.10	22.22	22.51	15439418
2011-11-14	22.56	23.29	22.51	22.99	13433506
2011-11-15	22.81	23.53	22.60	23.35	13868586
2011-11-16	23.24	23.35	22.62	22.65	9302828
2011-11-17	22.72	22.75	21.56	21.79	12693835
2011-11-18	22.01	22.18	21.62	21.68	6593808
2011-11-21	21.10	21.18	20.54	21.05	11760237
2011-11-22	20.92	21.12	20.70	20.73	7290514
2011-11-23	20.48	20.69	20.06	20.24	9594464
2011-11-25	20.22	20.71	20.21	20.34	2757591
2011-11-28	20.95	21.43	20.65	20.74	8959471
2011-11-29	20.73	20.85	20.30	20.31	7666201
2011-11-30	21.02	21.31	20.94	21.29	11152940
2011-12-01	21.24	21.77	20.93	20.96	12128433
2011-12-02	21.35	21.73	21.13	21.28	9781498
2011-12-05	21.52	21.99	21.43	21.59	9812371
2011-12-06	21.60	21.88	21.28	21.68	10668823
2011-12-07	21.62	22.11	21.48	21.94	9194797
2011-12-08	21.76	21.76	20.85	20.98	11511836
2011-12-09	21.09	21.40	21.06	21.15	6497417
2011-12-12	20.66	20.90	20.56	20.80	6281577
2011-12-13	20.96	21.00	19.95	20.11	12652180
2011-12-14	19.95	20.01	19.42	19.47	15055118
2011-12-15	19.76	20.22	19.51	20.10	10158397
2011-12-16	20.16	20.52	19.97	20.15	9117230
2011-12-19	20.12	20.23	19.00	19.05	15608874
2011-12-20	19.42	19.90	19.35	19.69	13953490
2011-12-21	19.74	20.44	19.58	20.32	13055672
2011-12-22	20.25	20.85	20.17	20.70	7288092
2011-12-23	20.81	20.89	20.45	20.50	6482024
2011-12-27	20.43	20.43	20.08	20.09	5866185
2011-12-28	20.08	20.13	19.76	19.86	7116126
2011-12-29	19.85	20.25	19.71	20.21	6891367
2011-12-30	20.12	20.37	20.05	20.27	6972557
2012-01-03	20.83	21.18	20.75	21.05	9321420
2012-01-04	21.05	21.37	20.75	21.15	7856752
2012-01-05	21.10	22.29	20.96	22.17	17884040
2012-01-06	22.26	23.03	22.24	22.92	18234608
2012-01-09	23.20	23.43	22.70	22.84	12091714
2012-01-10	23.22	23.40	22.78	23.24	13538355
2012-01-11	23.37	24.64	23.34	24.47	21946958
2012-01-12	24.35	24.82	23.76	24.67	16751370
2012-01-13	24.27	24.65	23.91	24.29	12964715
2012-01-17	24.60	24.68	24.17	24.20	9385882
2012-01-18	24.27	24.58	24.02	24.51	8919872
2012-01-19	24.69	24.98	24.45	24.82	15226577
2012-01-20	24.93	25.11	24.84	25.00	9896707
2012-01-23	25.14	25.25	24.79	24.92	8924153
2012-01-24	24.84	24.93	24.50	24.79	8351971
2012-01-25	24.89	25.01	24.38	24.92	13441671
2012-01-26	25.10	25.50	24.60	24.72	11586147
2012-01-27	23.80	24.54	23.33	24.37	14784745
2012-01-30	24.06	24.57	23.95	24.23	6322917
2012-01-31	24.53	24.59	23.95	24.02	9193250
2012-02-01	24.33	24.58	24.07	24.37	13337405
2012-02-02	24.65	24.69	24.30	24.31	6670814
2012-02-03	25.00	26.44	24.79	26.18	25528038
2012-02-06	26.47	26.83	25.95	26.70	17265856
2012-02-07	26.62	26.62	26.15	26.22	10767372
2012-02-08	26.31	26.42	25.58	25.75	17524215
2012-02-09	25.96	26.22	25.50	25.74	7440522
2012-02-10	25.48	25.52	25.25	25.50	9819060
2012-02-13	26.00	26.00	25.21	25.34	10504189
2012-02-14	25.21	25.45	25.00	25.40	9887903
2012-02-15	25.73	25.75	24.90	24.93	13328940
2012-02-16	25.29	27.26	25.27	27.17	35328455
2012-02-17	27.17	27.68	27.01	27.34	17606466
2012-02-21	27.30	27.55	26.99	27.06	8593173
2012-02-22	27.08	27.13	26.53	26.55	10694511
2012-02-23	26.69	27.27	26.26	26.79	10300886
2012-02-24	26.90	26.95	26.06	26.07	9405204
2012-02-27	26.07	26.55	25.57	26.46	8602510
2012-02-28	26.49	26.53	26.10	26.14	7547467
2012-02-29	26.07	26.55	25.92	26.02	12038620
2012-03-01	26.19	26.80	26.15	26.47	8898154
2012-03-02	26.55	26.75	26.36	26.45	8465653
2012-03-05	26.27	26.40	25.80	26.00	7650458
2012-03-06	25.31	25.34	24.38	24.58	19072503
2012-03-07	24.75	25.21	24.75	24.88	6888724
2012-03-08	25.37	25.59	25.10	25.45	8646605
2012-03-09	25.70	25.82	25.39	25.62	6323564
2012-03-12	25.62	25.71	25.15	25.39	4006397
2012-03-13	25.48	26.10	25.33	26.07	8361201
2012-03-14	26.13	26.59	26.00	26.32	9082524
2012-03-15	26.37	26.58	25.88	26.05	10133685
2012-03-16	26.07	26.07	25.26	25.57	11752664
2012-03-19	25.50	25.70	25.24	25.39	5463396
2012-03-20	25.10	25.42	24.60	25.09	10819373
2012-03-21	25.17	25.49	25.10	25.29	6122770
2012-03-22	25.01	25.26	24.87	25.05	5605737
2012-03-23	25.04	25.32	24.77	25.17	5802727
2012-03-26	25.23	25.63	25.14	25.58	7957639
2012-03-27	25.42	25.85	25.34	25.35	6632450
2012-03-28	25.41	25.48	25.02	25.15	5161973
2012-03-29	25.02	25.37	24.94	25.31	6433808
2012-03-30	25.49	25.78	25.11	25.65	6038885
2012-04-02	26.03	26.91	25.98	26.76	14472891
2012-04-03	26.64	27.03	25.27	25.54	26415524
2012-04-04	25.10	25.40	24.90	25.10	9786135
2012-04-05	24.99	25.18	24.61	24.81	8211238
2012-04-09	24.22	24.40	24.03	24.20	7250354
2012-04-10	24.11	24.14	23.29	23.71	11856286
2012-04-11	23.84	24.28	23.82	24.03	9262255
2012-04-12	24.05	24.49	24.00	24.30	5042815
2012-04-13	24.22	24.29	23.62	23.80	7311803
2012-04-16	23.78	23.93	23.36	23.42	7528453
2012-04-17	23.59	24.54	23.55	24.04	10259798
2012-04-18	23.87	24.29	23.75	24.15	6253771
2012-04-19	24.09	24.87	23.87	24.01	11207484
2012-04-20	24.06	24.06	23.52	23.60	12948386
2012-04-23	23.17	23.30	22.90	22.95	16189309
2012-04-24	23.02	23.40	22.88	22.89	8683672
2012-04-25	23.15	23.36	22.89	23.31	5549274
2012-04-26	23.16	23.75	23.16	23.72	8132944
2012-04-27	23.81	24.09	23.34	23.53	10495268
2012-04-30	23.38	23.49	22.80	23.00	8279244
2012-05-01	23.04	23.48	22.60	23.31	10152761
2012-05-02	23.19	23.25	22.63	22.93	14485852
2012-05-03	23.13	23.19	22.19	22.37	22816969
2012-05-04	22.20	22.41	21.82	22.36	14830971
2012-05-07	21.87	22.50	21.85	22.41	7853458
2012-05-08	22.25	22.35	21.87	22.23	9318470
2012-05-09	21.88	22.80	21.85	22.44	9813434
2012-05-10	22.69	22.89	22.34	22.37	7235033
2012-05-11	22.00	22.54	21.98	22.00	8045621
2012-05-14	21.75	21.97	21.60	21.63	9665394
2012-05-15	21.57	21.83	21.34	21.42	7410436
2012-05-16	22.05	22.62	21.85	21.91	13640408
2012-05-17	21.94	22.27	21.55	21.61	12135190
2012-05-18	21.54	21.69	21.09	21.18	7533105
2012-05-21	21.34	21.68	21.26	21.54	6296198
2012-05-22	21.71	21.90	21.34	21.50	7021772
2012-05-23	21.33	22.20	21.32	22.13	8340428
2012-05-24	21.98	22.13	21.82	22.04	5093368
2012-05-25	22.04	22.46	22.00	22.44	5661960
2012-05-29	22.62	22.93	22.59	22.85	9790926
2012-05-30	22.50	22.50	21.98	22.37	7369443
2012-05-31	22.26	22.41	22.00	22.20	6010240
2012-06-01	21.65	23.34	21.45	22.01	29622188
2012-06-04	22.01	22.04	20.66	21.11	15425255
2012-06-05	20.98	21.47	20.97	21.25	5646480
2012-06-06	21.43	21.94	21.34	21.83	6122991
2012-06-07	22.11	22.38	21.76	21.85	5951124
2012-06-08	21.85	22.09	21.50	22.05	4259052
2012-06-11	22.28	22.30	21.90	21.92	6050799
2012-06-12	21.92	22.20	21.68	22.17	6100138
2012-06-13	22.04	22.17	21.74	21.87	8588013
2012-06-14	21.84	21.99	21.58	21.80	4535233
2012-06-15	21.76	21.81	21.42	21.74	5714285
2012-06-18	21.54	21.72	21.38	21.43	6394862
2012-06-19	21.43	22.00	21.40	21.74	7769399
2012-06-20	21.78	21.82	21.28	21.48	8589244
2012-06-21	21.45	21.50	20.60	20.64	9193675
2012-06-22	20.95	20.95	20.46	20.60	6987221
2012-06-25	20.32	20.39	19.91	19.91	9975631
2012-06-26	19.94	20.04	19.62	19.85	8922954
2012-06-27	19.83	19.98	19.62	19.66	8316218
2012-06-28	19.64	19.92	19.49	19.82	11226175
2012-06-29	20.00	20.00	19.24	19.72	13454771
2012-07-02	19.70	19.74	19.30	19.57	6310753
2012-07-03	19.80	21.12	19.67	20.67	10718756
2012-07-05	20.75	21.21	20.54	20.54	8076418
2012-07-06	20.35	20.60	20.05	20.31	6512984
2012-07-09	20.21	20.40	20.05	20.22	5520313
2012-07-10	20.25	20.48	19.73	19.80	9807765
2012-07-11	19.75	20.01	19.60	19.90	6672881
2012-07-12	19.61	19.77	19.23	19.33	14116915
2012-07-13	19.33	19.71	19.27	19.62	7474686
2012-07-16	19.47	19.55	19.23	19.38	9066426
2012-07-17	19.55	19.60	19.30	19.60	7951109
2012-07-18	19.62	20.21	19.57	20.07	8770370
2012-07-19	20.12	20.35	20.07	20.14	6855617
2012-07-20	20.02	20.16	19.33	19.36	8800991
2012-07-23	19.09	19.36	18.85	19.30	8766837
2012-07-24	19.25	19.38	18.85	19.02	8203264
2012-07-25	19.10	19.13	18.72	18.80	6778248
2012-07-26	19.02	19.15	18.75	19.11	5577777
2012-07-27	19.14	19.69	19.07	19.67	6804357
2012-07-30	19.55	19.65	19.30	19.36	4219176
2012-07-31	19.46	19.77	19.37	19.71	5608310
2012-08-01	19.78	20.58	19.43	19.66	14832679
2012-08-02	19.59	20.06	18.93	19.14	10881246
2012-08-03	19.26	20.10	19.25	20.04	9394900
2012-08-06	20.05	20.10	19.76	19.85	6206054
2012-08-07	19.92	20.52	19.92	20.42	9577638
2012-08-08	20.14	20.45	20.05	20.38	4703045
2012-08-09	20.37	20.82	20.21	20.65	6653546
2012-08-10	20.52	20.70	20.31	20.54	3903418
2012-08-13	20.52	20.80	20.36	20.47	4027069
2012-08-14	20.63	20.79	20.10	20.21	7681037
2012-08-15	20.21	20.36	19.98	20.14	6498558
2012-08-16	20.12	21.46	20.12	21.33	14410920
2012-08-17	21.35	22.14	21.34	22.01	17952284
2012-08-20	21.75	22.02	21.66	21.87	6615744
2012-08-21	21.95	22.07	21.52	21.63	6545151
2012-08-22	21.58	21.75	21.14	21.73	7180474
2012-08-23	21.61	21.61	21.23	21.34	8960470
2012-08-24	21.21	21.36	21.07	21.18	5443233
2012-08-27	21.20	21.37	21.00	21.22	6216333
2012-08-28	21.00	21.25	20.91	20.94	5784596
2012-08-29	20.90	21.64	20.86	21.30	9624980
2012-08-30	21.25	21.26	21.02	21.11	3882797
2012-08-31	21.30	21.48	21.11	21.35	5826126
2012-09-04	21.25	21.50	21.02	21.31	7505299
2012-09-05	21.22	21.76	21.02	21.76	7932976
2012-09-06	21.79	22.73	21.75	22.45	12486608
2012-09-07	22.55	23.42	22.54	23.37	12908742
2012-09-10	23.28	23.42	22.94	22.98	8158170
2012-09-11	22.98	23.25	22.88	22.97	5442686
2012-09-12	23.14	23.33	23.05	23.13	5200997
2012-09-13	23.05	23.68	22.82	23.53	9479940
2012-09-14	23.69	24.33	23.63	24.14	11882250
2012-09-17	23.92	23.95	23.73	23.80	6100060
2012-09-18	24.29	24.45	24.02	24.43	11309398
2012-09-19	24.36	25.15	24.32	24.75	16033550
2012-09-20	24.34	24.54	23.91	24.42	7415692
2012-09-21	24.54	24.89	24.50	24.80	12218752
2012-09-24	24.51	24.68	24.12	24.36	5689590
2012-09-25	24.43	24.50	23.28	23.52	10327026
2012-09-26	23.25	23.73	22.85	23.39	8329550
2012-09-27	23.67	23.70	23.14	23.18	6843378
2012-09-28	23.00	23.10	22.71	22.75	8614691
2012-10-01	23.00	23.41	22.85	23.09	7583579
2012-10-02	23.50	24.10	22.67	23.68	21403400
2012-10-03	23.71	24.61	23.66	24.39	14739379
2012-10-04	24.55	24.67	24.32	24.65	8693653
2012-10-05	24.88	25.43	24.57	24.80	14252178
2012-10-08	24.79	24.81	24.51	24.57	6250096
2012-10-09	24.74	24.86	24.27	24.37	7209905
2012-10-10	24.41	24.58	24.10	24.23	6049247
2012-10-11	24.41	24.99	24.23	24.66	8771607
2012-10-12	24.56	24.83	24.33	24.44	4230206
2012-10-15	24.51	24.58	24.33	24.48	5114225
2012-10-16	24.52	24.85	24.41	24.79	4252042
2012-10-17	24.90	25.13	24.60	25.06	6002611
2012-10-18	25.09	25.72	24.96	25.56	9762844
2012-10-19	25.43	25.50	24.55	24.59	10454244
2012-10-22	24.56	24.85	24.28	24.62	7068140
2012-10-23	24.07	24.10	23.73	23.87	8196120
2012-10-24	24.15	24.27	23.66	23.69	6230780
2012-10-25	23.98	24.27	23.58	23.63	11877786
2012-10-26	23.61	23.90	23.19	23.28	10147591
2012-10-31	24.30	25.72	23.90	25.50	24707696
2012-11-01	25.53	25.85	24.91	25.68	14562083
2012-11-02	25.81	25.99	25.55	25.79	9920747
2012-11-05	25.44	25.99	25.35	25.57	7681998
2012-11-06	25.59	26.27	25.45	26.19	10888597
2012-11-07	25.64	25.67	24.92	25.03	11106291
2012-11-08	25.22	25.50	24.70	24.72	5240772
2012-11-09	24.38	25.28	24.38	25.04	7648965
2012-11-12	25.05	25.38	25.05	25.26	5297083
2012-11-13	24.89	25.18	24.75	24.82	9697878
2012-11-14	24.93	24.99	24.10	24.17	9587988
2012-11-15	24.18	24.19	23.54	23.88	9371645
2012-11-16	23.92	23.98	23.39	23.85	9647914
2012-11-19	24.27	24.94	24.13	24.93	7996780
2012-11-20	24.90	24.94	24.38	24.60	6578630
2012-11-21	24.57	24.97	24.43	24.60	4908132
2012-11-23	24.96	25.42	24.86	25.21	4595863
2012-11-26	25.17	25.41	24.95	25.23	6460373
2012-11-27	25.14	25.35	25.00	25.01	5822654
2012-11-28	24.69	25.30	24.64	25.28	5313624
2012-11-29	25.61	26.24	25.51	26.09	10013546
2012-11-30	25.89	26.17	25.58	25.88	6539562
2012-12-03	26.06	26.36	25.46	25.51	11333078
2012-12-04	25.34	25.50	24.52	25.41	12633812
2012-12-05	25.37	25.60	24.94	25.00	7655662
2012-12-06	24.91	25.00	24.46	24.57	9708813
2012-12-07	24.76	25.21	24.57	25.19	9060203
2012-12-10	25.06	25.41	25.04	25.28	5931805
2012-12-11	25.31	25.50	25.11	25.45	5709243
2012-12-12	25.54	26.07	25.44	25.63	8395468
2012-12-13	25.56	25.83	24.90	25.12	7737713
2012-12-14	25.08	25.11	24.40	24.61	9661308
2012-12-17	24.67	24.90	24.65	24.85	7130998
2012-12-18	24.98	25.54	24.80	25.49	9592645
2012-12-19	27.44	27.91	26.86	27.18	54877822
2012-12-20	27.00	27.48	26.87	27.34	15768810
2012-12-21	26.74	27.38	26.54	27.32	8774683
2012-12-24	27.31	27.74	27.31	27.66	4878268
2012-12-26	27.63	27.95	27.49	27.62	7006110
2012-12-27	27.74	27.99	27.43	27.96	9431123
2012-12-28	27.66	27.94	27.55	27.85	5133472
2012-12-31	27.76	28.90	27.62	28.83	13244194
2013-01-02	29.41	29.50	28.63	29.13	15607784
2013-01-03	29.05	30.23	28.84	29.82	22904960
2013-01-04	29.74	29.86	29.23	29.86	8067246
2013-01-07	29.64	29.86	29.30	29.66	8385584
2013-01-08	29.66	29.85	29.05	29.37	10435209
2013-01-09	29.58	30.28	29.56	29.97	13342390
2013-01-10	30.28	30.45	29.78	30.44	12116682
2013-01-11	30.38	30.60	30.11	30.36	6870332
2013-01-14	30.15	30.39	29.89	30.33	6634631
2013-01-15	30.11	30.68	29.95	30.60	7500212
2013-01-16	29.57	29.73	28.83	29.31	28301367
2013-01-17	29.48	29.65	29.19	29.49	12065396
2013-01-18	29.44	29.53	28.88	29.28	9995254
2013-01-22	29.19	29.27	28.38	28.63	18539847
2013-01-23	28.58	28.84	26.62	28.57	11356484
2013-01-24	28.59	28.98	28.35	28.78	8399983
2013-01-25	28.96	29.16	28.87	29.07	10258393
2013-01-28	29.05	29.15	28.61	28.83	7038485
2013-01-29	28.80	28.82	28.16	28.45	13061762
2013-01-30	28.28	28.65	27.77	27.94	11230877
2013-01-31	27.80	28.14	27.61	28.09	8686904
2013-02-01	28.39	28.50	28.08	28.17	10713724
2013-02-04	27.89	28.20	27.88	27.96	6511765
2013-02-05	28.03	28.60	28.03	28.59	11097467
2013-02-06	28.35	28.60	28.22	28.52	7010404
2013-02-07	28.68	28.91	28.03	28.47	10493430
2013-02-08	28.54	28.73	28.50	28.57	6317345
2013-02-11	28.51	28.65	28.35	28.53	5589830
2013-02-12	28.43	28.75	28.24	28.55	7175543
2013-02-13	28.75	28.87	28.44	28.67	9286307
2013-02-14	28.74	29.36	27.67	27.75	19233280
2013-02-15	27.59	27.92	27.22	27.76	12861243
2013-02-19	27.69	27.80	27.46	27.68	7091448
2013-02-20	27.81	27.81	27.05	27.10	7247185
2013-02-21	27.02	27.04	26.33	26.51	13894228
2013-02-22	26.40	27.12	26.31	27.11	9287457
2013-02-25	27.11	27.17	26.33	26.33	11123563
2013-02-26	26.65	26.85	26.19	26.83	13364433
2013-02-27	26.80	27.58	26.72	27.40	13116386
2013-02-28	27.50	27.57	26.89	27.15	10310570
2013-03-01	26.83	27.49	26.75	27.21	9018734
2013-03-04	27.14	27.29	26.99	27.09	6586922
2013-03-05	27.22	27.79	27.19	27.58	9200331
2013-03-06	27.76	27.96	27.62	27.91	9002872
2013-03-07	27.86	28.14	27.79	27.88	9429820
2013-03-08	27.91	28.19	27.89	28.00	5910491
2013-03-11	27.95	28.39	27.55	28.31	19122052
2013-03-12	28.26	28.64	28.09	28.37	10690688
2013-03-13	28.38	28.38	28.05	28.07	10287325
2013-03-14	28.05	28.23	28.04	28.16	6441115
2013-03-15	27.96	28.26	27.80	28.21	12115378
2013-03-18	27.95	28.15	27.73	28.04	13759486
2013-03-19	28.10	28.20	27.90	28.10	12749460
2013-03-20	28.25	29.30	28.19	29.20	25484894
2013-03-21	28.91	29.17	28.57	28.63	13451955
2013-03-22	28.62	28.71	27.96	28.22	12673237
2013-03-25	28.39	28.48	28.02	28.16	6670235
2013-03-26	28.28	28.35	27.99	28.15	6876418
2013-03-27	28.05	28.27	27.96	28.06	5444328
2013-03-28	28.02	28.09	27.64	27.82	9330939
2013-04-01	27.65	28.09	27.65	27.80	8838307
2013-04-02	27.96	28.30	27.53	27.93	16188421
2013-04-03	28.00	28.10	27.66	27.80	11199677
2013-04-04	27.75	28.00	27.51	27.74	8572227
2013-04-05	27.38	27.56	27.11	27.52	11792722
2013-04-08	27.50	27.64	27.40	27.59	11572829
2013-04-09	27.77	27.78	27.50	27.53	9682252
2013-04-10	27.69	28.51	27.68	28.37	12928350
2013-04-11	28.49	29.76	28.44	29.72	22305942
2013-04-12	29.57	29.84	29.55	29.62	15619284
2013-04-15	29.41	29.69	28.84	28.91	14080703
2013-04-16	29.17	29.52	29.17	29.47	8007748
2013-04-17	29.03	29.33	28.77	29.27	10670470
2013-04-18	29.25	29.38	28.75	28.98	11121392
2013-04-19	29.10	29.26	28.91	29.15	7183650
2013-04-22	29.20	29.34	28.85	29.25	6766935
2013-04-23	29.34	29.92	29.28	29.85	8456833
2013-04-24	29.91	30.80	29.86	30.45	21510903
2013-04-25	30.06	30.78	30.00	30.71	14508421
2013-04-26	30.79	30.80	30.03	30.50	13738736
2013-04-29	30.62	30.90	30.42	30.79	6197872
2013-04-30	30.77	30.97	30.57	30.84	8118396
2013-05-01	30.77	31.08	30.11	30.18	10396249
2013-05-02	31.31	31.82	31.05	31.16	19125881
2013-05-03	31.74	32.44	31.63	32.10	12497841
2013-05-06	32.02	32.23	31.78	31.82	8502644
2013-05-07	31.92	32.13	31.46	31.65	11429744
2013-05-08	31.41	32.19	31.09	32.08	9991621
2013-05-09	32.01	32.16	31.62	31.65	10862827
2013-05-10	31.55	31.70	30.97	31.42	12811341
2013-05-13	31.16	31.35	30.87	31.00	8098076
2013-05-14	31.02	31.70	31.01	31.55	10683395
2013-05-15	31.55	32.40	31.51	32.31	15085956
2013-05-16	32.09	32.67	32.00	32.39	10425265
2013-05-17	32.99	33.77	32.81	33.42	20904054
2013-05-20	33.37	34.01	33.36	33.70	15263560
2013-05-21	33.59	33.96	32.88	33.40	13791764
2013-05-22	33.22	33.93	32.99	33.23	13238389
2013-05-23	32.33	33.11	32.10	32.85	10537248
2013-05-24	32.55	33.00	32.51	32.87	5861202
2013-05-28	34.00	34.30	33.75	33.96	16969652
2013-05-29	33.71	34.30	33.45	34.05	10869281
2013-05-30	34.04	34.91	33.87	34.64	15085252
2013-05-31	34.53	34.78	33.89	33.89	10139602
2013-06-03	34.57	34.69	33.38	34.42	17794525
2013-06-04	35.40	35.49	34.75	34.96	30517532
2013-06-05	35.00	35.07	34.00	34.02	22346161
2013-06-06	34.12	34.53	33.78	34.44	79855029
2013-06-07	34.79	35.10	34.00	35.03	30684372
2013-06-10	35.18	35.24	34.52	34.74	15222612
2013-06-11	34.37	34.49	33.59	33.93	17025574
2013-06-12	34.28	34.46	33.24	33.45	13643136
2013-06-13	33.36	34.51	33.10	34.50	15614853
2013-06-14	34.46	34.62	34.09	34.29	10090468
2013-06-17	34.50	34.56	33.60	33.73	10195407
2013-06-18	33.80	34.06	33.44	34.01	9926717
2013-06-19	34.02	34.25	33.65	33.66	8429133
2013-06-20	33.41	33.41	32.28	32.56	29112580
2013-06-21	32.96	32.97	31.74	32.21	19000708
2013-06-24	31.76	31.84	31.13	31.42	18972879
2013-06-25	31.75	32.02	31.54	31.82	9268962
2013-06-26	32.18	32.70	32.03	32.55	10375791
2013-06-27	32.92	33.50	32.78	33.10	11004377
2013-06-28	33.02	33.72	32.80	33.31	15817271
2013-07-01	33.52	34.19	33.41	34.00	10311299
2013-07-02	34.04	34.94	33.82	34.10	15172268
2013-07-03	33.94	34.40	33.76	34.14	5715638
2013-07-05	34.35	34.83	34.24	34.67	7107755
2013-07-08	34.78	35.02	34.54	34.64	11235206
2013-07-09	34.90	35.25	34.72	34.92	7243286
2013-07-10	34.90	35.34	34.84	35.33	11820587
2013-07-11	35.72	36.20	35.64	36.14	13247413
2013-07-12	36.09	36.58	35.91	36.40	10747027
2013-07-15	36.60	36.72	36.28	36.50	8968885
2013-07-16	36.87	36.94	35.76	36.18	16275865
2013-07-17	36.23	36.56	36.08	36.36	10943319
2013-07-18	36.50	36.99	36.33	36.84	10682149
2013-07-19	36.89	36.89	36.06	36.61	11618062
2013-07-22	36.62	36.99	36.48	36.76	11260667
2013-07-23	36.89	36.95	36.52	36.61	9300223
2013-07-24	37.11	37.45	36.87	37.14	15200519
2013-07-25	37.47	37.71	36.51	37.08	18098608
2013-07-26	36.93	37.00	36.46	36.67	15897647
2013-07-29	36.57	36.67	36.15	36.38	8407926
2013-07-30	36.53	36.79	36.32	36.50	12244683
2013-07-31	36.62	36.72	35.67	35.87	20697474
2013-08-01	36.39	36.86	36.01	36.47	16150164
2013-08-02	36.44	37.18	36.34	36.95	11913042
2013-08-05	37.03	37.05	36.65	36.75	7151502
2013-08-06	36.44	36.49	35.96	35.96	13486181
2013-08-07	36.01	36.10	35.43	35.48	19403584
2013-08-08	35.61	36.11	35.57	36.01	14457689
2013-08-09	35.96	36.27	35.70	36.02	7706722
2013-08-12	35.76	36.10	35.60	35.98	8441858
2013-08-13	36.21	36.21	35.59	35.84	7145952
2013-08-14	35.84	36.01	35.21	35.57	11341555
2013-08-15	35.17	35.18	34.41	34.55	20384791
2013-08-16	34.59	34.91	34.18	34.38	12499031
2013-08-19	34.56	34.83	34.42	34.49	9211613
2013-08-20	34.56	34.91	34.05	34.79	13766894
2013-08-21	34.78	34.95	34.39	34.53	9798641
2013-08-22	34.66	35.05	34.65	34.99	9572186
2013-08-23	35.14	35.22	34.86	35.06	7487040
2013-08-26	35.03	35.52	34.85	34.92	10831745
2013-08-27	34.44	34.61	33.62	33.69	11906107
2013-08-28	33.57	34.16	33.50	33.92	9116450
2013-08-29	33.82	34.69	33.81	34.45	10558312
2013-08-30	34.50	34.54	33.90	34.08	8099717
2013-09-03	34.68	34.77	33.96	34.14	10912254
2013-09-04	34.20	35.90	34.17	35.85	23040742
2013-09-05	36.01	36.79	35.87	36.33	18635818
2013-09-06	36.40	36.62	35.61	36.15	14245154
2013-09-09	36.34	36.70	36.25	36.48	13515477
2013-09-10	36.94	37.27	36.72	37.00	10626974
2013-09-11	36.53	36.60	36.02	36.35	27028474
2013-09-12	36.37	36.56	35.88	36.37	15745180
2013-09-13	36.49	36.55	35.99	36.06	12643031
2013-09-16	36.47	36.62	36.15	36.22	14820639
2013-09-17	36.32	36.98	36.32	36.71	12992266
2013-09-18	36.76	37.73	36.71	37.58	21446371
2013-09-19	37.84	37.88	37.16	37.23	16824413
2013-09-20	37.64	37.68	36.83	36.83	35724922
2013-09-23	37.15	37.50	36.55	37.13	18487372
2013-09-24	37.16	37.97	37.06	37.44	23723710
2013-09-25	37.53	37.78	37.16	37.18	15115863
2013-09-26	37.19	37.35	36.76	36.95	14030772
2013-09-27	36.77	36.90	36.16	36.37	14249679
2013-09-30	35.71	36.32	35.62	35.97	17724441
2013-10-01	36.04	36.41	35.32	35.91	21890705
2013-10-02	35.74	36.00	35.23	35.94	19460420
2013-10-03	35.76	35.94	35.13	35.29	15001153
2013-10-04	35.44	35.80	35.13	35.70	13811139
2013-10-07	35.23	35.52	35.02	35.18	12181024
2013-10-08	35.25	35.27	34.17	34.21	23658361
2013-10-09	34.33	34.39	33.92	34.16	21109890
2013-10-10	34.74	34.89	34.61	34.85	18041926
2013-10-11	34.79	35.52	34.66	35.35	15406658
2013-10-14	34.83	35.45	34.81	35.33	11193412
2013-10-15	35.28	35.38	34.51	34.70	13708431
2013-10-16	35.02	35.21	34.78	35.13	15529562
2013-10-17	35.16	35.79	34.96	35.66	12602908
2013-10-18	36.21	36.30	35.68	35.89	14638468
2013-10-21	36.26	36.27	35.34	35.50	13451684
2013-10-22	35.62	36.13	35.37	35.41	17013425
2013-10-23	35.38	35.39	34.53	35.05	17307607
2013-10-24	35.49	36.03	35.10	35.63	19286980
2013-10-25	35.67	35.77	35.32	35.59	12849146
2013-10-28	35.44	35.97	35.43	35.80	12985146
2013-10-29	35.82	36.18	35.51	36.06	24055037
2013-10-30	37.20	37.55	36.78	37.23	42130010
2013-10-31	37.18	37.99	36.95	36.95	28106726
2013-11-01	37.17	38.21	37.05	37.39	30765422
2013-11-04	37.50	37.80	37.41	37.47	18005295
2013-11-05	37.28	37.51	37.07	37.09	15198041
2013-11-06	37.24	37.40	36.57	36.59	16166017
2013-11-07	36.61	36.75	35.91	35.92	19893826
2013-11-08	36.15	36.77	36.01	36.66	18203136
2013-11-11	36.68	37.09	36.50	36.68	13666468
2013-11-12	36.67	36.80	36.37	36.66	14363833
2013-11-13	36.50	38.53	36.48	38.44	43860192
2013-11-14	38.70	38.80	38.15	38.50	28495111
2013-11-15	38.51	39.08	38.20	38.77	21699113
2013-11-18	38.81	39.18	38.53	38.57	16792403
2013-11-19	38.57	38.74	37.89	38.01	19843069
2013-11-20	38.11	38.71	37.60	37.69	16898679
2013-11-21	38.85	39.00	38.04	38.12	33903893
2013-11-22	38.20	38.50	37.58	37.63	26780451
2013-11-25	37.75	37.87	37.39	37.55	21111360
2013-11-26	37.70	37.94	37.40	37.67	22798634
2013-11-27	37.71	38.99	37.60	38.85	27415786
2013-11-29	38.90	39.15	38.50	38.73	7672093
2013-12-02	39.10	39.39	38.91	39.11	21200559
2013-12-03	38.89	39.09	37.68	38.14	44843977
2013-12-04	38.53	39.62	38.12	38.71	39730069
2013-12-05	38.99	39.34	38.55	39.09	34590433
2013-12-06	39.99	40.38	39.60	40.17	37909514
2013-12-09	40.38	41.17	40.31	40.90	29291072
2013-12-10	40.55	41.13	40.40	40.40	32542344
2013-12-11	40.76	40.83	40.07	40.16	16384847
2013-12-12	40.10	40.61	40.01	40.05	18900523
2013-12-13	40.19	40.35	40.02	40.04	14885877
2013-12-16	40.56	41.55	40.46	41.44	33583213
2013-12-17	41.66	41.85	41.14	41.53	28297456
2013-12-18	41.17	41.40	39.86	41.27	51850685
2013-12-19	41.14	41.27	40.08	40.30	25215488
2013-12-20	40.48	41.05	40.18	40.99	49656771
2013-12-23	40.90	41.58	40.61	41.29	20370038
2013-12-24	41.25	41.31	40.83	40.88	7605320
2013-12-26	41.04	41.85	41.04	41.52	11169500
2013-12-27	41.31	41.44	40.86	40.94	10052743
2013-12-30	41.00	41.13	40.65	40.69	8737741
2013-12-31	40.70	41.04	40.58	40.87	11102142
2014-01-02	40.68	41.06	40.34	40.95	14764415
2014-01-03	40.92	40.95	39.00	39.57	41430487
2014-01-06	39.90	40.59	39.64	40.40	25066845
2014-01-07	40.70	40.94	40.10	40.20	14157364
2014-01-08	40.33	40.84	40.20	40.42	11344528
2014-01-09	40.88	40.94	40.28	40.49	9792633
2014-01-10	40.60	40.68	39.84	40.03	14605635
2014-01-13	40.16	40.64	39.44	39.58	20995498
2014-01-14	39.77	40.16	39.57	40.02	17565955
2014-01-15	39.63	39.77	38.96	39.38	89213832
2014-01-16	39.31	39.55	38.76	39.00	36095485
2014-01-17	39.07	39.10	38.33	38.60	28012924
2014-01-21	38.89	39.00	37.90	38.34	30790088
2014-01-22	38.40	38.82	38.12	38.80	16904726
2014-01-23	38.34	38.50	37.91	38.42	20559316
2014-01-24	38.07	38.11	36.70	36.83	39671978
2014-01-27	36.80	37.28	36.06	36.76	33922905
2014-01-28	37.16	37.20	36.72	36.81	15932874
2014-01-29	36.06	36.96	36.01	36.35	17526021
2014-01-30	36.88	37.07	36.48	36.84	15484212
2014-01-31	36.22	36.84	35.88	36.08	27212019
2014-02-03	36.27	36.31	34.91	35.25	38983893
2014-02-04	35.47	35.98	35.25	35.82	20950002
2014-02-05	35.84	35.84	34.96	35.24	29456137
2014-02-06	34.43	35.82	34.36	35.23	53696324
2014-02-07	35.97	36.47	35.42	36.11	31334321
2014-02-10	35.91	35.92	34.62	34.90	43300443
2014-02-11	35.22	35.74	35.19	35.25	23789033
2014-02-12	35.49	35.65	35.13	35.56	23314571
2014-02-13	35.17	35.22	34.76	35.20	30512706
2014-02-14	35.37	36.08	35.25	35.95	22850052
2014-02-18	36.43	36.49	36.00	36.31	24557168
2014-02-19	36.22	36.72	36.00	36.03	23070864
2014-02-20	36.19	36.60	36.00	36.51	18651132
2014-02-21	36.68	36.75	36.14	36.69	51726927
2014-02-24	36.70	36.82	36.44	36.55	22112794
2014-02-25	36.67	36.80	36.00	36.10	22524431
2014-02-26	35.95	37.13	35.94	36.83	26664315
2014-02-27	36.56	36.85	35.97	36.77	28752156
2014-02-28	36.73	36.76	35.89	36.20	44350702
2014-03-03	35.70	36.59	35.70	36.21	24014745
2014-03-04	36.53	36.99	36.43	36.93	17934335
2014-03-05	37.54	38.05	37.33	37.52	28500737
2014-03-06	37.87	38.05	37.54	37.54	19116622
2014-03-07	37.94	38.01	37.45	37.69	17560314
2014-03-10	37.56	37.56	36.76	37.09	17557528
2014-03-11	37.00	37.12	35.02	35.18	41090952
2014-03-12	34.76	35.25	34.37	34.86	46333475
2014-03-13	35.04	35.16	33.87	34.09	39628553
2014-03-14	33.85	34.56	33.57	34.09	31908641
2014-03-17	34.14	34.69	33.71	34.63	29702056
2014-03-18	34.68	35.24	34.50	35.17	21329665
2014-03-19	35.28	35.33	34.60	34.91	14690931
2014-03-20	34.79	35.27	34.40	35.26	14456078
2014-03-21	35.39	35.50	34.78	35.01	24016569
2014-03-24	34.69	35.17	34.28	35.14	21461500
2014-03-25	35.13	35.18	34.19	34.51	24817566
2014-03-26	34.68	34.74	34.20	34.22	16999795
2014-03-27	34.28	34.99	34.11	34.51	16382930
2014-03-28	34.64	35.02	34.56	34.73	19175444
2014-03-31	34.53	34.79	33.95	34.42	24292580
2014-04-01	34.50	35.14	34.32	34.34	46569829
2014-04-02	34.65	35.05	34.38	34.88	41863868
2014-04-03	34.94	35.50	34.73	35.44	20578652
2014-04-04	35.58	35.70	34.65	34.81	20368865
2014-04-07	34.67	34.73	33.82	34.11	24348132
2014-04-08	34.15	34.60	33.85	34.53	20615564
2014-04-09	33.90	34.24	33.60	33.62	33165365
2014-04-10	33.71	34.06	33.30	33.30	34304923
2014-04-11	33.00	33.09	31.70	31.93	45765198
2014-04-14	32.29	32.88	32.15	32.55	18759667
2014-04-15	32.81	33.44	32.29	33.36	23450944
2014-04-16	33.69	33.99	33.32	33.97	18140840
2014-04-17	33.83	34.09	33.80	33.98	12351182
2014-04-21	33.95	34.21	33.75	33.98	9909362
2014-04-22	34.03	34.44	34.00	34.23	12291646
2014-04-23	34.29	34.61	34.10	34.39	16065667
2014-04-24	35.50	35.70	33.52	34.17	33352352
2014-04-25	33.55	34.08	33.55	33.72	16032786
2014-04-28	33.93	33.94	33.52	33.76	20175895
2014-04-29	33.70	34.10	33.62	33.99	12088525
2014-04-30	33.84	34.54	33.84	34.48	14037765
2014-05-01	34.67	35.40	34.54	34.90	19572572
2014-05-02	35.03	35.33	34.86	34.97	11397359
2014-05-05	34.84	34.89	34.63	34.75	8449087
2014-05-06	35.07	35.14	34.75	34.75	10114725
2014-05-07	34.96	35.11	34.61	35.07	9271172
2014-05-08	34.98	35.43	34.73	34.85	10252162
2014-05-09	34.80	34.90	34.15	34.23	16803486
2014-05-12	34.38	34.94	34.38	34.82	9499126
2014-05-13	34.84	35.19	34.60	35.15	9048317
2014-05-14	35.10	35.11	34.80	34.94	10505305
2014-05-15	34.61	34.75	33.83	34.36	18088577
2014-05-16	33.75	34.65	33.49	34.00	21487112
2014-05-19	33.84	34.35	33.80	34.25	9006134
2014-05-20	34.16	34.30	32.96	33.07	24894237
2014-05-21	33.15	33.62	33.10	33.46	12392960
2014-05-22	33.39	33.70	33.31	33.42	8428152
2014-05-23	33.49	33.69	33.41	33.63	8268324
2014-05-27	33.92	33.98	33.77	33.94	8995120
2014-05-28	34.09	34.62	33.96	34.59	12575767
2014-05-29	34.60	34.65	34.25	34.45	10881537
2014-05-30	34.30	34.64	34.20	34.58	14171639
2014-06-02	34.54	34.90	34.29	34.86	11556876
2014-06-03	35.12	35.69	34.75	35.26	17795876
2014-06-04	35.50	36.88	35.35	36.52	33252199
2014-06-05	36.96	37.04	36.16	36.27	25094529
2014-06-06	36.07	36.75	35.75	36.55	17642794
2014-06-09	36.47	36.83	36.34	36.50	10279710
2014-06-10	36.28	36.70	36.18	36.40	8460743
2014-06-11	36.23	36.29	35.92	36.12	8868088
2014-06-12	36.00	36.28	35.49	35.52	16818453
2014-06-13	35.38	35.78	35.38	35.63	12047101
2014-06-16	35.49	36.18	35.49	36.06	12603728
2014-06-17	35.87	36.38	35.62	36.36	13211606
2014-06-18	36.36	36.47	35.93	36.30	16352008
2014-06-19	36.35	36.64	36.20	36.37	11277822
2014-06-20	36.55	36.58	36.10	36.22	14018678
2014-06-23	36.21	36.80	36.19	36.67	11590338
2014-06-24	36.62	37.07	36.47	36.58	15032861
2014-06-25	36.46	37.18	36.45	37.09	12201264
2014-06-26	36.89	36.97	36.41	36.90	11471585
2014-06-27	36.73	37.03	36.62	36.62	25428859
2014-06-30	36.59	36.90	35.98	36.30	20880231
2014-07-01	36.25	37.64	36.25	37.59	23414138
2014-07-02	37.50	38.15	37.37	37.74	17672217
2014-07-03	37.96	38.11	37.72	37.74	6743734
2014-07-07	37.91	37.91	37.17	37.44	11129925
2014-07-08	37.41	37.77	37.20	37.58	11786950
2014-07-09	37.66	38.13	37.63	37.97	11676257
2014-07-10	37.48	37.90	37.35	37.75	9898910
2014-07-11	37.72	38.01	37.59	37.95	6203437
2014-07-14	38.10	38.13	37.56	37.70	9315528
2014-07-15	37.61	37.95	37.44	37.58	8619649
2014-07-16	37.77	37.91	37.46	37.48	10954203
2014-07-17	37.31	37.67	37.01	37.10	11014655
2014-07-18	37.34	37.42	37.06	37.41	8741972
2014-07-21	37.38	37.53	37.05	37.43	6633186
2014-07-22	37.56	37.90	37.53	37.76	9655788
2014-07-23	37.79	37.92	37.41	37.41	13865052
2014-07-24	36.67	36.85	35.32	35.74	35694105
2014-07-25	35.10	35.29	34.56	35.07	28537314
2014-07-28	35.03	35.09	34.78	34.90	15053589
2014-07-29	35.01	35.20	34.43	34.45	16560140
2014-07-30	34.50	34.66	34.01	34.31	18941748
2014-07-31	34.15	34.24	33.78	33.82	13410713
2014-08-01	33.79	34.00	33.30	33.44	15343820
2014-08-04	33.76	34.02	33.50	33.61	11486331
2014-08-05	33.57	33.81	33.15	33.36	11012536
2014-08-06	33.23	33.67	33.23	33.40	8715359
2014-08-07	33.56	33.63	32.80	33.11	13526688
2014-08-08	33.09	33.56	33.09	33.53	9935602
2014-08-11	33.64	33.85	33.41	33.80	10873706
2014-08-12	33.75	34.14	33.55	33.70	10304995
2014-08-13	33.93	34.07	33.78	33.95	7156084
2014-08-14	33.81	33.96	33.22	33.95	9956803
2014-08-15	34.05	34.16	33.51	33.84	14153502
2014-08-18	34.09	34.44	34.04	34.40	10327204
2014-08-19	34.69	34.75	34.33	34.57	10422924
2014-08-20	34.49	34.72	34.30	34.53	9112524
2014-08-21	34.62	34.73	34.46	34.60	6591929
2014-08-22	34.51	34.52	34.16	34.24	8665715
2014-08-25	34.43	34.74	34.31	34.67	9546350
2014-08-26	34.76	35.00	34.63	34.85	7535007
2014-08-27	34.92	34.93	34.58	34.71	7118030
2014-08-28	34.49	34.75	34.22	34.68	5971613
2014-08-29	34.74	34.85	34.61	34.80	5558114
2014-09-02	34.88	35.14	34.62	34.80	7825129
2014-09-03	35.06	35.12	34.46	34.47	11626398
2014-09-04	34.49	34.92	34.44	34.63	9566331
2014-09-05	34.59	34.61	34.23	34.58	13671830
2014-09-08	34.03	34.15	33.15	33.24	22120618
2014-09-09	33.20	33.30	33.01	33.07	11861015
2014-09-10	33.12	33.34	33.06	33.29	10470992
2014-09-11	33.16	33.70	33.15	33.61	10189065
2014-09-12	33.48	33.60	33.11	33.27	11077878
2014-09-15	33.16	33.80	33.15	33.63	12509935
2014-09-16	33.49	33.95	33.45	33.71	11082986
2014-09-17	33.72	34.14	33.67	33.85	10300998
2014-09-18	33.93	34.22	33.93	34.03	8930996
2014-09-19	34.23	34.24	33.77	33.94	14521399
2014-09-22	33.74	33.84	33.09	33.44	11179986
2014-09-23	33.24	33.58	33.14	33.22	8731869
2014-09-24	33.33	33.68	33.02	33.65	10665413
2014-09-25	33.57	33.65	32.83	32.87	12309199
2014-09-26	33.04	33.31	32.94	33.17	9417602
2014-09-29	32.97	33.16	31.98	32.22	19710870
2014-09-30	32.24	32.54	31.67	31.94	24790809
2014-10-01	31.97	33.03	31.71	32.49	31138729
2014-10-02	32.53	33.40	32.49	33.18	20794624
2014-10-03	33.43	33.90	33.25	33.76	16981348
2014-10-06	33.84	34.24	33.37	33.75	9095761
2014-10-07	33.04	33.04	31.65	31.77	25661347
2014-10-08	31.84	32.22	30.79	32.18	28308540
2014-10-09	32.09	32.13	30.81	31.03	23098842
2014-10-10	30.28	30.94	30.09	30.29	20495982
2014-10-13	30.29	30.62	29.73	29.79	17725053
2014-10-14	29.90	30.38	29.85	30.11	14495984
2014-10-15	29.67	30.26	28.82	29.69	29623288
2014-10-16	29.13	30.15	29.09	29.94	18226156
2014-10-17	30.38	30.97	30.17	30.24	18339875
2014-10-20	30.22	30.52	30.02	30.34	11700578
2014-10-21	30.50	31.07	30.32	30.84	12576775
2014-10-22	30.61	31.51	30.57	31.31	17845781
2014-10-23	31.95	31.99	30.81	30.93	25443605
2014-10-24	31.04	31.28	29.98	30.04	30313847
2014-10-27	30.15	30.49	29.82	30.08	12790154
2014-10-28	30.39	31.22	30.14	31.17	26071317
2014-10-29	31.20	31.33	30.35	30.72	11638334
2014-10-30	30.57	31.03	30.45	30.78	10074099
2014-10-31	31.15	31.62	30.95	31.40	15538961
2014-11-03	31.35	31.46	30.79	31.18	9859119
2014-11-04	31.04	31.31	30.68	30.82	12058309
2014-11-05	31.15	31.18	30.56	30.73	11109560
2014-11-06	30.70	31.46	30.65	31.37	12729496
2014-11-07	31.31	31.74	31.24	31.59	10070917
2014-11-10	31.33	31.50	30.82	31.12	10297832
2014-11-11	31.04	31.40	31.00	31.35	7537758
2014-11-12	31.30	31.55	31.11	31.42	7456062
2014-11-13	31.51	31.90	31.47	31.66	2710175
2014-11-14	31.65	32.01	31.48	31.79	8498746
2014-11-17	32.00	32.49	31.90	32.31	11900544
2014-11-18	32.41	32.49	31.87	32.27	9766095
2014-11-19	32.21	32.31	31.94	32.15	8290065
2014-11-20	31.96	32.26	31.80	32.13	8052949
2014-11-21	32.54	32.55	31.97	32.13	8567175
2014-11-24	32.25	32.35	31.77	32.19	13313540
2014-11-25	32.25	32.38	31.97	32.23	9269267
2014-11-26	32.27	32.30	31.95	32.07	7414462
2014-11-28	32.40	33.54	32.23	33.43	14039802
2014-12-01	33.31	33.47	32.86	32.94	14391915
2014-12-02	33.05	33.62	32.99	33.26	14824785
2014-12-03	33.37	33.78	33.35	33.64	11648462
2014-12-04	33.66	33.67	33.04	33.09	11686711
2014-12-05	33.23	34.09	33.17	33.93	17730772
2014-12-08	33.52	33.56	32.61	32.68	16125780
2014-12-09	32.28	32.87	32.17	32.81	11147140
2014-12-10	32.72	32.85	31.87	31.97	11583515
2014-12-11	32.14	32.69	31.99	32.19	13282592
2014-12-12	31.94	32.16	31.57	31.57	11239143
2014-12-15	31.70	31.77	30.98	31.00	16084045
2014-12-16	30.62	31.06	30.30	30.73	24294005
2014-12-17	30.81	31.30	30.64	31.15	13281787
2014-12-18	31.64	31.75	31.17	31.75	14112031
2014-12-19	31.76	32.93	31.75	32.81	18990938
2014-12-22	32.63	33.31	32.62	33.23	13243664
2014-12-23	33.48	33.70	33.38	33.56	8469548
2014-12-24	33.53	33.59	33.24	33.43	4496025
2014-12-26	33.55	33.85	33.45	33.73	6673242
2014-12-29	33.87	34.83	33.79	34.60	16654311
2014-12-30	34.56	35.20	34.41	35.09	14966877
2014-12-31	35.24	35.45	34.89	34.91	12279685
2015-01-02	35.27	35.31	34.41	34.84	9756706
2015-01-05	34.98	35.25	34.07	34.33	16223019
2015-01-06	34.41	35.22	34.10	34.85	17747573
2015-01-07	35.23	35.95	35.04	35.84	19319169
2015-01-08	36.06	36.45	35.80	36.20	15206551
2015-01-09	36.21	36.37	35.41	35.59	14690589
2015-01-12	35.81	35.94	35.47	35.84	10656713
2015-01-13	36.08	36.40	34.68	35.25	21893453
2015-01-14	34.36	34.57	33.59	34.30	27901338
2015-01-15	34.78	34.87	33.38	33.43	19437427
2015-01-16	33.31	33.79	33.27	33.68	17780004
2015-01-20	33.90	34.01	33.35	33.93	12052466
2015-01-21	33.82	34.12	33.52	33.89	14349944
2015-01-22	34.15	34.18	33.31	33.82	14261091
2015-01-23	33.90	34.18	33.71	33.75	13990222
2015-01-26	33.71	34.04	33.60	33.70	10824806
2015-01-27	33.40	33.69	33.15	33.42	14793333
2015-01-28	33.51	33.57	32.75	32.84	16936184
2015-01-29	32.91	33.34	32.36	33.16	15819211
2015-01-30	32.88	33.15	32.62	32.62	19166536
2015-02-02	32.67	33.15	32.44	33.11	18396981
2015-02-03	33.50	34.20	33.44	33.98	26206992
2015-02-04	35.27	35.98	34.15	35.83	49298111
2015-02-05	36.28	36.60	36.01	36.25	20854860
2015-02-06	36.26	36.54	35.92	36.00	16320448
2015-02-09	35.79	36.10	35.51	36.00	14797519
2015-02-10	37.28	37.55	36.40	37.52	32369377
2015-02-11	37.51	37.86	37.28	37.67	22633984
2015-02-12	37.85	38.18	37.73	38.02	15537409
2015-02-13	37.93	38.07	37.35	37.62	14696328
2015-02-17	37.20	37.47	37.05	37.24	13147128
2015-02-18	37.25	37.48	37.13	37.19	8513289
2015-02-19	37.03	37.61	36.98	37.51	11780752
2015-02-20	37.49	37.72	37.16	37.65	9345203
2015-02-23	37.62	37.77	37.34	37.69	10970972
2015-02-24	37.62	37.91	37.58	37.75	8562371
2015-02-25	37.79	37.96	37.61	37.86	11161472
2015-02-26	37.81	38.13	37.51	37.56	10708173
2015-02-27	37.38	37.45	37.11	37.31	10490184
2015-03-02	37.41	37.71	37.36	37.61	11234205
2015-03-03	37.38	37.81	37.30	37.80	10036013
2015-03-04	37.63	37.80	37.30	37.57	12736383
2015-03-05	37.64	37.82	37.56	37.61	6620673
2015-03-06	37.46	37.55	36.73	36.84	13764204
2015-03-09	37.55	37.81	37.32	37.66	22979347
2015-03-10	37.43	37.78	37.15	37.55	20314007
2015-03-11	37.60	38.13	37.52	37.78	13191640
2015-03-12	37.86	38.47	37.84	38.43	13985996
2015-03-13	38.39	38.39	37.73	38.05	11404195
2015-03-16	38.27	38.60	38.21	38.58	11218995
2015-03-17	38.15	38.47	38.06	38.29	9702673
2015-03-18	38.17	38.60	37.78	38.50	19015621
2015-03-19	38.45	38.78	38.29	38.65	11255677
2015-03-20	38.76	38.93	38.55	38.87	19769673
2015-03-23	38.81	39.00	38.59	38.59	11656895
2015-03-24	38.52	38.52	37.75	37.85	15855925
2015-03-25	37.88	37.91	37.37	37.38	10209799
2015-03-26	37.70	37.91	37.15	37.35	13814459
2015-03-27	37.34	37.48	37.08	37.31	9237616
2015-03-30	37.58	37.87	37.53	37.68	9980316
2015-03-31	37.68	38.04	37.47	37.50	12633373
2015-04-01	37.27	37.37	36.56	36.74	16631209
2015-04-02	36.61	36.73	36.33	36.50	16517696
2015-04-06	36.26	36.97	36.21	36.66	13178964
2015-04-07	35.99	36.09	35.64	35.73	56224010
2015-04-08	35.89	36.19	35.75	36.11	27460319
2015-04-09	36.10	36.39	36.03	36.29	15475319
2015-04-10	36.74	36.78	36.37	36.57	16768879
2015-04-13	36.63	36.86	36.39	36.40	13530698
2015-04-14	36.46	36.82	36.44	36.48	12989688
2015-04-15	36.82	37.08	36.65	36.94	13734922
2015-04-16	37.13	37.18	36.74	37.08	12225840
2015-04-17	36.83	36.85	36.50	36.64	14375154
2015-04-20	36.95	37.17	36.75	37.11	13880809
2015-04-21	37.33	37.45	36.83	37.16	17130529
2015-04-22	37.13	37.22	36.67	37.16	16025077
2015-04-23	36.25	36.30	35.58	35.92	41820353
2015-04-24	35.72	35.81	35.44	35.59	21252471
2015-04-27	35.65	35.95	35.56	35.78	15497419
2015-04-28	35.75	35.96	35.17	35.72	14857492
2015-04-29	35.50	35.70	35.25	35.51	11907293
2015-04-30	35.26	35.43	34.93	35.06	15784462
2015-05-01	35.17	35.47	34.81	35.42	15307418
2015-05-04	35.50	35.72	35.40	35.40	12020149
2015-05-05	35.40	35.52	34.99	35.01	11068061
2015-05-06	35.14	35.23	34.55	34.77	13076231
2015-05-07	34.64	35.03	34.55	34.88	14033685
2015-05-08	35.05	35.46	35.03	35.32	12787003
2015-05-11	35.30	35.59	35.17	35.22	8833144
2015-05-12	34.96	34.96	34.51	34.74	14049298
2015-05-13	34.78	34.97	34.71	34.80	9197485
2015-05-14	35.00	35.04	34.53	34.65	12645342
2015-05-15	34.70	34.98	34.70	34.91	9778760
2015-05-18	34.97	35.21	34.85	35.05	10285676
2015-05-19	35.17	35.24	34.96	35.12	9856696
2015-05-20	35.24	35.30	34.66	35.02	12926284
2015-05-21	35.00	35.66	35.00	35.58	16015976
2015-05-22	35.52	35.74	35.42	35.70	9648182
2015-05-26	35.45	35.60	35.43	35.52	12566344
2015-05-27	35.52	35.81	35.43	35.81	10058319
2015-05-28	36.11	36.48	35.97	36.39	18063918
2015-05-29	36.49	36.58	35.85	35.97	15806269
2015-06-01	36.06	36.34	35.65	36.18	12012462
2015-06-02	36.09	36.50	35.97	36.22	16948315
2015-06-03	36.37	36.42	35.87	35.94	12817148
2015-06-04	35.66	35.87	35.47	35.54	10538543
2015-06-05	35.50	35.55	34.96	35.12	24629237
2015-06-08	34.86	35.12	34.80	34.99	15636138
2015-06-09	35.11	35.32	35.00	35.26	12900991
2015-06-10	35.45	35.62	35.29	35.59	11402184
2015-06-11	35.72	36.01	35.55	35.55	16819022
2015-06-12	35.38	35.90	35.38	35.71	11170195
2015-06-15	35.35	35.73	35.01	35.46	14015996
2015-06-16	35.36	35.78	35.17	35.61	6639180
2015-06-17	35.68	35.81	35.29	35.81	10286618
2015-06-18	35.87	36.48	35.85	36.20	15490867
2015-06-19	36.12	36.33	35.95	36.11	14831298
2015-06-22	36.29	36.54	36.13	36.19	13783010
2015-06-23	36.37	36.48	36.27	36.30	7279864
2015-06-24	35.91	35.97	35.11	35.16	16929980
2015-06-25	35.21	35.32	34.57	34.70	14593147
2015-06-26	34.70	34.82	34.28	34.38	11632835
2015-06-29	34.12	34.17	33.20	33.23	18717724
2015-06-30	33.50	33.57	33.06	33.33	12911835
2015-07-01	33.61	33.61	32.68	33.04	16169466
2015-07-02	33.19	33.45	33.06	33.23	8646353
2015-07-06	32.85	33.12	32.61	32.65	10433065
2015-07-07	32.62	32.95	32.01	32.86	18589264
2015-07-08	32.39	32.41	30.94	31.19	29971354
2015-07-09	31.62	31.75	30.92	31.01	16934186
2015-07-10	31.30	31.42	30.99	31.40	12237837
2015-07-13	31.87	31.90	31.46	31.68	16327095
2015-07-14	31.59	31.99	31.43	31.77	10832907
2015-07-15	31.85	31.90	31.30	31.43	18021954
2015-07-16	31.14	31.20	30.31	30.61	35920701
2015-07-17	30.64	30.80	30.43	30.65	16230161
2015-07-20	30.85	30.85	30.42	30.50	15643919
2015-07-21	30.51	30.56	30.32	30.39	23472070
2015-07-22	30.33	30.52	29.89	30.30	20867839
2015-07-23	32.66	32.70	31.40	31.50	38967572
2015-07-24	31.90	31.94	30.82	31.06	22967563
2015-07-27	30.95	31.32	30.60	31.05	23336099
2015-07-28	31.49	31.64	31.22	31.32	23184413
2015-07-29	31.48	32.06	31.43	31.95	20632721
2015-07-30	31.89	32.05	31.75	31.91	10123323
2015-07-31	32.08	32.13	31.43	31.51	12399288
2015-08-03	31.79	31.89	31.31	31.68	14800618
2015-08-04	31.66	31.77	31.39	31.52	15105905
2015-08-05	31.77	31.77	31.20	31.60	14403562
2015-08-06	31.59	31.93	31.14	31.86	19567910
2015-08-07	32.09	32.14	31.60	31.74	12959962
2015-08-10	31.95	32.25	31.86	31.94	11676370
2015-08-11	31.29	31.31	30.59	30.83	24340252
2015-08-12	30.43	31.00	29.79	30.87	23199214
2015-08-13	30.87	31.25	30.81	31.06	20432418
2015-08-14	31.14	31.55	31.06	31.49	12222383
2015-08-17	31.47	31.68	31.17	31.61	12057857
2015-08-18	31.41	31.77	31.34	31.71	9279790
2015-08-19	31.61	32.05	31.37	31.63	13919072
2015-08-20	31.46	31.46	30.83	30.84	13352528
2015-08-21	30.46	30.53	29.57	29.60	27542241
2015-08-24	27.30	28.90	24.62	27.80	35740445
2015-08-25	29.20	29.20	27.28	27.28	19966220
2015-08-26	27.62	28.20	26.90	28.10	27717284
2015-08-27	28.52	28.82	28.02	28.58	28498937
2015-08-28	28.60	29.14	28.53	29.00	15167282
2015-08-31	29.09	29.69	29.02	29.44	16283903
2015-09-01	29.18	29.37	28.40	28.64	16687443
2015-09-02	29.01	29.22	28.62	29.21	10776310
2015-09-03	29.38	29.71	29.02	29.11	11504177
2015-09-04	28.78	29.04	28.57	28.88	13435323
2015-09-08	29.50	29.94	29.50	29.88	19298906
2015-09-09	30.20	30.40	29.52	29.62	16053641
2015-09-10	29.19	30.47	29.19	30.00	18671984
2015-09-11	30.01	30.20	29.58	30.15	15344690
2015-09-14	30.11	30.77	30.06	30.72	20148928
2015-09-15	30.77	31.55	30.77	30.99	22400699
2015-09-16	31.08	31.57	30.92	31.20	17076644
2015-09-17	31.25	31.81	31.13	31.31	16644558
2015-09-18	30.98	31.12	30.47	30.51	31085678
2015-09-21	30.67	30.96	30.38	30.62	14325611
2015-09-22	29.42	30.06	29.41	30.03	17190217
2015-09-23	30.01	30.14	29.59	29.72	11277103
2015-09-24	29.41	29.51	28.77	29.44	19687564
2015-09-25	29.79	29.84	29.23	29.41	13369419
2015-09-28	29.29	29.32	28.44	28.56	15648949
2015-09-29	28.66	29.29	28.38	29.15	17043675
2015-09-30	29.62	30.10	29.38	30.02	18931872
2015-10-01	30.29	30.75	29.98	30.67	18261874
2015-10-02	30.20	31.76	30.16	31.73	16596611
2015-10-05	31.90	32.16	31.52	31.76	15407473
2015-10-06	31.81	32.38	31.81	32.22	14214878
2015-10-07	32.45	33.19	32.41	33.05	15761035
2015-10-08	32.95	33.51	32.86	33.43	12909802
2015-10-09	33.34	33.63	32.79	32.95	14169091
2015-10-12	33.04	33.16	32.62	33.02	10766373
2015-10-13	32.85	33.37	32.71	33.13	11789280
2015-10-14	33.20	33.50	32.92	33.33	11974025
2015-10-15	33.55	33.66	33.16	33.32	10844287
2015-10-16	33.37	33.46	32.88	33.15	9445809
2015-10-19	33.00	33.29	32.80	33.24	10084557
2015-10-20	33.18	33.89	33.08	33.48	11848337
2015-10-21	34.96	35.87	34.72	35.42	37243555
2015-10-22	35.64	35.79	34.97	35.42	22708138
2015-10-23	35.54	36.06	35.41	35.95	18277810
2015-10-26	35.90	35.94	35.26	35.67	14010782
2015-10-27	35.39	35.49	34.74	34.97	15536048
2015-10-28	34.99	35.30	34.65	35.22	9668647
2015-10-29	35.04	35.05	34.11	34.75	12087595
2015-10-30	34.85	35.20	34.46	34.91	10723880
2015-11-02	34.88	35.75	34.86	35.57	11858442
2015-11-03	35.53	35.99	35.36	35.78	15144876
2015-11-04	35.83	35.92	35.38	35.42	12716625
2015-11-05	35.53	35.56	35.19	35.44	7679749
2015-11-06	35.32	35.80	35.26	35.75	9376920
2015-11-09	35.98	36.12	35.44	35.67	9997563
2015-11-10	35.54	35.63	35.16	35.62	9687165
2015-11-11	35.74	36.01	35.52	35.55	6751848
2015-11-12	35.34	35.48	35.02	35.09	10650903
2015-11-13	34.97	35.17	34.19	34.31	12090637
2015-11-16	34.31	35.22	34.29	35.17	14599137
2015-11-17	35.24	35.59	35.01	35.21	11748220
2015-11-18	35.40	36.48	35.30	36.46	14866315
2015-11-19	36.43	36.47	36.07	36.14	9760791
2015-11-20	36.31	36.43	36.01	36.34	10793241
2015-11-23	36.39	36.87	36.06	36.08	9849298
2015-11-24	35.76	36.33	35.69	36.22	10346858
2015-11-25	36.15	36.42	36.11	36.34	7292811
2015-11-27	36.36	36.49	36.22	36.37	2899286
2015-11-30	36.60	36.88	36.19	36.20	13959440
2015-12-01	35.95	36.34	35.80	36.26	12656421
2015-12-02	36.31	36.36	35.62	35.73	9715093
2015-12-03	35.83	36.00	35.23	35.47	10795824
2015-12-04	35.60	36.34	35.37	36.25	11562608
2015-12-07	36.46	36.52	36.00	36.13	11303523
2015-12-08	35.83	35.87	35.23	35.48	11905410
2015-12-09	35.30	35.70	34.86	35.45	11691971
2015-12-10	35.25	35.89	35.18	35.63	8827017
2015-12-11	35.14	35.41	34.27	34.55	16271223
2015-12-14	34.78	34.84	34.05	34.39	13793061
2015-12-15	34.75	34.96	34.30	34.54	13874284
2015-12-16	34.35	35.17	34.25	35.14	14771628
2015-12-17	35.15	35.27	34.07	34.11	14448386
2015-12-18	33.96	34.06	33.54	33.67	19469523
2015-12-21	33.79	34.06	33.59	33.83	12819957
2015-12-22	34.21	34.49	34.07	34.29	9202919
2015-12-23	34.51	34.94	34.38	34.78	8816663
2015-12-24	34.72	34.75	34.50	34.60	3134813
2015-12-28	34.53	34.68	34.30	34.51	5348620
2015-12-29	34.66	34.69	34.17	34.50	7056413
2015-12-30	34.32	34.56	34.28	34.33	4694546
2015-12-31	34.21	34.30	34.00	34.01	6585989
2016-01-04	33.45	33.54	32.84	33.31	14875501
2016-01-05	33.33	33.41	32.18	32.43	19777228
2016-01-06	31.95	31.98	31.01	31.27	27515240
2016-01-07	30.26	30.82	29.83	29.99	21046302
2016-01-08	30.46	30.70	29.42	29.53	16447961
2016-01-11	30.37	30.48	29.68	30.25	16877360
2016-01-12	30.63	30.75	29.80	30.30	13398935
2016-01-13	31.83	31.90	30.09	30.49	31586233
2016-01-14	30.81	30.89	29.45	30.30	27106701
2016-01-15	29.46	29.68	28.80	29.57	26698065
2016-01-19	29.93	30.00	28.91	29.40	17826616
2016-01-20	28.86	29.90	28.32	29.42	21481016
2016-01-21	29.46	30.14	29.07	29.55	15844027
2016-01-22	30.16	30.29	29.03	29.28	18302779
2016-01-25	29.33	29.59	29.02	29.23	33627693
2016-01-26	29.41	29.75	29.04	29.65	11656659
2016-01-27	29.72	29.90	29.00	29.21	12932288
2016-01-28	29.47	29.48	28.40	29.02	16421233
2016-01-29	29.17	29.64	29.02	29.64	13445773
2016-02-01	29.46	30.24	29.10	30.11	13831720
2016-02-02	29.99	30.19	28.87	29.65	23777366
2016-02-03	30.10	30.25	28.18	28.92	29069803
2016-02-04	28.94	29.21	28.10	28.64	21002766
2016-02-05	28.67	29.20	28.42	28.54	14125220
2016-02-08	28.28	28.84	28.05	28.68	19173955
2016-02-09	28.13	28.87	27.77	27.87	21654057
2016-02-10	28.12	28.64	27.69	27.71	15163799
2016-02-11	27.48	28.09	26.69	26.90	25164380
2016-02-12	27.23	27.74	27.05	27.71	11041024
2016-02-16	28.00	28.59	27.76	28.58	14627535
2016-02-17	28.86	29.35	28.70	29.27	13256130
2016-02-18	29.45	29.55	28.92	29.03	12158635
2016-02-19	28.88	28.98	28.38	28.78	12362341
2016-02-22	29.18	29.64	29.03	29.63	12215478
2016-02-23	29.41	29.82	29.28	29.38	9949641
2016-02-24	28.72	28.90	27.81	28.84	20989095
2016-02-25	28.83	29.51	28.55	29.50	11904323
2016-02-26	29.73	29.96	29.54	29.63	15778315
2016-02-29	29.37	29.80	29.29	29.44	10329427
2016-03-01	30.02	30.23	28.92	30.01	21007310
2016-03-02	30.00	30.32	29.84	30.15	12094732
2016-03-03	30.26	31.22	30.20	31.07	18341316
2016-03-04	31.22	31.74	31.06	31.37	13963228
2016-03-07	31.31	31.78	31.19	31.59	11373830
2016-03-08	31.40	31.40	30.46	30.68	16794429
2016-03-09	30.47	30.63	30.20	30.54	12158851
2016-03-10	30.72	30.88	30.27	30.82	15092689
2016-03-11	31.05	31.33	30.98	31.26	13363019
2016-03-14	31.18	31.39	30.90	31.18	9352814
2016-03-15	30.86	31.08	30.44	31.05	8983477
2016-03-16	30.83	31.76	30.83	31.69	9991902
2016-03-17	31.73	32.10	31.64	31.96	11295914
2016-03-18	32.08	32.38	31.91	31.96	15431567
2016-03-21	32.11	32.19	31.75	32.08	7397292
2016-03-22	32.08	32.21	31.76	31.90	8195586
2016-03-23	31.92	31.93	31.17	31.31	9107054
2016-03-24	30.88	30.97	30.39	30.96	12041022
2016-03-28	31.13	31.25	30.94	31.02	6109393
2016-03-29	31.04	31.28	30.58	31.19	13667755
2016-03-30	31.44	31.67	30.96	30.99	13377601
2016-03-31	31.01	31.59	31.00	31.43	10208996
2016-04-01	31.18	31.20	30.32	30.47	17421708
2016-04-04	30.40	30.48	29.75	29.90	12167270
2016-04-05	29.67	29.73	29.35	29.60	9101919
2016-04-06	29.66	29.95	29.30	29.94	9620285
2016-04-07	29.85	29.95	29.18	29.42	12865593
2016-04-08	29.67	29.76	29.23	29.37	8843531
2016-04-11	29.49	30.04	29.48	29.53	8882928
2016-04-12	29.56	29.77	29.27	29.71	11214545
2016-04-13	30.01	30.87	29.94	30.78	11076770
2016-04-14	30.84	31.05	30.64	30.72	8218786
2016-04-15	30.68	30.85	30.41	30.56	8261223
2016-04-18	30.76	31.37	30.61	31.31	15745315
2016-04-19	31.65	32.16	31.61	31.97	14408291
2016-04-20	32.00	32.41	32.00	32.19	12911513
2016-04-21	33.18	33.41	32.47	32.66	22792264
2016-04-22	32.66	32.79	32.12	32.18	13824457
2016-04-25	32.09	32.11	31.60	31.95	10604845
2016-04-26	32.00	32.30	31.93	32.19	8701195
2016-04-27	32.18	32.29	31.99	32.16	6711411
2016-04-28	31.97	32.73	31.73	32.44	13443216
2016-04-29	32.35	32.35	31.52	31.80	12532963
2016-05-02	32.05	32.12	31.73	31.75	9794022
2016-05-03	31.57	31.60	30.67	31.25	15046269
2016-05-04	31.00	31.09	30.42	30.59	13712655
2016-05-05	30.79	30.81	30.30	30.54	10383803
2016-05-06	30.73	31.11	30.56	30.96	11427853
2016-05-09	31.00	31.07	30.54	30.78	8127225
2016-05-10	30.90	31.37	30.84	31.35	9185370
2016-05-11	31.32	31.46	31.00	31.08	8538075
2016-05-12	31.20	31.37	30.75	31.18	9411511
2016-05-13	30.87	31.29	30.37	30.52	10563361
2016-05-16	30.50	30.98	30.50	30.67	17749489
2016-05-17	30.40	30.78	30.28	30.63	9542881
2016-05-18	30.56	31.04	30.44	30.75	8454169
2016-05-19	30.51	30.68	30.17	30.32	10142160
2016-05-20	30.51	30.79	30.40	30.57	7736113
2016-05-23	30.50	30.63	30.35	30.59	6698932
2016-05-24	30.65	31.08	30.62	31.05	8743126
2016-05-25	31.19	31.77	31.12	31.65	10152219
2016-05-26	31.65	31.75	31.18	31.29	6747691
2016-05-27	31.31	31.64	31.26	31.39	6089756
2016-05-31	31.54	31.62	31.13	31.28	11803407
2016-06-01	31.15	31.15	29.87	30.22	26002285
2016-06-02	30.13	30.46	30.05	30.26	12649256
2016-06-03	30.09	30.15	29.51	29.60	18549620
2016-06-06	29.85	30.04	29.72	29.99	10985800
2016-06-07	30.16	30.38	29.95	29.85	14425689
2016-06-08	30.00	30.03	29.52	29.57	12990855
2016-06-09	29.48	29.50	29.16	29.36	11907469
2016-06-10	29.22	29.34	28.98	29.06	10740357
2016-06-13	28.85	29.40	28.80	29.08	13871284
2016-06-14	29.07	29.31	28.65	28.83	10751685
2016-06-15	28.98	29.22	28.79	28.86	8479890
2016-06-16	28.67	29.07	28.50	29.02	9654396
2016-06-17	29.14	29.43	29.06	29.23	12707391
2016-06-20	29.62	30.03	29.59	29.65	12329065
2016-06-21	29.64	29.77	29.43	29.51	10318009
2016-06-22	29.34	29.59	29.27	29.32	8717169
2016-06-23	29.59	29.85	29.55	29.82	9598108
2016-06-24	28.58	29.04	28.25	28.35	30181107
2016-06-27	28.09	28.10	27.34	27.51	18645156
2016-06-28	27.93	27.98	27.40	27.74	14061357
2016-06-29	28.00	28.20	27.60	28.17	10644071
2016-06-30	28.18	29.66	27.70	28.30	15360601
2016-07-01	28.69	28.98	28.36	28.89	15157864
2016-07-05	28.64	28.68	28.04	28.17	12178185
2016-07-06	28.00	28.41	27.52	28.40	14631429
2016-07-07	28.49	29.06	28.42	28.74	10842314
2016-07-08	29.27	29.87	29.27	29.66	16659407
2016-07-11	29.79	30.27	29.74	30.13	13870321
2016-07-12	30.45	30.85	30.39	30.60	16789455
2016-07-13	30.63	30.69	30.22	30.63	13303647
2016-07-14	30.88	31.05	30.60	30.76	11306401
2016-07-15	30.82	30.98	30.57	30.77	8429465
2016-07-18	30.75	31.10	30.61	30.87	8732327
2016-07-19	30.70	31.27	30.70	31.25	17164085
2016-07-20	31.42	31.58	31.07	31.49	20923034
2016-07-21	32.56	32.87	31.83	32.03	36306348
2016-07-22	32.10	32.24	31.72	32.16	13305449
2016-07-25	32.19	32.36	31.96	32.06	11324935
2016-07-26	31.98	32.22	31.89	32.15	9462036
2016-07-27	32.18	32.29	31.97	32.02	9159541
2016-07-28	31.05	31.20	30.65	30.99	20363869
2016-07-29	30.79	31.55	30.78	31.54	16150459
2016-08-01	31.54	31.62	31.20	31.30	11190647
2016-08-02	31.03	31.08	29.82	29.93	24346905
2016-08-03	30.00	30.25	29.91	30.24	14504178
2016-08-04	30.24	30.53	30.23	30.34	8660875
2016-08-05	30.51	30.89	30.50	30.80	13135880
2016-08-08	30.92	31.06	30.80	30.88	10470883
2016-08-09	30.91	31.25	30.83	31.07	13691127
2016-08-10	31.03	31.27	30.96	31.25	10833721
2016-08-11	31.43	31.79	31.36	31.75	13210802
2016-08-12	31.60	31.75	31.55	31.57	9843686
2016-08-15	31.59	31.89	31.55	31.86	9345275
2016-08-16	31.81	31.85	31.61	31.71	9888486
2016-08-17	31.71	31.88	31.55	31.85	8392391
2016-08-18	31.80	31.86	31.48	31.55	14089870
2016-08-19	31.48	31.89	31.40	31.83	8809747
2016-08-22	31.79	31.95	31.70	31.87	8306765
2016-08-23	31.97	32.05	31.87	31.90	10961104
2016-08-24	31.84	32.09	31.76	31.78	8179481
2016-08-25	31.71	31.75	31.36	31.54	15930799
2016-08-26	31.67	31.82	31.42	31.53	10436238
2016-08-29	31.78	31.96	31.57	31.81	7708255
2016-08-30	31.67	32.00	31.23	31.67	10748741
2016-08-31	31.67	31.94	31.65	31.92	9625559
2016-09-01	31.86	32.55	31.34	31.80	14898781
2016-09-02	31.88	32.20	31.85	32.16	10828387
2016-09-06	32.25	32.34	31.85	31.74	16774837
2016-09-07	31.99	31.99	31.62	31.89	12554723
2016-09-08	31.85	32.00	31.68	31.71	11808229
2016-09-09	31.44	31.56	30.37	30.48	22476319
2016-09-12	30.36	31.35	30.13	31.18	17250264
2016-09-13	31.02	31.15	30.82	30.94	16162854
2016-09-14	30.79	30.87	30.49	30.71	12903230
2016-09-15	30.75	31.23	30.74	31.12	13469771
2016-09-16	31.13	31.13	30.61	30.97	12780811
2016-09-19	31.90	32.08	31.66	31.72	32234806
2016-09-20	31.91	31.94	31.33	31.65	12876202
2016-09-21	31.72	32.16	31.72	32.11	14468725
2016-09-22	32.27	32.47	32.27	32.39	12033957
2016-09-23	32.10	32.37	32.05	32.12	9812127
2016-09-26	32.02	32.12	31.75	31.80	12700900
2016-09-27	31.77	31.96	31.54	31.60	14465340
2016-09-28	31.75	31.94	31.54	31.90	10713565
2016-09-29	31.77	31.96	31.45	31.48	8821201
2016-09-30	31.63	31.95	31.58	31.77	9330018
2016-10-03	31.64	32.25	31.61	32.04	11375863
2016-10-04	32.08	32.47	32.04	32.17	8506157
2016-10-05	32.31	32.78	32.23	32.68	11093547
2016-10-06	32.54	32.64	32.21	32.53	8611216
2016-10-07	32.50	32.60	32.05	32.34	8909389
2016-10-10	32.31	32.60	32.12	32.15	6094808
2016-10-11	32.23	32.28	31.69	31.89	7977527
2016-10-12	31.90	31.99	31.65	31.68	5597571
2016-10-13	31.48	31.63	30.88	31.51	12103388
2016-10-14	31.76	31.99	31.68	31.87	11105611
2016-10-17	31.84	32.06	31.53	31.56	7476141
2016-10-18	31.83	31.88	31.19	31.40	7973320
2016-10-19	31.54	31.98	31.48	31.85	9158569
2016-10-20	31.78	31.86	31.39	31.75	8077594
2016-10-21	31.58	32.17	31.48	32.04	11975706
2016-10-24	32.18	33.08	32.15	32.98	20232309
2016-10-25	32.85	32.85	31.39	31.60	34069794
2016-10-26	31.22	31.74	31.12	31.58	14955768
2016-10-27	31.75	31.78	31.19	31.33	20653609
2016-10-28	31.33	31.76	31.22	31.32	10571629
2016-10-31	31.42	31.65	31.35	31.60	7954138
2016-11-01	31.70	32.08	31.19	31.48	14668318
2016-11-02	31.33	31.72	31.31	31.45	11763111
2016-11-03	31.45	31.64	30.95	31.07	13720095
2016-11-04	31.00	31.54	30.94	31.16	12770824
2016-11-07	31.58	32.15	31.54	32.02	13560207
2016-11-08	31.90	31.97	31.41	31.73	10364579
2016-11-09	30.91	31.15	30.21	30.96	38594380
2016-11-10	30.93	32.83	30.91	32.73	27811866
2016-11-11	32.49	34.29	32.38	34.02	33042692
2016-11-14	33.90	34.42	33.05	33.28	20214731
2016-11-15	33.30	33.61	33.10	33.43	10906572
2016-11-16	33.36	33.36	33.07	33.23	8821326
2016-11-17	32.97	33.44	32.75	33.42	11728642
2016-11-18	33.40	33.42	32.96	33.00	8617196
2016-11-21	33.23	33.28	32.98	33.01	11667139
2016-11-22	32.82	33.82	32.77	33.81	12283808
2016-11-23	33.74	33.99	33.69	33.86	8710143
2016-11-25	34.00	34.32	33.93	34.25	5317746
2016-11-28	34.35	34.38	33.96	34.05	11516644
2016-11-29	34.03	34.58	33.86	34.57	12610022
2016-11-30	34.70	34.98	34.45	34.53	15681697
2016-12-01	34.81	36.66	34.79	36.43	37092255
2016-12-02	36.25	36.30	35.30	35.41	22753352
2016-12-05	35.35	35.46	34.91	34.94	12440397
2016-12-06	35.09	35.16	34.91	35.07	11867840
2016-12-07	35.18	36.54	35.09	36.30	26622378
2016-12-08	36.19	36.46	36.04	36.42	14516035
2016-12-09	36.41	37.68	36.41	37.66	26434231
2016-12-12	37.51	37.74	37.01	37.10	15575165
2016-12-13	37.15	37.44	36.95	37.36	9228758
2016-12-14	36.30	36.78	35.93	35.95	19798953
2016-12-15	35.87	36.39	35.78	36.24	18215586
2016-12-16	36.40	36.41	36.10	36.37	23751554
2016-12-19	36.49	36.73	36.15	36.40	10960811
2016-12-20	36.40	36.73	36.23	36.61	8795938
2016-12-21	36.50	36.69	36.36	36.42	6669726
2016-12-22	36.29	36.40	35.63	35.69	9911676
2016-12-23	35.83	35.87	35.54	35.69	9351152
2016-12-27	35.80	35.93	35.50	35.54	6008707
2016-12-28	35.74	35.80	35.13	35.15	8451852
2016-12-29	35.25	35.48	35.12	35.14	4416668
2016-12-30	35.21	35.31	34.67	34.84	7646079
2017-01-03	34.98	35.57	34.84	35.15	10904891
2017-01-04	35.60	37.24	35.47	37.09	23388513
2017-01-05	37.01	37.05	36.07	36.39	15636720
2017-01-06	36.41	36.55	35.93	35.99	13240094
2017-01-09	36.12	36.54	35.86	36.01	15204536
2017-01-10	36.19	38.16	36.05	37.35	34804533
2017-01-11	37.54	38.11	37.22	37.95	19553925
2017-01-12	38.00	38.15	37.06	37.51	16830151
2017-01-13	37.55	37.77	37.15	37.34	8748845
2017-01-17	37.34	37.69	37.17	37.31	8225744
2017-01-18	37.45	37.58	37.12	37.47	11220136
2017-01-19	37.63	37.84	37.16	37.30	8262742
2017-01-20	37.42	37.42	36.76	37.01	14001523
2017-01-23	37.01	37.13	36.38	36.65	11624497
2017-01-24	36.70	37.24	36.68	37.00	11600322
2017-01-25	37.71	38.38	37.60	38.28	20745169
2017-01-26	38.10	38.25	37.37	37.52	10813354
2017-01-27	37.52	37.59	36.88	37.01	10228614
2017-01-30	36.84	36.90	36.13	36.33	11787704
2017-01-31	36.25	36.65	36.12	36.61	10679036
2017-02-01	36.68	37.11	35.86	36.14	13744086
2017-02-02	36.08	36.14	35.47	35.73	11893731
2017-02-03	35.92	36.33	35.68	36.33	13962154
2017-02-06	36.41	36.83	36.26	36.83	13941162
2017-02-07	35.75	35.96	34.80	35.10	39477710
2017-02-08	35.20	35.33	34.72	35.14	16867294
2017-02-09	35.28	35.40	35.02	35.08	14833963
2017-02-10	35.21	35.32	35.08	35.17	10321844
2017-02-13	35.38	35.54	35.18	35.52	10141588
2017-02-14	36.72	37.40	36.67	37.24	31403336
2017-02-15	36.95	37.11	36.60	37.08	15674368
2017-02-16	37.11	37.16	36.82	37.03	9369429
2017-02-17	36.79	37.90	36.41	37.22	15777399
2017-02-21	37.60	38.10	37.42	37.81	14549153
2017-02-22	37.89	38.11	37.80	37.84	9102733
2017-02-23	37.94	38.07	37.19	37.25	13179198
2017-02-24	36.87	37.19	36.57	36.90	13060100
2017-02-27	36.92	37.36	36.86	37.27	10091775
2017-02-28	37.15	37.22	36.55	36.84	10497772
2017-03-01	37.20	37.75	37.18	37.43	10702571
2017-03-02	37.37	38.10	37.25	37.76	14935084
2017-03-03	37.76	38.37	37.58	38.23	19515749
2017-03-06	37.98	38.55	37.20	37.91	20199145
2017-03-07	37.76	37.84	37.30	37.14	17247480
2017-03-08	37.11	37.69	37.11	37.27	11377291
2017-03-09	37.33	37.35	36.78	36.83	12703571
2017-03-10	37.10	37.19	36.77	36.83	18653588
2017-03-13	37.00	37.13	36.83	36.87	10120696
2017-03-14	36.75	36.97	36.68	36.96	5924349
2017-03-15	37.07	37.16	36.79	37.09	28089837
2017-03-16	37.09	37.12	36.77	37.08	12598966
2017-03-17	37.13	37.16	36.30	36.33	19603616
2017-03-20	36.36	36.45	35.60	35.71	38504849
2017-03-21	35.95	35.98	34.47	34.55	30898022
2017-03-22	34.31	34.61	33.96	34.39	18940396
2017-03-23	34.00	34.46	33.79	34.26	14536629
2017-03-24	34.40	35.07	34.08	34.56	16256965
2017-03-27	34.28	34.75	33.97	34.71	12941315
2017-03-28	34.66	36.25	34.66	35.56	29829326
2017-03-29	35.62	36.06	35.52	35.54	13884366
2017-03-30	35.50	35.79	35.32	35.41	8760580
2017-03-31	35.35	35.51	35.27	35.36	11772788
2017-04-03	35.33	35.40	33.80	34.17	31894280
2017-04-04	33.90	34.43	33.90	34.27	9500037
2017-04-05	34.62	34.65	33.99	34.00	10664248
2017-04-06	34.02	34.47	33.89	34.16	12171920
2017-04-07	34.03	34.20	33.70	33.71	14548988
2017-04-10	33.84	34.12	33.80	33.97	13814860
2017-04-11	34.09	34.09	33.59	33.92	10424332
2017-04-12	34.03	34.29	33.72	33.94	14714992
2017-04-13	33.78	33.91	33.37	33.39	9527066
2017-04-17	33.47	33.98	33.37	33.90	10736501
2017-04-18	33.72	33.83	33.49	33.69	7020421
2017-04-19	33.89	34.10	33.71	33.79	12368731
2017-04-20	33.95	34.52	33.90	34.10	11656216
2017-04-21	34.11	34.16	33.61	33.75	9713234
2017-04-24	34.06	34.15	33.63	33.91	13984612
2017-04-25	34.10	34.16	33.72	33.99	11538036
2017-04-26	34.01	34.94	33.95	34.38	14694291
2017-04-27	34.52	34.59	33.95	34.54	13869775
2017-04-28	35.07	35.29	34.42	34.64	16650689
2017-05-01	34.63	34.65	34.13	34.20	12790516
2017-05-02	34.09	34.34	32.82	33.20	24706132
2017-05-03	33.03	33.66	33.01	33.48	12611723
2017-05-04	33.65	33.67	32.97	33.15	12464382
2017-05-05	33.30	33.77	33.20	33.77	10145923
2017-05-08	33.85	34.25	33.80	33.97	11736544
2017-05-09	33.90	34.47	33.90	34.26	8434533
2017-05-10	34.25	34.46	34.08	34.23	7665286
2017-05-11	34.07	34.23	33.90	34.11	9045448
2017-05-12	33.94	34.15	33.27	33.62	12503582
2017-05-15	33.97	34.15	33.65	33.82	13634449
2017-05-16	33.90	33.99	33.36	33.42	13551363
2017-05-17	33.16	33.51	32.09	32.42	18631945
2017-05-18	32.23	32.67	32.21	32.47	14031318
2017-05-19	32.55	32.97	32.51	32.72	14019170
2017-05-22	32.97	33.25	32.74	32.92	18258785
2017-05-23	33.05	33.40	33.01	33.22	17574178
2017-05-24	33.20	33.41	33.00	33.20	10717555
2017-05-25	33.20	33.47	31.92	32.60	32345852
2017-05-26	32.36	33.07	32.24	33.07	16813681
2017-05-30	33.09	33.74	33.04	33.53	13923583
2017-05-31	33.71	33.97	33.48	33.93	16515837
2017-06-01	34.06	34.87	33.05	34.43	22657829
2017-06-02	34.35	34.53	33.96	34.45	11654480
2017-06-05	34.47	34.74	34.26	34.46	11884857
2017-06-06	34.33	34.48	34.10	34.05	11523017
2017-06-07	34.19	34.46	34.09	34.34	13022918
2017-06-08	33.88	34.22	33.84	34.11	10756831
2017-06-09	34.05	34.44	34.05	34.34	14868209
2017-06-12	34.22	34.82	34.22	34.68	14344248
2017-06-13	34.68	34.70	34.20	34.51	12111985
2017-06-14	34.54	34.64	34.15	34.61	10591302
2017-06-15	34.41	34.67	34.38	34.60	10177011
2017-06-16	34.59	34.60	33.93	34.29	16193240
2017-06-19	34.37	34.57	34.28	34.35	11221307
2017-06-20	34.34	34.52	34.15	34.40	8296631
2017-06-21	34.48	34.50	33.95	34.13	9127703
2017-06-22	34.05	34.34	33.86	34.19	8937541
2017-06-23	34.14	34.27	33.96	34.20	10238774
2017-06-26	34.27	34.65	34.18	34.52	11836595
2017-06-27	34.33	34.50	34.02	34.21	11679720
2017-06-28	34.57	34.75	34.46	34.58	11025333
2017-06-29	34.66	34.93	34.53	34.86	10209730
2017-06-30	34.97	35.05	34.77	34.93	7679741
2017-07-03	34.52	36.00	34.45	35.57	10915736
2017-07-05	35.57	35.58	34.88	35.01	10819330
2017-07-06	34.87	35.16	34.73	34.87	8567239
2017-07-07	35.00	35.05	34.77	34.94	8623491
2017-07-10	35.00	35.35	34.87	35.19	10546395
2017-07-11	35.19	35.46	35.14	35.40	10124169
2017-07-12	35.50	35.90	35.47	35.50	7529406
2017-07-13	35.50	36.12	35.45	35.86	13828374
2017-07-14	36.03	36.44	35.98	36.35	10241272
2017-07-17	36.38	36.54	36.20	36.38	10631762
2017-07-18	36.31	36.49	36.22	36.43	7768950
2017-07-19	36.38	36.54	36.30	36.47	7816787
2017-07-20	36.50	36.63	36.29	36.41	10159176
2017-07-21	36.05	36.11	35.71	36.07	8831775
2017-07-24	35.99	36.09	35.72	35.82	11699821
2017-07-25	35.94	36.17	35.50	35.57	14540098
2017-07-26	35.55	35.91	35.40	35.62	10814204
2017-07-27	35.52	35.99	35.38	35.94	10006533
2017-07-28	35.82	35.87	35.48	35.77	7531936
2017-07-31	35.82	36.30	35.79	35.98	13855521
2017-08-01	35.81	35.98	34.59	34.76	21582819
2017-08-02	34.64	34.99	34.62	34.82	9325622
2017-08-03	34.92	35.19	34.75	34.77	10367559
2017-08-04	34.97	35.45	34.76	35.27	9160776
2017-08-07	35.16	35.40	35.12	35.30	8254997
2017-08-08	35.30	35.83	35.23	35.39	9024204
2017-08-09	35.15	35.44	35.07	35.28	8260469
2017-08-10	35.20	35.30	34.87	34.88	9628305
2017-08-11	34.97	35.21	34.86	34.93	6821396
2017-08-14	35.16	35.56	35.05	35.47	7366842
2017-08-15	35.56	35.86	35.42	35.54	6017059
2017-08-16	35.65	35.77	35.52	35.75	6927272
2017-08-17	35.61	35.66	34.97	35.00	7274658
2017-08-18	34.90	35.06	34.61	34.83	7193463
2017-08-21	34.90	35.06	34.79	34.91	6010367
2017-08-22	35.00	35.42	34.97	35.30	7815068
2017-08-23	35.27	35.66	35.12	35.49	6430459
2017-08-24	35.64	35.73	35.45	35.52	4955524
2017-08-25	35.54	35.88	35.54	35.60	6685057
2017-08-28	35.68	35.78	35.30	35.51	8008769
2017-08-29	35.35	35.55	35.21	35.52	5520441
2017-08-30	35.54	35.84	35.41	35.82	7263792
2017-08-31	35.90	36.74	35.90	36.54	13597837
2017-09-01	36.73	37.75	36.65	37.36	17975025
2017-09-05	37.29	37.43	36.87	37.23	12770231
2017-09-06	37.51	37.74	37.33	37.29	12359134
2017-09-07	37.40	37.43	36.70	36.91	14327518
2017-09-08	36.80	37.04	36.62	37.00	8180856
2017-09-11	37.11	37.48	37.04	37.35	13499775
2017-09-12	37.41	38.00	37.35	37.89	10805292
2017-09-13	37.88	38.28	37.82	38.21	10644013
2017-09-14	38.19	39.18	38.11	38.79	17528616
2017-09-15	38.74	39.03	38.64	38.88	25353949
2017-09-18	38.90	38.98	38.55	38.59	12361080
2017-09-19	38.54	38.87	38.54	38.70	11545950
2017-09-20	38.86	39.00	38.69	38.88	17188321
2017-09-21	38.86	39.24	38.86	39.10	14046525
2017-09-22	39.30	39.54	39.18	39.42	12670643
2017-09-25	40.19	40.64	40.00	40.30	21544434
2017-09-26	40.33	40.62	40.18	40.26	14256611
2017-09-27	40.31	40.69	40.16	40.58	9750671
2017-09-28	40.48	40.58	40.37	40.58	9646170
2017-09-29	40.56	40.67	40.27	40.38	8919368
2017-10-02	41.01	42.48	40.80	42.15	33817353
2017-10-03	43.12	43.70	43.00	43.45	31058256
2017-10-04	43.35	43.94	43.20	43.78	13458658
2017-10-05	43.90	44.08	43.68	43.85	16661373
2017-10-06	44.04	45.17	44.00	44.93	21024603
2017-10-09	45.03	45.43	44.93	45.33	174918180
2017-10-10	45.29	45.40	44.86	45.21	14029152
2017-10-11	45.30	45.59	45.08	45.47	13353942
2017-10-12	44.97	45.43	44.15	44.89	15665087
2017-10-13	45.28	46.11	45.00	45.88	13932071
2017-10-16	45.77	45.86	45.35	45.76	8861450
2017-10-17	45.80	46.06	44.96	45.02	14700480
2017-10-18	45.28	45.59	45.03	45.12	10883745
2017-10-19	44.75	45.40	44.56	45.35	13051579
2017-10-20	45.50	45.73	45.14	45.61	12203186
2017-10-23	45.54	45.81	45.15	45.15	10780818
2017-10-24	45.91	46.76	45.72	46.48	27909057
2017-10-25	45.70	45.97	44.77	45.12	18062614
2017-10-26	45.19	45.64	45.10	45.25	9650167
2017-10-27	45.14	45.17	44.10	44.64	11874993
2017-10-30	43.04	43.81	42.26	43.37	23791078
2017-10-31	43.23	43.67	42.96	42.98	13238960
2017-11-01	42.72	43.37	41.90	43.13	14701339
2017-11-02	43.30	43.30	42.46	42.60	12006294
2017-11-03	42.60	42.73	42.19	42.34	9848656
2017-11-06	42.30	42.36	41.35	42.14	14173677
2017-11-07	42.15	42.41	41.59	41.70	8881286
2017-11-08	41.86	42.12	41.53	42.11	14221588
2017-11-09	42.04	42.16	41.62	42.11	8897155
2017-11-10	42.14	43.00	42.06	42.66	14102061
2017-11-13	42.60	43.63	42.55	43.57	11731144
2017-11-14	43.15	43.45	42.74	43.00	9433376
2017-11-15	42.73	43.04	42.10	42.86	13620010
2017-11-16	43.04	43.63	42.80	43.60	11247356
2017-11-17	43.53	44.14	43.49	43.88	10594243
2017-11-20	44.48	45.09	44.26	44.88	15132176
2017-11-21	45.07	45.18	44.66	44.97	12011173
2017-11-22	44.89	44.95	44.21	44.29	9836873
2017-11-24	44.45	44.54	44.24	44.46	3805890
2017-11-27	44.47	44.49	43.88	44.17	8652578
2017-11-28	44.35	45.08	44.14	44.92	15933336
2017-11-29	45.10	45.35	43.79	43.81	19442888
2017-11-30	44.00	44.53	42.70	43.09	32515058
2017-12-01	43.19	43.25	41.87	42.79	19324718
2017-12-04	43.20	43.42	42.92	43.05	14024586
2017-12-05	43.01	43.06	42.52	42.80	11303940
2017-12-06	42.57	42.69	42.14	42.25	12868477
2017-12-07	41.71	42.39	41.54	41.99	16450843
2017-12-08	42.26	42.30	41.84	42.02	13658737
2017-12-11	41.88	41.93	41.56	41.67	14112462
2017-12-12	41.65	41.77	41.26	41.53	8853086
2017-12-13	41.54	41.91	41.39	41.40	9969201
2017-12-14	41.38	41.44	40.70	40.81	9276401
2017-12-15	40.92	41.33	40.92	40.95	24491654
2017-12-18	41.27	42.32	41.25	42.15	22135085
2017-12-19	42.71	42.80	42.44	42.49	13259183
2017-12-20	42.74	42.78	42.39	42.52	8636654
2017-12-21	42.58	42.75	42.13	42.16	10144650
2017-12-22	42.30	42.31	41.81	42.02	4907093
2017-12-26	41.86	42.09	41.63	41.80	3369417
2017-12-27	41.76	41.85	41.30	41.31	4933638
2017-12-28	41.34	41.44	41.20	41.38	5005263
2017-12-29	41.52	41.59	40.99	40.99	6581442
2018-01-02	41.24	41.87	41.15	41.80	6934570
2018-01-03	42.21	42.95	42.20	42.82	14591587
2018-01-04	43.09	44.25	43.01	44.14	17298680
2018-01-05	44.50	44.64	43.96	44.01	9643317
2018-01-08	44.04	44.59	43.52	44.22	13099632
2018-01-09	44.31	44.59	43.74	44.05	7768103
2018-01-10	43.84	44.14	42.61	43.00	18281520
2018-01-11	43.28	44.27	43.16	44.19	11245753
2018-01-12	44.15	44.70	43.66	44.07	14914573
2018-01-16	45.10	45.52	43.75	44.19	20169295
2018-01-17	44.01	44.27	43.40	44.03	15855650
2018-01-18	44.18	44.19	43.64	43.86	11868110
2018-01-19	44.05	44.09	43.04	43.15	14470776
2018-01-22	43.16	43.42	42.82	43.29	19562094
2018-01-23	43.34	43.44	42.91	43.38	14127560
2018-01-24	43.50	44.40	43.45	44.16	11321705
2018-01-25	44.46	44.48	42.98	43.16	11385995
2018-01-26	43.32	43.57	42.99	43.49	9131233
2018-01-29	43.47	43.78	42.98	43.02	8177531
2018-01-30	42.83	43.22	42.52	42.70	8459713
2018-01-31	42.78	42.95	42.14	42.41	19781173
2018-02-01	42.12	42.60	41.95	42.43	9629833
2018-02-02	42.22	42.27	40.85	41.00	13982144
2018-02-05	40.98	41.67	39.51	39.54	19660620
2018-02-06	40.06	42.23	40.00	41.86	26988259
2018-02-07	41.80	43.56	41.65	42.39	19402866
2018-02-08	42.46	42.71	40.74	40.75	18035384
2018-02-09	41.16	41.97	40.23	41.46	19597996
2018-02-12	41.95	42.62	41.61	42.00	19392043
2018-02-13	41.70	42.07	41.37	41.40	8937154
2018-02-14	41.03	41.91	40.93	41.81	10271608
2018-02-15	42.06	42.21	41.40	41.85	9715834
2018-02-16	41.85	42.28	41.00	41.09	14871775
2018-02-20	40.90	41.33	40.59	40.77	7814571
2018-02-21	40.75	41.30	40.51	40.56	9098549
2018-02-22	40.66	41.20	40.50	40.91	8805943
2018-02-23	41.05	41.14	40.58	40.91	6424209
2018-02-26	41.08	41.62	40.75	41.54	9397071
2018-02-27	41.49	41.54	40.12	40.17	12738834
2018-02-28	39.62	40.15	39.32	39.35	23145222
2018-03-01	39.59	39.59	37.41	37.79	26183081
2018-03-02	37.47	37.61	36.59	37.43	24060510
2018-03-05	37.33	37.90	37.11	37.74	12011053
2018-03-06	38.02	38.08	37.54	37.93	12168468
2018-03-07	37.39	37.84	37.16	37.36	15052041
2018-03-08	37.64	37.93	37.22	37.84	13096731
2018-03-09	37.85	38.08	37.66	37.84	12272186
2018-03-12	37.87	37.99	37.58	37.83	11347249
2018-03-13	37.97	38.54	37.87	38.01	12406428
2018-03-14	38.48	38.61	37.65	37.69	13364043
2018-03-15	37.97	37.99	37.59	37.85	8140097
2018-03-16	37.92	38.15	37.69	37.94	10305037
2018-03-19	37.93	37.98	36.54	37.01	12103147
2018-03-20	37.13	37.26	36.74	36.89	8494780
2018-03-21	37.16	38.02	37.10	37.58	11568419
2018-03-22	37.23	37.33	36.27	36.35	15155039
2018-03-23	36.42	36.59	35.13	35.17	13234021
2018-03-26	35.94	36.05	35.29	35.99	9320238
2018-03-27	36.02	36.03	34.50	34.87	17673329
2018-03-28	35.01	35.79	34.90	35.47	17905723
2018-03-29	35.83	36.53	35.69	36.34	13049780
2018-04-02	36.10	36.26	35.23	35.76	13909058
2018-04-03	36.80	37.35	36.39	36.94	15833314
2018-04-04	36.01	38.13	35.95	38.03	17014051
2018-04-05	38.25	38.48	37.89	38.00	11885381
2018-04-06	37.96	38.16	37.20	37.68	14731498
2018-04-09	38.28	38.50	37.81	37.83	13430901
2018-04-10	38.60	39.35	38.39	39.07	15547390
2018-04-11	38.72	39.29	38.49	39.00	8388853
2018-04-12	39.27	39.49	38.77	38.83	7896394
2018-04-13	39.12	39.38	38.57	38.73	6118634
2018-04-16	38.97	39.42	38.67	39.17	5064868
2018-04-17	39.64	39.65	39.08	39.22	5460704
2018-04-18	39.24	39.67	38.90	38.93	6095373
2018-04-19	38.71	38.91	37.43	37.77	10230013
2018-04-20	37.75	38.01	37.35	37.61	8698518
2018-04-23	37.49	37.96	37.43	37.69	7308626
2018-04-24	37.93	38.17	37.54	37.93	9285765
2018-04-25	37.73	38.20	37.50	38.11	7982704
2018-04-26	37.59	38.28	36.83	38.25	16562383
2018-04-27	38.16	38.21	37.49	37.65	8660356
2018-04-30	37.88	38.07	36.74	36.74	11967311
2018-05-01	36.76	36.96	35.89	36.42	11381238
2018-05-02	36.48	36.70	36.15	36.20	9440678
2018-05-03	35.99	36.17	35.28	36.15	15742629
2018-05-04	36.15	36.78	35.87	36.71	6639004
2018-05-07	36.63	36.77	36.29	36.34	9197419
2018-05-08	36.38	36.61	36.11	36.33	8364406
2018-05-09	36.39	36.74	35.97	36.27	7609467
2018-05-10	36.46	37.22	36.42	37.16	6814738
2018-05-11	37.11	37.25	36.78	36.89	4856741
2018-05-14	37.06	37.07	36.56	36.63	6393345
2018-05-15	36.40	36.96	36.40	36.94	6506941
2018-05-16	36.97	38.04	36.97	38.03	8193850
2018-05-17	37.97	38.48	37.75	38.30	9572739
2018-05-18	38.27	38.40	37.72	37.79	5576296
2018-05-21	38.16	38.34	37.98	38.09	6227678
2018-05-22	38.58	38.77	38.26	38.28	6990449
2018-05-23	38.18	38.19	37.46	37.85	8794265
2018-05-24	38.00	38.59	37.90	38.39	8466101
2018-05-25	38.25	38.40	38.11	38.30	5247329
2018-05-29	38.01	38.05	37.27	37.38	12342575
2018-05-30	37.50	37.87	37.48	37.83	11821553
2018-05-31	41.65	42.77	41.27	42.70	59937479
2018-06-01	42.98	43.32	42.33	43.20	24461816
2018-06-04	43.24	43.85	43.16	43.78	12938986
2018-06-05	43.61	43.77	43.35	43.41	12018545
2018-06-06	43.66	44.00	43.36	43.55	18026111
2018-06-07	43.51	44.37	43.51	44.01	15330902
2018-06-08	43.98	44.33	43.92	44.25	8549271
2018-06-11	44.30	44.89	44.29	44.85	14061378
2018-06-12	44.86	44.95	44.16	44.18	9933236
2018-06-13	44.12	44.46	43.83	44.45	11233122
2018-06-14	44.39	44.40	43.42	43.57	10109160
2018-06-15	43.28	45.00	42.76	43.91	23838541
2018-06-18	43.60	44.14	43.37	43.95	10806701
2018-06-19	43.07	43.19	41.88	42.26	18272914
2018-06-20	42.57	42.83	41.79	41.95	9536074
2018-06-21	41.14	41.84	40.81	41.12	13913342
2018-06-22	41.41	41.75	40.94	41.25	9565924
2018-06-25	41.00	41.20	40.21	40.61	10614782
2018-06-26	40.55	41.32	40.49	41.01	12818919
2018-06-27	41.00	41.32	40.35	40.37	9542858
2018-06-28	40.45	40.67	39.66	40.52	10173879
2018-06-29	40.67	40.80	39.37	39.40	14054913
2018-07-02	39.08	39.56	38.75	39.50	8608074
2018-07-03	39.71	39.82	38.92	38.97	4975776
2018-07-05	39.61	40.00	39.21	39.47	8351381
2018-07-06	39.38	39.45	38.70	39.16	7897112
2018-07-09	39.38	40.00	39.05	39.75	8148976
2018-07-10	39.84	40.31	39.61	40.09	10140127
2018-07-11	39.50	39.69	39.18	39.30	8840023
2018-07-12	39.60	39.64	39.01	39.27	8250386
2018-07-13	39.11	39.41	38.93	39.36	5152759
2018-07-16	39.31	39.60	39.17	39.56	7466380
2018-07-17	39.50	40.50	39.49	40.03	8806133
2018-07-18	40.06	40.29	39.56	39.87	9180945
2018-07-19	39.58	39.81	39.18	39.31	6778745
2018-07-20	39.07	39.42	38.86	39.40	10962057
2018-07-23	39.20	39.38	38.95	39.27	7687705
2018-07-24	39.87	39.98	39.26	39.48	10760097
2018-07-25	37.45	37.90	36.26	37.65	42414903
2018-07-26	37.07	37.55	36.60	36.75	16719360
2018-07-27	36.83	37.64	36.77	37.53	12630087
2018-07-30	37.66	38.10	37.45	37.67	9460554
2018-07-31	37.79	38.19	37.70	37.91	16479316
2018-08-01	37.89	37.89	36.88	37.14	11179703
2018-08-02	37.00	37.05	36.35	36.62	13066127
2018-08-03	36.65	37.77	36.65	37.73	9375062
2018-08-06	37.57	37.69	37.35	37.60	5266992
2018-08-07	37.70	37.87	37.50	37.58	7652087
2018-08-08	37.61	37.93	37.29	37.66	6760543
2018-08-09	37.67	38.32	37.32	37.51	12413781
2018-08-10	37.32	37.36	36.47	36.59	9326184
2018-08-13	36.59	36.67	35.87	36.16	15575398
2018-08-14	36.25	36.54	36.17	36.20	7326117
2018-08-15	35.82	35.95	35.21	35.94	10720393
2018-08-16	36.18	36.68	36.07	36.29	9414171
2018-08-17	36.08	36.57	35.91	36.38	7796688
2018-08-20	36.63	36.95	36.36	36.77	7072818
2018-08-21	36.75	37.07	36.74	36.91	10048476
2018-08-22	36.60	36.72	36.10	36.13	8871210
2018-08-23	35.95	36.17	35.63	35.67	8742432
2018-08-24	35.95	36.10	35.76	35.95	7277974
2018-08-27	36.29	37.79	36.23	37.69	17968003
2018-08-28	37.85	37.86	36.93	37.32	9638814
2018-08-29	37.39	37.42	36.88	37.12	7223680
2018-08-30	37.00	37.06	36.19	36.36	9765390
2018-08-31	36.20	36.30	35.78	36.05	13713325
2018-09-04	36.00	36.00	35.32	35.60	12821636
2018-09-05	35.60	35.60	35.05	34.91	12763991
2018-09-06	35.00	35.27	34.38	34.38	12913568
2018-09-07	34.35	34.36	33.61	33.91	13209290
2018-09-10	33.92	34.25	33.83	33.87	10682144
2018-09-11	33.92	33.96	33.44	33.77	8521324
2018-09-12	33.70	34.49	33.70	34.06	9342305
2018-09-13	34.26	34.48	33.90	34.25	14848695
2018-09-14	34.47	34.75	34.33	34.63	13652800
2018-09-17	34.50	35.22	34.41	35.02	10905334
2018-09-18	35.17	35.23	34.59	35.10	8868099
2018-09-19	35.36	35.94	35.30	35.73	10938208
2018-09-20	35.91	36.45	35.74	36.08	11394240
2018-09-21	36.31	36.49	35.16	35.32	27172393
2018-09-24	35.04	35.38	34.45	34.75	9971007
2018-09-25	34.48	34.68	33.50	33.55	14805269
2018-09-26	33.49	34.00	33.35	33.73	18074547
2018-09-27	33.51	33.75	33.28	33.67	11659261
2018-09-28	33.57	33.69	33.29	33.67	8836652
2018-10-01	34.30	34.54	33.99	34.20	13746055
2018-10-02	33.95	34.34	33.20	33.30	22731155
2018-10-03	35.02	35.05	33.77	34.00	28301834
2018-10-04	34.11	34.66	33.95	34.25	18912630
2018-10-05	34.41	34.51	33.97	34.12	10748613
2018-10-08	33.82	34.27	33.75	34.25	8405686
2018-10-09	34.00	34.00	32.59	32.65	19919872
2018-10-10	32.60	32.96	32.12	32.60	17224282
2018-10-11	32.61	33.50	32.19	32.31	18015289
2018-10-12	32.74	32.74	31.49	31.79	14950768
2018-10-15	31.69	32.45	31.67	32.12	13621121
2018-10-16	32.46	32.54	31.86	32.34	11876965
2018-10-17	32.06	32.29	31.58	31.93	9098954
2018-10-18	31.71	31.81	30.97	31.08	14349210
2018-10-19	30.72	31.47	30.57	31.20	12754609
2018-10-22	31.45	31.59	31.03	31.34	11052894
2018-10-23	30.94	32.40	30.89	32.12	16580792
2018-10-24	31.79	32.06	30.56	30.56	18781409
2018-10-25	31.19	32.20	31.07	32.00	16763615
2018-10-26	31.68	32.88	31.63	32.65	18038610
2018-10-29	34.11	34.30	32.73	33.13	19548113
2018-10-30	33.18	33.92	33.02	33.54	16287542
2018-10-31	35.97	37.05	35.40	36.59	37775234
2018-11-01	36.24	36.69	35.70	36.47	15233151
2018-11-02	36.80	37.28	35.56	36.03	13268329
2018-11-05	36.00	36.39	35.85	36.25	11477057
2018-11-06	36.18	36.56	36.09	36.46	11188012
2018-11-07	36.73	37.00	36.37	36.88	9457803
2018-11-08	36.41	36.89	36.29	36.57	10807866
2018-11-09	36.12	36.44	35.35	35.70	9037534
2018-11-12	35.64	36.04	35.45	35.69	10062122
2018-11-13	35.92	36.65	35.71	35.93	8593970
2018-11-14	36.20	36.32	34.98	35.23	10883692
2018-11-15	34.91	35.59	33.85	35.55	17675609
2018-11-16	35.32	35.79	35.02	35.75	11681458
2018-11-19	35.75	35.97	35.41	35.68	11595802
2018-11-20	35.10	35.62	34.85	35.09	10333222
2018-11-21	35.30	35.86	34.97	35.55	6555943
2018-11-23	35.33	36.11	35.20	35.93	4231366
2018-11-26	36.14	38.75	36.05	37.65	30361809
2018-11-27	37.27	37.55	36.21	36.69	25559053
2018-11-28	36.76	37.00	35.94	36.95	12439913
2018-11-29	36.79	36.96	36.30	36.76	8251195
2018-11-30	36.74	38.00	36.66	37.95	18108733
2018-12-03	39.00	39.61	38.37	38.45	17157410
2018-12-04	38.22	38.30	36.50	36.14	14234710
2018-12-06	35.74	35.75	34.91	35.70	14533696
2018-12-07	35.44	35.93	34.55	34.69	9236815
2018-12-10	34.55	34.78	33.46	34.42	12320029
2018-12-11	35.55	35.75	34.65	34.69	12531846
2018-12-12	35.23	36.04	35.23	35.68	10324880
2018-12-13	35.96	36.18	35.07	35.11	9000996
2018-12-14	35.00	35.70	34.85	35.10	8415427
2018-12-17	34.94	35.62	34.46	34.66	10674448
2018-12-18	35.02	35.53	34.69	34.90	8492444
2018-12-19	35.01	36.20	34.69	34.93	11882025
2018-12-20	34.93	35.36	33.84	34.27	14957438
2018-12-21	34.23	34.85	32.96	32.98	21381064
2018-12-24	32.65	32.94	32.25	32.37	9110187
2018-12-26	32.58	33.53	31.46	33.52	12490397
2018-12-27	33.07	34.00	32.39	33.96	13652980
2018-12-28	33.95	34.73	33.68	33.92	8677963
2018-12-31	34.00	34.22	32.92	33.45	8455549
2019-01-02	32.85	33.81	32.41	33.64	7662344
2019-01-03	33.34	33.68	32.20	32.25	11618332
2019-01-04	32.80	33.57	32.43	33.33	10783950
2019-01-07	33.71	34.97	33.48	34.36	10722317
2019-01-08	35.00	35.68	34.49	34.81	10532946
2019-01-09	34.96	35.59	34.71	35.18	9917596
2019-01-10	35.00	35.05	34.17	34.73	9143671
2019-01-11	36.60	37.97	36.25	37.18	32257094
2019-01-14	37.25	38.00	37.02	37.66	14361061
2019-01-15	37.84	37.84	36.80	37.55	11999110
2019-01-16	37.48	37.98	37.27	37.67	17427441
2019-01-17	37.50	38.30	37.40	38.26	13060541
2019-01-18	38.45	38.77	37.84	38.61	10494113
2019-01-22	38.28	38.79	37.89	38.15	12134385
2019-01-23	38.20	38.36	37.48	37.67	7752789
2019-01-24	37.76	38.29	37.66	38.16	7809295
2019-01-25	38.65	38.83	38.36	38.64	8843499
2019-01-28	38.23	38.60	38.06	38.46	11384350
2019-01-29	38.31	38.54	38.09	38.47	5745384
2019-01-30	38.50	39.14	38.12	39.09	11032977
2019-01-31	38.81	39.05	38.49	39.02	11219338
2019-02-01	38.91	39.15	38.52	38.78	8040324
2019-02-04	38.65	38.94	38.35	38.93	9959977
2019-02-05	39.08	39.36	38.73	39.30	12157995
2019-02-06	40.17	40.74	39.53	39.91	16883022
2019-02-07	39.23	39.41	38.34	38.65	15800719
2019-02-08	38.50	38.71	38.01	38.70	8111522
2019-02-11	38.31	38.69	38.22	38.63	9364864
2019-02-12	38.80	39.32	38.80	39.03	9725754
2019-02-13	39.28	39.39	38.82	39.00	6735869
2019-02-14	38.81	39.09	38.71	38.89	7050520
2019-02-15	39.06	39.19	38.74	39.09	8582316
2019-02-19	38.98	39.68	38.91	39.53	9122373
2019-02-20	39.64	40.11	39.52	39.95	9794809
2019-02-21	40.00	40.20	39.54	39.62	7435961
2019-02-22	39.84	40.01	39.44	39.99	6742713
2019-02-25	40.25	40.46	40.09	40.14	9252303
2019-02-26	39.91	40.36	39.83	40.11	7611551
2019-02-27	40.09	40.16	39.78	40.00	8671977
2019-02-28	39.82	39.91	39.20	39.48	9053403
2019-03-01	39.85	39.97	39.05	39.53	7706331
2019-03-04	39.70	41.50	39.03	39.25	7524453
2019-03-05	39.28	39.42	39.02	39.28	4866442
2019-03-06	39.24	39.29	38.49	38.29	9413586
2019-03-07	38.10	38.34	37.64	38.04	8999795
2019-03-08	37.63	38.04	37.50	37.99	6910982
2019-03-11	38.08	38.79	38.00	38.62	12218808
2019-03-12	38.70	39.03	38.50	38.62	6633590
2019-03-13	38.74	39.03	38.60	38.80	7334092
2019-03-14	38.76	38.82	37.94	38.03	8692887
2019-03-15	38.04	38.29	37.88	38.07	16854874
2019-03-18	38.18	38.24	37.62	37.98	7583849
2019-03-19	38.31	38.75	38.04	38.27	9003297
2019-03-20	37.74	37.94	36.78	37.00	11680047
2019-03-21	37.00	37.38	36.78	37.35	8168115
2019-03-22	37.09	37.30	36.29	36.44	10049514
2019-03-25	36.48	37.03	36.26	36.75	6922202
2019-03-26	36.93	36.98	36.56	36.87	6867156
2019-03-27	36.92	37.24	36.47	36.61	7006459
2019-03-28	36.70	37.23	36.66	37.06	5591332
2019-03-29	37.31	37.40	36.92	37.10	9432590
2019-04-01	37.40	37.82	37.33	37.76	7145649
2019-04-02	37.83	38.01	37.61	37.81	5667116
2019-04-03	38.25	38.64	38.23	38.39	9029245
2019-04-04	38.40	38.94	38.39	38.79	7116103
2019-04-05	38.85	39.01	38.58	38.94	4497787
2019-04-08	38.77	39.09	38.76	39.06	5992519
2019-04-09	38.85	39.08	38.70	38.86	6528907
2019-04-10	38.89	39.42	38.78	39.25	5471412
2019-04-11	39.38	39.59	39.13	39.33	4581546
2019-04-12	39.60	40.05	39.53	39.71	4949720
2019-04-15	39.90	40.01	39.35	39.57	5179576
2019-04-16	39.56	39.91	39.46	39.66	5985519
2019-04-17	40.10	40.26	39.88	39.99	8643483
2019-04-18	40.00	40.45	39.98	40.30	10678039
2019-04-22	40.00	40.10	39.49	39.50	7203774
2019-04-23	39.40	39.84	39.18	39.83	9507499
2019-04-24	39.51	39.89	39.37	39.72	5564694
2019-04-25	39.52	39.72	38.95	39.11	8154642
2019-04-26	40.05	40.10	39.44	39.68	11830508
2019-04-29	39.75	40.28	39.69	40.01	9601126
2019-04-30	38.92	39.47	38.56	38.95	16035509
2019-05-01	39.00	39.20	38.66	38.75	8843444
2019-05-02	38.46	38.84	38.20	38.25	11291928
2019-05-03	38.54	38.90	38.17	38.80	7200999
2019-05-06	37.50	38.17	37.25	38.09	7506430
2019-05-07	38.86	38.89	38.27	38.53	11257014
2019-05-08	38.42	38.78	38.14	38.21	7082944
2019-05-09	37.59	37.67	37.22	37.58	8898600
2019-05-10	37.50	37.98	37.04	37.89	6440647
2019-05-13	36.85	37.12	36.45	36.56	19454839
2019-05-14	36.81	37.39	36.68	37.04	6534561
2019-05-15	36.63	37.56	36.48	37.37	8190434
2019-05-16	37.30	37.62	37.13	37.38	5734645
2019-05-17	37.01	37.36	36.85	37.00	7970012
2019-05-20	36.66	37.00	36.64	36.97	17522251
2019-05-21	37.00	37.24	36.73	37.13	8387594
2019-05-22	37.00	37.05	35.41	35.55	13264070
2019-05-23	35.15	35.18	34.35	35.13	13746155
2019-05-24	35.40	35.42	34.87	35.12	5262511
2019-05-28	35.20	35.34	34.71	34.85	7895449
2019-05-29	34.67	34.85	34.32	34.79	12911440
2019-05-30	34.76	35.09	34.48	34.82	8550029
2019-05-31	33.30	33.70	33.15	33.34	15779916
2019-06-03	33.35	33.83	33.08	33.70	11019397
2019-06-04	34.38	35.77	34.30	35.73	12875737
2019-06-05	36.04	36.14	35.33	35.46	9605604
2019-06-06	35.09	35.44	34.46	35.19	9749235
2019-06-07	35.31	35.55	35.15	35.49	6561073
2019-06-10	36.13	36.51	35.89	36.01	8498258
2019-06-11	36.36	36.58	36.10	36.20	4652019
2019-06-12	36.26	36.26	35.56	35.67	5509488
2019-06-13	35.63	36.05	35.41	36.02	3917349
2019-06-14	35.88	35.99	35.54	35.66	4953403
2019-06-17	35.56	36.18	35.36	36.14	5455040
2019-06-18	36.38	36.78	36.14	36.70	8226935
2019-06-19	37.00	37.47	36.75	36.78	10884816
2019-06-20	37.15	37.31	36.49	36.96	8639702
2019-06-21	36.96	37.10	36.65	36.92	13004628
2019-06-24	36.83	37.12	36.58	36.96	7448962
2019-06-25	37.06	37.88	36.74	37.68	12930490
2019-06-26	37.82	38.50	37.71	38.13	11911377
2019-06-27	38.60	38.99	38.16	38.32	8106591
2019-06-28	38.33	38.93	38.33	38.53	11480906
2019-07-01	38.93	38.99	38.43	38.75	10240047
2019-07-02	38.73	38.75	38.15	38.34	6679404
2019-07-03	38.50	38.69	37.99	38.16	4409415
2019-07-05	38.00	38.52	37.74	38.50	4851942
2019-07-08	38.41	38.64	38.12	38.23	5787340
2019-07-09	37.97	38.17	37.58	38.08	6204688
2019-07-10	38.35	38.47	37.87	38.10	5153125
2019-07-11	38.28	38.58	38.10	38.43	4598365
2019-07-12	38.60	39.41	38.52	39.21	7164651
2019-07-15	39.21	39.36	38.89	39.36	5448843
2019-07-16	38.99	39.70	38.65	39.43	8584759
2019-07-17	39.41	39.46	38.82	39.16	5727315
2019-07-18	38.97	39.28	38.87	39.12	5713764
2019-07-19	39.40	39.82	39.24	39.48	8194487
2019-07-22	39.96	40.37	39.77	39.86	6814590
2019-07-23	40.35	40.92	40.15	40.71	12584313
2019-07-24	40.59	40.91	40.33	40.88	7318548
2019-07-25	40.34	40.82	40.12	40.75	8304803
2019-07-26	40.72	41.00	40.47	40.77	5705945
2019-07-29	40.71	40.88	40.56	40.68	5711203
2019-07-30	40.26	40.56	39.92	40.43	5436861
2019-07-31	40.60	40.72	40.11	40.34	10155715
2019-08-01	41.26	41.90	39.67	40.15	18102916
2019-08-02	39.91	40.23	39.59	39.78	9144879
2019-08-05	39.20	39.28	38.68	39.01	9478032
2019-08-06	39.16	39.31	38.65	39.08	7104475
2019-08-07	38.69	39.50	38.41	39.39	7924699
2019-08-08	39.50	40.20	39.37	40.10	6204377
2019-08-09	39.76	39.86	39.30	39.61	6125010
2019-08-12	39.23	39.31	38.67	38.86	4107751
2019-08-13	38.83	39.63	38.48	39.01	6350376
2019-08-14	38.25	38.28	37.05	37.19	9878088
2019-08-15	37.17	37.24	36.15	36.47	7904300
2019-08-16	36.58	37.10	36.37	37.00	7171944
2019-08-19	37.51	37.60	37.19	37.36	3900136
2019-08-20	37.20	37.29	36.92	36.96	4110525
2019-08-21	37.36	37.36	37.06	37.12	3793507
2019-08-22	37.25	37.51	37.05	37.26	4044319
2019-08-23	36.61	37.18	35.90	36.06	7834868
2019-08-26	36.49	36.61	36.01	36.25	4838792
2019-08-27	36.47	36.58	35.85	35.89	6222856
2019-08-28	35.70	36.57	35.58	36.44	7284586
2019-08-29	36.80	37.02	36.73	36.91	5123688
2019-08-30	37.25	37.34	36.91	37.09	4599533
2019-09-03	36.89	37.01	36.54	36.91	6094302
2019-09-04	37.31	38.32	37.24	37.86	8106851
2019-09-05	38.62	39.54	38.62	38.73	10747123
2019-09-06	38.92	38.93	38.52	38.78	5012699
2019-09-09	39.06	39.78	38.95	39.58	7543928
2019-09-10	39.20	39.68	38.84	39.58	7233592
2019-09-11	39.40	39.54	38.86	39.46	6991784
2019-09-12	39.41	39.49	38.90	39.07	6982125
2019-09-13	39.47	39.58	38.79	38.86	10133572
2019-09-16	37.97	38.16	36.97	37.21	15650269
2019-09-17	37.20	38.42	36.85	38.29	11404468
2019-09-18	38.15	38.35	37.92	38.18	6020721
2019-09-19	38.25	38.35	37.74	37.78	4949886
2019-09-20	38.06	38.07	37.29	37.37	18827409
2019-09-23	36.79	37.43	36.57	37.24	8231662
2019-09-24	37.34	37.49	36.55	36.77	8025683
2019-09-25	36.76	37.25	36.44	37.11	8461968
2019-09-26	37.36	37.89	37.17	37.61	8337758
2019-09-27	37.84	37.97	36.97	37.42	6879472
2019-09-30	37.53	37.58	37.01	37.48	7591572
2019-10-01	37.47	37.48	36.04	36.11	10128097
2019-10-02	35.77	35.77	34.41	34.68	13087970
2019-10-03	34.51	34.99	34.16	34.98	12122795
2019-10-04	35.00	35.19	34.58	34.91	7110646
2019-10-07	34.60	35.11	34.30	34.75	6867619
2019-10-08	34.31	34.47	33.71	33.88	11221297
2019-10-09	33.98	34.34	33.79	34.14	6361901
2019-10-10	34.45	35.30	34.21	34.66	10976209
2019-10-11	35.22	36.00	35.21	35.57	12239550
2019-10-14	35.39	35.56	35.27	35.50	5653992
2019-10-15	35.47	36.56	35.17	36.26	10719553
2019-10-16	36.49	37.22	36.45	36.65	13356271
2019-10-17	36.81	36.82	35.87	36.19	8739136
2019-10-18	36.09	36.37	36.01	36.17	6859606
2019-10-21	36.44	36.72	35.63	35.93	7429278
2019-10-22	35.77	36.58	35.56	36.31	6773553
2019-10-23	36.25	36.64	35.83	36.61	6468788
2019-10-24	36.62	36.77	35.75	35.82	6813476
2019-10-25	35.78	36.82	35.76	36.74	8735581
2019-10-28	37.21	37.30	36.49	36.64	10645494
2019-10-29	37.60	38.70	37.60	38.21	18562512
2019-10-30	38.26	38.26	37.42	37.91	7393204
2019-10-31	37.62	37.91	36.86	37.16	7652749
2019-11-01	37.21	38.07	37.21	37.97	7925272
2019-11-04	38.35	38.49	38.22	38.39	7782292
2019-11-05	38.61	38.89	38.21	38.23	7317805
2019-11-06	38.37	38.48	37.76	38.42	7280889
2019-11-07	38.60	38.90	38.46	38.49	8070100
2019-11-08	38.42	38.67	37.82	38.67	5913061
2019-11-11	38.60	38.80	38.38	38.72	3907447
2019-11-12	38.74	38.96	38.36	38.59	12687640
2019-11-13	38.40	38.40	37.09	37.19	12558966
2019-11-14	37.10	37.45	36.69	36.80	13024434
2019-11-15	37.00	37.11	36.73	36.89	12358880
2019-11-18	36.68	36.83	36.39	36.62	9768476
2019-11-19	36.67	36.70	36.01	36.38	10538836
2019-11-20	36.21	36.26	35.18	35.28	14064739
2019-11-21	35.53	35.58	34.59	34.67	14379801
2019-11-22	35.27	35.50	34.93	35.33	13567091
2019-11-25	35.45	35.89	35.35	35.81	12211451
2019-11-26	35.70	35.93	35.51	35.91	8248704
2019-11-27	36.01	36.27	35.85	36.14	5841215
2019-11-29	36.05	36.13	35.86	36.00	3927026
2019-12-02	36.01	36.36	35.84	35.88	6785427
2019-12-03	35.47	35.62	34.96	35.53	8276601
2019-12-04	35.74	36.05	35.68	35.42	8963211
2019-12-05	35.60	35.65	35.22	35.31	6893942
2019-12-06	35.64	35.76	35.45	35.54	8404793
2019-12-09	35.45	35.59	35.35	35.38	7055524
2019-12-10	35.35	35.38	34.96	35.11	7597677
2019-12-11	35.13	35.41	35.10	35.24	7754440
2019-12-12	35.34	36.29	35.24	36.10	11356779
2019-12-13	36.16	36.34	35.61	35.65	8278120
2019-12-16	35.82	36.25	35.65	36.11	11233742
2019-12-17	36.20	36.39	36.11	36.31	8871899
2019-12-18	36.34	37.43	36.33	37.31	12651699
2019-12-19	37.31	37.36	36.84	37.26	10774129
2019-12-20	37.54	37.62	37.19	37.25	13976425
2019-12-23	37.39	37.41	36.63	36.77	8755973
2019-12-24	36.73	36.74	36.50	36.58	2924240
2019-12-26	36.59	36.60	36.33	36.48	5444305
2019-12-27	36.56	36.71	36.43	36.56	5753508
2019-12-30	36.50	36.64	36.20	36.44	5358455
2019-12-31	36.37	36.74	36.32	36.60	5160227
2020-01-02	37.00	37.38	36.55	37.38	7457292
2020-01-03	36.73	36.92	36.11	36.32	9176038
2020-01-06	35.95	36.18	35.80	35.84	8413360
2020-01-07	35.75	35.84	34.74	35.15	17619967
2020-01-08	35.04	35.20	34.41	34.65	13229924
2020-01-09	34.99	35.10	34.53	35.08	9612874
2020-01-10	35.15	36.45	34.51	34.65	9647800
2020-01-13	34.69	35.00	34.49	34.98	7466898
2020-01-14	35.00	35.35	34.96	35.15	6828798
2020-01-15	35.00	35.32	34.89	35.15	7173939
2020-01-16	35.21	35.58	35.15	35.55	7280804
2020-01-17	35.57	35.73	35.41	35.60	9871725
2020-01-21	35.36	35.55	34.96	34.99	11550514
2020-01-22	35.13	35.35	34.86	34.91	7358445
2020-01-23	34.77	35.00	34.01	34.88	8595153
2020-01-24	34.90	34.99	34.01	34.31	9386634
2020-01-27	33.63	33.76	33.17	33.41	10359128
2020-01-28	33.57	33.86	33.34	33.64	8871039
2020-01-29	33.80	34.04	33.59	33.60	6978347
2020-01-30	33.40	33.45	32.97	33.33	11532975
2020-01-31	33.25	33.49	33.14	33.39	18631359
2020-02-03	33.56	34.34	33.52	33.72	17937071
2020-02-04	34.35	34.82	34.20	34.37	14346267
2020-02-05	34.90	35.45	34.19	35.03	19050389
2020-02-06	35.05	35.10	34.25	34.33	11866307
2020-02-07	34.08	34.16	33.43	33.63	14437134
2020-02-10	33.99	34.30	33.67	34.25	12260561
2020-02-11	34.34	35.26	34.07	35.01	12718580
2020-02-12	35.33	35.79	35.13	35.49	12076328
2020-02-13	35.21	35.53	35.16	35.29	7578794
2020-02-14	35.30	35.39	34.42	34.76	8945950
2020-02-18	34.25	34.74	33.96	34.41	10531932
2020-02-19	34.53	35.10	34.52	34.92	9079526
2020-02-20	34.66	35.40	34.59	35.29	7817861
2020-02-21	34.99	35.08	34.41	34.65	8432370
2020-02-24	33.64	33.75	32.79	33.09	14743094
2020-02-25	33.25	33.28	31.40	31.75	14621869
2020-02-26	32.10	32.61	31.89	32.00	14432820
2020-02-27	31.30	31.92	30.55	30.71	14940354
2020-02-28	29.78	30.50	29.33	30.50	20832323
2020-03-02	30.52	31.45	29.74	31.42	14994619
2020-03-03	31.50	32.30	30.26	30.52	15816152
2020-03-04	31.00	31.57	30.36	31.15	16227821
2020-03-05	30.54	30.77	30.01	30.10	17921345
2020-03-06	29.21	29.54	28.45	28.69	20009524
2020-03-09	26.00	26.12	24.15	24.69	28350596
2020-03-10	25.98	27.14	24.59	27.12	18287699
2020-03-11	26.00	26.62	25.76	26.00	21319198
2020-03-12	23.60	24.35	22.50	23.04	20344472
2020-03-13	24.60	25.33	22.90	24.71	17909817
2020-03-16	21.51	22.41	21.00	21.00	18056794
2020-03-17	21.31	21.58	19.50	20.32	23544424
2020-03-18	18.83	19.05	14.33	16.80	39591120
2020-03-19	16.34	18.99	15.00	17.71	34361822
2020-03-20	18.42	18.96	17.68	18.14	35702005
2020-03-23	18.01	18.56	17.23	17.60	25419726
2020-03-24	19.32	21.67	18.60	21.11	24082872
2020-03-25	23.00	23.15	21.00	21.49	27617207
2020-03-26	21.64	22.97	21.06	22.56	16990666
2020-03-27	21.37	21.96	20.74	21.38	18349686
2020-03-30	22.31	22.48	20.63	21.32	18477823
2020-03-31	20.97	22.21	20.55	20.78	20312832
2020-04-01	19.50	20.17	18.99	19.26	17467100
2020-04-02	19.10	19.69	17.79	18.19	17920646
2020-04-03	18.40	18.78	17.85	18.04	13835515
2020-04-06	19.10	19.76	18.55	19.55	22442074
2020-04-07	21.27	22.21	20.71	21.30	30405572
2020-04-08	21.74	23.60	21.47	23.13	23774358
2020-04-09	24.16	24.99	23.58	24.06	22490477
2020-04-13	24.04	24.10	22.72	23.01	14802606
2020-04-14	23.60	23.77	22.67	22.98	12654736
2020-04-15	21.92	22.27	21.47	21.66	12760859
2020-04-16	21.64	21.65	20.56	20.87	11501687
2020-04-17	21.92	22.54	21.83	22.48	17166298
2020-04-20	21.72	22.64	21.44	22.38	15912370
2020-04-21	21.27	21.89	20.98	21.24	13507349
2020-04-22	21.65	21.78	21.07	21.30	9553595
2020-04-23	21.55	22.06	21.45	21.52	10673000
2020-04-24	21.71	22.24	21.54	21.95	11991402
2020-04-27	21.52	22.57	21.14	22.45	20240596
2020-04-28	23.18	23.40	22.10	22.18	22085532
2020-04-29	22.75	24.57	22.68	23.78	23540997
2020-04-30	23.44	23.44	22.25	22.29	15272408
2020-05-01	21.65	21.76	20.80	20.90	17874488
2020-05-04	20.45	20.88	20.12	20.75	16188812
2020-05-05	21.25	21.97	21.12	21.26	17802261
2020-05-06	23.05	23.65	21.83	21.89	34430543
2020-05-07	22.18	22.98	22.03	22.44	16983203
2020-05-08	23.07	24.00	23.05	23.93	16562348
2020-05-11	23.25	23.39	22.59	22.80	16754036
2020-05-12	22.99	23.27	22.55	22.56	12182920
2020-05-13	22.44	22.45	21.13	21.46	16832581
2020-05-14	20.66	22.34	20.49	22.31	15629092
2020-05-15	21.97	22.68	21.83	22.63	14221282
2020-05-18	24.00	25.21	24.00	24.81	23289194
2020-05-19	24.75	25.70	24.29	24.69	18484597
2020-05-20	25.31	25.89	25.22	25.48	14056780
2020-05-21	25.29	26.02	25.21	25.80	14320717
2020-05-22	25.99	26.23	25.22	25.98	14317399
2020-05-26	27.82	27.89	27.25	27.40	18870479
2020-05-27	28.53	28.83	26.91	27.79	15030744
2020-05-28	27.86	27.94	26.60	26.68	11673961
2020-05-29	26.35	26.57	25.69	25.88	22223456
2020-06-01	25.99	27.22	25.91	26.94	10478952
2020-06-02	27.32	27.62	26.95	27.41	10953773
2020-06-03	28.42	29.13	28.25	29.07	16860902
2020-06-04	28.86	29.44	28.52	29.16	16328793
2020-06-05	31.00	31.15	29.81	30.61	29418645
2020-06-08	31.22	31.66	30.60	30.68	15234200
2020-06-09	29.40	30.22	28.71	29.86	16945519
2020-06-10	29.80	29.84	28.42	28.75	15647982
2020-06-11	26.62	27.80	26.29	26.50	19121916
2020-06-12	28.72	28.96	27.07	27.96	21587200
2020-06-15	26.61	28.10	26.57	27.77	15321200
2020-06-16	29.11	29.18	27.48	27.78	17466144
2020-06-17	27.78	28.05	27.13	27.16	11123842
2020-06-18	26.90	27.55	26.71	27.09	11086368
2020-06-19	27.74	27.83	26.33	26.59	27880402
2020-06-22	26.60	26.64	25.85	26.37	13079482
2020-06-23	26.75	26.85	26.23	26.25	12455447
2020-06-24	25.85	25.98	25.01	25.28	14887786
2020-06-25	25.00	25.29	24.54	25.23	14328321
2020-06-26	25.00	25.11	24.25	24.46	16476831
2020-06-29	24.71	25.35	24.48	25.30	10011694
2020-06-30	25.09	25.60	24.74	25.30	14321970
2020-07-01	25.30	25.94	24.93	24.96	11963033
2020-07-02	25.62	25.85	25.08	25.24	22202259
2020-07-06	25.96	26.04	25.43	25.73	9172140
2020-07-07	25.59	25.63	25.06	25.13	11950538
2020-07-08	25.19	25.26	24.67	24.94	11111568
2020-07-09	24.76	24.83	23.33	23.42	17778150
2020-07-10	23.55	24.40	23.33	24.39	15660006
2020-07-13	24.65	25.19	24.37	24.86	14766806
2020-07-14	24.80	25.85	24.67	25.64	16477078
2020-07-15	26.32	27.03	26.13	26.88	14893699
2020-07-16	26.35	27.19	26.26	26.85	9736414
2020-07-17	26.99	27.00	26.25	26.45	8241084
2020-07-20	26.21	26.54	25.77	26.01	8663498
2020-07-21	26.17	26.48	25.97	26.15	9740141
2020-07-22	25.87	26.50	25.80	26.30	10702597
2020-07-23	26.44	27.33	26.33	26.76	13653512
2020-07-24	26.60	26.88	26.11	26.25	8584829
2020-07-27	25.88	25.92	25.31	25.70	16598108
2020-07-28	25.78	26.75	25.69	26.33	12854295
2020-07-29	27.04	27.05	24.93	25.89	28792147
2020-07-30	25.13	25.46	25.02	25.20	16012008
2020-07-31	25.12	25.15	24.44	24.89	17784317
2020-08-03	25.06	25.77	24.82	25.64	10445588
2020-08-04	25.87	26.03	25.51	25.80	15609605
2020-08-05	26.20	26.35	25.88	26.33	9252746
2020-08-06	26.17	27.19	26.15	26.62	14171812
2020-08-07	26.48	26.81	26.17	26.72	8038761
2020-08-10	26.91	28.06	26.86	27.98	10853597
2020-08-11	28.47	29.35	28.44	28.52	17260203
2020-08-12	28.99	29.75	27.78	28.03	10062446
2020-08-13	27.73	28.22	27.50	27.55	7586072
2020-08-14	27.29	28.13	27.15	27.86	8587722
2020-08-17	28.60	30.78	28.43	30.01	33827832
2020-08-18	30.55	31.12	29.79	29.84	23102828
2020-08-19	29.65	30.03	29.08	29.22	14504204
2020-08-20	28.70	29.17	28.64	28.83	9680168
2020-08-21	28.74	28.95	28.43	28.56	9841202
2020-08-24	29.28	30.76	28.99	30.31	20137882
2020-08-25	30.40	30.73	29.48	29.69	13006666
2020-08-26	29.78	29.83	29.12	29.48	9740007
2020-08-27	29.60	30.24	29.52	29.69	8745402
2020-08-28	29.86	30.23	29.64	30.02	9180199
2020-08-31	30.02	30.19	29.61	29.63	9585300
2020-09-01	29.53	29.85	29.34	29.79	9012046
2020-09-02	29.85	31.09	29.80	30.96	16246155
2020-09-03	30.93	31.52	29.13	29.48	22358112
2020-09-04	29.93	30.37	29.36	30.00	13821989
2020-09-08	31.72	33.33	31.05	32.38	52000038
2020-09-09	32.11	32.75	31.73	31.95	22376277
2020-09-10	31.82	31.88	30.14	30.17	24848223
2020-09-11	30.30	30.57	29.87	30.46	13638656
2020-09-14	30.72	31.56	30.54	31.18	11972070
2020-09-15	31.36	33.14	30.83	31.58	21096305
2020-09-16	32.68	32.79	31.74	31.79	16402402
2020-09-17	31.31	31.95	30.95	31.92	11459926
2020-09-18	31.85	32.05	31.36	31.50	15040936
2020-09-21	30.30	30.42	29.16	30.00	20577928
2020-09-22	29.85	30.36	29.33	29.44	11106814
2020-09-23	29.49	29.99	29.20	29.34	10899715
2020-09-24	29.05	29.59	28.24	29.11	12393740
2020-09-25	28.86	29.22	28.56	29.00	9350419
2020-09-28	29.82	30.04	29.38	29.44	8395670
2020-09-29	29.27	29.40	28.50	28.74	7438617
2020-09-30	28.89	29.82	28.89	29.59	11523758
2020-10-01	29.52	30.51	29.15	30.38	15052939
2020-10-02	29.65	30.90	29.59	30.46	9474033
2020-10-05	30.85	31.29	30.80	30.96	8314143
2020-10-06	31.27	31.45	30.30	30.40	10293663
2020-10-07	30.85	31.76	30.81	31.62	11794973
2020-10-08	31.90	32.64	31.80	32.21	17323331
2020-10-09	32.30	32.68	32.02	32.16	9411657
2020-10-12	32.36	32.67	32.12	32.21	6932582
2020-10-13	32.13	32.28	31.47	31.87	7842070
2020-10-14	32.08	32.24	31.53	31.67	8018000
2020-10-15	30.99	32.69	30.95	32.59	11829829
2020-10-16	32.88	33.47	32.68	33.45	11956111
2020-10-19	33.50	33.87	33.05	33.35	10527294
2020-10-20	33.96	36.37	33.77	35.60	38660942
2020-10-21	36.10	36.28	35.13	35.77	23277873
2020-10-22	35.90	37.43	35.88	37.41	23288870
2020-10-23	37.49	38.03	36.78	36.83	16296331
2020-10-26	36.27	36.43	35.20	35.82	15448127
2020-10-27	35.55	35.86	34.75	34.89	11168566
2020-10-28	33.73	34.63	33.55	34.09	15010801
2020-10-29	34.51	35.66	34.36	34.89	14230351
2020-10-30	34.46	35.03	33.96	34.53	13074624
2020-11-02	35.12	35.38	34.38	34.55	14648408
2020-11-03	35.10	35.99	34.89	35.35	11439110
2020-11-04	35.31	35.77	34.23	35.24	14740620
2020-11-05	36.90	37.25	35.34	37.14	35075004
2020-11-06	37.50	38.14	37.01	37.47	18074978
2020-11-09	38.72	39.72	38.63	38.96	22100754
2020-11-10	39.75	41.59	39.56	41.08	26746937
2020-11-11	41.29	41.77	40.11	40.56	19841052
2020-11-12	40.11	40.24	38.81	39.32	20268329
2020-11-13	39.69	41.32	39.60	41.19	15013330
2020-11-16	41.77	42.15	40.92	42.13	16692064
2020-11-17	41.85	42.54	41.14	41.98	16088206
2020-11-18	42.19	44.13	42.06	42.72	27632541
2020-11-19	42.61	43.19	42.18	42.82	17214470
2020-11-20	42.81	43.32	42.37	43.04	16887844
2020-11-23	43.96	45.16	43.56	44.77	22569560
2020-11-24	45.91	46.71	45.07	46.46	20048743
2020-11-25	45.61	46.06	44.64	45.46	16122250
2020-11-27	45.35	45.59	44.75	45.06	7528791
2020-11-30	44.96	45.32	43.62	43.84	21600464
2020-12-01	44.78	45.45	44.00	44.68	12995001
2020-12-02	44.00	44.60	43.67	44.58	11280736
2020-12-03	44.79	44.87	43.96	44.09	13437833
2020-12-04	44.40	44.74	44.13	44.40	11885991
2020-12-07	44.40	44.40	43.58	44.31	9207532
2020-12-08	43.72	44.18	43.42	43.80	10160435
2020-12-09	44.13	44.55	43.91	44.43	12470461
2020-12-10	43.83	43.88	42.46	42.87	18235572
2020-12-11	42.48	42.68	41.62	41.92	15555640
2020-12-14	42.49	42.54	41.42	41.62	9995687
2020-12-15	41.99	42.16	41.31	41.66	12531589
2020-12-16	41.79	41.87	40.81	41.42	15134093
2020-12-17	41.71	42.03	41.43	42.03	12081557
2020-12-18	42.02	42.05	40.59	41.01	21802860
2020-12-21	40.26	41.50	40.06	41.21	15533942
2020-12-22	41.35	41.40	40.55	40.90	10602715
2020-12-23	41.18	42.89	41.10	42.45	17573082
2020-12-24	42.06	42.20	41.21	41.58	7825369
2020-12-28	42.00	42.19	41.63	41.66	10471357
2020-12-29	41.89	42.13	41.37	41.57	7987675
2020-12-30	41.65	42.20	41.57	41.84	6491928
2020-12-31	41.76	41.80	41.20	41.64	11098947
2021-01-04	41.95	42.12	40.14	40.51	15768079
2021-01-05	40.06	41.84	40.04	41.66	18045831
2021-01-06	41.92	43.85	41.86	42.98	22694900
2021-01-07	43.98	43.98	42.96	43.32	13625731
2021-01-08	43.31	43.49	42.32	43.06	18420403
2021-01-11	43.02	45.28	42.63	45.01	25887262
2021-01-12	46.30	48.95	45.65	47.82	63889309
2021-01-13	50.78	50.97	48.06	48.73	49229702
2021-01-14	49.50	51.87	49.33	51.53	36839846
2021-01-15	51.30	51.40	49.26	49.97	25248067
2021-01-19	53.69	55.14	52.26	54.84	64143971
2021-01-20	56.23	56.60	54.85	55.86	47428520
2021-01-21	56.33	56.97	54.76	55.08	39886575
2021-01-22	54.50	55.77	54.27	55.40	23895591
2021-01-25	54.95	55.16	51.02	53.39	39844155
2021-01-26	53.39	53.59	51.81	52.04	21648200
2021-01-27	50.80	50.86	48.71	49.34	38315162
2021-01-28	49.88	53.00	49.56	51.04	37573424
2021-01-29	50.70	51.78	49.96	50.68	26466798
2021-02-01	51.46	51.95	50.44	51.51	21451292
2021-02-02	52.30	52.98	51.96	52.72	20457413
2021-02-03	53.30	55.05	53.19	54.25	30706457
2021-02-04	53.34	54.56	52.97	54.13	19243303
2021-02-05	54.82	55.05	54.15	54.41	17250185
2021-02-08	56.00	57.05	55.67	56.88	26989995
2021-02-09	56.54	56.94	55.74	56.06	25168814
2021-02-10	55.61	55.69	52.51	54.88	55329757
2021-02-11	53.61	53.80	52.35	53.50	29871445
2021-02-12	53.00	54.19	52.96	53.60	15298718
2021-02-16	53.71	53.99	53.22	53.46	18541586
2021-02-17	52.84	53.33	52.08	52.89	14311988
2021-02-18	52.56	52.62	51.60	52.16	17615894
2021-02-19	52.50	53.29	52.22	52.57	15345986
2021-02-22	52.00	52.93	51.88	51.98	14501265
2021-02-23	51.00	51.38	49.35	51.11	21202685
2021-02-24	51.95	53.21	51.29	52.90	18374963
2021-02-25	52.70	52.93	50.55	50.60	20628938
2021-02-26	50.87	51.73	49.92	51.33	17120503
2021-03-01	52.41	52.82	51.82	52.54	15385262
2021-03-02	52.60	55.29	52.19	54.11	36267194
2021-03-03	54.50	54.88	52.66	52.67	19667241
2021-03-04	52.99	54.18	50.25	51.83	26231871
2021-03-05	52.59	53.99	50.48	53.75	25173842
2021-03-08	54.29	56.20	53.74	54.98	24450454
2021-03-09	55.36	55.43	54.03	54.65	17902159
2021-03-10	55.00	56.95	54.88	56.83	22760578
2021-03-11	56.87	57.17	55.94	56.33	20244672
2021-03-12	56.00	59.62	55.70	59.26	29809276
2021-03-15	59.31	59.31	57.21	57.94	19752505
2021-03-16	58.36	58.57	56.80	57.12	16177031
2021-03-17	57.24	60.12	57.15	60.05	23746166
2021-03-18	60.06	62.24	58.88	59.27	34844941
2021-03-19	59.34	60.32	58.18	59.82	23346211
2021-03-22	58.75	58.93	56.51	58.10	30094905
2021-03-23	56.99	57.76	55.71	56.16	21280753
2021-03-24	56.68	57.48	55.71	55.81	20567212
2021-03-25	54.60	56.82	54.25	56.60	16178463
2021-03-26	57.01	57.34	55.35	56.52	16358872
2021-03-29	56.08	57.20	55.74	55.94	16058425
2021-03-30	56.60	58.63	56.40	58.51	19606813
2021-03-31	58.28	58.58	57.27	57.46	20761349
2021-04-01	57.92	58.22	57.04	57.80	17783620
2021-04-05	59.00	61.19	58.75	61.04	24632989
2021-04-06	60.50	63.44	60.44	61.94	39518700
2021-04-07	61.86	61.87	60.69	60.83	17167947
2021-04-08	60.36	60.75	58.81	60.09	19016320
2021-04-09	59.56	60.38	59.42	60.16	12182307
2021-04-12	60.20	60.29	59.29	59.66	10230956
2021-04-13	59.23	59.54	57.89	58.49	17416608
2021-04-14	58.59	59.65	58.25	58.48	14618109
2021-04-15	59.45	59.53	58.37	58.61	14395678
2021-04-16	59.01	59.31	58.28	58.71	11087330
2021-04-19	58.57	58.74	57.23	57.88	12262458
2021-04-20	57.12	57.28	54.92	55.77	23736074
2021-04-21	55.28	57.50	54.71	57.49	14648711
2021-04-22	57.54	57.80	56.13	56.66	15822213
2021-04-23	56.77	57.74	56.43	57.53	10808454
2021-04-26	57.86	58.58	57.66	58.21	11553944
2021-04-27	58.27	59.10	58.02	58.97	9293520
2021-04-28	59.00	59.00	58.27	58.55	10485206
2021-04-29	57.74	57.75	55.69	56.57	21315630
2021-04-30	56.18	57.34	56.09	57.22	15348269
2021-05-03	57.60	58.34	56.71	57.15	11585140
2021-05-04	56.55	56.59	54.82	55.34	22262272
2021-05-05	57.09	57.89	54.70	57.58	14399091
2021-05-06	57.43	58.77	57.43	58.72	20108085
2021-05-07	58.00	59.05	57.27	58.99	15480479
2021-05-10	59.00	59.58	57.36	57.41	14591603
2021-05-11	56.15	56.75	54.87	55.73	22773189
2021-05-12	55.54	55.71	53.52	53.76	19348650
2021-05-13	54.43	55.51	54.13	54.60	13314892
2021-05-14	55.12	56.04	55.01	56.00	11313028
2021-05-17	55.84	56.12	55.19	56.04	11041014
2021-05-18	56.23	56.81	55.85	55.89	11464410
2021-05-19	55.00	55.62	54.12	55.53	11693673
2021-05-20	55.92	56.04	55.19	55.51	11504048
2021-05-21	56.01	58.78	55.77	56.72	15150890
2021-05-24	57.05	57.20	56.32	56.60	8943030
2021-05-25	56.87	58.17	56.71	56.76	16362249
2021-05-26	56.97	58.17	56.77	58.08	14242708
2021-05-27	60.00	60.72	59.21	59.77	33843786
2021-05-28	59.88	59.99	58.59	59.31	12668069
2021-06-01	59.99	60.25	59.25	59.65	10428968
2021-06-02	60.26	60.26	59.13	59.65	11975377
2021-06-03	61.57	63.68	60.71	63.46	38179713
2021-06-04	63.57	63.88	62.39	63.37	21072293
2021-06-07	63.98	64.30	62.63	63.23	15549748
2021-06-08	63.02	63.97	62.43	63.92	13027193
2021-06-09	63.95	64.16	62.69	62.77	14371330
2021-06-10	62.83	63.05	61.17	61.34	16141863
2021-06-11	61.36	62.01	61.16	61.49	10205014
2021-06-14	61.47	61.64	60.31	60.79	15443288
2021-06-15	60.68	61.11	59.98	60.81	10736980
2021-06-16	62.46	63.09	61.20	61.76	31079998
2021-06-17	61.82	62.40	59.36	60.08	19712086
2021-06-18	59.28	59.59	58.41	58.76	25602759
2021-06-21	59.75	59.75	58.82	59.30	12276893
2021-06-22	59.54	59.60	59.02	59.24	8928515
2021-06-23	59.85	60.43	59.46	60.12	11527884
2021-06-24	60.39	60.50	59.76	60.04	14445335
2021-06-25	60.29	60.58	60.02	60.30	14255099
2021-06-28	60.31	60.38	58.43	58.64	17152705
2021-06-29	59.20	59.55	58.70	58.83	12171829
2021-06-30	58.74	59.47	58.61	59.17	12330498
2021-07-01	59.44	59.73	58.78	59.11	11752117
2021-07-02	59.11	59.32	58.52	58.96	9699563
2021-07-06	58.92	58.93	57.01	57.46	16155576
2021-07-07	57.34	57.40	56.13	56.59	13077584
2021-07-08	55.30	56.59	54.86	56.06	14087371
2021-07-09	58.80	58.92	57.89	58.76	24361344
2021-07-12	58.56	59.17	57.82	58.97	14513200
2021-07-13	59.04	59.26	58.26	58.73	14604231
2021-07-14	58.89	59.36	57.71	58.00	12520539
2021-07-15	57.12	57.69	56.59	56.95	12103430
2021-07-16	57.48	57.48	55.37	55.46	13611414
2021-07-19	53.90	54.43	52.63	54.18	20942080
2021-07-20	54.26	56.38	54.12	56.15	13291999
2021-07-21	56.80	57.47	56.56	57.05	11035166
2021-07-22	56.75	56.76	55.49	55.64	12019881
2021-07-23	55.31	55.79	54.81	54.94	14535963
2021-07-26	55.24	55.91	55.10	55.77	9589042
2021-07-27	55.21	55.36	54.22	55.00	13374883
2021-07-28	55.42	55.86	54.69	55.49	10549242
2021-07-29	57.00	57.74	56.82	57.28	15438984
2021-07-30	56.72	57.81	56.62	56.84	13185464
2021-08-02	57.37	58.60	56.88	57.03	12397528
2021-08-03	57.47	57.96	56.61	57.88	12273518
2021-08-04	55.23	55.45	52.21	52.72	67667165
2021-08-05	53.86	54.88	53.55	54.44	28571443
2021-08-06	54.81	55.35	54.26	55.05	14970095
2021-08-09	54.27	54.37	53.40	53.95	16079978
2021-08-10	54.00	54.38	53.66	54.26	14479057
2021-08-11	54.42	54.50	53.45	54.27	15814572
2021-08-12	54.44	55.04	54.19	54.62	10766205
2021-08-13	54.56	54.71	53.59	53.65	11849194
2021-08-16	53.01	53.26	52.49	52.95	17029236
2021-08-17	51.98	52.08	50.20	50.47	28477808
2021-08-18	50.53	51.49	50.40	50.84	15271357
2021-08-19	50.00	50.22	48.67	49.08	23387332
2021-08-20	48.96	49.14	48.35	48.80	16898401
2021-08-23	48.16	48.35	47.07	48.18	30149156
2021-08-24	48.50	49.87	48.23	49.57	21394702
2021-08-25	49.49	49.93	49.16	49.70	14406585
2021-08-26	49.47	49.47	48.52	48.62	16599237
2021-08-27	48.75	50.07	48.66	49.80	14874277
2021-08-30	49.95	49.95	48.95	49.17	13708994
2021-08-31	49.17	49.43	48.67	49.01	14293107
2021-09-01	49.10	49.64	48.68	49.11	10982078
2021-09-02	49.15	49.50	48.81	48.95	13370754
2021-09-03	48.80	49.00	48.42	48.82	9937933
2021-09-07	48.49	49.23	48.42	48.72	12316195
2021-09-08	48.64	49.52	48.42	48.97	11136342
2021-09-09	48.95	48.95	47.80	48.42	13739528
2021-09-10	48.69	50.42	48.69	49.49	22774716
2021-09-13	50.11	50.95	49.60	50.82	18506470
2021-09-14	51.22	51.42	50.50	50.74	12587254
2021-09-15	50.79	51.93	50.54	51.82	13658532
2021-09-16	51.59	51.90	50.91	51.52	12617326
2021-09-17	51.33	51.93	50.99	51.33	45119255
2021-09-20	49.45	49.54	48.37	49.37	24540600
2021-09-21	49.57	49.78	48.79	49.37	14172717
2021-09-22	50.03	51.22	50.03	50.78	14038299
2021-09-23	51.10	52.08	51.04	51.92	14043210
2021-09-24	51.88	52.63	51.72	52.23	11643547
2021-09-27	52.41	53.57	52.38	53.24	13861381
2021-09-28	53.77	54.21	52.70	52.85	16422907
2021-09-29	53.30	53.36	52.53	52.93	10881056
2021-09-30	52.93	53.20	52.18	52.71	16328193
2021-10-01	53.03	53.38	52.25	53.13	16660419
2021-10-04	54.90	55.64	53.68	53.98	29206680
2021-10-05	54.19	54.74	53.65	54.34	18201517
2021-10-06	54.49	55.50	53.15	53.93	29520794
2021-10-07	54.85	56.74	54.44	56.44	31005968
2021-10-08	56.54	59.21	56.38	58.57	33724939
2021-10-11	58.79	59.35	57.77	58.09	17665711
2021-10-12	58.52	59.33	57.86	58.96	17094970
2021-10-13	58.94	58.94	57.08	57.77	18813796
2021-10-14	58.10	58.29	57.45	57.69	11457550
2021-10-15	58.34	58.71	57.85	58.00	12914587
2021-10-18	57.41	57.58	56.85	56.89	12667902
2021-10-19	57.00	57.06	56.53	56.85	10589015
2021-10-20	56.36	58.24	56.22	57.67	13399851
2021-10-21	58.00	58.67	57.73	58.41	11585401
2021-10-22	58.37	58.70	57.64	57.77	11077606
2021-10-25	58.05	58.31	56.84	57.76	14151033
2021-10-26	58.02	58.30	56.96	57.37	16335762
2021-10-27	55.60	55.76	54.16	54.26	36397560
2021-10-28	54.60	55.58	54.06	54.24	23020297
2021-10-29	53.90	55.04	53.61	54.43	16680739
2021-11-01	54.85	55.74	54.42	55.49	15677568
2021-11-02	55.03	55.98	54.68	55.59	16377488
2021-11-03	55.26	56.17	55.09	56.00	14419373
2021-11-04	56.47	58.77	56.27	58.64	24026099
2021-11-05	59.15	59.35	58.05	58.52	16302208
2021-11-08	58.76	60.33	58.48	59.60	14385453
2021-11-09	59.81	59.93	57.81	58.62	13822868
2021-11-10	57.85	60.56	57.73	59.27	22778553
2021-11-11	59.82	62.15	59.31	61.82	29033882
2021-11-12	61.59	64.03	61.28	63.40	31152375
2021-11-15	63.66	63.73	62.63	62.97	14372134
2021-11-16	63.24	63.28	61.93	62.61	16114989
2021-11-17	63.33	65.07	62.38	64.61	29983382
2021-11-18	64.33	65.18	62.09	62.33	23308100
2021-11-19	62.48	62.97	61.56	61.80	19520640
2021-11-22	61.95	64.96	61.76	64.06	19844304
2021-11-23	63.73	64.04	62.26	63.05	16231225
2021-11-24	62.30	62.60	61.63	62.19	12685005
2021-11-26	59.80	60.57	59.46	60.17	13272565
2021-11-29	61.11	61.54	59.65	59.86	15033078
2021-11-30	59.20	59.84	57.44	57.87	21282186
2021-12-01	59.25	60.59	58.01	58.06	26371657
2021-12-02	58.75	61.30	58.70	61.02	25365108
2021-12-03	61.24	61.69	58.87	59.71	19596053
2021-12-06	60.47	60.73	58.70	59.84	16728215
2021-12-07	60.91	62.38	60.70	61.53	14135732
2021-12-08	61.65	61.81	60.42	60.78	10004096
2021-12-09	60.38	60.63	59.59	59.62	12964758
2021-12-10	60.10	63.29	60.10	63.21	22839820
2021-12-13	62.07	62.18	59.02	59.13	27327011
2021-12-14	57.97	59.20	57.70	58.40	17928743
2021-12-15	58.30	58.89	57.04	58.61	14471566
2021-12-16	59.40	60.62	58.03	58.39	17772236
2021-12-17	56.20	56.39	54.51	55.16	42236467
2021-12-20	54.02	54.54	53.14	54.04	19073865
2021-12-21	54.50	54.90	53.84	54.79	15571261
2021-12-22	54.79	56.35	54.75	56.08	16693958
2021-12-23	56.07	57.09	55.77	56.91	13722304
2021-12-27	56.89	57.75	56.53	57.43	9085790
2021-12-28	57.40	58.12	57.01	57.11	8583973
2021-12-29	57.11	57.70	56.74	57.23	7982315
2021-12-30	57.45	58.78	57.26	58.13	11965917
2021-12-31	58.00	59.05	57.92	58.63	9856338
2022-01-03	59.87	61.57	59.74	61.17	21002090
2022-01-04	61.96	65.98	61.96	65.74	44691264
2022-01-05	65.52	67.21	62.60	62.74	43578697
2022-01-06	63.17	63.50	61.67	62.87	20650937
2022-01-07	63.81	63.91	61.42	62.27	17136110
2022-01-10	61.52	62.00	60.04	61.07	18980397
2022-01-11	61.25	61.56	60.15	61.46	16463825
2022-01-12	62.47	62.72	59.64	61.03	20214959
2022-01-13	61.45	63.38	61.15	61.77	19282956
2022-01-14	61.10	61.77	59.99	61.10	16180297
2022-01-18	60.13	60.35	58.54	58.79	18317577
2022-01-19	59.31	59.84	56.13	56.24	20576033
2022-01-20	56.02	57.33	54.42	54.65	21554099
2022-01-21	54.52	54.70	52.69	53.28	25692828
2022-01-24	51.40	52.66	49.37	52.64	32997070
2022-01-25	51.60	52.51	50.82	51.90	22164485
2022-01-26	53.57	53.99	51.47	52.35	23174312
2022-01-27	52.85	53.35	51.07	51.45	21357414
2022-01-28	51.25	51.25	49.24	50.24	26732579
2022-01-31	50.50	52.75	49.97	52.73	20255201
2022-02-01	52.85	54.24	52.12	54.07	23169552
2022-02-02	54.92	55.55	51.68	53.50	34371692
2022-02-03	52.60	54.42	52.55	53.11	23751826
2022-02-04	51.62	51.85	50.52	51.29	22794900
2022-02-07	51.49	52.00	50.52	50.71	18046539
2022-02-08	48.74	49.88	47.58	49.46	38629675
2022-02-09	50.31	51.68	50.16	50.72	24290773
2022-02-10	49.73	51.79	49.60	50.34	17017570
2022-02-11	50.64	50.97	48.54	48.83	20183818
2022-02-14	48.87	49.19	48.00	48.40	17549830
2022-02-15	49.36	49.91	48.93	49.67	15242462
2022-02-16	49.43	50.57	49.26	50.43	13865518
2022-02-17	49.81	49.85	48.66	48.82	13482818
2022-02-18	48.92	49.21	47.92	48.60	16615897
2022-02-22	47.78	47.94	46.16	46.77	19620265
2022-02-23	47.26	48.30	46.26	46.38	13667729
2022-02-24	44.15	46.41	43.91	46.35	21003676
2022-02-25	46.35	47.48	45.85	47.43	13465064
2022-02-28	46.24	47.12	45.84	46.72	18226741
2022-03-01	46.02	46.16	44.16	44.52	21534165
2022-03-02	44.68	46.60	44.56	46.32	19006432
2022-03-03	46.21	46.74	44.61	44.90	18956328
2022-03-04	44.03	44.16	41.99	42.40	26543549
2022-03-07	42.29	42.44	39.75	39.83	25949909
2022-03-08	40.84	42.31	39.96	40.20	24145075
2022-03-09	42.26	42.86	41.80	42.28	21309046
2022-03-10	41.41	42.23	40.86	41.85	17991221
2022-03-11	42.08	42.34	41.48	41.51	13617910
2022-03-14	41.74	42.43	40.37	40.83	18913965
2022-03-15	40.83	42.25	40.80	42.13	16051033
2022-03-16	43.00	44.17	42.37	43.85	17014496
2022-03-17	42.92	43.83	42.60	43.66	13909003
2022-03-18	43.23	45.04	43.13	44.82	19834428
2022-03-21	44.28	44.67	43.22	43.61	17903892
2022-03-22	44.24	45.27	44.09	44.56	14703038
2022-03-23	44.00	44.52	43.77	43.78	15142284
2022-03-24	44.05	44.86	43.95	44.35	11106219
2022-03-25	44.28	44.31	43.40	43.65	10361180
2022-03-28	43.90	44.25	43.28	44.22	12175188
2022-03-29	45.41	46.74	45.24	46.26	16784106
2022-03-30	45.64	46.03	45.04	45.22	12818817
2022-03-31	44.84	44.90	43.74	43.74	17335035
2022-04-01	44.16	44.45	42.41	42.96	16791463
2022-04-04	43.27	43.42	42.53	43.18	12598535
2022-04-05	42.96	43.16	41.32	41.42	19853868
2022-04-06	40.79	41.33	39.48	39.50	29254866
2022-04-07	39.29	39.53	37.60	38.72	28297580
2022-04-08	38.35	40.05	38.17	39.35	22086839
2022-04-11	38.81	41.34	38.69	40.33	25015250
2022-04-12	40.61	40.78	39.64	40.04	17212784
2022-04-13	39.62	40.45	39.55	40.22	10897568
2022-04-14	40.15	40.78	40.09	40.13	13315701
2022-04-18	40.13	40.93	39.95	40.63	11797953
2022-04-19	40.81	42.19	40.81	42.08	13852801
2022-04-20	42.25	43.24	41.69	41.72	12989808
2022-04-21	42.76	43.00	40.56	40.71	12544024
2022-04-22	40.46	40.74	39.78	39.84	17718402
2022-04-25	39.35	39.99	38.67	39.82	18704424
2022-04-26	39.22	39.45	37.89	38.04	21679495
2022-04-27	38.29	39.52	37.70	38.66	19827662
2022-04-28	39.35	39.61	37.31	38.75	22795593
2022-04-29	38.81	39.42	37.78	37.91	16737826
2022-05-02	37.67	38.49	37.25	38.45	16119935
2022-05-03	39.32	40.27	38.82	39.94	19132729
2022-05-04	39.60	41.24	39.30	41.17	15813743
2022-05-05	40.32	40.75	39.35	39.95	15317120
2022-05-06	39.79	40.12	38.80	39.58	14684856
2022-05-09	38.98	40.22	38.08	38.26	18508834
2022-05-10	39.39	39.49	37.52	38.70	20206365
2022-05-11	38.78	39.44	37.17	37.27	18050835
2022-05-12	35.46	36.20	34.58	35.56	43172230
2022-05-13	36.18	38.49	36.07	38.21	22997285
2022-05-16	38.01	38.04	36.76	37.10	16512222
2022-05-17	38.03	38.55	37.35	38.10	15505718
2022-05-18	37.50	37.77	35.59	35.83	19255669
2022-05-19	35.38	36.65	35.15	36.12	15545128
2022-05-20	37.01	37.08	34.39	35.40	24408025
2022-05-23	35.93	36.61	35.09	36.00	19959789
2022-05-24	35.53	35.57	34.31	35.21	16716974
2022-05-25	34.90	36.35	34.90	35.98	15409473
2022-05-26	36.38	37.76	36.38	37.42	14568401
2022-05-27	37.80	38.59	37.36	38.57	15684124
2022-05-31	38.61	38.95	37.96	38.68	19857918
2022-06-01	39.01	39.64	37.90	38.27	12190761
2022-06-02	38.40	39.25	38.36	38.87	10735470
2022-06-03	38.09	38.29	37.48	37.61	11670548
2022-06-06	38.35	38.43	37.51	37.83	11028981
2022-06-07	37.22	38.46	36.82	38.37	14517589
2022-06-08	38.34	38.77	37.63	37.69	10210293
2022-06-09	37.48	37.68	36.63	36.65	9311246
2022-06-10	35.73	36.37	35.00	35.01	15881111
2022-06-13	33.86	34.08	32.15	32.28	23202029
2022-06-14	32.67	33.59	32.47	33.20	17891010
2022-06-15	33.36	34.60	33.35	34.18	19115998
2022-06-16	32.85	32.85	30.92	31.42	22783241
2022-06-17	31.45	32.39	30.65	31.88	23649696
2022-06-21	32.83	33.10	31.89	32.64	16627596
2022-06-22	32.19	33.51	32.03	32.83	14976776
2022-06-23	32.92	33.35	32.23	32.99	14410142
2022-06-24	33.11	35.00	33.06	34.82	18401621
2022-06-27	34.99	35.32	34.34	34.63	10443081
2022-06-28	35.19	36.13	33.95	33.99	15199460
2022-06-29	33.80	33.87	32.66	33.45	11426738
2022-06-30	32.59	32.74	31.41	31.76	20144803
2022-07-01	31.28	32.88	31.26	32.19	21175043
2022-07-05	31.11	32.43	30.33	32.37	19650730
2022-07-06	32.05	32.49	30.94	31.27	17101055
2022-07-07	32.00	32.85	31.95	32.66	14022903
2022-07-08	32.69	33.13	32.25	32.31	11765249
2022-07-11	31.91	32.20	30.79	30.87	17132508
2022-07-12	30.92	32.06	30.80	31.53	19773391
2022-07-13	30.85	31.85	30.36	31.72	16196705
2022-07-14	31.15	31.65	30.67	31.59	14450406
2022-07-15	32.25	32.93	31.71	32.87	12982923
2022-07-18	33.30	33.59	32.48	32.62	12679253
2022-07-19	33.35	34.63	33.28	34.40	13186331
2022-07-20	34.18	35.02	34.05	34.76	10110573
2022-07-21	34.76	35.13	34.36	35.13	10857423
2022-07-22	35.17	35.20	34.29	34.67	13616671
2022-07-25	34.86	35.05	34.13	34.52	14782743
2022-07-26	34.04	34.08	33.04	33.34	14533034
2022-07-27	34.02	34.80	33.63	34.68	12292820
2022-07-28	35.01	35.75	34.60	35.74	11802115
2022-07-29	35.75	36.44	35.39	36.26	14375912
2022-08-01	36.06	36.98	35.61	36.77	12224249
2022-08-02	36.32	36.96	36.11	36.13	13124011
2022-08-03	36.79	38.19	36.75	37.31	16047706
2022-08-04	37.02	37.16	36.07	36.23	16882140
2022-08-05	35.92	36.29	35.59	36.06	10878629
2022-08-08	36.62	38.18	36.46	37.56	17405175
2022-08-09	37.27	37.35	36.22	36.62	12752205
2022-08-10	37.69	38.48	37.50	37.95	10663262
2022-08-11	38.69	39.04	38.18	38.46	10221437
2022-08-12	38.83	39.51	38.48	39.48	8905309
2022-08-15	38.88	39.69	38.81	39.40	9626385
2022-08-16	38.95	39.61	38.72	38.99	13944374
2022-08-17	38.19	38.69	37.65	38.40	10656732
2022-08-18	38.33	38.90	38.06	38.72	7004115
2022-08-19	39.24	40.28	39.09	39.70	23306511
2022-08-22	38.24	38.82	37.92	38.55	20921419
2022-08-23	38.96	39.41	38.42	38.56	15394411
2022-08-24	38.61	39.73	38.32	39.25	12710327
2022-08-25	39.36	40.78	39.34	40.39	15211945
2022-08-26	40.75	41.09	39.22	39.23	16179531
2022-08-29	38.77	39.98	38.70	39.42	13408932
2022-08-30	39.76	39.88	38.58	39.13	15090641
2022-08-31	39.20	39.23	38.12	38.21	15390286
2022-09-01	37.81	38.60	37.51	38.56	11370759
2022-09-02	39.32	39.53	38.33	38.47	10860511
2022-09-06	38.81	39.47	38.41	38.71	19717256
2022-09-07	38.52	40.17	38.40	40.11	15832394
2022-09-08	39.45	40.68	39.35	40.50	15754669
2022-09-09	40.75	41.54	40.70	41.29	12914822
2022-09-12	41.66	42.36	41.41	42.05	16332885
2022-09-13	40.60	41.42	40.35	40.53	14841575
2022-09-14	40.74	40.85	39.75	40.62	15239183
2022-09-15	40.57	42.13	40.54	40.66	15193895
2022-09-16	40.06	40.57	39.71	39.97	20899628
2022-09-19	39.50	41.44	39.43	41.39	13267707
2022-09-20	40.23	40.60	38.90	39.06	25401520
2022-09-21	39.16	39.69	37.67	37.68	20455624
2022-09-22	37.81	38.04	37.19	37.38	13519720
2022-09-23	36.47	36.72	34.84	35.48	17888942
2022-09-26	35.10	36.05	34.67	35.04	16777717
2022-09-27	35.55	35.68	34.07	34.71	13541690
2022-09-28	34.75	35.50	34.36	35.25	12046150
2022-09-29	34.01	34.38	32.82	33.26	14825112
2022-09-30	32.93	33.21	32.05	32.09	16159903
2022-10-03	32.46	33.29	31.61	32.87	14697327
2022-10-04	34.20	35.80	33.92	35.80	19811650
2022-10-05	34.38	35.02	33.81	34.84	18679447
2022-10-06	34.58	35.17	34.38	34.63	11435828
2022-10-07	34.06	34.26	33.40	33.62	11193911
2022-10-10	32.38	32.62	31.11	32.29	22996076
2022-10-11	32.01	32.87	31.28	32.09	16763874
2022-10-12	32.12	32.53	31.60	32.20	10810589
2022-10-13	31.29	32.97	31.27	32.76	17199839
2022-10-14	33.07	33.22	32.45	32.89	11998874
2022-10-17	33.70	33.95	33.06	33.57	10960481
2022-10-18	34.78	34.90	33.98	34.25	11144674
2022-10-19	33.79	34.19	33.30	33.63	10311290
2022-10-20	33.74	34.15	33.14	33.44	13579840
2022-10-21	33.50	35.01	33.32	35.00	14094681
2022-10-24	34.91	35.88	34.46	35.72	18575073
2022-10-25	36.45	37.48	35.83	37.01	25537481
2022-10-26	37.36	38.27	37.18	37.86	19645068
2022-10-27	38.04	38.64	37.41	38.16	13842617
2022-10-28	38.20	38.88	38.09	38.85	10459785
2022-10-31	38.55	39.66	38.36	39.25	13957693
2022-11-01	39.92	40.10	38.85	39.35	10840624
2022-11-02	39.22	40.07	38.46	38.52	13331334
2022-11-03	37.78	38.75	37.65	38.51	12128583
2022-11-04	39.39	39.74	38.46	39.00	15089649
2022-11-07	39.36	39.47	38.69	39.39	11526873
2022-11-08	39.47	39.51	38.51	39.05	10946427
2022-11-09	38.55	38.87	38.03	38.06	10526166
2022-11-10	39.15	40.60	38.86	39.74	20197608
2022-11-11	39.86	41.58	39.82	41.12	13035214
2022-11-14	41.01	41.19	39.93	39.93	14968930
2022-11-15	40.70	41.37	40.01	40.24	12389968
2022-11-16	39.75	39.86	38.47	38.47	12032457
2022-11-17	38.03	39.60	37.47	38.64	26006888
2022-11-18	39.50	39.99	39.04	39.77	22849197
2022-11-21	39.44	39.72	39.00	39.52	12281888
2022-11-22	39.89	40.27	39.63	39.97	8394359
2022-11-23	39.85	40.20	39.57	40.11	9097035
2022-11-25	39.81	40.47	39.81	40.46	4615339
2022-11-28	39.92	40.37	39.31	39.38	19397853
2022-11-29	39.62	40.04	39.54	39.75	10582418
2022-11-30	39.98	40.56	39.23	40.47	14805938
2022-12-01	40.77	41.38	40.42	40.43	12335116
2022-12-02	39.86	40.14	39.55	39.90	9224083
2022-12-05	39.47	39.62	38.69	38.79	7633233
2022-12-06	38.93	39.09	37.35	38.02	12775523
2022-12-07	37.67	38.33	37.56	37.96	11613837
2022-12-08	38.07	38.26	37.60	38.20	8622465
2022-12-09	37.85	38.56	37.78	38.28	8865477
2022-12-12	38.32	38.67	38.02	38.49	13873186
2022-12-13	39.66	40.01	38.53	38.77	12154529
2022-12-14	38.74	39.09	37.96	38.36	11964569
2022-12-15	37.79	37.80	37.19	37.62	11295140
2022-12-16	37.03	37.20	35.87	36.15	27530543
2022-12-19	36.28	36.40	35.36	35.42	12247974
2022-12-20	35.26	35.59	34.78	35.20	10934298
2022-12-21	35.72	36.04	35.47	35.90	9959851
2022-12-22	35.17	35.18	33.28	33.53	20229777
2022-12-23	33.68	33.88	33.18	33.83	10619117
2022-12-27	33.52	33.75	33.02	33.32	9984440
2022-12-28	33.32	33.50	32.52	32.53	9550913
2022-12-29	32.82	33.68	32.82	33.67	11634864
2022-12-30	33.33	33.76	33.23	33.64	11807418
2023-01-03	34.02	34.34	33.40	33.82	11793319
2023-01-04	34.29	34.95	34.09	34.69	11326255
2023-01-05	34.20	35.44	34.12	35.00	11932042
2023-01-06	34.69	36.01	34.55	35.91	9783503
2023-01-09	36.53	36.84	35.85	35.92	11617948
2023-01-10	36.14	37.14	35.90	37.11	10280416
2023-01-11	37.35	38.11	37.15	37.82	15190326
2023-01-12	38.14	38.61	37.83	38.33	15318469
2023-01-13	36.48	36.73	35.81	36.51	21242759
2023-01-17	36.50	37.14	36.21	36.61	13916053
2023-01-18	37.06	37.53	36.43	36.44	11322680
2023-01-19	35.65	36.02	35.13	35.73	11403615
2023-01-20	35.68	36.01	35.29	35.35	17187157
2023-01-23	35.69	36.60	35.53	36.44	17001893
2023-01-24	36.00	36.66	35.82	36.20	12072103
2023-01-25	35.99	36.55	35.38	36.32	13715601
2023-01-26	36.99	37.18	36.23	36.48	19558993
2023-01-27	36.58	38.24	36.44	37.95	21995378
2023-01-30	36.75	37.28	36.22	36.29	23596768
2023-01-31	38.93	39.73	38.33	39.32	47396263
2023-02-01	39.45	39.84	38.56	39.30	25569532
2023-02-02	40.28	42.05	39.92	41.50	28757036
2023-02-03	40.65	41.99	40.31	41.13	18566705
2023-02-06	40.90	41.61	40.77	41.34	14285742
2023-02-07	41.26	41.78	40.74	41.40	11542460
2023-02-08	41.08	42.10	40.98	41.57	12318527
2023-02-09	42.09	42.99	41.49	41.63	20848917
2023-02-10	41.24	41.63	40.96	41.35	11447449
2023-02-13	40.73	42.08	40.72	42.02	12854771
2023-02-14	41.70	42.73	41.69	42.43	13012388
2023-02-15	42.14	42.98	42.05	42.95	11660846
2023-02-16	42.39	43.63	42.23	43.10	14549570
2023-02-17	43.00	43.17	42.19	43.17	13034085
2023-02-21	42.43	43.08	41.09	41.13	12320063
2023-02-22	41.23	41.47	40.63	40.89	9870027
2023-02-23	41.05	41.26	38.87	39.25	19930732
2023-02-24	38.91	39.32	38.46	39.18	12929634
2023-02-27	39.53	40.01	39.14	39.31	17310617
2023-02-28	39.21	39.25	38.50	38.74	17166695
2023-03-01	38.68	39.33	38.64	38.63	14164837
2023-03-02	38.41	39.56	38.12	39.53	12914274
2023-03-03	40.39	41.35	40.25	41.01	13429737
2023-03-06	41.02	41.19	40.25	40.45	9809967
2023-03-07	40.22	40.43	39.62	39.74	12126935
2023-03-08	39.70	40.02	39.37	39.76	10674833
2023-03-09	39.52	39.70	37.76	37.82	15604070
2023-03-10	37.70	37.78	36.26	36.52	14139401
2023-03-13	35.62	36.31	34.86	35.76	21584242
2023-03-14	36.46	36.67	35.08	35.60	18938244
2023-03-15	34.61	34.62	33.63	34.33	17992055
2023-03-16	33.85	34.92	33.76	34.61	23888078
2023-03-17	34.28	34.28	33.12	33.38	27743505
2023-03-20	33.45	34.25	33.27	33.62	14938791
2023-03-21	34.63	35.32	34.46	35.10	13685142
2023-03-22	35.13	35.32	34.03	34.05	12929700
2023-03-23	34.37	34.76	33.18	33.74	12585433
2023-03-24	33.46	33.78	32.99	33.71	11914348
2023-03-27	34.32	34.54	33.75	34.45	11318411
2023-03-28	34.46	34.65	34.05	34.22	12214217
2023-03-29	34.89	35.73	34.71	35.70	13290047
2023-03-30	36.25	36.48	35.87	35.99	9300180
2023-03-31	36.27	36.72	36.13	36.68	10872663
2023-04-03	36.38	36.82	36.00	36.27	10887916
2023-04-04	36.51	36.54	35.29	35.74	11279945
2023-04-05	35.27	35.38	34.40	35.09	10949436
2023-04-06	35.00	35.09	34.47	34.59	10068149
2023-04-10	34.35	35.74	34.26	35.73	11530435
2023-04-11	35.88	35.97	35.34	35.41	16410484
2023-04-12	35.99	36.06	34.53	34.62	12027411
2023-04-13	34.56	34.69	33.72	34.53	16066192
2023-04-14	34.75	35.29	34.25	34.49	9162851
2023-04-17	34.38	35.15	34.33	35.14	10248858
2023-04-18	35.45	35.57	35.07	35.33	9444629
2023-04-19	34.87	34.88	34.22	34.58	11002267
2023-04-20	33.28	33.73	32.84	33.54	15294822
2023-04-21	33.53	33.77	32.97	33.55	12358741
2023-04-24	33.77	34.40	33.56	34.29	16836770
2023-04-25	33.99	34.08	32.68	32.91	34044430
2023-04-26	32.90	33.12	32.08	32.22	18780858
2023-04-27	32.36	32.82	31.84	32.72	19730065
2023-04-28	32.42	33.30	32.41	33.04	15510696
2023-05-01	34.00	34.28	33.44	33.48	16892295
2023-05-02	33.20	33.41	32.51	33.08	14527642
2023-05-03	32.76	33.39	32.37	32.48	13494376
2023-05-04	32.30	32.67	31.56	31.69	14807411
2023-05-05	32.32	33.40	32.21	33.26	17191054
2023-05-08	33.39	33.74	33.13	33.66	11267406
2023-05-09	33.32	33.57	33.06	33.28	11841912
2023-05-10	33.87	33.97	32.61	33.08	15418390
2023-05-11	32.85	33.29	32.85	33.12	12319464
2023-05-12	33.25	33.29	32.13	32.40	13035454
2023-05-15	32.39	32.47	32.12	32.37	18841111
2023-05-16	32.06	32.24	31.50	31.54	11069637
2023-05-17	31.81	32.59	31.64	32.44	11269494
2023-05-18	32.28	32.96	32.25	32.90	14241002
2023-05-19	33.12	33.17	32.50	32.66	12603859
2023-05-22	32.71	32.93	32.39	32.86	8866444
2023-05-23	33.00	33.84	32.94	33.42	17717949
2023-05-24	33.00	33.04	32.01	32.28	13357549
2023-05-25	32.16	32.64	32.13	32.41	10492689
2023-05-26	32.62	33.49	32.35	33.29	13656812
2023-05-30	33.70	34.28	33.32	33.36	12671702
2023-05-31	32.95	33.05	31.86	32.32	17934198
2023-06-01	32.49	33.30	32.14	33.02	12466746
2023-06-02	33.66	34.48	33.47	34.28	15316570
2023-06-05	34.45	34.38	33.66	34.13	9037015
2023-06-06	34.00	35.38	33.98	35.24	15596897
2023-06-07	35.39	36.46	35.23	36.22	23167166
2023-06-08	36.20	36.44	35.68	35.85	16196094
2023-06-09	37.49	38.17	36.23	36.23	24318871
2023-06-12	36.27	37.02	36.26	36.67	14903484
2023-06-13	36.96	37.84	36.96	37.65	16449940
2023-06-14	37.84	37.97	37.04	37.36	14879209
2023-06-15	37.19	38.26	37.18	38.03	15692521
2023-06-16	38.12	38.25	37.65	37.96	14523171
2023-06-20	37.70	37.84	36.92	37.32	14381934
2023-06-21	37.31	37.31	36.88	37.01	9085812
2023-06-22	36.78	36.96	36.36	36.66	8618380
2023-06-23	35.93	36.44	35.80	36.18	10201824
2023-06-26	36.03	36.99	36.03	36.70	11904880
2023-06-27	37.01	37.52	36.45	37.48	9125220
2023-06-28	37.50	38.21	37.41	38.19	12882140
2023-06-29	38.33	38.62	38.00	38.20	10460347
2023-06-30	38.31	38.86	38.00	38.56	11613686
2023-07-03	38.74	39.14	38.63	38.96	5578339
2023-07-05	39.10	39.54	38.91	39.42	12119180
2023-07-06	38.92	39.47	38.60	39.46	13111858
2023-07-07	39.54	39.98	39.32	39.61	10608473
2023-07-10	39.58	39.75	39.19	39.64	10507328
2023-07-11	39.57	40.10	39.16	39.97	11399551
2023-07-12	40.84	40.97	40.38	40.41	14534201
2023-07-13	40.72	41.04	40.41	40.50	12446370
2023-07-14	40.61	40.70	39.94	40.00	11047653
2023-07-17	39.48	39.54	38.51	38.75	16142976
2023-07-18	38.74	39.19	38.55	39.13	13306942
2023-07-19	39.30	39.58	39.16	39.23	12775317
2023-07-20	38.97	39.33	38.72	39.26	10626412
2023-07-21	39.64	39.67	38.34	38.55	13621877
2023-07-24	38.87	39.48	38.76	39.30	18209182
2023-07-25	37.73	38.78	37.11	37.92	30599145
2023-07-26	37.96	38.45	37.64	38.29	15673473
2023-07-27	38.73	39.45	38.53	38.97	17589276
2023-07-28	38.75	38.98	37.74	38.05	17483140
2023-07-31	38.15	38.37	37.80	38.37	12142374
2023-08-01	38.04	38.36	37.90	38.12	10236209
2023-08-02	37.63	37.83	37.26	37.39	15524075
2023-08-03	37.19	37.19	36.63	36.92	14760630
2023-08-04	36.85	37.09	36.37	36.57	12408885
2023-08-07	36.83	37.10	36.36	37.09	9910696
2023-08-08	36.28	36.88	36.10	36.84	10281727
2023-08-09	36.50	36.81	36.21	36.26	8254516
2023-08-10	36.30	36.36	34.00	34.16	25601476
2023-08-11	34.03	34.17	33.42	33.89	20519851
2023-08-14	33.45	34.21	33.42	34.07	15853797
2023-08-15	33.60	33.78	33.22	33.30	13365835
2023-08-16	33.15	33.28	32.71	32.82	15254581
2023-08-17	33.07	33.33	32.76	32.92	11476100
2023-08-18	32.58	33.20	32.57	33.12	11779936
2023-08-21	33.25	33.41	32.98	33.27	10766081
2023-08-22	33.47	33.48	32.85	32.93	8634597
2023-08-23	32.84	33.57	32.76	33.56	10262686
2023-08-24	33.40	33.58	32.76	32.88	7875615
2023-08-25	33.07	33.30	32.05	32.95	14298021
2023-08-28	33.26	33.45	32.93	33.12	7393485
2023-08-29	33.22	33.51	33.08	33.46	7511924
2023-08-30	33.46	33.70	33.35	33.30	7856506
2023-08-31	33.51	34.04	33.29	33.51	10168385
2023-09-01	33.59	33.84	33.26	33.54	8804755
2023-09-05	33.36	33.48	33.03	33.28	9169640
2023-09-06	33.05	33.41	32.53	32.82	11731913
2023-09-07	32.41	32.62	32.02	32.57	12291805
2023-09-08	32.60	33.13	32.54	32.95	12122382
2023-09-11	33.08	33.27	32.50	32.62	11776956
2023-09-12	32.76	33.77	32.76	33.47	15578357
2023-09-13	33.94	34.30	33.43	33.66	14287398
2023-09-14	33.60	33.80	33.04	33.66	11797253
2023-09-15	33.54	34.60	33.42	33.95	19709719
2023-09-18	33.75	33.95	33.31	33.34	10471546
2023-09-19	33.45	34.31	33.35	33.96	9548660
2023-09-20	34.08	34.13	33.16	33.20	10815011
2023-09-21	32.91	33.44	32.69	32.71	11342895
2023-09-22	33.00	33.58	32.50	32.58	14271985
2023-09-25	32.38	33.19	32.27	33.06	7283380
2023-09-26	32.61	33.01	32.21	32.26	8250752
2023-09-27	32.41	32.55	31.97	32.35	8339101
2023-09-28	32.29	33.40	32.07	33.16	12673844
2023-09-29	33.31	33.42	32.76	32.97	13587889
2023-10-02	32.84	33.06	32.16	32.47	10966089
2023-10-03	32.05	32.19	31.31	31.38	13060897
2023-10-04	31.35	31.50	30.63	31.04	13412225
2023-10-05	30.78	31.14	29.72	30.31	25255371
2023-10-06	30.10	31.36	29.87	30.90	22422220
2023-10-09	30.49	31.27	30.33	30.99	9111958
2023-10-10	30.89	31.66	30.71	31.48	11985693
2023-10-11	31.73	31.98	30.78	30.98	10673693
2023-10-12	30.69	30.70	30.03	30.32	11355490
2023-10-13	30.00	30.23	29.54	29.66	16720019
2023-10-16	29.91	30.18	29.65	30.06	14711486
2023-10-17	29.80	30.61	29.78	30.33	19812347
2023-10-18	29.84	29.99	29.46	29.48	14318892
2023-10-19	29.10	29.96	29.06	29.33	18053815
2023-10-20	29.88	30.25	29.45	29.66	21643505
2023-10-23	29.33	29.90	29.21	29.22	17917713
2023-10-24	28.39	29.78	28.01	28.56	26058061
2023-10-25	28.55	29.14	27.71	29.01	24400382
2023-10-26	29.81	30.22	28.43	28.55	22788190
2023-10-27	28.49	28.63	27.12	27.22	25825614
2023-10-30	27.55	27.72	26.79	27.36	23227259
2023-10-31	27.50	28.31	27.34	28.20	17507154
2023-11-01	28.73	28.80	27.73	28.00	17363988
2023-11-02	28.44	28.86	28.16	28.80	15531401
2023-11-03	29.38	30.06	29.33	29.77	17424148
2023-11-06	29.77	29.82	28.99	29.11	12409881
2023-11-07	28.81	28.95	28.06	28.41	18254083
2023-11-08	28.34	28.36	27.52	27.56	18282623
2023-11-09	27.71	27.71	26.63	26.65	16045870
2023-11-10	26.71	27.00	26.30	26.85	16951433
2023-11-13	26.73	27.11	26.64	26.90	16394288
2023-11-14	27.45	28.42	27.41	28.20	24219687
2023-11-15	28.07	28.23	27.73	28.14	19628862
2023-11-16	27.93	28.19	27.42	27.48	16691958
2023-11-17	27.86	28.03	27.53	28.03	19924917
2023-11-20	28.18	28.77	28.14	28.52	19367745
2023-11-21	28.25	28.57	27.70	27.90	19693519
2023-11-22	28.06	28.35	27.84	28.10	11356786
2023-11-24	28.17	28.50	28.12	28.18	6941407
2023-11-27	28.02	28.52	27.94	28.50	19878792
2023-11-28	28.44	29.00	28.33	28.89	18156722
2023-11-29	31.87	32.29	31.42	31.51	85193705
2023-11-30	31.75	32.27	31.58	31.60	45236466
2023-12-01	31.52	32.59	31.52	32.36	31661681
2023-12-04	32.67	33.44	32.60	33.07	29590142
2023-12-05	32.96	33.43	32.66	32.68	25717596
2023-12-06	33.05	33.67	32.87	32.91	21736177
2023-12-07	32.98	33.62	32.81	33.51	20158835
2023-12-08	33.51	34.32	33.51	33.75	20280227
2023-12-11	33.50	34.02	33.44	33.58	23314405
2023-12-12	33.50	33.91	33.36	33.42	22492061
2023-12-13	33.30	34.06	32.83	33.99	28807107
2023-12-14	34.62	36.32	34.55	36.25	35593063
2023-12-15	36.30	36.49	35.62	35.73	34158069
2023-12-18	35.78	36.16	35.43	35.44	18151795
2023-12-19	35.51	36.00	35.37	35.87	11875436
2023-12-20	35.73	36.40	35.46	35.47	16585372
2023-12-21	35.83	36.32	35.69	36.25	18421873
2023-12-22	36.11	36.62	35.84	36.02	15027614
2023-12-26	36.02	36.43	36.02	36.13	10733850
2023-12-27	36.10	36.26	35.70	36.08	11128541
2023-12-28	36.00	36.24	35.91	36.20	9719449
2023-12-29	36.13	36.46	35.86	35.92	14127707
2024-01-02	35.64	36.63	35.44	36.05	17501349
2024-01-03	35.51	35.62	34.70	35.27	20308755
2024-01-04	35.66	35.98	35.28	35.49	20138040
2024-01-05	35.51	36.61	35.44	35.99	15019201
2024-01-08	35.83	36.85	35.82	36.70	13774769
2024-01-09	36.35	36.73	36.19	36.54	13892790
2024-01-10	36.57	36.62	36.00	36.31	16042615
2024-01-11	36.11	36.25	35.61	35.86	14628237
2024-01-12	35.67	36.12	35.20	35.26	16651459
2024-01-16	34.73	35.58	34.62	35.39	18287234
2024-01-17	34.83	35.21	34.73	35.01	15352760
2024-01-18	35.30	35.36	34.32	34.58	22571837
2024-01-19	34.59	35.66	34.34	35.51	17599019
2024-01-22	35.55	36.05	35.28	35.32	15127058
2024-01-23	35.62	35.76	34.94	35.23	16822833
2024-01-24	35.29	35.60	34.56	34.70	15483431
2024-01-25	34.96	35.26	34.71	35.16	21520315
2024-01-26	35.16	35.55	35.04	35.18	14190100
2024-01-29	35.20	35.61	34.93	35.39	24054758
2024-01-30	38.35	38.96	37.40	38.15	57982618
2024-01-31	38.20	39.75	38.13	38.80	34203076
2024-02-01	39.18	39.31	38.53	38.87	21343029
2024-02-02	38.53	39.19	38.29	38.91	19818286
2024-02-05	38.53	38.69	37.68	37.79	19722400
2024-02-06	37.60	38.67	37.60	38.03	16288896
2024-02-07	38.54	39.12	38.10	38.72	19093754
2024-02-08	38.84	38.94	38.42	38.65	15864503
2024-02-09	38.62	38.98	38.45	38.56	13065974
2024-02-12	38.54	39.54	38.51	39.28	18113133
2024-02-13	38.80	38.94	37.83	38.31	18979037
2024-02-14	38.58	38.75	38.05	38.37	13278490
2024-02-15	38.67	39.51	38.64	38.99	15688586
2024-02-16	38.80	39.06	38.62	38.70	12396651
2024-02-20	38.35	39.17	38.13	39.01	16971324
2024-02-21	38.96	39.82	38.96	39.49	15987810
2024-02-22	39.55	39.80	39.16	39.34	11458142
2024-02-23	39.36	39.95	39.32	39.63	15194425
2024-02-26	39.64	40.73	39.60	39.79	16610224
2024-02-27	40.23	40.60	39.85	40.18	11507720
2024-02-28	40.06	41.08	40.05	40.51	15697520
2024-02-29	40.77	41.34	40.64	40.98	18005220
2024-03-01	40.81	41.80	40.40	40.99	13079612
2024-03-04	41.00	41.52	40.76	40.93	14703085
2024-03-05	40.70	40.89	40.13	40.65	18913473
2024-03-06	40.65	40.74	39.83	40.15	15511179
2024-03-07	40.17	40.32	39.26	39.35	15428027
2024-03-08	39.35	40.15	39.31	39.50	12923874
2024-03-11	39.28	39.81	39.22	39.53	11659067
2024-03-12	39.58	39.62	38.96	39.21	19442475
2024-03-13	39.46	40.47	39.34	40.26	19081322
2024-03-14	40.18	40.34	38.95	39.38	18012944
2024-03-15	39.27	40.82	39.27	40.69	82751221
2024-03-18	40.89	40.93	40.33	40.82	16126578
2024-03-19	40.92	41.68	40.72	41.51	15936425
2024-03-20	41.42	42.89	41.36	42.85	16909341
2024-03-21	42.92	43.59	42.84	43.42	15268254
2024-03-22	43.30	43.66	43.00	43.06	9393825
2024-03-25	43.06	43.96	43.06	43.55	14644724
2024-03-26	43.69	44.57	43.43	44.00	15961253
2024-03-27	44.06	44.81	44.05	44.59	22172122
2024-03-28	44.63	45.54	44.60	45.35	14766376
2024-04-01	45.13	45.73	44.98	45.40	11008265
2024-04-02	44.97	45.26	44.59	44.89	13061879
2024-04-03	44.67	45.42	44.64	45.17	14377133
2024-04-04	45.71	46.04	43.62	43.68	16988628
2024-04-05	43.72	44.31	43.46	44.23	11210456
2024-04-08	44.43	44.85	44.28	44.34	8250408
2024-04-09	44.58	44.87	44.07	44.73	8794803
2024-04-10	43.90	44.55	43.51	43.94	11636353
2024-04-11	43.90	43.99	43.19	43.84	19562960
2024-04-12	43.50	43.58	42.65	43.08	11903888
2024-04-15	43.73	43.98	42.52	42.69	13499590
2024-04-16	42.49	42.92	42.13	42.66	12384851
2024-04-17	42.91	43.16	42.29	42.46	10663327
2024-04-18	42.77	42.84	42.01	42.44	14180458
2024-04-19	42.51	42.96	42.19	42.37	15514953
2024-04-22	42.68	43.56	42.21	43.21	21315076
2024-04-23	45.89	45.96	44.37	45.10	28767300
2024-04-24	45.31	45.31	44.62	45.08	15013881
2024-04-25	44.67	45.85	44.49	45.62	14912507
2024-04-26	45.60	46.17	45.41	45.84	12153282
2024-04-29	46.00	46.15	45.54	46.04	10577406
2024-04-30	45.21	45.42	44.26	44.53	15951304
2024-05-01	44.50	45.20	44.38	44.47	13987629
2024-05-02	44.90	45.15	44.57	44.67	13214851
2024-05-03	45.03	45.55	44.51	44.86	10046006
2024-05-06	45.10	45.54	44.96	45.06	10301582
2024-05-07	45.19	45.84	45.17	45.28	9135865
2024-05-08	44.85	45.40	44.58	45.05	7568502
2024-05-09	44.98	45.66	44.80	45.36	9349772
2024-05-10	45.58	45.63	45.05	45.21	7917797
2024-05-13	45.56	45.98	45.08	45.17	13826395
2024-05-14	45.50	45.79	44.75	45.03	10894317
2024-05-15	45.50	45.64	45.07	45.49	11054698
2024-05-16	45.38	46.10	45.37	45.87	11335861
2024-05-17	46.07	46.08	45.59	45.76	11412802
2024-05-20	45.75	45.91	45.07	45.11	9070726
2024-05-21	44.97	45.18	44.56	44.92	9910972
2024-05-22	44.60	44.64	43.73	43.97	11874498
2024-05-23	43.97	44.06	43.38	43.73	10643657
2024-05-24	44.07	44.32	43.87	44.11	7373009
2024-05-28	43.70	43.77	42.80	43.09	13749201
2024-05-29	42.62	42.75	42.27	42.64	13262326
2024-05-30	42.81	43.48	42.62	43.41	9268652
2024-05-31	43.21	45.02	43.00	44.99	32674633
2024-06-03	44.96	45.96	44.96	45.74	15698535
2024-06-04	45.32	45.77	45.04	45.26	9505355
2024-06-05	45.55	45.69	44.82	45.62	24724923
2024-06-06	45.58	45.98	45.43	45.49	10169784
2024-06-07	45.35	46.08	45.20	45.72	10811697
2024-06-10	45.69	47.76	45.64	47.57	18578778
2024-06-11	48.26	48.95	47.68	48.21	21186992
2024-06-12	48.84	49.35	48.63	48.86	14222209
2024-06-13	48.62	48.72	47.39	47.65	19451724
2024-06-14	47.14	47.39	45.93	46.77	14716546
2024-06-17	46.78	47.53	46.71	47.40	9720620
2024-06-18	47.29	48.04	47.28	47.44	9691071
2024-06-20	47.31	47.95	47.26	47.77	10118008
2024-06-21	47.78	47.86	47.05	47.72	16737261
2024-06-24	47.77	48.69	47.77	48.11	46697661
2024-06-25	48.00	48.10	45.93	46.41	18067124
2024-06-26	45.90	46.13	45.52	45.77	13055946
2024-06-27	45.69	46.05	45.30	45.58	10409764
2024-06-28	46.03	46.66	45.97	46.46	15020440
2024-07-01	46.52	47.17	46.29	46.68	10825072
2024-07-02	46.40	47.08	46.37	46.95	11338265
2024-07-03	46.98	47.07	46.28	46.71	5440684
2024-07-05	46.62	47.09	46.19	46.52	11452689
2024-07-08	46.80	47.48	46.22	46.55	10868908
2024-07-09	46.45	46.84	46.19	46.26	9664247
2024-07-10	46.51	46.77	46.36	46.53	6711734
2024-07-11	46.90	48.00	46.83	47.93	16686620
2024-07-12	48.02	49.35	47.91	49.01	16289556
2024-07-15	49.50	50.00	49.16	49.30	11073440
2024-07-16	49.32	49.99	48.81	49.77	10192481
2024-07-17	49.40	49.97	49.14	49.90	9158492
2024-07-18	50.00	50.50	49.17	49.65	12268007
2024-07-19	49.54	49.56	48.16	48.30	16931003
2024-07-22	48.46	49.70	48.26	49.56	17064732
2024-07-23	49.34	49.50	45.83	46.38	41152097
2024-07-24	45.29	46.60	45.12	46.49	21134870
2024-07-25	45.67	45.77	44.11	44.13	27256397
2024-07-26	44.28	44.55	43.66	44.12	18411118
2024-07-29	44.13	44.27	43.66	44.15	12521482
2024-07-30	44.15	44.97	44.15	44.23	12171711
2024-07-31	44.31	45.08	43.67	44.32	14112041
2024-08-01	44.67	45.15	43.12	43.37	15919030
2024-08-02	42.38	42.42	40.99	41.17	21627018
2024-08-05	39.40	40.30	38.96	39.95	23849429
2024-08-06	40.02	41.15	39.78	40.61	14701952
2024-08-07	41.23	41.51	40.52	40.65	11245299
2024-08-08	41.09	42.98	41.09	42.73	17717876
2024-08-09	42.60	44.11	42.46	43.48	14119682
2024-08-12	43.34	43.60	42.74	42.99	9336320
2024-08-13	43.06	43.35	42.52	43.32	10304295
2024-08-14	43.62	43.95	43.45	43.61	10772220
2024-08-15	44.77	45.19	44.62	44.86	12913939
2024-08-16	44.75	45.43	44.65	45.32	10592583
2024-08-19	45.45	45.93	45.18	45.76	9598085
2024-08-20	45.70	46.47	45.67	45.98	9188693
2024-08-21	46.25	46.92	46.25	46.56	11897032
2024-08-22	46.69	46.97	46.38	46.46	6629375
2024-08-23	47.31	48.63	47.19	48.57	12918085
2024-08-26	48.87	49.17	48.64	48.75	8800721
2024-08-27	48.56	49.46	48.56	49.25	10256487
2024-08-28	49.00	49.45	48.84	49.05	7397330
2024-08-29	49.49	49.82	49.11	49.47	8448588
2024-08-30	49.69	49.86	49.11	49.78	15736896
2024-09-03	49.15	49.86	48.12	48.41	14946809
2024-09-04	48.67	49.28	48.19	48.45	8293312
2024-09-05	48.68	49.07	47.90	48.03	14888725
2024-09-06	48.07	48.65	47.01	47.14	16080931
2024-09-09	47.33	47.89	47.05	47.40	11374312
2024-09-10	45.98	46.51	44.23	44.82	18918240
2024-09-11	44.69	44.89	43.80	44.67	15847733
2024-09-12	44.69	46.62	44.62	46.12	14599890
2024-09-13	46.31	47.05	46.17	46.30	8986253
2024-09-16	46.45	47.69	46.45	46.87	9928011
2024-09-17	47.36	48.18	47.08	47.52	8941604
2024-09-18	47.72	49.55	47.70	48.66	14533769
2024-09-19	49.49	49.86	48.20	48.62	13490203
2024-09-20	48.24	49.00	47.90	48.88	18091562
2024-09-23	47.60	48.28	46.98	48.04	14181161
2024-09-24	48.46	48.77	47.58	48.07	9500995
2024-09-25	45.95	46.44	44.98	45.73	22910594
2024-09-26	45.72	46.12	45.45	45.81	11892054
2024-09-27	46.37	47.07	45.99	46.48	13298594
2024-09-30	44.92	45.90	44.47	44.84	20255041
2024-10-01	45.15	45.48	44.38	44.88	15157167
2024-10-02	44.78	45.54	44.73	44.82	10730108
2024-10-03	44.42	45.03	44.06	44.98	9409856
2024-10-04	45.81	46.15	45.50	45.68	11429409
2024-10-07	45.42	46.12	45.26	45.98	11276674
2024-10-08	46.07	47.35	45.77	46.01	16608437
2024-10-09	46.04	47.98	45.67	47.93	17185708
2024-10-10	47.62	47.96	47.36	47.69	9740109
2024-10-11	47.37	48.25	47.29	47.87	9181011
2024-10-14	47.75	48.77	47.63	48.63	6774134
2024-10-15	48.22	48.91	47.81	47.85	12532062
2024-10-16	48.49	49.27	48.36	49.01	10152811
2024-10-17	49.00	49.49	48.64	49.38	8333573
2024-10-18	49.64	49.75	49.10	49.18	9500117
2024-10-21	49.26	49.60	48.63	48.93	11492094
2024-10-22	50.02	54.18	49.99	53.73	42657710
2024-10-23	54.05	54.19	52.52	52.92	16109792
2024-10-24	53.65	54.30	52.48	52.72	11800741
2024-10-25	53.20	53.41	51.91	52.07	8445108
2024-10-28	52.25	52.86	52.05	52.73	11504942
2024-10-29	52.13	52.22	50.97	51.54	13807600
2024-10-30	51.50	52.73	51.50	51.97	8179610
2024-10-31	51.75	52.12	50.74	50.76	9364559
2024-11-01	51.15	51.78	50.79	50.96	10289522
2024-11-04	50.99	52.77	50.99	51.80	9778535
2024-11-05	51.66	53.74	51.51	53.70	11534030
2024-11-06	54.48	55.38	53.14	55.05	19150138
2024-11-07	55.13	55.93	54.20	55.39	10964842
2024-11-08	55.10	56.08	54.85	55.58	10247531
2024-11-11	56.17	58.22	55.96	57.66	11276503
2024-11-12	57.50	58.29	57.02	57.41	10219676
2024-11-13	57.61	58.42	57.54	57.71	10048553
2024-11-14	57.79	59.39	57.17	57.62	17750197
2024-11-15	57.53	57.83	56.94	57.04	12624965
2024-11-18	57.49	57.52	55.84	56.25	12277778
2024-11-19	55.02	56.78	54.77	55.11	14530551
2024-11-20	55.00	55.49	54.58	54.87	12183690
2024-11-21	55.20	55.81	54.73	55.68	11326720
2024-11-22	55.74	58.90	55.65	58.53	14591701
2024-11-25	59.16	61.24	58.90	60.20	25347318
2024-11-26	57.65	58.32	54.73	54.79	25817330
2024-11-27	55.20	56.07	55.15	55.50	11386763
2024-11-29	56.43	56.99	55.59	55.59	8064728
2024-12-02	55.50	55.62	54.69	55.04	10602602
2024-12-03	55.10	55.21	53.48	53.66	14234798
2024-12-04	53.62	53.83	52.76	53.36	13225674
2024-12-05	53.61	53.91	53.01	53.27	10017884
2024-12-06	53.71	53.90	53.01	53.41	8625892
2024-12-09	54.00	54.46	52.66	52.71	7959628
2024-12-10	53.77	53.77	52.34	52.74	7721990
2024-12-11	53.25	53.45	51.30	52.04	12609062
2024-12-12	52.40	52.69	51.94	52.30	9454864
2024-12-13	52.25	52.82	51.90	52.53	8849316
2024-12-16	52.05	52.62	51.28	52.24	11688379
2024-12-17	51.59	51.93	51.13	51.15	11201602
2024-12-18	51.26	51.86	49.96	49.99	13564953
2024-12-19	50.62	51.34	50.29	50.34	11214221
2024-12-20	50.09	52.14	50.07	51.81	23917849
2024-12-23	51.49	52.59	51.36	52.56	7553113
2024-12-24	52.70	53.63	52.52	53.51	4541139
2024-12-26	53.37	54.38	53.14	54.18	6073502
2024-12-27	53.81	54.86	53.76	54.28	5884436
2024-12-30	53.74	54.10	52.93	53.66	7246775
2024-12-31	53.89	54.22	52.95	53.27	4734394
2025-01-02	53.32	53.47	51.02	51.37	10170423
2025-01-03	51.50	51.96	50.46	51.77	8949929
2025-01-06	52.76	54.40	52.25	53.53	9728239
2025-01-07	53.70	53.70	51.92	51.98	9093274
2025-01-08	51.75	51.75	50.31	51.00	7243663
2025-01-10	50.78	50.84	49.76	49.85	7847704
2025-01-13	49.04	50.10	49.02	49.93	7950908
2025-01-14	50.43	51.42	50.20	50.94	7170066
2025-01-15	52.20	52.95	51.62	51.70	7518934
2025-01-16	51.66	52.02	51.16	51.84	6415449
2025-01-17	51.93	52.19	50.73	50.97	9619992
2025-01-21	51.79	54.06	51.29	53.89	12962111
2025-01-22	53.33	53.45	52.43	52.76	7778056
2025-01-23	53.04	54.35	52.74	54.22	7452914
2025-01-24	54.19	54.60	53.71	53.91	6619598
2025-01-27	54.26	55.06	54.08	54.92	12075424
2025-01-28	50.98	50.98	48.72	50.04	33776651
2025-01-29	50.28	50.61	49.12	49.78	15122973
2025-01-30	50.45	50.99	47.76	49.50	16443173
2025-01-31	49.67	51.73	49.18	49.46	20578687
2025-02-03	46.50	49.23	46.37	47.90	28555886
2025-02-04	47.17	48.94	47.11	48.57	9746674
2025-02-05	48.71	48.79	47.74	47.81	10719377
2025-02-06	47.99	48.39	47.44	47.93	9218439
2025-02-07	47.69	48.32	47.21	47.39	9608542
2025-02-10	47.40	47.60	46.44	46.57	9017178
2025-02-11	46.36	46.84	46.26	46.70	7058475
2025-02-12	46.42	47.99	46.26	47.69	10572397
2025-02-13	48.14	48.63	47.35	47.89	7748283
2025-02-14	48.39	48.68	47.92	48.37	5630048
2025-02-18	48.70	48.71	47.60	48.13	6967252
2025-02-19	47.73	47.97	47.22	47.80	6835996
2025-02-20	47.79	47.91	46.76	47.89	5801818
2025-02-21	47.93	48.09	45.93	46.29	6775712
2025-02-24	46.67	46.91	46.04	46.57	8127113
2025-02-25	46.72	47.02	45.69	46.71	7903769
2025-02-26	48.91	50.19	48.16	48.46	17082037
2025-02-27	47.80	48.93	47.56	47.63	14881111
2025-02-28	47.52	49.49	47.13	49.13	21380538
2025-03-03	49.98	50.50	46.74	47.38	16880518
2025-03-04	46.42	46.42	44.41	45.22	20786776
2025-03-05	46.70	49.07	46.23	48.48	27954242
2025-03-06	47.77	48.33	46.39	47.08	14332014
2025-03-07	47.78	47.82	46.04	47.44	13824430
2025-03-10	46.81	48.18	46.77	48.08	21621576
2025-03-11	48.00	48.82	46.03	48.28	21879864
2025-03-12	48.50	48.74	46.93	47.90	10041760
2025-03-13	47.77	49.27	46.87	47.11	14189931
2025-03-14	47.79	48.75	47.64	48.34	14143864
2025-03-17	48.51	49.27	48.28	49.00	14102359
2025-03-18	49.35	49.83	48.19	48.67	19265430
2025-03-19	48.83	50.21	48.70	49.79	13291566
2025-03-20	48.81	49.98	48.75	49.44	12906866
2025-03-21	48.98	50.04	48.74	49.80	37624933
2025-03-24	50.76	51.89	50.46	51.46	16024351
2025-03-25	51.50	52.76	51.50	52.59	14836174
2025-03-26	52.69	53.29	50.65	50.95	20907416
2025-03-27	46.99	48.40	46.26	47.20	35798981
2025-03-28	46.91	47.14	45.81	46.68	18820084
2025-03-31	45.66	47.27	45.61	47.03	15878574
2025-04-01	47.01	47.77	46.50	47.26	14065626
2025-04-02	46.87	48.27	46.87	47.98	12305553
2025-04-03	46.95	47.78	45.85	45.90	18871212
2025-04-04	44.46	44.73	42.73	44.18	26717436
2025-04-07	41.75	45.35	41.60	43.53	25522109
2025-04-08	44.94	45.40	41.94	42.48	16415589
2025-04-09	41.86	46.30	41.64	45.74	23918113
2025-04-10	44.16	44.46	42.62	43.73	17437873
2025-04-11	43.50	43.94	42.75	43.63	10735592
2025-04-14	43.87	45.87	43.11	45.14	22020941
2025-04-15	44.20	44.87	44.13	44.54	9799297
2025-04-16	44.36	45.06	43.89	44.22	9876971
2025-04-17	44.27	45.28	43.93	44.57	11707464
2025-04-21	44.47	44.69	43.77	44.39	6424836
2025-04-22	45.10	45.65	44.74	45.16	8438508
2025-04-23	46.50	47.42	45.68	45.84	9032792
2025-04-24	46.21	47.07	45.84	46.88	7509202
2025-04-25	46.54	47.56	46.54	47.11	8108116
2025-04-28	47.20	47.81	46.65	47.24	15269764
2025-04-29	45.91	47.46	45.34	46.94	24183084
2025-04-30	46.21	46.54	44.72	45.24	17948634
2025-05-01	46.50	46.54	44.72	45.05	15875496
2025-05-02	45.71	45.82	44.95	45.30	11649770
2025-05-05	45.28	45.75	45.15	45.38	8084268
2025-05-06	45.01	45.97	44.84	45.46	9638215
2025-05-07	45.71	45.94	44.97	45.47	8711862
2025-05-08	46.10	47.72	46.09	47.35	14499471
2025-05-09	47.56	47.97	47.25	47.50	8582913
2025-05-12	49.74	50.14	48.87	49.61	13160583
2025-05-13	49.56	50.62	49.40	50.46	10427591
2025-05-14	50.36	50.81	50.09	50.31	8949319
2025-05-15	49.79	50.24	49.58	50.12	7286622
2025-05-16	50.11	50.39	49.85	50.37	6099765
2025-05-19	49.71	50.35	49.18	50.03	9406488
2025-05-20	50.26	50.55	49.90	50.21	6565365
2025-05-21	49.88	50.54	49.29	49.37	7515609
2025-05-22	49.35	49.68	48.90	49.28	6378158
2025-05-23	48.37	49.17	48.31	48.69	5612309
2025-05-27	49.17	49.46	48.50	49.09	8936848
2025-05-28	49.09	49.09	48.02	48.13	8419556
2025-05-29	48.45	48.62	47.97	48.59	8400697
2025-05-30	48.46	49.94	48.29	49.61	17722758
2025-06-02	49.10	49.19	47.04	47.69	13019243
2025-06-03	47.55	49.14	47.29	49.06	12403493
2025-06-04	49.06	49.10	47.60	47.67	9889323
2025-06-05	47.51	47.85	46.82	47.10	10097210
2025-06-06	47.64	47.84	47.20	47.47	7949455
2025-06-09	47.87	48.57	47.73	47.93	6467748
2025-06-10	48.09	49.33	47.84	48.93	7942551
2025-06-11	49.33	50.40	49.27	49.87	10605776
2025-06-12	49.46	49.54	48.60	49.26	6602178
2025-06-13	48.62	49.18	48.41	48.65	8701843
2025-06-16	49.25	49.47	48.65	49.27	5884651
2025-06-17	48.87	49.25	48.25	48.28	9078657
2025-06-18	48.30	48.70	47.94	48.09	8418081
2025-06-20	48.42	48.74	47.79	48.20	22249839
2025-06-23	47.96	48.58	47.63	48.52	10626484
2025-06-24	48.96	49.37	48.85	49.00	12550430
2025-06-25	49.02	49.10	47.82	48.13	6906761
2025-06-26	48.04	49.19	47.72	49.16	10386262
2025-06-27	49.32	50.14	49.08	49.68	10695844
2025-06-30	49.58	49.62	48.93	49.21	9634888
2025-07-01	48.82	52.13	48.80	52.03	13748031
2025-07-02	52.03	52.77	51.96	52.68	9461786
2025-07-03	52.79	53.96	52.70	52.89	6612290

Explore More About GM

Coins representing dividend payouts and trends

GM Dividend History

Discover General Motors Co'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

GM Stock Split History

Discover General Motors Co'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

GM Historical Prices

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

Web Analytics