L Historical Prices

Summary

Key Stock Metrics

73.15

(July 5, 2024)

52-Week Low

92.49

(July 1, 2025)

52-Week High

92.49

(July 1, 2025)

All-Time High

92.32

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-06-23	49.85	58.57	48.46	48.80	2360588
2008-06-24	48.70	49.39	48.41	49.00	2543859
2008-06-25	49.40	49.40	48.54	48.65	2673593
2008-06-26	48.40	48.86	47.49	47.49	2608599
2008-06-27	47.49	49.49	46.04	47.52	3648827
2008-06-30	48.03	48.38	46.86	46.90	2252945
2008-07-01	46.71	47.32	46.45	47.23	3128338
2008-07-02	47.08	48.50	46.41	46.42	2367402
2008-07-03	46.62	47.24	45.70	45.96	1134081
2008-07-07	46.27	47.18	44.99	45.23	3407150
2008-07-08	46.65	46.75	45.08	46.63	4997967
2008-07-09	47.03	47.52	45.50	45.63	4509315
2008-07-10	45.34	46.22	45.00	45.98	4262157
2008-07-11	45.61	46.50	44.15	45.36	5053928
2008-07-14	45.95	46.13	44.68	44.78	4798985
2008-07-15	44.30	45.11	43.67	43.77	5812452
2008-07-16	43.55	44.13	43.04	43.35	5992782
2008-07-17	43.65	44.18	42.67	43.02	6633079
2008-07-18	42.97	43.12	42.50	42.94	6118045
2008-07-21	42.92	43.88	42.28	43.50	3637965
2008-07-22	43.29	44.24	42.83	44.11	3407026
2008-07-23	43.98	44.25	43.20	43.42	3509721
2008-07-24	43.60	44.01	41.77	41.90	4547044
2008-07-25	43.69	43.83	41.26	41.92	3137651
2008-07-28	41.92	43.88	41.65	42.55	3773051
2008-07-29	43.03	44.55	42.90	44.45	4024628
2008-07-30	45.74	46.27	44.46	45.42	3109345
2008-07-31	45.00	45.36	44.51	44.56	2715707
2008-08-01	44.49	44.70	43.87	44.37	2321014
2008-08-04	44.03	44.54	43.20	43.20	2494790
2008-08-05	43.55	43.99	43.05	43.98	3470379
2008-08-06	43.90	44.81	43.90	44.29	2770006
2008-08-07	44.02	44.45	42.59	42.69	2587583
2008-08-08	42.81	43.64	42.42	43.50	14163022
2008-08-11	43.48	43.81	42.76	43.23	2589791
2008-08-12	42.91	43.20	42.48	42.61	2796408
2008-08-13	42.28	42.81	41.87	42.26	2739651
2008-08-14	41.65	42.72	41.65	42.60	2291671
2008-08-15	42.52	43.44	42.10	42.38	5546680
2008-08-18	42.21	42.52	41.47	41.57	2740513
2008-08-19	41.26	41.64	40.76	40.94	1867310
2008-08-20	40.95	41.25	40.58	41.21	1819480
2008-08-21	41.00	41.44	40.64	40.98	1598329
2008-08-22	40.93	42.08	40.93	42.08	4133337
2008-08-25	41.77	42.43	41.29	41.35	1281256
2008-08-26	41.22	41.96	40.95	41.89	1573808
2008-08-27	41.90	43.00	41.84	43.00	2088810
2008-08-28	43.23	43.84	43.10	43.73	2560657
2008-08-29	43.57	44.10	43.32	43.43	2012434
2008-09-02	44.07	45.14	42.74	43.02	2172170
2008-09-03	43.15	43.43	42.24	42.68	2414921
2008-09-04	42.50	42.54	41.50	41.70	3573103
2008-09-05	41.49	42.35	41.10	42.29	2944319
2008-09-08	45.21	45.21	42.31	43.39	3686369
2008-09-09	43.08	43.55	41.33	41.33	4164242
2008-09-10	41.17	42.03	40.19	41.55	3750563
2008-09-11	40.58	41.41	40.50	41.28	4093094
2008-09-12	41.23	42.10	40.79	41.85	5079178
2008-09-15	39.44	41.92	39.23	39.23	4902065
2008-09-16	38.00	40.38	37.54	40.02	4929010
2008-09-17	39.72	40.59	37.45	37.81	4667464
2008-09-18	39.24	40.00	36.11	40.00	5291775
2008-09-19	44.94	49.32	39.20	40.98	5392087
2008-09-22	40.64	42.15	38.74	40.05	3996078
2008-09-23	42.50	42.50	39.25	40.19	1317755
2008-09-24	39.22	42.02	38.96	40.66	1844876
2008-09-25	40.66	43.60	40.39	42.24	1850558
2008-09-26	41.75	42.99	41.10	42.99	1579524
2008-09-29	40.88	41.75	35.00	36.87	6734689
2008-09-30	37.77	39.65	37.47	39.49	2396084
2008-10-01	39.13	39.13	37.64	38.45	2466937
2008-10-02	38.44	39.17	34.81	34.85	2496868
2008-10-03	35.20	37.22	35.20	35.82	5263899
2008-10-06	34.70	35.63	33.37	34.48	4087699
2008-10-07	33.82	35.68	33.07	33.07	3175446
2008-10-08	33.43	36.75	27.27	27.27	4227199
2008-10-09	28.12	30.59	26.57	26.57	4615315
2008-10-10	24.10	26.80	23.27	26.10	6103690
2008-10-13	28.86	32.46	27.49	32.27	3792806
2008-10-14	33.68	34.75	32.46	33.87	4905764
2008-10-15	33.20	33.49	30.00	30.30	4268154
2008-10-16	30.58	32.61	29.03	32.59	3709255
2008-10-17	31.98	33.74	29.88	31.41	3161108
2008-10-20	31.60	34.76	31.18	34.59	1630166
2008-10-21	34.24	34.58	32.69	33.01	1619276
2008-10-22	32.45	32.45	29.06	30.05	2112011
2008-10-23	30.13	32.39	28.83	31.84	3059232
2008-10-24	28.01	31.31	28.01	31.31	2038540
2008-10-27	29.53	29.53	25.65	25.65	5040771
2008-10-28	26.18	29.06	24.66	29.06	4408722
2008-10-29	29.82	32.50	28.36	28.75	4797012
2008-10-30	29.52	32.46	29.24	32.23	2057785
2008-10-31	31.91	34.03	31.36	33.20	2698714
2008-11-03	32.94	34.13	32.00	33.15	2384064
2008-11-04	33.95	34.26	32.69	33.50	2620781
2008-11-05	32.06	33.52	31.40	32.05	2986947
2008-11-06	31.82	32.74	29.14	29.29	3143338
2008-11-07	29.11	30.37	29.11	30.19	1922661
2008-11-10	30.56	31.19	28.77	29.33	1831863
2008-11-11	28.99	29.45	28.16	28.63	2261642
2008-11-12	28.03	28.73	26.39	26.54	2909069
2008-11-13	26.77	29.22	25.36	29.15	3543843
2008-11-14	28.10	29.61	27.00	27.94	2385480
2008-11-17	27.64	27.79	25.83	25.98	2480212
2008-11-18	26.03	26.48	24.68	26.18	3157571
2008-11-19	25.99	26.70	23.45	23.70	2760980
2008-11-20	23.00	23.22	19.39	20.07	5887393
2008-11-21	20.62	22.45	19.80	22.34	5197041
2008-11-24	23.31	25.64	22.33	25.58	4382022
2008-11-25	25.64	26.15	24.13	25.54	3021506
2008-11-26	24.26	27.55	24.26	27.35	2491254
2008-11-28	27.30	27.46	26.26	27.39	1250549
2008-12-01	26.31	26.75	23.34	23.48	2961161
2008-12-02	24.80	25.85	24.14	25.50	3371287
2008-12-03	24.82	26.87	24.05	26.58	2491628
2008-12-04	25.77	26.71	24.58	25.10	2196326
2008-12-05	24.83	26.16	23.73	25.98	3120138
2008-12-08	26.68	28.47	26.68	28.05	3605177
2008-12-09	27.00	28.26	26.61	26.83	3325211
2008-12-10	27.08	28.50	26.69	28.00	2229118
2008-12-11	27.77	28.97	26.86	27.05	1991390
2008-12-12	26.25	27.50	25.73	27.42	1998223
2008-12-15	27.30	28.03	26.30	26.78	1958092
2008-12-16	27.17	29.12	27.08	29.12	2787775
2008-12-17	29.08	29.35	28.02	28.45	1712890
2008-12-18	29.04	29.20	27.12	27.39	2062661
2008-12-19	28.27	28.61	27.47	27.98	2843234
2008-12-22	28.44	28.50	26.21	26.71	1807511
2008-12-23	26.89	27.40	26.43	26.85	1911275
2008-12-24	26.96	26.96	26.15	26.35	540767
2008-12-26	26.51	26.91	26.19	26.76	928770
2008-12-29	26.70	27.00	25.91	26.31	1344690
2008-12-30	26.35	27.82	26.35	27.77	1559333
2008-12-31	27.34	28.45	26.89	28.25	1366658
2009-01-02	28.90	30.00	27.87	29.77	1857295
2009-01-05	29.50	30.50	29.09	29.81	1577679
2009-01-06	30.51	30.60	29.51	29.92	1741025
2009-01-07	29.46	29.49	28.07	28.20	1728987
2009-01-08	27.90	28.72	27.83	28.47	1479934
2009-01-09	28.53	28.60	27.39	27.50	1462666
2009-01-12	27.70	27.75	26.25	26.56	1871277
2009-01-13	26.34	26.68	25.83	26.32	2964669
2009-01-14	25.59	25.87	24.34	24.56	2349747
2009-01-15	24.50	25.71	23.62	24.95	2717281
2009-01-16	25.60	25.99	24.72	25.09	2784812
2009-01-20	24.18	25.53	23.47	23.48	3811578
2009-01-21	23.98	25.87	23.50	25.76	3695920
2009-01-22	25.18	25.22	23.84	24.24	3588474
2009-01-23	23.43	24.76	23.25	24.53	3119816
2009-01-26	24.90	25.58	24.01	24.47	2428547
2009-01-27	24.86	25.23	24.33	25.02	2051716
2009-01-28	26.95	26.95	25.48	26.22	2842417
2009-01-29	25.80	25.80	24.46	24.53	2284436
2009-01-30	24.82	25.01	23.72	24.40	4018394
2009-02-02	23.57	23.86	22.93	23.16	4751733
2009-02-03	23.36	23.68	23.10	23.39	2691078
2009-02-04	23.65	24.06	23.14	23.50	2207144
2009-02-05	23.01	24.63	23.00	24.25	3083041
2009-02-06	24.19	25.07	24.03	24.98	3952610
2009-02-09	23.66	25.83	23.66	25.07	1810173
2009-02-10	24.70	25.19	22.91	23.06	3948029
2009-02-11	23.38	23.97	22.98	23.86	3322745
2009-02-12	22.86	23.42	22.14	23.27	4503705
2009-02-13	23.23	23.43	22.78	22.82	2694905
2009-02-17	22.00	22.07	21.12	21.16	4131973
2009-02-18	21.36	21.89	20.65	21.28	5860486
2009-02-19	21.45	21.74	20.66	20.71	3738021
2009-02-20	20.15	20.67	19.50	20.15	5776631
2009-02-23	21.20	21.50	19.60	19.64	4686437
2009-02-24	19.80	21.26	19.56	21.22	6170112
2009-02-25	21.07	21.37	19.85	20.50	6048363
2009-02-26	21.41	21.62	20.36	20.53	4348964
2009-02-27	19.94	20.45	19.80	19.85	5566272
2009-03-02	19.34	19.91	18.89	18.99	5426236
2009-03-03	19.43	19.64	18.73	18.90	6742338
2009-03-04	19.40	20.35	18.90	19.82	6189271
2009-03-05	19.13	19.57	17.86	18.25	5897619
2009-03-06	18.44	18.88	17.40	18.13	5907467
2009-03-09	17.80	18.67	17.55	18.02	4334646
2009-03-10	18.50	19.31	18.29	19.28	5234819
2009-03-11	19.33	19.33	18.06	18.37	5885842
2009-03-12	18.28	19.92	17.88	19.72	5868112
2009-03-13	19.90	20.36	19.30	20.32	4917275
2009-03-16	20.63	21.26	20.02	20.16	5571324
2009-03-17	20.14	21.65	19.97	21.65	4995832
2009-03-18	21.48	22.47	20.41	22.45	6354440
2009-03-19	22.56	23.57	22.56	22.87	8434817
2009-03-20	23.54	23.54	22.39	22.70	9665450
2009-03-23	22.82	23.69	22.81	23.51	8532151
2009-03-24	22.55	23.50	22.31	22.50	6928853
2009-03-25	22.72	23.45	22.02	23.12	4820999
2009-03-26	23.68	23.85	22.94	23.18	5131210
2009-03-27	22.81	23.18	22.19	22.34	4212468
2009-03-30	21.81	22.11	21.38	21.54	5144957
2009-03-31	21.78	22.30	21.52	22.10	4822040
2009-04-01	21.63	22.75	21.49	22.59	3925857
2009-04-02	23.25	23.74	22.70	23.05	6400721
2009-04-03	22.85	23.50	22.73	23.49	3992936
2009-04-06	23.16	23.16	22.52	22.90	3553683
2009-04-07	22.15	22.91	22.15	22.29	3102065
2009-04-08	22.45	22.85	22.30	22.73	2669838
2009-04-09	23.33	24.59	22.95	24.55	6581197
2009-04-13	24.14	25.80	23.92	25.53	4601162
2009-04-14	24.28	25.54	24.16	24.22	4495671
2009-04-15	24.05	25.27	23.75	25.21	3230184
2009-04-16	25.50	25.57	24.54	25.15	3030686
2009-04-17	25.20	25.52	24.74	25.18	4116378
2009-04-20	24.48	24.91	23.59	23.61	4016789
2009-04-21	22.98	25.35	22.98	25.32	4533789
2009-04-22	24.58	24.95	23.83	24.02	4281933
2009-04-23	24.26	24.98	24.00	24.86	3513403
2009-04-24	25.06	25.43	24.48	25.02	5118406
2009-04-27	24.50	24.97	24.40	24.52	3216781
2009-04-28	24.02	24.72	23.86	24.29	2034213
2009-04-29	24.18	25.59	24.18	25.35	3840399
2009-04-30	25.65	25.65	24.77	24.89	3599168
2009-05-01	24.87	25.40	24.49	25.19	2764176
2009-05-04	24.85	27.42	24.81	27.33	6511974
2009-05-05	27.10	27.50	26.67	26.70	2973744
2009-05-06	27.10	28.17	26.85	27.89	6321149
2009-05-07	28.11	28.44	26.63	26.77	5205902
2009-05-08	26.81	29.01	26.75	29.01	4495932
2009-05-11	28.18	28.59	26.70	26.81	4783108
2009-05-12	27.31	27.34	26.30	26.82	4242598
2009-05-13	26.32	26.54	25.55	25.65	4860416
2009-05-14	25.61	26.46	25.27	26.22	3347571
2009-05-15	26.05	26.27	25.13	25.21	3101106
2009-05-18	25.68	26.92	25.50	26.88	4237025
2009-05-19	26.76	27.00	26.33	26.49	2637895
2009-05-20	27.00	27.19	25.91	26.06	2752407
2009-05-21	25.73	25.81	25.25	25.74	2843052
2009-05-22	25.79	26.19	25.63	25.76	2095505
2009-05-26	25.57	26.62	25.22	26.53	3351988
2009-05-27	26.35	26.59	25.39	25.39	3774747
2009-05-28	25.27	26.34	25.27	26.31	3317560
2009-05-29	26.27	27.05	26.00	27.05	4507439
2009-06-01	27.20	29.17	27.20	28.43	6304653
2009-06-02	28.52	28.84	28.21	28.40	4076151
2009-06-03	28.22	28.22	27.25	27.52	2279511
2009-06-04	27.73	28.21	27.47	28.15	2839816
2009-06-05	28.80	28.96	27.63	27.69	2738796
2009-06-08	27.53	28.13	27.24	27.92	2010686
2009-06-09	27.90	28.12	27.64	28.05	2081896
2009-06-10	28.53	28.53	27.71	28.09	2388818
2009-06-11	28.08	28.58	27.80	28.20	3794087
2009-06-12	28.20	28.20	27.70	28.13	1604855
2009-06-15	27.88	28.06	27.40	27.48	2356912
2009-06-16	27.66	27.87	27.19	27.22	2919939
2009-06-17	26.85	27.36	26.79	26.91	2324734
2009-06-18	26.89	27.54	26.89	27.20	3092807
2009-06-19	27.70	27.71	27.05	27.43	3023510
2009-06-22	27.10	27.21	26.53	26.54	3797129
2009-06-23	26.68	27.04	26.53	26.79	3702342
2009-06-24	26.81	27.26	26.46	26.66	2606019
2009-06-25	26.79	27.57	26.31	27.56	2646287
2009-06-26	27.51	27.55	27.01	27.17	1973978
2009-06-29	27.28	27.53	26.88	27.44	2064658
2009-06-30	27.47	27.57	26.69	27.40	3034923
2009-07-01	27.52	27.67	27.31	27.42	2196156
2009-07-02	26.79	27.03	26.05	26.05	2487097
2009-07-06	26.00	26.63	25.88	26.63	2999901
2009-07-07	26.26	26.46	25.94	25.95	3220684
2009-07-08	26.09	26.15	25.27	25.67	4380095
2009-07-09	25.88	26.10	25.58	25.76	2453475
2009-07-10	25.54	25.88	25.38	25.75	2202563
2009-07-13	25.86	26.67	25.76	26.64	2940643
2009-07-14	26.71	26.75	26.17	26.37	2195251
2009-07-15	26.66	27.63	26.66	27.48	3660965
2009-07-16	27.47	27.69	27.17	27.56	2081139
2009-07-17	27.53	27.61	27.14	27.39	1402145
2009-07-20	27.56	27.84	27.53	27.80	1729673
2009-07-21	27.90	28.29	27.65	27.89	1571825
2009-07-22	27.56	28.43	27.56	28.06	1593856
2009-07-23	28.08	29.16	27.92	29.04	2253699
2009-07-24	28.91	29.39	28.79	29.34	1232146
2009-07-27	29.30	29.84	29.16	29.73	1567807
2009-07-28	29.51	29.66	29.17	29.34	1602492
2009-07-29	29.19	29.32	28.51	28.98	1518227
2009-07-30	29.32	29.89	28.98	29.63	2024727
2009-07-31	29.58	30.16	29.30	30.02	1955840
2009-08-03	30.25	32.09	30.25	32.08	3168597
2009-08-04	31.88	32.36	31.80	32.23	2347429
2009-08-05	32.35	32.35	31.41	32.16	2369742
2009-08-06	32.44	32.51	31.07	31.42	3065567
2009-08-07	31.65	32.08	31.15	31.71	3014478
2009-08-10	31.68	32.08	31.46	31.97	1733770
2009-08-11	31.77	31.78	30.99	31.02	2677409
2009-08-12	30.74	32.25	30.74	31.96	2156627
2009-08-13	32.14	32.65	32.04	32.48	1522985
2009-08-14	32.39	32.45	31.71	32.01	1662943
2009-08-17	31.18	31.49	30.94	31.03	1698942
2009-08-18	31.15	31.35	30.98	31.32	1146010
2009-08-19	30.82	31.83	30.60	31.57	1432620
2009-08-20	31.45	31.92	31.45	31.86	1084563
2009-08-21	32.28	33.26	31.97	33.15	2361502
2009-08-24	33.40	33.88	33.31	33.47	2062124
2009-08-25	33.75	34.37	33.66	34.12	2757105
2009-08-26	34.01	34.16	33.73	33.93	2089838
2009-08-27	33.91	34.26	33.53	34.09	1540669
2009-08-28	34.11	34.37	33.85	34.13	1466641
2009-08-31	33.84	34.15	33.66	34.15	1491697
2009-09-01	33.93	34.17	32.77	32.89	2977388
2009-09-02	32.70	32.90	32.39	32.45	2732363
2009-09-03	32.50	32.98	32.35	32.88	1937990
2009-09-04	32.92	32.92	32.39	32.82	1830429
2009-09-08	33.00	33.42	32.72	33.42	1893432
2009-09-09	33.44	33.95	33.25	33.78	1739447
2009-09-10	33.87	34.14	33.30	34.06	2134092
2009-09-11	34.08	34.36	33.67	33.78	1796098
2009-09-14	33.57	34.23	33.37	34.17	1623869
2009-09-15	34.08	34.49	33.97	34.38	1818868
2009-09-16	34.45	35.35	34.20	35.34	2313330
2009-09-17	35.25	35.49	34.58	34.90	2918226
2009-09-18	34.97	35.00	34.58	34.79	3174366
2009-09-21	34.22	34.91	33.88	34.73	2776569
2009-09-22	34.90	35.11	34.49	34.68	2339347
2009-09-23	34.65	34.99	34.25	34.28	2851849
2009-09-24	34.48	34.68	33.50	33.59	2879032
2009-09-25	33.50	34.03	33.40	33.52	1810305
2009-09-28	33.58	34.55	33.51	34.53	1553683
2009-09-29	34.53	35.00	34.25	34.44	1842187
2009-09-30	34.49	34.64	33.87	34.25	2398088
2009-10-01	33.96	34.20	33.40	33.44	3244515
2009-10-02	32.89	33.87	32.77	33.52	2273766
2009-10-05	33.55	34.09	33.35	34.09	2020323
2009-10-06	34.35	34.91	34.27	34.73	1648072
2009-10-07	34.69	34.91	34.42	34.80	1399672
2009-10-08	34.94	35.26	34.63	34.92	1998369
2009-10-09	34.77	35.07	34.55	34.81	1609155
2009-10-12	35.15	35.23	34.99	35.09	1239586
2009-10-13	34.88	35.05	34.58	34.77	1445304
2009-10-14	35.33	35.89	35.11	35.81	1779215
2009-10-15	35.49	36.57	35.49	36.57	2131412
2009-10-16	35.99	36.13	35.57	35.89	2026941
2009-10-19	36.07	36.34	35.90	36.25	946839
2009-10-20	36.12	36.29	35.44	35.62	1178787
2009-10-21	35.47	36.12	35.10	35.14	1564854
2009-10-22	35.22	36.59	35.17	36.50	2158858
2009-10-23	36.57	36.66	35.70	35.88	2142898
2009-10-26	35.90	36.38	35.19	35.30	2134740
2009-10-27	35.25	35.57	34.55	34.65	2386180
2009-10-28	34.63	34.73	33.57	33.57	2918324
2009-10-29	33.97	34.37	33.86	34.37	3012818
2009-10-30	34.06	34.21	33.07	33.10	3822605
2009-11-02	34.60	34.60	33.40	33.90	2859602
2009-11-03	33.64	34.47	33.06	34.19	2210377
2009-11-04	34.49	34.84	33.89	33.96	2139331
2009-11-05	34.21	34.63	34.07	34.60	2144151
2009-11-06	34.24	34.78	33.77	34.60	1303290
2009-11-09	34.84	35.49	34.82	35.48	1730894
2009-11-10	35.19	35.77	35.13	35.54	1632431
2009-11-11	35.77	36.12	35.48	35.91	1400123
2009-11-12	35.66	35.88	35.24	35.63	2385548
2009-11-13	35.73	35.73	35.26	35.48	1965849
2009-11-16	35.83	36.47	35.79	36.20	1831030
2009-11-17	36.15	36.22	35.87	36.07	1527310
2009-11-18	36.00	36.21	35.82	36.21	1813827
2009-11-19	35.94	36.13	35.77	35.89	2321511
2009-11-20	35.62	35.74	35.29	35.50	1954534
2009-11-23	36.12	36.27	35.71	35.91	1436591
2009-11-24	35.93	35.93	35.40	35.60	1977656
2009-11-25	35.92	36.03	35.47	36.00	997634
2009-11-27	34.94	35.46	34.87	35.00	1171314
2009-11-30	35.12	35.45	34.88	35.42	2338674
2009-12-01	35.79	36.03	35.53	35.71	1530469
2009-12-02	35.58	35.97	35.48	35.58	1372786
2009-12-03	35.63	35.97	35.11	35.18	1791909
2009-12-04	35.54	35.83	35.02	35.45	2678690
2009-12-07	35.45	35.78	35.28	35.38	1768131
2009-12-08	35.12	35.31	34.85	35.02	2205420
2009-12-09	34.96	35.09	34.74	35.05	1638549
2009-12-10	35.19	35.50	35.12	35.43	1303082
2009-12-11	35.51	35.62	35.27	35.58	1507751
2009-12-14	35.73	36.07	35.61	35.98	1964593
2009-12-15	35.74	36.07	35.66	35.89	1866170
2009-12-16	36.09	36.35	35.86	35.93	2058174
2009-12-17	35.58	36.18	35.58	35.84	1606049
2009-12-18	35.96	36.20	35.76	36.12	3115817
2009-12-21	36.21	36.56	36.04	36.07	1947360
2009-12-22	36.05	36.37	36.03	36.09	1423821
2009-12-23	36.19	36.33	36.00	36.28	1171217
2009-12-24	36.32	36.68	36.32	36.60	589721
2009-12-28	36.58	36.66	36.37	36.46	824474
2009-12-29	36.49	36.82	36.38	36.65	996204
2009-12-30	36.40	36.61	36.29	36.61	750755
2009-12-31	36.71	36.84	36.35	36.35	938704
2010-01-04	36.80	37.29	36.59	37.18	2210829
2010-01-05	37.22	37.42	36.77	37.38	1975523
2010-01-06	37.39	37.70	37.11	37.64	1324273
2010-01-07	37.53	38.01	37.28	37.92	1979344
2010-01-08	37.73	37.95	37.62	37.89	1159309
2010-01-11	38.18	38.18	37.70	37.92	1390526
2010-01-12	37.66	37.94	37.50	37.62	1565391
2010-01-13	37.73	38.01	37.51	37.92	1566061
2010-01-14	37.75	38.02	37.57	37.91	1279528
2010-01-15	37.73	37.87	37.03	37.21	1678523
2010-01-19	37.08	38.18	37.07	38.16	2078245
2010-01-20	37.96	38.04	37.31	37.60	2015802
2010-01-21	38.41	38.41	36.81	37.19	2503429
2010-01-22	36.92	37.28	35.68	35.73	2884338
2010-01-25	36.16	36.44	35.91	36.09	1754824
2010-01-26	35.96	36.68	35.95	36.04	1808678
2010-01-27	35.93	36.44	35.82	36.38	2365411
2010-01-28	36.54	36.66	35.46	35.93	1755065
2010-01-29	36.10	36.52	35.66	35.77	2594767
2010-02-01	35.89	36.47	35.86	36.41	1740012
2010-02-02	36.40	37.08	36.24	37.06	1625719
2010-02-03	36.83	36.95	36.54	36.63	982473
2010-02-04	36.42	36.50	35.32	35.33	2979114
2010-02-05	35.32	35.47	34.59	35.37	3097419
2010-02-08	35.01	35.52	34.24	34.76	2513070
2010-02-09	35.13	35.44	34.85	35.22	2060884
2010-02-10	35.14	35.34	34.81	35.03	2185501
2010-02-11	35.04	35.23	34.60	35.21	2099304
2010-02-12	34.90	35.25	34.24	35.17	3247129
2010-02-16	35.54	36.13	35.39	36.12	2151758
2010-02-17	36.23	36.49	35.89	36.17	1523971
2010-02-18	35.98	36.54	35.98	36.44	1291911
2010-02-19	36.32	36.71	36.11	36.55	1423895
2010-02-22	36.70	36.77	36.55	36.70	1160678
2010-02-23	36.58	36.64	35.99	36.06	2003203
2010-02-24	36.10	36.65	36.09	36.62	1755952
2010-02-25	36.06	36.69	35.75	36.66	1871392
2010-02-26	36.62	36.71	36.26	36.46	1961399
2010-03-01	36.61	37.10	36.55	37.02	1600699
2010-03-02	37.14	37.33	36.94	37.19	1260017
2010-03-03	37.24	37.40	37.00	37.05	1562936
2010-03-04	37.09	37.26	36.84	37.14	2347923
2010-03-05	37.36	37.66	37.16	37.50	2278220
2010-03-08	37.57	37.70	37.41	37.54	1510715
2010-03-09	37.46	37.60	37.26	37.44	1645219
2010-03-10	37.46	37.68	37.40	37.53	2600606
2010-03-11	37.36	37.71	37.32	37.70	1366616
2010-03-12	37.82	38.10	37.45	37.56	1765561
2010-03-15	37.38	37.57	37.08	37.40	2110451
2010-03-16	37.44	37.62	37.33	37.62	1606832
2010-03-17	37.80	37.85	37.50	37.60	2163787
2010-03-18	37.60	37.62	37.35	37.45	2299523
2010-03-19	37.50	37.55	37.04	37.17	3368994
2010-03-22	37.01	37.29	36.85	37.14	1676174
2010-03-23	37.13	37.47	37.06	37.47	1250726
2010-03-24	37.26	37.52	37.12	37.25	1636199
2010-03-25	37.44	37.58	37.10	37.10	1638443
2010-03-26	37.11	37.35	37.00	37.24	2075520
2010-03-29	37.36	37.46	37.25	37.36	2194917
2010-03-30	37.30	37.40	37.12	37.23	1729702
2010-03-31	37.05	37.50	37.05	37.28	2989476
2010-04-01	37.48	37.89	37.40	37.87	1904208
2010-04-05	37.96	38.46	37.83	38.44	1806431
2010-04-06	38.19	38.40	38.06	38.28	1520988
2010-04-07	38.14	38.30	37.84	38.06	2236715
2010-04-08	37.98	38.07	37.76	38.04	1848503
2010-04-09	38.07	38.48	38.00	38.44	2032627
2010-04-12	38.37	38.66	38.32	38.46	1086524
2010-04-13	38.45	38.55	38.22	38.50	1323051
2010-04-14	38.80	38.93	38.50	38.93	1678627
2010-04-15	38.80	38.94	38.67	38.81	1340465
2010-04-16	38.48	38.71	37.75	37.80	3519907
2010-04-19	37.56	38.20	37.49	38.20	1979419
2010-04-20	38.47	38.68	38.36	38.67	1305013
2010-04-21	38.63	38.70	38.19	38.57	1738365
2010-04-22	38.26	38.41	37.65	38.03	2654671
2010-04-23	37.93	38.37	37.81	38.37	1902898
2010-04-26	38.26	38.56	38.26	38.50	2308208
2010-04-27	38.21	38.24	37.31	37.38	3184010
2010-04-28	37.68	37.76	37.10	37.26	4462572
2010-04-29	37.63	38.01	37.42	37.82	2616388
2010-04-30	37.74	37.87	37.00	37.24	2763469
2010-05-03	39.00	39.47	37.07	37.44	2674795
2010-05-04	37.05	37.06	35.87	36.06	3107512
2010-05-05	35.63	36.16	35.48	35.83	2644980
2010-05-06	35.66	36.07	32.71	33.92	6027691
2010-05-07	33.98	34.62	33.30	33.60	5822854
2010-05-10	35.17	35.23	34.14	34.98	4126246
2010-05-11	34.56	35.37	34.51	34.92	2645174
2010-05-12	34.98	35.42	34.90	35.36	2060766
2010-05-13	35.19	35.35	34.85	34.89	1944139
2010-05-14	34.72	34.73	33.90	34.10	3338546
2010-05-17	34.10	34.55	33.34	33.94	4256046
2010-05-18	34.29	34.44	33.15	33.19	3996512
2010-05-19	33.04	33.50	32.54	33.12	3299086
2010-05-20	32.30	32.53	31.31	31.31	5297767
2010-05-21	30.84	31.99	30.52	31.97	5209044
2010-05-24	31.83	32.12	31.36	31.39	2775233
2010-05-25	30.51	31.54	30.22	31.49	4214242
2010-05-26	31.83	31.97	31.38	31.48	4753077
2010-05-27	31.98	33.01	31.98	32.97	3497025
2010-05-28	32.89	32.90	32.27	32.51	4443525
2010-06-01	32.23	32.51	31.85	31.87	5320446
2010-06-02	31.99	32.63	31.96	32.63	3865638
2010-06-03	32.70	32.72	32.20	32.55	3026518
2010-06-04	31.86	32.30	31.49	31.60	4459885
2010-06-07	31.77	31.83	31.27	31.34	4437251
2010-06-08	31.52	31.52	30.54	31.30	5850151
2010-06-09	31.57	31.94	31.00	31.12	3815844
2010-06-10	31.61	32.47	31.61	32.43	2953734
2010-06-11	32.09	32.58	31.91	32.55	2733167
2010-06-14	32.76	33.27	32.57	32.74	3657750
2010-06-15	33.15	33.68	32.81	33.65	2309484
2010-06-16	33.44	33.78	33.32	33.69	2727894
2010-06-17	33.86	33.88	33.42	33.87	2652415
2010-06-18	33.93	34.03	33.79	33.90	2149584
2010-06-21	34.24	34.61	33.57	33.77	1679758
2010-06-22	33.84	34.16	33.72	33.76	4646026
2010-06-23	33.73	33.84	33.34	33.68	3047994
2010-06-24	33.45	33.69	33.27	33.35	3823505
2010-06-25	33.54	33.93	33.20	33.88	4324981
2010-06-28	34.01	34.03	33.59	33.69	2656616
2010-06-29	33.29	33.33	32.92	33.26	6489825
2010-06-30	33.18	33.59	33.14	33.31	5297283
2010-07-01	33.37	33.68	32.95	33.65	6612086
2010-07-02	33.82	33.98	33.21	33.57	4788517
2010-07-06	33.91	34.15	33.53	33.86	4911133
2010-07-07	33.96	35.01	33.85	34.98	4355058
2010-07-08	35.44	35.49	34.90	35.46	2555155
2010-07-09	35.61	35.78	35.42	35.70	2054111
2010-07-12	35.55	35.61	35.10	35.53	3259766
2010-07-13	35.80	36.21	35.66	36.07	2573170
2010-07-14	35.88	36.29	35.72	36.18	2368314
2010-07-15	36.20	36.52	35.65	36.44	2687295
2010-07-16	36.09	36.35	35.40	35.56	3775326
2010-07-19	35.71	35.78	35.14	35.63	2376750
2010-07-20	35.10	36.36	35.10	36.34	2933313
2010-07-21	36.79	36.83	35.83	35.99	3430164
2010-07-22	36.47	36.92	36.28	36.88	3199270
2010-07-23	36.86	37.21	36.58	37.17	2263093
2010-07-26	37.28	37.38	36.91	37.13	2604616
2010-07-27	37.42	37.53	36.98	37.17	2522852
2010-07-28	36.99	37.18	36.76	36.98	2201846
2010-07-29	37.27	37.41	36.76	37.19	2919539
2010-07-30	36.76	37.39	36.59	37.15	2451496
2010-08-02	37.71	37.94	37.15	37.58	3563328
2010-08-03	37.33	37.87	37.19	37.53	2389273
2010-08-04	37.53	38.19	37.53	38.05	2564631
2010-08-05	37.79	38.37	37.61	38.20	1961454
2010-08-06	37.76	38.12	37.45	37.98	2224588
2010-08-09	38.19	38.55	37.99	38.55	1566362
2010-08-10	38.13	38.30	37.72	37.95	3010912
2010-08-11	37.40	37.58	36.99	37.00	2548490
2010-08-12	36.58	37.15	36.40	36.90	2100339
2010-08-13	36.84	37.36	36.84	37.05	1616899
2010-08-16	36.83	36.94	36.68	36.88	1657289
2010-08-17	37.27	37.83	37.14	37.49	1931364
2010-08-18	37.43	37.44	37.06	37.09	1932332
2010-08-19	36.90	36.90	36.48	36.54	2610810
2010-08-20	36.27	36.44	36.05	36.29	2088196
2010-08-23	36.36	36.51	35.86	35.86	2036377
2010-08-24	35.44	35.66	35.32	35.35	3177632
2010-08-25	35.28	35.35	34.86	35.25	3185784
2010-08-26	35.33	35.40	34.80	34.93	2975927
2010-08-27	35.10	35.96	34.87	35.96	2777758
2010-08-30	35.80	35.89	35.14	35.15	2154415
2010-08-31	34.89	35.39	34.77	35.14	2526360
2010-09-01	35.50	36.21	35.45	36.19	2268760
2010-09-02	36.16	36.25	35.47	36.25	3161137
2010-09-03	36.53	36.93	36.37	36.90	1921578
2010-09-07	36.67	36.77	36.31	36.42	2117026
2010-09-08	36.46	36.72	36.23	36.39	2025322
2010-09-09	36.91	36.94	36.14	36.35	1984490
2010-09-10	36.44	36.64	36.23	36.51	2330070
2010-09-13	36.97	36.97	36.70	36.86	2191371
2010-09-14	36.72	36.84	36.52	36.63	2026342
2010-09-15	36.58	36.92	36.35	36.87	1796368
2010-09-16	36.84	37.04	36.63	37.02	1759941
2010-09-17	37.11	37.30	36.88	37.23	6986018
2010-09-20	37.28	37.97	37.13	37.87	1643685
2010-09-21	37.88	38.06	37.61	37.82	2628979
2010-09-22	37.76	37.98	37.39	37.49	1641323
2010-09-23	37.17	37.35	36.87	36.87	1506425
2010-09-24	37.33	37.62	37.08	37.62	1897805
2010-09-27	37.55	37.64	37.25	37.32	1966117
2010-09-28	37.53	37.77	37.06	37.73	1645277
2010-09-29	37.61	38.10	37.53	37.96	2081510
2010-09-30	38.12	38.42	37.70	37.90	2624195
2010-10-01	38.19	38.23	37.68	38.02	1874738
2010-10-04	37.85	38.01	37.37	37.66	1793658
2010-10-05	38.04	38.54	37.65	38.48	1976104
2010-10-06	38.49	38.76	38.33	38.76	1557018
2010-10-07	38.80	38.86	38.31	38.57	1767370
2010-10-08	38.56	38.98	38.32	38.91	1236445
2010-10-11	38.89	39.04	38.74	38.83	751040
2010-10-12	38.81	39.53	38.60	39.48	1913369
2010-10-13	39.68	40.16	39.60	39.87	1790050
2010-10-14	39.90	40.30	39.60	39.80	1617433
2010-10-15	40.22	40.22	39.59	39.66	2343665
2010-10-18	39.73	39.88	39.48	39.83	1674440
2010-10-19	39.32	39.97	39.14	39.29	2223550
2010-10-20	39.48	39.82	39.34	39.74	1770269
2010-10-21	39.94	40.24	39.54	39.77	1608209
2010-10-22	39.78	39.90	39.51	39.70	814201
2010-10-25	39.97	40.15	39.60	39.65	1289647
2010-10-26	39.51	39.86	39.51	39.77	1093862
2010-10-27	39.43	39.67	39.09	39.43	1267192
2010-10-28	39.69	39.75	39.27	39.47	1730862
2010-10-29	39.26	39.62	39.20	39.49	1500794
2010-11-01	39.76	40.07	39.25	39.52	1281970
2010-11-02	39.94	40.10	39.71	39.88	1564065
2010-11-03	39.90	40.13	39.31	39.77	1745343
2010-11-04	40.13	40.34	39.85	40.07	3390740
2010-11-05	40.04	40.27	39.85	40.08	2615459
2010-11-08	39.90	40.07	39.78	39.87	1355177
2010-11-09	40.01	40.02	39.17	39.27	1709051
2010-11-10	39.27	39.73	39.13	39.68	1576012
2010-11-11	39.38	39.48	39.14	39.33	1235830
2010-11-12	39.08	39.28	38.91	39.23	2006592
2010-11-15	39.32	39.58	39.17	39.26	1765462
2010-11-16	39.09	39.17	38.26	38.40	2116020
2010-11-17	38.19	38.45	38.01	38.08	1576851
2010-11-18	38.44	38.81	38.24	38.74	1226758
2010-11-19	38.62	38.67	38.19	38.30	1793068
2010-11-22	38.12	38.37	37.91	38.30	1456834
2010-11-23	37.98	37.99	37.57	37.61	1500957
2010-11-24	37.83	38.04	37.76	38.01	1149055
2010-11-26	37.63	37.82	37.49	37.54	550430
2010-11-29	37.26	37.78	37.25	37.66	1630773
2010-11-30	37.26	37.80	37.23	37.41	1892423
2010-12-01	37.89	38.10	37.70	37.91	1563331
2010-12-02	37.89	38.44	37.76	38.22	1430568
2010-12-03	38.10	38.31	37.88	38.13	1393112
2010-12-06	38.01	38.14	37.80	38.03	811325
2010-12-07	38.34	38.47	37.93	37.93	1133387
2010-12-08	37.96	38.39	37.86	38.34	1458559
2010-12-09	38.52	38.67	38.35	38.47	900229
2010-12-10	38.50	38.81	38.40	38.77	855315
2010-12-13	38.82	39.49	38.67	38.71	1162034
2010-12-14	38.70	39.00	38.48	38.54	1039427
2010-12-15	38.38	38.75	38.28	38.42	1269032
2010-12-16	38.49	38.65	38.25	38.64	1013101
2010-12-17	38.58	38.77	38.40	38.65	1413607
2010-12-20	38.69	38.95	38.67	38.80	781460
2010-12-21	38.97	39.13	38.84	38.98	820059
2010-12-22	38.99	39.35	38.96	39.20	814553
2010-12-23	39.11	39.33	38.93	38.98	465269
2010-12-27	38.82	39.24	38.67	39.18	509734
2010-12-28	39.32	39.32	38.91	39.01	683122
2010-12-29	39.06	39.19	38.99	39.00	691568
2010-12-30	38.95	39.11	38.87	38.94	906852
2010-12-31	38.93	39.03	38.85	38.91	1232560
2011-01-03	39.26	39.47	39.19	39.40	1393111
2011-01-04	39.41	39.50	39.19	39.30	957537
2011-01-05	39.08	39.69	39.06	39.62	1043517
2011-01-06	39.57	39.81	39.23	39.75	1243693
2011-01-07	39.76	40.01	39.47	39.98	1787171
2011-01-10	39.70	40.12	39.51	40.01	1091741
2011-01-11	40.14	40.25	39.98	40.11	1154532
2011-01-12	40.44	40.86	40.26	40.80	924925
2011-01-13	40.77	40.86	40.15	40.47	1050539
2011-01-14	40.34	40.61	40.22	40.35	1072201
2011-01-18	40.37	40.54	40.28	40.44	1246377
2011-01-19	40.34	40.40	39.76	39.80	1297142
2011-01-20	39.72	40.07	39.56	40.04	1639364
2011-01-21	40.29	40.45	40.08	40.23	1033943
2011-01-24	40.16	40.49	40.15	40.49	953178
2011-01-25	40.36	40.70	40.28	40.70	1044821
2011-01-26	40.72	40.89	40.39	40.39	1945983
2011-01-27	40.60	40.70	40.33	40.70	874625
2011-01-28	40.75	40.76	39.82	39.96	1271750
2011-01-31	40.04	40.32	39.99	40.05	978652
2011-02-01	40.35	41.29	40.30	41.27	1042031
2011-02-02	41.07	41.35	41.01	41.29	1610484
2011-02-03	41.22	41.43	40.94	41.28	793788
2011-02-04	41.23	41.40	41.02	41.40	683636
2011-02-07	43.99	45.31	42.83	43.27	2528692
2011-02-08	43.35	43.35	42.78	43.03	1470377
2011-02-09	42.94	43.19	42.70	43.00	1080972
2011-02-10	42.85	43.18	42.82	43.00	1320662
2011-02-11	42.74	43.31	42.74	43.03	1496682
2011-02-14	43.02	43.18	42.86	43.07	762199
2011-02-15	42.83	43.12	42.79	43.00	1226871
2011-02-16	43.07	43.28	42.91	43.14	1409546
2011-02-17	43.00	43.31	42.80	43.24	1061913
2011-02-18	43.18	43.30	43.13	43.19	1473897
2011-02-22	42.65	43.13	42.58	42.87	1723423
2011-02-23	42.92	43.13	42.75	42.88	1480360
2011-02-24	42.80	43.01	42.54	42.83	1618087
2011-02-25	42.93	43.19	42.77	42.91	1419686
2011-02-28	43.16	43.25	42.95	43.25	1622578
2011-03-01	43.34	43.35	42.61	42.66	1730228
2011-03-02	42.51	42.71	42.35	42.53	1471298
2011-03-03	42.81	43.20	42.81	43.03	1177812
2011-03-04	42.96	43.05	42.55	42.77	1000465
2011-03-07	42.88	43.10	42.27	42.38	1140037
2011-03-08	42.44	43.10	42.35	42.94	1429564
2011-03-09	42.76	43.04	42.42	42.76	1200913
2011-03-10	42.29	42.47	41.70	41.81	1320927
2011-03-11	41.56	42.04	41.28	41.97	1490798
2011-03-14	41.70	41.78	41.42	41.77	1445395
2011-03-15	40.73	41.78	40.73	41.54	2244045
2011-03-16	41.42	41.78	41.06	41.39	3008832
2011-03-17	41.89	41.99	41.49	41.85	1223119
2011-03-18	42.43	42.71	42.08	42.14	1497336
2011-03-21	42.57	42.94	42.40	42.94	1101855
2011-03-22	42.95	43.09	42.81	43.00	912080
2011-03-23	42.91	43.08	42.62	42.95	2259784
2011-03-24	43.10	43.10	42.75	43.00	1222916
2011-03-25	43.04	43.18	42.89	43.04	1497426
2011-03-28	43.09	43.27	42.67	42.67	984599
2011-03-29	42.61	43.01	42.52	43.00	775760
2011-03-30	43.15	43.28	43.00	43.03	1499902
2011-03-31	42.89	43.30	42.86	43.09	1683139
2011-04-01	43.12	43.53	42.92	43.51	1589652
2011-04-04	43.38	43.84	43.33	43.67	1165195
2011-04-05	43.58	43.79	43.40	43.40	1938728
2011-04-06	43.52	43.75	43.48	43.67	1220076
2011-04-07	43.55	43.67	43.08	43.34	1081511
2011-04-08	43.43	43.59	42.95	43.00	798427
2011-04-11	42.98	43.28	42.79	43.02	661608
2011-04-12	42.80	42.90	42.41	42.51	838906
2011-04-13	42.62	42.77	42.35	42.38	881005
2011-04-14	42.05	42.34	41.94	42.21	823053
2011-04-15	42.36	42.49	42.17	42.48	941724
2011-04-18	42.00	42.27	41.78	42.11	1163962
2011-04-19	42.15	42.26	41.89	42.12	722329
2011-04-20	42.56	42.89	42.41	42.83	1513934
2011-04-21	42.96	43.31	42.77	43.28	1189275
2011-04-25	43.38	43.38	43.08	43.13	742859
2011-04-26	43.32	43.41	43.17	43.22	1273024
2011-04-27	43.38	43.41	43.12	43.29	2727091
2011-04-28	43.30	44.13	43.18	44.06	1350267
2011-04-29	44.05	44.46	44.00	44.26	1036847
2011-05-02	43.34	43.38	42.65	43.03	2007114
2011-05-03	43.05	43.21	42.07	42.48	1577447
2011-05-04	42.43	42.43	42.00	42.26	1302890
2011-05-05	42.13	42.24	41.45	41.58	1717114
2011-05-06	41.97	42.24	41.50	41.72	1146394
2011-05-09	41.77	41.90	41.47	41.81	759401
2011-05-10	41.92	42.27	41.82	42.17	932753
2011-05-11	42.07	42.10	41.40	41.56	1192278
2011-05-12	41.40	41.99	41.27	41.93	1275938
2011-05-13	42.00	42.04	41.46	41.65	1194662
2011-05-16	41.56	41.93	41.38	41.52	1113869
2011-05-17	41.46	41.65	41.29	41.62	1459130
2011-05-18	41.59	41.96	41.50	41.94	863503
2011-05-19	42.26	42.26	41.69	42.08	799656
2011-05-20	41.99	42.10	41.61	41.74	930833
2011-05-23	41.33	41.64	41.32	41.57	1652303
2011-05-24	41.61	41.73	41.41	41.57	1175351
2011-05-25	41.29	41.84	41.29	41.69	1125466
2011-05-26	41.51	42.04	41.40	41.99	854086
2011-05-27	42.01	42.15	41.77	41.84	740666
2011-05-31	42.18	42.18	41.78	42.02	1162725
2011-06-01	41.90	41.98	41.22	41.25	2315297
2011-06-02	41.25	41.62	41.13	41.52	1008461
2011-06-03	41.02	41.71	41.02	41.31	1350050
2011-06-06	41.30	41.45	40.86	40.94	1128108
2011-06-07	41.13	41.25	40.88	40.88	1218992
2011-06-08	40.85	41.05	40.78	40.82	1284033
2011-06-09	40.94	41.26	40.75	41.17	1005898
2011-06-10	40.94	41.03	40.48	40.70	1805167
2011-06-13	40.85	40.95	40.47	40.71	1431855
2011-06-14	41.11	41.29	40.93	41.03	1114851
2011-06-15	40.72	40.85	40.29	40.30	2411923
2011-06-16	40.39	40.59	39.99	40.24	2105357
2011-06-17	40.55	40.82	40.32	40.56	2809956
2011-06-20	40.53	40.94	40.45	40.84	1051481
2011-06-21	40.99	41.49	40.92	41.40	1050229
2011-06-22	41.34	41.72	41.17	41.41	1542841
2011-06-23	40.87	41.41	40.53	41.35	2450086
2011-06-24	41.29	41.37	40.77	40.79	1387012
2011-06-27	40.89	41.40	40.77	41.21	1212254
2011-06-28	41.33	41.75	41.20	41.73	1285984
2011-06-29	41.83	42.20	41.83	42.14	2766799
2011-06-30	42.30	42.43	41.98	42.09	1586024
2011-07-01	42.18	42.29	41.94	42.12	1546677
2011-07-05	42.08	42.12	41.78	41.94	1284982
2011-07-06	41.83	42.22	41.79	42.15	1122934
2011-07-07	42.49	42.64	42.37	42.63	1058954
2011-07-08	42.10	42.38	42.05	42.36	1282435
2011-07-11	41.88	41.91	41.19	41.26	1180630
2011-07-12	41.16	41.66	41.12	41.32	1304409
2011-07-13	41.50	41.72	41.18	41.28	914584
2011-07-14	41.37	41.45	40.78	40.81	1332048
2011-07-15	41.04	41.04	40.50	40.77	1609932
2011-07-18	40.56	40.66	40.00	40.11	1713001
2011-07-19	40.26	40.61	40.18	40.61	1418321
2011-07-20	40.45	40.65	40.37	40.47	1366826
2011-07-21	40.75	41.23	40.60	41.06	1946302
2011-07-22	41.11	41.11	40.76	40.90	977809
2011-07-25	40.54	40.86	40.46	40.62	942966
2011-07-26	40.51	40.67	40.37	40.41	1074427
2011-07-27	40.30	40.34	40.08	40.12	1921362
2011-07-28	40.15	40.30	40.01	40.03	1336983
2011-07-29	39.58	40.17	39.58	39.87	1652777
2011-08-01	39.22	40.10	38.91	39.11	2896620
2011-08-02	38.75	39.08	38.22	38.23	3012035
2011-08-03	38.29	38.35	37.73	38.33	2529017
2011-08-04	37.85	37.89	37.22	37.51	5242466
2011-08-05	37.90	38.22	37.06	37.58	6619696
2011-08-08	36.64	37.40	35.36	35.36	7684438
2011-08-09	35.86	36.50	34.30	36.46	6566830
2011-08-10	35.76	36.29	34.50	34.54	4797877
2011-08-11	34.74	36.99	34.68	36.51	4716313
2011-08-12	36.85	37.17	36.09	36.26	1954517
2011-08-15	36.52	37.09	36.52	37.09	2025041
2011-08-16	36.63	37.16	36.42	36.84	3017955
2011-08-17	36.81	37.21	36.37	36.93	2430947
2011-08-18	35.93	36.15	35.28	35.56	4238631
2011-08-19	35.16	36.04	35.10	35.25	2947408
2011-08-22	36.00	36.00	35.06	35.14	2036302
2011-08-23	35.21	35.73	35.06	35.73	2855495
2011-08-24	35.59	36.17	35.36	36.14	2118031
2011-08-25	36.31	36.64	35.43	35.56	2991970
2011-08-26	35.22	36.22	34.84	35.88	2154328
2011-08-29	36.36	37.18	36.35	37.16	2424095
2011-08-30	36.91	37.30	36.43	37.07	2021927
2011-08-31	37.29	37.76	37.12	37.62	1932081
2011-09-01	37.60	37.71	36.86	36.88	1721816
2011-09-02	36.10	36.48	35.97	36.07	2205850
2011-09-06	35.11	35.60	34.97	35.56	2245451
2011-09-07	36.31	36.95	36.11	36.93	2121696
2011-09-08	36.65	36.96	36.36	36.45	1627743
2011-09-09	36.16	36.63	35.81	35.96	3252099
2011-09-12	35.48	36.34	35.34	36.34	2483973
2011-09-13	36.47	36.63	35.96	36.47	1938672
2011-09-14	36.65	37.18	36.05	36.82	1898510
2011-09-15	37.10	37.44	36.76	37.44	1399378
2011-09-16	37.56	37.93	37.18	37.57	1774072
2011-09-19	36.89	37.26	36.49	37.01	1619469
2011-09-20	37.16	37.62	36.94	36.97	1756326
2011-09-21	37.03	37.08	35.28	35.28	2042291
2011-09-22	34.24	34.71	33.86	34.26	3456326
2011-09-23	34.09	34.44	33.79	34.40	1915419
2011-09-26	34.73	35.47	34.05	35.44	1908698
2011-09-27	36.22	36.45	35.31	35.51	2003657
2011-09-28	35.52	35.90	34.62	34.62	2178387
2011-09-29	35.36	35.58	34.49	35.23	2150512
2011-09-30	34.80	35.28	34.55	34.55	2254809
2011-10-03	34.33	34.88	33.49	33.50	2866513
2011-10-04	33.06	34.19	32.90	34.11	4330743
2011-10-05	34.21	35.16	33.91	34.99	2505843
2011-10-06	34.81	35.41	34.47	35.41	2053555
2011-10-07	35.67	35.67	34.63	34.67	2300431
2011-10-10	35.34	36.09	35.34	36.09	1694619
2011-10-11	35.88	36.30	35.64	36.01	1076088
2011-10-12	36.22	36.39	36.05	36.08	2441994
2011-10-13	35.72	36.15	35.29	35.97	1661823
2011-10-14	36.35	36.63	36.01	36.56	1220657
2011-10-17	36.38	36.38	35.48	35.53	1596405
2011-10-18	35.60	37.02	35.37	36.84	2116317
2011-10-19	36.82	37.34	36.37	36.44	1695748
2011-10-20	36.51	37.56	36.38	37.52	2956929
2011-10-21	37.85	38.66	37.83	38.66	2575979
2011-10-24	38.82	39.49	38.70	39.37	2264302
2011-10-25	39.06	39.49	38.49	38.75	2174933
2011-10-26	39.24	39.64	38.62	39.48	1785322
2011-10-27	40.65	41.66	40.37	41.42	2378463
2011-10-28	41.36	41.40	40.94	41.28	1808995
2011-10-31	40.50	40.66	39.08	39.70	1763189
2011-11-01	38.49	39.21	38.10	38.16	2392798
2011-11-02	38.88	39.41	38.49	38.89	2519064
2011-11-03	39.14	39.47	38.53	39.36	2146639
2011-11-04	39.05	39.42	38.71	39.28	1959683
2011-11-07	39.34	39.48	38.77	39.46	1339046
2011-11-08	39.62	39.94	39.24	39.86	2062811
2011-11-09	38.81	39.11	38.25	38.33	2752155
2011-11-10	38.86	38.97	38.30	38.69	1575629
2011-11-11	39.25	39.63	39.12	39.50	1261380
2011-11-14	39.22	39.34	38.75	38.93	1302170
2011-11-15	38.79	39.44	38.62	39.25	1621960
2011-11-16	38.68	39.24	38.37	38.43	1704902
2011-11-17	38.37	38.71	37.55	37.73	2125370
2011-11-18	38.04	38.36	37.79	38.18	1733468
2011-11-21	37.66	37.66	36.96	37.19	1661890
2011-11-22	37.21	37.37	36.84	36.91	1519667
2011-11-23	36.49	36.54	35.82	35.82	1643070
2011-11-25	35.68	36.27	35.59	35.85	769006
2011-11-28	36.64	36.90	36.37	36.68	1652674
2011-11-29	36.88	36.96	36.62	36.70	1551544
2011-11-30	37.89	38.48	37.63	38.43	2744618
2011-12-01	38.25	38.53	38.11	38.33	1204728
2011-12-02	38.64	39.01	38.20	38.25	1452130
2011-12-05	38.86	39.36	38.66	38.95	1665785
2011-12-06	38.93	39.43	38.76	39.14	1507762
2011-12-07	38.87	39.29	38.63	39.15	1550846
2011-12-08	38.82	38.92	37.75	37.83	2175939
2011-12-09	38.12	38.77	38.10	38.58	1845717
2011-12-12	38.13	38.16	37.49	37.76	1572926
2011-12-13	37.88	38.48	37.12	37.39	1950856
2011-12-14	37.19	37.72	37.08	37.29	1993064
2011-12-15	37.76	37.88	37.14	37.19	1668900
2011-12-16	37.37	37.51	36.75	36.96	2468535
2011-12-19	36.99	37.14	36.42	36.53	1435402
2011-12-20	37.03	37.53	37.03	37.46	2406701
2011-12-21	37.51	37.79	37.29	37.74	1615084
2011-12-22	37.81	37.94	37.61	37.92	1351106
2011-12-23	38.00	38.22	37.80	38.22	868139
2011-12-27	38.06	38.34	38.06	38.10	713746
2011-12-28	37.99	38.08	37.47	37.55	1013645
2011-12-29	37.66	37.96	37.52	37.92	705730
2011-12-30	37.98	37.98	37.65	37.65	619272
2012-01-03	38.48	38.69	38.32	38.47	1350577
2012-01-04	38.22	38.43	38.00	38.00	1651712
2012-01-05	37.86	38.21	37.32	38.05	1089909
2012-01-06	38.13	38.13	37.63	37.72	928798
2012-01-09	37.92	38.05	37.68	37.84	1216724
2012-01-10	38.36	38.52	38.23	38.48	1229718
2012-01-11	38.29	38.46	38.19	38.34	886873
2012-01-12	38.37	38.55	38.18	38.52	1000605
2012-01-13	38.14	38.39	37.75	38.23	1050710
2012-01-17	38.90	38.90	37.98	38.03	1410412
2012-01-18	37.84	38.38	37.79	38.38	1257538
2012-01-19	38.47	38.59	38.29	38.53	933081
2012-01-20	38.50	38.63	38.34	38.56	1445530
2012-01-23	38.55	39.03	38.41	38.94	1245118
2012-01-24	38.58	38.68	38.35	38.44	1051849
2012-01-25	38.34	38.38	37.72	38.18	1763334
2012-01-26	38.29	38.38	37.74	37.95	1389132
2012-01-27	37.75	37.86	37.54	37.63	1317136
2012-01-30	37.29	37.45	37.04	37.32	1361596
2012-01-31	37.47	37.55	37.02	37.31	1307482
2012-02-01	37.55	37.94	37.40	37.85	1551613
2012-02-02	37.96	38.14	37.78	38.00	1006889
2012-02-03	38.44	38.61	38.23	38.61	1716742
2012-02-06	38.24	38.49	38.00	38.38	1343786
2012-02-07	38.06	38.46	38.02	38.36	980627
2012-02-08	38.36	38.57	38.25	38.49	788929
2012-02-09	38.55	38.70	38.08	38.20	806410
2012-02-10	38.00	38.13	37.74	38.10	1209985
2012-02-13	38.38	38.49	38.28	38.42	635355
2012-02-14	38.23	38.32	37.82	38.15	854259
2012-02-15	38.25	38.39	37.58	37.59	1090969
2012-02-16	37.64	38.10	37.59	38.07	1181718
2012-02-17	38.28	38.51	38.10	38.30	1230515
2012-02-21	38.36	38.74	38.29	38.73	1171641
2012-02-22	38.80	39.03	38.67	38.71	1132711
2012-02-23	38.73	39.22	38.67	39.17	1093982
2012-02-24	39.16	39.33	39.04	39.14	952259
2012-02-27	38.78	39.41	38.77	39.27	925138
2012-02-28	39.34	39.38	38.99	39.35	1144336
2012-02-29	39.33	39.47	39.03	39.14	1408463
2012-03-01	39.16	39.43	39.07	39.23	770384
2012-03-02	39.13	39.23	38.81	38.87	653528
2012-03-05	38.77	38.90	38.57	38.85	738862
2012-03-06	38.51	38.55	38.11	38.16	1208181
2012-03-07	38.22	38.32	37.99	38.21	794697
2012-03-08	38.53	38.54	38.05	38.32	996909
2012-03-09	38.36	38.72	38.29	38.65	798742
2012-03-12	38.65	38.70	38.40	38.57	574633
2012-03-13	38.76	39.33	38.58	39.30	1100886
2012-03-14	39.38	39.47	38.89	39.02	677642
2012-03-15	39.09	39.60	38.76	39.56	986848
2012-03-16	39.65	39.71	39.27	39.48	1662401
2012-03-19	39.45	39.78	39.40	39.68	778764
2012-03-20	39.45	40.16	39.35	39.70	1169688
2012-03-21	39.70	39.73	39.33	39.34	1146069
2012-03-22	39.13	39.14	38.77	38.80	1140889
2012-03-23	38.95	39.22	38.77	39.19	820584
2012-03-26	39.55	39.86	39.38	39.86	885826
2012-03-27	39.94	40.05	39.67	39.69	953789
2012-03-28	39.67	39.87	39.40	39.63	1036987
2012-03-29	39.35	39.57	39.26	39.47	973752
2012-03-30	39.67	39.88	39.40	39.87	1252442
2012-04-02	39.89	40.50	39.78	40.37	1775780
2012-04-03	40.40	40.51	39.62	40.06	1433483
2012-04-04	39.78	39.92	39.61	39.71	1106120
2012-04-05	39.49	39.85	39.41	39.57	1158112
2012-04-09	39.08	39.20	38.91	39.00	962737
2012-04-10	38.82	38.96	38.31	38.39	1418770
2012-04-11	38.77	38.96	38.65	38.79	924437
2012-04-12	38.71	39.45	38.71	39.43	792885
2012-04-13	39.33	39.44	38.91	38.91	1234085
2012-04-16	39.17	39.34	38.96	39.25	1192909
2012-04-17	39.43	39.93	39.27	39.92	1312928
2012-04-18	39.68	39.89	39.60	39.65	980564
2012-04-19	39.72	39.98	39.46	39.55	1176891
2012-04-20	39.77	40.00	39.65	39.84	1782947
2012-04-23	39.45	39.64	39.15	39.62	1085042
2012-04-24	39.68	40.28	39.64	40.24	1325734
2012-04-25	40.53	40.65	40.37	40.64	1906710
2012-04-26	40.63	41.10	40.50	41.05	1230464
2012-04-27	41.26	41.26	40.89	41.01	1207551
2012-04-30	40.97	41.35	40.33	41.13	1116384
2012-05-01	41.04	41.80	40.99	41.49	1304750
2012-05-02	41.37	41.41	41.05	41.27	1074913
2012-05-03	41.17	41.48	41.05	41.14	995498
2012-05-04	41.03	41.10	40.53	40.77	1079309
2012-05-07	40.56	40.80	40.46	40.72	716778
2012-05-08	40.47	40.93	40.23	40.91	1232597
2012-05-09	40.48	41.05	40.29	40.76	984030
2012-05-10	41.04	41.24	40.87	41.00	975499
2012-05-11	40.67	41.10	40.31	40.64	594286
2012-05-14	40.28	40.47	40.11	40.11	823903
2012-05-15	40.17	40.27	39.62	39.71	931919
2012-05-16	39.88	40.01	39.11	39.11	918817
2012-05-17	39.12	39.28	38.68	38.73	1057839
2012-05-18	38.78	38.97	38.19	38.32	1486661
2012-05-21	38.43	38.97	38.29	38.96	779117
2012-05-22	39.09	39.36	38.95	39.20	1157582
2012-05-23	38.86	39.28	38.49	39.22	771525
2012-05-24	39.34	39.39	38.96	39.37	715600
2012-05-25	39.36	39.51	39.09	39.22	678502
2012-05-29	39.54	39.70	39.22	39.66	909363
2012-05-30	39.26	39.41	38.77	38.77	1803275
2012-05-31	38.76	39.35	38.51	38.89	1119655
2012-06-01	38.28	39.50	38.21	38.36	1925567
2012-06-04	38.42	38.50	38.14	38.30	878346
2012-06-05	38.19	38.61	38.19	38.50	795299
2012-06-06	38.78	39.53	38.74	39.53	1329493
2012-06-07	40.00	40.12	39.45	39.56	886458
2012-06-08	39.40	39.87	39.30	39.87	1282640
2012-06-11	40.20	40.34	39.45	39.52	1056090
2012-06-12	39.66	39.70	39.37	39.67	965609
2012-06-13	39.54	39.73	39.10	39.23	861257
2012-06-14	39.35	39.78	39.26	39.71	980932
2012-06-15	39.95	40.47	39.79	40.46	1632013
2012-06-18	40.40	40.82	40.22	40.71	1247412
2012-06-19	40.89	41.09	40.76	40.87	1054339
2012-06-20	40.94	41.21	40.63	40.91	1040366
2012-06-21	40.98	41.13	39.79	39.84	1268209
2012-06-22	40.15	40.24	39.93	40.07	1243695
2012-06-25	39.74	39.75	39.21	39.32	1111218
2012-06-26	39.44	39.57	39.16	39.34	1120105
2012-06-27	39.40	39.87	39.28	39.85	954763
2012-06-28	39.55	40.16	39.44	40.14	994068
2012-06-29	40.93	40.97	40.69	40.91	1374632
2012-07-02	40.93	41.25	40.73	41.01	1156072
2012-07-03	41.04	41.55	41.03	41.34	892147
2012-07-05	41.17	41.30	40.56	40.59	1099804
2012-07-06	40.15	40.53	40.15	40.50	884124
2012-07-09	40.50	40.55	40.04	40.20	652856
2012-07-10	40.45	40.60	39.79	39.95	878433
2012-07-11	40.01	40.46	39.88	40.35	1078471
2012-07-12	40.04	40.24	39.83	40.09	685365
2012-07-13	40.11	40.90	40.07	40.90	1113253
2012-07-16	40.72	40.80	40.45	40.69	931981
2012-07-17	40.86	40.92	40.31	40.72	917870
2012-07-18	40.57	41.18	40.52	41.02	1685803
2012-07-19	41.27	41.48	40.89	40.99	1590405
2012-07-20	40.75	40.87	40.51	40.55	927862
2012-07-23	40.28	40.58	40.15	40.47	777182
2012-07-24	40.52	40.55	39.92	40.30	749246
2012-07-25	40.46	40.63	40.21	40.30	696905
2012-07-26	40.96	41.11	40.74	40.99	1287605
2012-07-27	41.29	41.78	40.99	41.70	1229414
2012-07-30	41.02	41.02	39.11	39.54	2658168
2012-07-31	39.42	39.85	39.40	39.59	1929734
2012-08-01	39.79	39.84	39.24	39.45	1211781
2012-08-02	39.25	39.53	39.04	39.46	1234727
2012-08-03	40.06	40.37	39.86	40.35	1038931
2012-08-06	40.45	40.72	40.41	40.42	744591
2012-08-07	40.53	40.77	40.50	40.58	736979
2012-08-08	40.40	40.67	40.25	40.46	586564
2012-08-09	40.30	40.65	40.30	40.47	740847
2012-08-10	40.41	40.57	40.32	40.51	514344
2012-08-13	40.48	40.52	40.32	40.46	509769
2012-08-14	40.67	40.78	40.38	40.49	877772
2012-08-15	40.49	40.60	40.40	40.44	548803
2012-08-16	40.48	40.58	40.34	40.52	770604
2012-08-17	40.60	40.77	40.41	40.48	892446
2012-08-20	40.40	40.72	40.40	40.61	872621
2012-08-21	40.67	40.78	40.40	40.49	914653
2012-08-22	40.47	40.66	40.28	40.44	575711
2012-08-23	40.36	40.43	39.73	39.77	1068805
2012-08-24	39.63	40.27	39.60	40.23	731524
2012-08-27	40.30	40.68	40.19	40.42	761646
2012-08-28	40.34	40.51	40.13	40.22	655307
2012-08-29	40.18	40.50	39.95	40.37	604785
2012-08-30	40.19	40.37	39.98	40.25	503507
2012-08-31	40.39	40.72	40.33	40.65	869432
2012-09-04	40.60	40.85	40.42	40.79	788018
2012-09-05	40.99	41.05	40.78	40.93	1057917
2012-09-06	41.06	41.37	40.89	40.93	1292367
2012-09-07	41.07	41.36	40.94	41.18	798291
2012-09-10	41.27	41.44	41.14	41.21	521809
2012-09-11	41.19	41.51	41.06	41.48	667746
2012-09-12	41.57	41.66	41.28	41.38	696008
2012-09-13	41.34	42.38	41.18	42.32	1202883
2012-09-14	42.55	42.86	42.09	42.69	888023
2012-09-17	42.66	42.82	42.20	42.29	696414
2012-09-18	42.29	42.29	41.81	42.05	877053
2012-09-19	42.13	42.15	41.71	41.72	739621
2012-09-20	41.55	41.59	41.18	41.44	871916
2012-09-21	41.65	41.84	41.40	41.43	2263628
2012-09-24	41.29	41.69	41.18	41.51	718245
2012-09-25	41.66	41.71	41.17	41.24	919695
2012-09-26	41.27	41.43	40.88	40.96	1194906
2012-09-27	41.09	41.32	40.95	41.28	698038
2012-09-28	41.21	41.45	41.06	41.26	837127
2012-10-01	41.37	41.83	41.37	41.55	752352
2012-10-02	41.59	41.70	41.27	41.53	646517
2012-10-03	41.60	41.68	41.06	41.29	825991
2012-10-04	41.52	41.96	41.37	41.96	683383
2012-10-05	42.17	42.22	41.74	41.96	647935
2012-10-08	41.85	42.14	41.72	42.08	422393
2012-10-09	42.08	42.25	41.74	41.80	432218
2012-10-10	41.75	41.83	41.47	41.55	331502
2012-10-11	41.85	42.03	41.60	41.61	462988
2012-10-12	41.70	41.73	41.15	41.48	656725
2012-10-15	41.55	41.78	41.44	41.69	803980
2012-10-16	41.86	42.25	41.78	42.10	1098095
2012-10-17	42.21	42.70	42.19	42.69	660567
2012-10-18	42.70	43.36	42.52	43.17	937322
2012-10-19	43.07	43.07	42.28	42.51	870669
2012-10-22	42.93	42.93	42.13	42.45	602806
2012-10-23	42.10	42.17	41.59	41.81	621224
2012-10-24	41.95	42.13	41.78	42.02	644597
2012-10-25	42.39	42.56	41.97	42.40	1288969
2012-10-26	42.30	42.47	42.01	42.39	1046867
2012-10-31	42.50	42.62	42.05	42.28	914758
2012-11-01	42.27	42.93	42.05	42.92	875492
2012-11-02	43.10	43.13	42.13	42.16	1022618
2012-11-05	42.06	42.31	41.84	42.17	587554
2012-11-06	42.30	42.53	42.16	42.33	774239
2012-11-07	41.92	41.94	41.13	41.20	1085091
2012-11-08	41.26	41.43	40.61	40.62	1238969
2012-11-09	40.54	41.41	40.50	41.13	1174433
2012-11-12	41.22	41.35	40.71	40.99	1475532
2012-11-13	40.80	41.19	40.58	40.61	757334
2012-11-14	40.63	40.85	39.84	39.92	1129901
2012-11-15	39.98	40.17	39.62	39.83	1222091
2012-11-16	39.87	40.73	39.57	40.72	3708820
2012-11-19	41.14	41.25	40.65	40.84	1135619
2012-11-20	40.72	40.90	40.39	40.73	1682731
2012-11-21	40.95	40.96	40.70	40.84	680706
2012-11-23	41.03	41.30	40.97	41.30	386842
2012-11-26	41.10	41.28	40.89	41.09	695506
2012-11-27	41.01	41.27	40.73	40.74	675392
2012-11-28	40.53	40.95	40.34	40.85	1154474
2012-11-29	40.98	41.24	40.70	40.97	985290
2012-11-30	40.92	41.03	40.72	40.88	1310548
2012-12-03	41.02	41.18	40.71	40.72	1465160
2012-12-04	40.77	41.09	40.66	40.95	1140230
2012-12-05	41.00	41.33	40.83	41.06	1172848
2012-12-06	41.13	41.39	41.04	41.28	921996
2012-12-07	41.45	41.49	41.00	41.28	1263563
2012-12-10	41.22	41.40	41.04	41.04	1120495
2012-12-11	41.29	41.50	41.20	41.50	1665838
2012-12-12	41.63	41.78	41.39	41.44	809048
2012-12-13	41.40	41.44	40.80	40.99	825891
2012-12-14	40.97	41.09	40.59	40.65	949040
2012-12-17	40.90	41.08	40.76	41.03	907791
2012-12-18	41.12	41.67	40.98	41.64	1185110
2012-12-19	41.64	41.71	41.17	41.17	863849
2012-12-20	41.21	41.39	40.94	41.24	1317321
2012-12-21	40.91	41.10	40.53	40.90	2016828
2012-12-24	40.89	40.95	40.66	40.74	367695
2012-12-26	40.81	40.89	40.42	40.53	716714
2012-12-27	40.59	40.73	40.21	40.49	788619
2012-12-28	40.23	40.52	40.08	40.18	832256
2012-12-31	40.13	40.76	39.92	40.75	1350955
2013-01-02	41.40	41.53	41.06	41.53	1165921
2013-01-03	41.58	41.99	41.39	41.71	1021199
2013-01-04	41.80	42.10	41.65	42.06	567872
2013-01-07	41.92	42.11	41.73	42.11	873927
2013-01-08	41.91	42.14	41.86	42.06	959584
2013-01-09	42.13	42.25	41.99	42.11	549280
2013-01-10	42.31	42.76	42.16	42.76	901991
2013-01-11	42.81	42.81	42.51	42.65	530626
2013-01-14	42.64	42.64	42.33	42.54	457914
2013-01-15	42.23	42.53	42.17	42.50	666384
2013-01-16	42.41	42.60	42.15	42.47	590571
2013-01-17	42.57	42.94	42.41	42.73	771657
2013-01-18	43.12	43.19	42.54	42.82	1414463
2013-01-22	42.88	43.41	42.77	43.39	829769
2013-01-23	43.27	43.44	43.10	43.37	663116
2013-01-24	43.44	43.49	43.04	43.24	673721
2013-01-25	43.40	43.55	43.11	43.47	632269
2013-01-28	43.56	43.62	43.20	43.32	668293
2013-01-29	43.35	43.73	43.30	43.67	650890
2013-01-30	43.60	43.61	43.21	43.36	653034
2013-01-31	43.30	43.57	43.14	43.37	935635
2013-02-01	43.63	44.13	43.45	44.08	1019388
2013-02-04	43.86	43.99	43.63	43.71	1357875
2013-02-05	44.13	44.13	43.60	43.81	1005800
2013-02-06	43.61	43.92	43.38	43.92	1176439
2013-02-07	44.00	44.02	43.58	43.74	1212732
2013-02-08	43.73	43.87	43.62	43.85	855550
2013-02-11	43.70	43.81	43.24	43.51	939500
2013-02-12	43.50	43.72	43.46	43.65	679201
2013-02-13	43.75	44.11	43.72	44.08	663122
2013-02-14	43.90	44.17	43.78	44.08	840983
2013-02-15	44.06	44.21	43.67	43.91	1118057
2013-02-19	43.95	44.07	43.51	43.92	1137896
2013-02-20	43.85	43.93	43.31	43.34	935137
2013-02-21	43.32	43.54	43.04	43.41	1110881
2013-02-22	43.64	43.83	43.54	43.68	1012100
2013-02-25	43.87	43.99	42.39	42.40	1227461
2013-02-26	42.54	42.79	42.09	42.68	1207671
2013-02-27	42.58	43.10	42.52	43.06	933049
2013-02-28	43.08	43.46	43.00	43.11	1278802
2013-03-01	42.96	43.20	42.67	43.18	1088323
2013-03-04	43.06	43.06	42.50	42.85	837448
2013-03-05	43.10	43.21	43.00	43.08	995263
2013-03-06	43.24	43.37	43.02	43.12	776254
2013-03-07	43.21	43.29	43.17	43.22	801193
2013-03-08	43.39	43.63	43.14	43.58	1213350
2013-03-11	43.56	44.25	43.49	44.24	1149184
2013-03-12	44.25	44.25	43.79	43.96	885861
2013-03-13	44.05	44.06	43.76	43.97	793213
2013-03-14	44.04	44.68	44.04	44.64	1076992
2013-03-15	44.57	44.78	44.42	44.60	2248049
2013-03-18	44.18	44.41	44.11	44.16	807111
2013-03-19	44.19	44.22	43.62	43.80	1003360
2013-03-20	44.02	44.16	43.90	44.01	853088
2013-03-21	43.84	44.04	43.73	43.85	802450
2013-03-22	44.00	44.13	43.82	43.98	770141
2013-03-25	44.18	44.28	43.60	43.80	672559
2013-03-26	43.89	44.21	43.89	43.99	692313
2013-03-27	43.70	43.89	43.57	43.72	1145208
2013-03-28	43.69	44.12	43.66	44.07	1813869
2013-04-01	44.00	44.10	43.75	43.97	602274
2013-04-02	44.17	44.40	44.07	44.29	989910
2013-04-03	44.35	44.39	43.86	43.93	1275970
2013-04-04	43.99	44.40	43.86	44.23	950540
2013-04-05	43.75	43.84	43.52	43.80	761631
2013-04-08	43.69	43.97	43.49	43.97	904208
2013-04-09	44.02	44.03	43.66	43.90	1226311
2013-04-10	43.94	44.03	43.77	44.01	1452957
2013-04-11	44.08	44.08	43.96	44.00	2527419
2013-04-12	43.95	44.04	43.80	43.99	1643416
2013-04-15	43.81	43.88	42.59	42.62	1632529
2013-04-16	42.86	43.45	42.86	43.39	1007182
2013-04-17	43.04	43.25	42.62	43.12	1394013
2013-04-18	43.12	43.67	42.90	43.00	1120213
2013-04-19	43.11	43.21	42.78	43.18	778611
2013-04-22	43.21	43.29	42.81	42.99	1163708
2013-04-23	43.18	43.66	42.86	43.64	2545593
2013-04-24	43.73	44.61	43.61	44.51	1360775
2013-04-25	44.72	45.20	44.50	45.01	1188789
2013-04-26	45.05	45.13	44.44	44.44	1010308
2013-04-29	44.42	44.74	43.93	44.53	1151301
2013-04-30	44.52	44.70	44.39	44.67	1049566
2013-05-01	44.63	44.97	44.61	44.73	995003
2013-05-02	44.85	45.10	44.74	44.93	1077916
2013-05-03	45.27	45.62	45.27	45.42	831521
2013-05-06	45.36	45.62	45.34	45.62	1011043
2013-05-07	45.61	45.68	45.22	45.64	1097167
2013-05-08	45.52	45.78	45.31	45.78	907646
2013-05-09	45.70	45.82	45.25	45.39	595727
2013-05-10	45.36	45.45	45.03	45.45	685841
2013-05-13	45.35	45.50	45.13	45.46	659137
2013-05-14	45.39	46.00	45.36	46.00	793252
2013-05-15	46.00	46.29	45.78	46.28	505800
2013-05-16	46.13	46.37	45.95	46.04	596786
2013-05-17	46.13	46.50	46.01	46.44	729544
2013-05-20	46.40	46.83	46.30	46.71	712037
2013-05-21	46.71	46.86	46.37	46.66	974775
2013-05-22	46.66	47.10	46.17	46.39	1058388
2013-05-23	46.08	46.21	45.74	46.06	806928
2013-05-24	45.75	45.96	45.57	45.95	463484
2013-05-28	46.44	46.57	45.97	46.20	1359861
2013-05-29	45.94	46.34	45.94	46.18	1127564
2013-05-30	46.16	46.38	45.96	46.19	724003
2013-05-31	46.01	46.36	45.81	45.82	2095724
2013-06-03	46.00	46.00	45.22	45.82	1133279
2013-06-04	45.81	45.97	45.14	45.25	1050061
2013-06-05	45.16	45.21	44.69	44.71	1056480
2013-06-06	44.66	45.11	44.46	45.11	789426
2013-06-07	45.27	45.81	45.19	45.74	621398
2013-06-10	45.84	45.86	45.16	45.35	1104118
2013-06-11	45.07	45.27	44.75	44.78	742136
2013-06-12	45.04	45.21	44.34	44.43	932202
2013-06-13	44.35	44.99	44.25	44.99	900902
2013-06-14	44.92	45.15	44.51	44.58	574348
2013-06-17	44.83	45.10	44.55	44.87	844719
2013-06-18	44.95	45.17	44.88	45.17	738064
2013-06-19	45.18	45.33	44.65	44.65	659050
2013-06-20	44.34	44.42	43.47	43.58	1123258
2013-06-21	43.90	43.96	43.12	43.58	1410052
2013-06-24	43.24	43.54	42.85	43.22	931890
2013-06-25	43.78	43.98	43.37	43.85	1059386
2013-06-26	44.09	44.32	43.82	43.97	649682
2013-06-27	44.32	44.58	44.20	44.51	516905
2013-06-28	44.35	44.61	44.11	44.40	1291141
2013-07-01	44.83	44.88	44.53	44.68	744455
2013-07-02	44.60	45.01	44.40	44.50	713919
2013-07-03	44.21	44.37	44.03	44.26	504799
2013-07-05	44.56	44.88	44.39	44.87	559198
2013-07-08	44.99	45.14	44.87	44.99	1064136
2013-07-09	45.30	45.39	45.05	45.27	1387293
2013-07-10	45.27	45.43	44.86	45.00	997114
2013-07-11	45.57	45.57	45.16	45.45	910881
2013-07-12	45.47	45.71	45.32	45.68	746733
2013-07-15	45.67	45.84	45.52	45.81	621494
2013-07-16	45.76	45.92	45.47	45.66	601007
2013-07-17	45.80	46.04	45.66	45.99	746306
2013-07-18	46.11	46.36	46.03	46.34	970627
2013-07-19	46.37	46.53	46.20	46.51	884668
2013-07-22	46.52	46.79	46.50	46.76	493998
2013-07-23	46.91	46.91	46.39	46.43	652058
2013-07-24	46.50	46.51	46.03	46.16	615696
2013-07-25	46.00	46.21	45.86	46.12	520848
2013-07-26	45.89	46.06	45.55	46.05	700835
2013-07-29	46.85	47.00	45.72	46.06	704808
2013-07-30	46.22	46.29	45.58	45.75	681274
2013-07-31	45.78	45.94	45.49	45.55	744516
2013-08-01	45.88	46.68	45.83	46.57	830661
2013-08-02	46.39	46.51	46.02	46.29	575357
2013-08-05	46.21	46.29	45.94	46.12	579974
2013-08-06	46.02	46.08	45.68	45.92	486155
2013-08-07	45.80	45.89	45.50	45.65	549907
2013-08-08	45.88	46.11	45.63	46.03	724197
2013-08-09	46.00	46.23	45.94	46.18	581555
2013-08-12	45.92	46.47	45.90	46.42	899979
2013-08-13	46.63	47.30	46.53	47.20	1107464
2013-08-14	47.07	47.71	47.01	47.53	1137474
2013-08-15	47.16	47.51	46.94	46.97	804951
2013-08-16	46.73	46.95	46.29	46.41	805621
2013-08-19	46.34	46.44	45.67	45.67	535666
2013-08-20	45.64	45.83	45.37	45.77	607757
2013-08-21	45.64	45.89	45.34	45.56	967851
2013-08-22	45.63	46.06	45.62	45.93	407174
2013-08-23	45.97	46.09	45.65	45.95	469190
2013-08-26	45.95	46.15	45.79	45.87	930790
2013-08-27	45.42	45.56	44.97	45.07	707100
2013-08-28	45.05	45.31	44.91	45.01	690546
2013-08-29	45.00	45.12	44.45	44.60	836994
2013-08-30	44.60	44.68	44.23	44.46	748419
2013-09-03	44.93	45.12	44.10	44.53	635992
2013-09-04	44.76	45.13	44.70	44.97	1022461
2013-09-05	44.94	45.02	44.35	44.81	826312
2013-09-06	45.00	45.00	44.33	44.69	981104
2013-09-09	44.86	45.48	44.81	45.48	557726
2013-09-10	45.76	45.84	45.43	45.73	677394
2013-09-11	45.75	46.11	45.73	46.11	589788
2013-09-12	46.07	46.12	45.83	46.02	552644
2013-09-13	46.16	46.32	45.95	46.23	766533
2013-09-16	46.80	47.02	46.46	47.00	956294
2013-09-17	47.13	47.32	46.93	47.30	758352
2013-09-18	47.30	47.55	47.03	47.42	1368861
2013-09-19	47.57	47.79	47.48	47.60	695336
2013-09-20	47.71	47.94	47.31	47.44	1331930
2013-09-23	47.15	47.38	47.04	47.10	822131
2013-09-24	47.14	47.49	47.11	47.16	604688
2013-09-25	47.16	47.31	47.08	47.16	682094
2013-09-26	47.20	47.49	47.10	47.34	469891
2013-09-27	47.00	47.15	46.85	46.95	517724
2013-09-30	46.66	46.96	46.61	46.74	804943
2013-10-01	46.81	47.22	46.77	47.16	622497
2013-10-02	46.79	47.12	46.58	47.05	792446
2013-10-03	46.79	46.97	46.13	46.21	1311036
2013-10-04	46.23	47.11	46.23	47.06	713821
2013-10-07	46.64	47.16	46.63	46.86	653502
2013-10-08	46.84	47.04	46.16	46.17	821656
2013-10-09	46.24	46.65	46.10	46.49	983447
2013-10-10	47.10	48.13	47.02	48.13	1281336
2013-10-11	48.12	48.62	47.95	48.33	956657
2013-10-14	48.00	48.66	47.94	48.56	415815
2013-10-15	48.40	48.52	47.98	48.06	617472
2013-10-16	48.47	48.72	48.28	48.55	1032142
2013-10-17	48.29	48.83	48.24	48.76	1254033
2013-10-18	48.91	49.13	48.53	49.07	896278
2013-10-21	49.03	49.10	48.79	48.92	405330
2013-10-22	49.01	49.43	49.01	49.20	561356
2013-10-23	48.91	49.02	48.35	48.44	525282
2013-10-24	48.56	48.73	48.25	48.59	468560
2013-10-25	48.54	48.81	48.51	48.81	625353
2013-10-28	49.02	49.13	48.44	48.70	742808
2013-10-29	48.83	49.18	48.46	49.14	541146
2013-10-30	49.11	49.35	48.69	48.93	759326
2013-10-31	48.92	48.92	48.31	48.31	851338
2013-11-01	48.27	48.43	47.97	48.34	702775
2013-11-04	48.31	48.38	47.99	48.29	437447
2013-11-05	48.10	48.25	47.94	48.12	471913
2013-11-06	48.37	48.58	48.18	48.37	555281
2013-11-07	48.56	48.64	47.66	47.74	740504
2013-11-08	47.72	48.57	47.72	48.57	954746
2013-11-11	48.59	49.05	48.27	48.40	771094
2013-11-12	48.23	48.33	47.64	47.87	833094
2013-11-13	47.73	48.05	47.68	48.05	1072224
2013-11-14	48.25	48.32	47.96	48.06	1119429
2013-11-15	48.06	48.30	47.83	48.07	2086513
2013-11-18	48.07	48.09	47.78	47.94	1220343
2013-11-19	47.95	48.03	47.58	47.74	1140372
2013-11-20	47.92	47.93	47.48	47.58	801869
2013-11-21	47.72	48.17	47.59	48.14	1539134
2013-11-22	48.04	48.26	47.91	48.24	814186
2013-11-25	48.38	48.42	47.95	48.05	564046
2013-11-26	48.08	48.10	47.77	47.85	830904
2013-11-27	47.82	47.94	47.43	47.50	568689
2013-11-29	47.50	47.78	47.28	47.35	371390
2013-12-02	47.46	47.64	47.15	47.35	684027
2013-12-03	47.11	47.31	46.83	47.03	654792
2013-12-04	46.87	47.20	46.33	46.76	576680
2013-12-05	46.69	46.80	46.43	46.51	695733
2013-12-06	46.92	47.30	46.67	47.29	657991
2013-12-09	47.49	47.82	47.40	47.57	721354
2013-12-10	47.42	47.59	47.33	47.41	831286
2013-12-11	47.36	47.46	46.46	46.56	743852
2013-12-12	46.47	46.76	46.37	46.61	826417
2013-12-13	46.61	46.85	46.41	46.56	492304
2013-12-16	46.81	46.89	46.60	46.78	714965
2013-12-17	46.81	46.86	46.33	46.44	549496
2013-12-18	46.61	47.42	46.25	47.40	816759
2013-12-19	47.20	47.34	47.07	47.27	656335
2013-12-20	47.39	47.69	47.27	47.62	968106
2013-12-23	47.94	47.97	47.67	47.77	427828
2013-12-24	47.74	48.00	47.63	48.00	138509
2013-12-26	48.01	48.15	47.84	48.03	361563
2013-12-27	47.96	47.97	47.44	47.67	459237
2013-12-30	47.74	48.05	47.63	47.96	476869
2013-12-31	48.07	48.30	47.96	48.24	480483
2014-01-02	48.12	48.15	47.15	47.38	868993
2014-01-03	47.38	47.57	47.21	47.26	624037
2014-01-06	47.49	47.53	47.13	47.16	536414
2014-01-07	47.22	47.26	46.80	47.00	627328
2014-01-08	46.95	47.27	46.57	46.76	908350
2014-01-09	46.83	46.93	46.38	46.81	923915
2014-01-10	47.01	47.08	46.71	46.86	612329
2014-01-13	46.72	46.90	46.25	46.33	885106
2014-01-14	46.52	46.71	46.30	46.66	978042
2014-01-15	46.72	47.19	46.71	47.19	991981
2014-01-16	47.08	47.11	46.87	47.03	770772
2014-01-17	47.25	47.51	47.00	47.33	1169772
2014-01-21	47.52	47.52	46.78	46.98	656110
2014-01-22	47.13	47.28	46.93	47.20	624122
2014-01-23	46.73	46.94	45.84	46.00	926401
2014-01-24	45.63	45.82	44.65	44.65	995846
2014-01-27	44.60	44.99	44.40	44.64	948571
2014-01-28	44.68	45.06	44.64	44.94	873962
2014-01-29	44.57	44.98	44.44	44.57	950899
2014-01-30	45.04	45.37	44.90	45.34	824691
2014-01-31	44.62	45.01	44.38	44.59	900313
2014-02-03	44.51	44.76	43.33	43.41	995731
2014-02-04	43.69	44.60	43.42	44.52	1528223
2014-02-05	44.41	44.67	44.16	44.53	1182263
2014-02-06	44.56	44.83	44.44	44.74	741838
2014-02-07	44.95	45.18	44.67	45.18	1106535
2014-02-10	43.63	43.77	42.63	43.26	2850477
2014-02-11	43.09	43.92	43.09	43.85	1318299
2014-02-12	44.01	44.35	43.78	43.85	1437910
2014-02-13	43.61	44.01	43.29	43.99	1248102
2014-02-14	43.87	44.05	43.71	44.03	587590
2014-02-18	44.13	44.27	43.78	43.93	754967
2014-02-19	43.83	44.07	43.31	43.35	760337
2014-02-20	43.40	43.79	43.24	43.67	814508
2014-02-21	43.74	43.82	43.39	43.50	926168
2014-02-24	43.45	44.08	43.39	43.58	797279
2014-02-25	43.56	43.69	43.32	43.44	765231
2014-02-26	43.60	43.60	43.27	43.49	868811
2014-02-27	43.36	43.61	43.02	43.23	246862
2014-02-28	43.56	43.77	43.24	43.48	1306993
2014-03-03	43.16	43.38	42.97	43.15	1508370
2014-03-04	43.55	43.95	43.44	43.89	1538152
2014-03-05	43.89	44.05	43.67	44.04	886510
2014-03-06	44.18	44.51	44.05	44.40	839317
2014-03-07	44.61	45.20	44.55	45.05	1761488
2014-03-10	45.08	45.08	44.37	44.64	1000475
2014-03-11	44.60	44.67	44.25	44.39	840902
2014-03-12	44.25	44.94	44.16	44.70	1450590
2014-03-13	44.75	44.77	44.20	44.38	989170
2014-03-14	44.17	44.52	43.92	43.97	1042256
2014-03-17	44.27	44.27	43.76	43.97	845695
2014-03-18	44.01	44.04	43.75	43.93	691901
2014-03-19	44.00	44.02	43.45	43.68	940973
2014-03-20	43.58	44.18	43.58	43.91	760638
2014-03-21	44.26	44.48	43.99	44.23	1734580
2014-03-24	43.94	44.11	43.39	43.59	1105861
2014-03-25	43.86	43.86	43.47	43.59	735777
2014-03-26	43.86	43.98	43.16	43.17	870663
2014-03-27	43.18	43.29	42.90	43.03	1064340
2014-03-28	43.19	43.57	43.17	43.42	976370
2014-03-31	43.66	44.12	43.57	44.05	1052985
2014-04-01	44.20	44.36	44.04	44.35	934098
2014-04-02	44.32	44.66	44.29	44.65	946768
2014-04-03	44.76	44.91	44.49	44.88	691085
2014-04-04	45.21	45.43	44.68	44.70	828628
2014-04-07	44.68	44.72	44.14	44.15	970668
2014-04-08	44.12	44.64	44.08	44.52	1277008
2014-04-09	44.63	44.68	44.20	44.54	880712
2014-04-10	44.54	44.81	43.92	43.92	692171
2014-04-11	43.65	43.82	43.34	43.44	1152886
2014-04-14	43.85	43.87	43.30	43.72	936489
2014-04-15	43.81	43.90	43.42	43.78	1108297
2014-04-16	44.10	44.26	43.95	44.07	1267434
2014-04-17	44.00	44.08	43.81	43.95	1022106
2014-04-21	43.96	44.03	43.70	43.84	724413
2014-04-22	43.82	44.03	43.72	43.79	909778
2014-04-23	43.78	44.04	43.70	43.83	1344295
2014-04-24	43.95	44.49	43.94	44.44	1458584
2014-04-25	44.42	44.42	44.01	44.14	904394
2014-04-28	44.40	44.88	43.60	43.76	1096790
2014-04-29	43.80	44.17	43.75	44.10	890822
2014-04-30	44.09	44.13	43.74	43.97	1481233
2014-05-01	44.03	44.23	43.89	44.09	1169087
2014-05-02	44.08	44.49	43.91	44.10	1167939
2014-05-05	43.90	44.17	43.72	43.75	915262
2014-05-06	43.65	43.69	43.15	43.16	1558487
2014-05-07	43.37	43.86	43.37	43.85	1174752
2014-05-08	43.82	44.02	43.52	43.66	1178281
2014-05-09	43.68	43.68	43.15	43.25	1272840
2014-05-12	43.54	43.58	43.17	43.31	1180496
2014-05-13	43.40	43.54	43.26	43.28	999318
2014-05-14	43.27	43.27	42.67	42.83	943943
2014-05-15	42.70	42.73	42.29	42.56	1228585
2014-05-16	42.52	42.64	42.31	42.55	1061595
2014-05-19	42.43	42.65	42.38	42.58	1164741
2014-05-20	42.54	42.80	42.40	42.48	1071119
2014-05-21	42.64	42.83	42.54	42.70	1002637
2014-05-22	42.83	43.05	42.70	42.94	736069
2014-05-23	42.98	44.66	42.86	43.16	1271112
2014-05-27	43.27	43.40	43.18	43.28	830797
2014-05-28	43.22	43.37	43.18	43.26	1351186
2014-05-29	43.25	43.44	43.13	43.27	1197123
2014-05-30	43.26	43.31	43.07	43.13	2099918
2014-06-02	43.22	43.37	42.96	43.30	885042
2014-06-03	43.27	43.50	43.16	43.49	1104830
2014-06-04	43.42	43.98	43.25	43.87	995316
2014-06-05	43.91	44.05	43.63	43.99	890125
2014-06-06	44.08	44.14	43.92	43.98	702976
2014-06-09	43.92	44.18	43.87	44.01	586640
2014-06-10	43.87	44.05	43.82	43.86	601463
2014-06-11	43.78	43.85	43.44	43.54	836675
2014-06-12	43.44	43.68	43.42	43.59	976601
2014-06-13	43.64	43.70	43.39	43.52	786195
2014-06-16	43.47	43.57	43.18	43.23	1271746
2014-06-17	43.18	43.34	43.05	43.32	943674
2014-06-18	43.27	43.66	43.11	43.62	1240663
2014-06-19	43.71	43.83	43.53	43.78	1331161
2014-06-20	43.99	44.07	43.69	43.80	1750982
2014-06-23	43.78	43.94	43.57	43.63	992254
2014-06-24	43.50	43.96	43.50	43.73	1340093
2014-06-25	43.66	44.01	43.51	43.85	1174020
2014-06-26	43.74	43.83	43.50	43.65	1008221
2014-06-27	43.57	44.10	43.57	43.80	4349435
2014-06-30	43.80	44.09	43.60	44.01	1620446
2014-07-01	44.20	44.59	44.06	44.40	1366498
2014-07-02	44.28	44.31	43.64	43.73	1153271
2014-07-03	44.07	44.23	43.95	44.03	777181
2014-07-07	43.87	44.11	43.67	44.09	1226469
2014-07-08	44.00	44.17	44.00	44.05	1197589
2014-07-09	44.10	44.28	43.87	44.05	1052730
2014-07-10	43.88	43.88	43.63	43.72	793070
2014-07-11	43.58	43.70	43.40	43.61	741625
2014-07-14	43.91	44.07	43.82	43.89	1057000
2014-07-15	43.97	44.21	43.87	44.16	1105523
2014-07-16	44.28	44.36	44.02	44.25	1008073
2014-07-17	44.20	44.33	43.68	43.76	1041253
2014-07-18	43.83	44.49	43.70	44.41	1706977
2014-07-21	44.30	44.45	44.02	44.30	724455
2014-07-22	44.41	44.50	43.89	43.90	1060030
2014-07-23	44.00	44.22	43.92	44.00	868283
2014-07-24	44.13	44.13	43.79	43.85	911802
2014-07-25	43.65	43.79	43.52	43.62	997296
2014-07-28	43.54	43.58	43.22	43.47	829677
2014-07-29	43.49	43.55	43.15	43.27	1131130
2014-07-30	43.30	43.49	42.84	43.01	1113775
2014-07-31	42.70	42.83	42.11	42.13	1335655
2014-08-01	41.99	42.44	41.85	42.25	1271285
2014-08-04	42.10	42.48	41.89	42.29	1454563
2014-08-05	42.25	42.63	41.97	42.11	1504635
2014-08-06	42.04	42.51	42.02	42.14	1060006
2014-08-07	42.26	42.44	41.64	41.73	1028265
2014-08-08	41.72	42.11	41.57	42.10	877323
2014-08-11	42.13	42.39	42.04	42.15	770060
2014-08-12	42.15	42.22	41.88	41.93	1578396
2014-08-13	42.16	42.33	42.01	42.13	944702
2014-08-14	42.11	42.40	42.11	42.31	934055
2014-08-15	42.50	42.54	41.92	42.22	1157306
2014-08-18	42.39	42.41	42.00	42.19	1487399
2014-08-19	42.19	42.49	42.07	42.31	1192559
2014-08-20	42.33	42.77	42.18	42.72	898293
2014-08-21	42.78	43.24	42.69	43.18	850815
2014-08-22	43.15	43.27	43.03	43.06	1323937
2014-08-25	43.28	43.57	43.08	43.56	994751
2014-08-26	43.60	43.71	43.53	43.67	1354781
2014-08-27	43.61	43.72	43.51	43.59	1161945
2014-08-28	43.37	43.69	43.33	43.55	922045
2014-08-29	43.65	43.75	43.46	43.74	1038217
2014-09-02	43.81	43.82	43.52	43.60	946091
2014-09-03	43.83	43.89	43.50	43.54	727836
2014-09-04	43.54	43.68	43.34	43.36	1437536
2014-09-05	43.29	43.46	43.19	43.45	1281388
2014-09-08	43.42	43.46	43.04	43.12	1055578
2014-09-09	43.00	43.10	42.73	42.82	1007077
2014-09-10	42.77	42.92	42.66	42.82	894645
2014-09-11	42.60	42.82	42.57	42.60	1161750
2014-09-12	42.51	42.55	42.23	42.41	1042758
2014-09-15	42.35	42.44	42.16	42.43	3339383
2014-09-16	42.38	42.51	42.26	42.43	1211789
2014-09-17	42.45	42.64	42.25	42.42	1146221
2014-09-18	42.50	43.14	42.45	43.02	1302872
2014-09-19	43.26	43.28	42.80	42.89	1784939
2014-09-22	42.74	42.84	42.48	42.52	840980
2014-09-23	42.42	42.55	42.05	42.05	853421
2014-09-24	42.01	42.43	42.01	42.38	862466
2014-09-25	42.23	42.29	41.79	41.79	838118
2014-09-26	41.81	42.27	41.63	42.25	892655
2014-09-29	41.85	42.19	41.76	41.98	654084
2014-09-30	41.99	42.06	41.63	41.66	830530
2014-10-01	41.66	41.89	41.22	41.33	1533425
2014-10-02	41.21	41.55	40.95	41.45	905013
2014-10-03	41.65	41.97	41.55	41.81	706388
2014-10-06	41.92	42.02	41.72	41.89	967932
2014-10-07	41.59	41.87	41.24	41.24	1134880
2014-10-08	41.31	41.76	41.02	41.76	1313747
2014-10-09	41.67	41.82	40.87	40.90	2385774
2014-10-10	40.94	41.13	40.51	40.55	2066104
2014-10-13	40.61	40.96	40.28	40.36	1762228
2014-10-14	40.56	41.24	40.49	40.69	1321677
2014-10-15	40.32	40.52	39.38	40.22	2305405
2014-10-16	39.49	40.77	39.49	40.60	1560523
2014-10-17	40.97	41.22	40.79	41.15	1175785
2014-10-20	41.09	41.50	40.97	41.49	923559
2014-10-21	41.66	42.37	41.66	42.29	1252838
2014-10-22	42.31	42.38	41.89	41.92	1333829
2014-10-23	42.19	42.48	42.11	42.19	1507361
2014-10-24	42.19	42.56	42.06	42.50	742541
2014-10-27	42.42	42.71	42.21	42.60	702711
2014-10-28	42.81	43.09	42.67	43.05	667004
2014-10-29	43.09	43.26	42.78	43.06	852475
2014-10-30	42.93	43.30	42.85	43.10	714782
2014-10-31	43.58	43.74	43.18	43.60	1294298
2014-11-03	43.49	43.58	42.90	43.12	1189768
2014-11-04	43.04	43.16	42.82	43.15	611506
2014-11-05	43.26	43.77	43.18	43.75	1013992
2014-11-06	43.72	43.72	43.29	43.43	1018441
2014-11-07	43.30	43.64	43.15	43.51	800027
2014-11-10	43.49	43.61	43.25	43.46	888612
2014-11-11	43.39	43.57	43.35	43.48	647158
2014-11-12	43.27	43.29	43.10	43.25	747480
2014-11-13	43.25	43.34	43.06	43.07	154804
2014-11-14	42.91	43.08	42.64	42.78	773267
2014-11-17	42.66	42.85	42.46	42.59	966187
2014-11-18	42.64	42.78	42.50	42.68	749971
2014-11-19	42.68	42.70	42.51	42.64	1117986
2014-11-20	42.46	42.80	42.44	42.74	811023
2014-11-21	43.05	43.25	42.81	42.94	1106675
2014-11-24	43.05	43.18	42.69	43.06	1609523
2014-11-25	43.04	43.05	42.49	42.65	1347321
2014-11-26	42.64	42.64	42.33	42.42	1077068
2014-11-28	42.32	42.41	41.50	41.64	1032149
2014-12-01	41.53	41.53	40.86	41.23	1764459
2014-12-02	41.18	41.50	41.14	41.25	1100903
2014-12-03	41.19	41.48	41.07	41.21	994141
2014-12-04	41.17	41.35	40.89	41.00	1271307
2014-12-05	40.99	41.28	40.77	41.05	1295570
2014-12-08	41.06	41.26	40.92	41.23	2087760
2014-12-09	40.77	41.19	40.69	41.04	1889165
2014-12-10	40.91	41.03	40.12	40.31	1825544
2014-12-11	40.39	40.84	40.27	40.42	2126234
2014-12-12	40.11	40.15	39.42	39.44	2146143
2014-12-15	39.50	39.81	39.35	39.45	2834167
2014-12-16	39.28	39.83	39.04	39.07	2773756
2014-12-17	39.24	39.88	39.11	39.69	2173830
2014-12-18	40.15	41.03	39.92	41.03	2372202
2014-12-19	41.20	41.88	41.04	41.81	2764226
2014-12-22	41.89	42.22	41.65	42.17	1536508
2014-12-23	42.25	42.86	42.20	42.57	922351
2014-12-24	42.60	42.68	42.26	42.37	425211
2014-12-26	42.56	42.65	42.36	42.39	510781
2014-12-29	42.32	42.89	42.20	42.48	670809
2014-12-30	42.36	42.76	42.25	42.55	474447
2014-12-31	42.69	42.77	42.02	42.02	848356
2015-01-02	42.26	42.30	41.51	41.74	868075
2015-01-05	41.39	41.50	40.61	40.74	820006
2015-01-06	40.67	40.80	39.80	40.02	1064374
2015-01-07	40.31	40.40	39.73	40.02	936429
2015-01-08	40.30	40.70	40.21	40.66	1011613
2015-01-09	40.62	40.62	39.83	40.05	936328
2015-01-12	40.06	40.22	39.46	39.67	685209
2015-01-13	40.04	40.22	39.22	39.65	1721979
2015-01-14	39.18	39.61	38.63	39.26	1128699
2015-01-15	39.30	39.51	38.80	38.81	1527521
2015-01-16	38.75	39.32	38.69	39.31	1059658
2015-01-20	39.51	39.54	38.85	39.35	1484946
2015-01-21	39.23	39.44	39.01	39.22	1427570
2015-01-22	39.36	39.85	39.07	39.85	2484395
2015-01-23	39.82	39.89	39.37	39.44	954949
2015-01-26	39.37	39.65	39.26	39.54	1239214
2015-01-27	39.25	39.66	39.20	39.43	1130234
2015-01-28	39.56	39.66	38.44	38.46	1451946
2015-01-29	38.47	38.76	38.01	38.68	1212209
2015-01-30	38.31	38.82	38.15	38.26	1299712
2015-02-02	38.40	39.27	38.22	39.16	1667932
2015-02-03	39.47	40.33	39.43	40.31	2234505
2015-02-04	40.19	40.72	40.10	40.40	1565532
2015-02-05	40.39	40.84	40.38	40.73	913958
2015-02-06	40.87	41.11	40.63	40.74	946757
2015-02-09	40.61	41.42	40.35	41.23	1151640
2015-02-10	41.50	41.56	41.12	41.51	890150
2015-02-11	41.42	41.60	41.28	41.47	964911
2015-02-12	41.57	41.97	41.51	41.92	814367
2015-02-13	41.91	42.40	41.60	42.34	845096
2015-02-17	42.22	42.55	42.05	42.53	1119905
2015-02-18	42.50	42.57	42.10	42.15	663554
2015-02-19	41.92	42.48	41.78	42.38	723998
2015-02-20	42.31	42.43	41.69	42.35	1002958
2015-02-23	42.30	42.33	41.86	42.09	734819
2015-02-24	42.05	42.78	42.05	42.42	686339
2015-02-25	42.32	42.37	41.65	41.75	992085
2015-02-26	41.55	41.67	40.96	41.21	1296961
2015-02-27	41.20	41.28	40.94	41.01	1031520
2015-03-02	40.97	41.01	40.51	40.59	1540921
2015-03-03	40.50	41.06	40.49	41.00	1454360
2015-03-04	40.88	40.90	40.43	40.66	963057
2015-03-05	40.79	40.86	40.50	40.69	565486
2015-03-06	40.55	41.14	40.42	40.48	978543
2015-03-09	40.45	40.71	40.25	40.62	1201447
2015-03-10	40.38	40.38	39.44	39.45	1137032
2015-03-11	39.47	39.91	39.35	39.69	2173965
2015-03-12	39.95	40.53	39.92	40.48	769829
2015-03-13	40.35	40.37	39.65	39.93	806565
2015-03-16	40.08	40.52	39.97	40.43	1286549
2015-03-17	40.20	40.74	40.18	40.55	932263
2015-03-18	40.50	41.28	40.28	41.03	872859
2015-03-19	40.98	41.07	40.60	40.85	1287887
2015-03-20	41.04	41.27	40.95	41.05	1267109
2015-03-23	41.07	41.50	40.98	41.00	702658
2015-03-24	40.93	41.05	40.61	40.61	751812
2015-03-25	40.63	40.75	40.26	40.26	824417
2015-03-26	40.20	40.51	40.12	40.40	1210734
2015-03-27	40.29	40.43	40.00	40.19	850472
2015-03-30	40.36	40.89	40.33	40.76	535870
2015-03-31	40.54	40.96	40.40	40.83	1117243
2015-04-01	40.83	40.83	40.27	40.43	1337826
2015-04-02	40.34	41.31	40.34	41.15	1088543
2015-04-06	40.86	41.71	40.80	41.53	998300
2015-04-07	41.51	41.56	41.31	41.34	804672
2015-04-08	41.45	41.83	41.34	41.52	799102
2015-04-09	41.40	41.49	41.09	41.44	791898
2015-04-10	41.43	41.55	41.05	41.17	556580
2015-04-13	41.12	41.57	41.12	41.51	635381
2015-04-14	41.44	41.77	41.39	41.65	1134749
2015-04-15	41.71	42.59	41.67	42.40	1174717
2015-04-16	42.28	42.41	41.95	42.24	1039776
2015-04-17	41.95	42.09	41.64	41.84	931468
2015-04-20	41.93	42.24	41.85	41.90	862620
2015-04-21	42.00	42.18	41.16	41.21	775765
2015-04-22	41.25	41.44	40.83	41.36	817176
2015-04-23	41.29	41.83	41.26	41.65	595258
2015-04-24	41.56	41.79	41.45	41.62	492125
2015-04-27	41.67	41.73	41.38	41.43	773940
2015-04-28	41.37	41.97	41.37	41.96	558678
2015-04-29	41.76	42.14	41.59	41.89	573226
2015-04-30	41.83	41.98	41.47	41.64	725125
2015-05-01	41.89	41.99	41.54	41.73	666502
2015-05-04	41.60	41.96	41.33	41.67	803193
2015-05-05	41.57	41.80	41.17	41.27	871769
2015-05-06	41.40	41.48	40.87	41.09	643911
2015-05-07	41.11	41.46	40.81	41.22	750389
2015-05-08	41.48	41.57	41.11	41.42	1044174
2015-05-11	41.37	41.42	41.02	41.15	1334399
2015-05-12	40.99	41.21	40.82	40.95	680093
2015-05-13	40.94	41.04	40.52	40.57	1320579
2015-05-14	40.78	40.92	40.53	40.90	1084313
2015-05-15	40.87	40.99	40.63	40.64	1037688
2015-05-18	40.65	41.14	40.62	41.05	916347
2015-05-19	41.08	41.31	40.90	41.10	951031
2015-05-20	41.28	41.28	40.92	41.17	1033079
2015-05-21	41.12	41.27	41.01	41.05	886477
2015-05-22	40.91	41.03	40.69	40.70	613764
2015-05-26	40.53	40.70	40.01	40.05	1201602
2015-05-27	40.06	40.30	39.89	40.23	855666
2015-05-28	40.06	40.38	39.83	40.33	906274
2015-05-29	40.32	40.32	39.98	40.12	2262218
2015-06-01	40.21	40.35	39.85	40.01	1050760
2015-06-02	39.96	40.64	39.90	40.43	1149714
2015-06-03	40.44	40.91	40.19	40.73	1134852
2015-06-04	40.55	40.68	40.07	40.14	1005043
2015-06-05	40.29	40.48	40.07	40.13	1006895
2015-06-08	40.07	40.24	39.72	39.72	1002865
2015-06-09	39.70	39.99	39.59	39.66	921873
2015-06-10	39.90	40.69	39.79	40.59	1318858
2015-06-11	40.63	40.71	40.35	40.47	813520
2015-06-12	40.33	40.33	39.87	40.01	888593
2015-06-15	39.64	39.83	39.31	39.51	1182281
2015-06-16	39.42	39.68	39.36	39.54	1427810
2015-06-17	39.76	39.81	39.45	39.47	1317628
2015-06-18	39.70	39.83	39.48	39.65	1654289
2015-06-19	39.37	39.59	39.23	39.27	1619055
2015-06-22	39.58	39.75	39.42	39.61	1342137
2015-06-23	39.70	39.73	39.49	39.57	1097698
2015-06-24	39.50	39.55	39.13	39.14	1193070
2015-06-25	39.55	39.55	38.73	38.76	1113534
2015-06-26	38.91	39.01	38.61	38.97	1889103
2015-06-29	38.50	38.77	38.14	38.18	1300145
2015-06-30	38.62	38.66	38.27	38.51	1900980
2015-07-01	38.94	39.17	38.62	38.85	1355381
2015-07-02	38.86	39.03	38.61	38.69	888333
2015-07-06	38.22	38.77	38.17	38.60	1290187
2015-07-07	38.61	38.98	38.23	38.86	1340530
2015-07-08	38.45	38.63	38.12	38.21	1066886
2015-07-09	38.76	38.79	38.37	38.40	1336650
2015-07-10	39.03	39.03	38.52	38.83	1015362
2015-07-13	39.05	39.21	38.91	39.17	809128
2015-07-14	39.09	39.15	38.82	38.95	1136293
2015-07-15	39.04	39.13	38.77	38.88	1106781
2015-07-16	39.12	39.20	38.79	38.97	856571
2015-07-17	38.82	38.88	38.55	38.57	979941
2015-07-20	38.58	38.67	38.25	38.42	1198708
2015-07-21	38.44	38.77	38.29	38.35	1413854
2015-07-22	38.31	38.90	37.99	38.11	1265468
2015-07-23	38.17	38.34	37.75	37.79	1069656
2015-07-24	37.73	37.88	37.55	37.82	2442392
2015-07-27	37.52	37.81	37.38	37.76	2285790
2015-07-28	37.87	38.33	37.87	38.15	2353282
2015-07-29	38.17	38.63	38.14	38.30	3494785
2015-07-30	38.24	38.52	38.14	38.31	1546871
2015-07-31	38.31	38.45	38.07	38.11	1295212
2015-08-03	37.65	37.76	36.71	37.09	2708870
2015-08-04	37.21	37.54	37.02	37.51	1855380
2015-08-05	37.71	38.03	37.61	37.70	1657680
2015-08-06	37.69	38.04	37.55	37.97	1470416
2015-08-07	37.86	38.14	37.84	37.94	1447072
2015-08-10	38.15	39.05	38.11	39.05	2021663
2015-08-11	38.61	39.10	38.57	39.03	2048185
2015-08-12	38.77	38.95	38.42	38.80	1415276
2015-08-13	38.71	38.92	38.56	38.81	1295208
2015-08-14	38.78	39.03	38.78	38.99	1281501
2015-08-17	38.76	38.85	38.28	38.82	1262577
2015-08-18	38.73	39.01	38.67	38.77	1046328
2015-08-19	38.43	38.69	38.28	38.45	956729
2015-08-20	38.13	38.29	37.78	37.79	1302801
2015-08-21	37.49	37.72	37.07	37.08	3707615
2015-08-24	35.40	36.96	35.21	36.11	4553700
2015-08-25	37.18	37.18	35.31	35.36	2999634
2015-08-26	36.20	36.20	35.36	35.79	2360786
2015-08-27	36.16	36.54	35.70	36.52	2801089
2015-08-28	36.35	36.73	36.22	36.53	1958572
2015-08-31	36.32	36.56	36.16	36.45	2040446
2015-09-01	35.75	36.16	35.50	35.72	2469553
2015-09-02	35.98	36.15	35.57	36.06	1347826
2015-09-03	36.12	36.81	36.12	36.48	1560302
2015-09-04	36.00	36.29	35.90	36.09	2068706
2015-09-08	36.64	36.67	36.20	36.61	1840304
2015-09-09	36.96	36.99	36.04	36.09	1169249
2015-09-10	36.05	36.54	35.89	36.24	1488856
2015-09-11	36.10	36.32	35.89	36.31	1098191
2015-09-14	36.29	36.39	36.01	36.10	1151254
2015-09-15	36.21	36.41	35.98	36.37	1736407
2015-09-16	36.41	36.62	36.33	36.56	1007640
2015-09-17	36.58	36.86	36.21	36.27	1302743
2015-09-18	35.70	36.11	35.62	35.81	3498254
2015-09-21	35.97	36.29	35.89	36.23	1695477
2015-09-22	35.78	36.08	35.69	35.88	1288994
2015-09-23	35.84	36.87	35.53	35.69	1479128
2015-09-24	35.35	35.91	35.29	35.72	1545097
2015-09-25	36.05	36.25	35.82	35.97	1148879
2015-09-28	35.73	35.81	35.38	35.40	1724705
2015-09-29	35.41	35.70	35.34	35.65	1262247
2015-09-30	35.98	36.28	35.91	36.14	1401653
2015-10-01	36.16	36.28	35.08	35.37	2974923
2015-10-02	34.71	35.63	34.40	35.55	2597872
2015-10-05	35.88	36.74	35.85	36.64	3091229
2015-10-06	36.60	36.95	36.47	36.74	2705722
2015-10-07	36.94	37.10	36.43	36.55	1961473
2015-10-08	36.45	36.78	36.45	36.78	3211154
2015-10-09	36.80	36.86	36.22	36.29	3825982
2015-10-12	36.27	36.46	36.00	36.33	4107931
2015-10-13	36.15	36.39	36.00	36.03	3547961
2015-10-14	36.07	36.13	35.56	35.64	1554151
2015-10-15	35.77	36.11	35.50	36.01	1392275
2015-10-16	36.07	36.28	35.98	36.18	1605181
2015-10-19	36.07	36.28	35.98	36.11	1527572
2015-10-20	36.07	36.54	35.87	36.43	1472672
2015-10-21	36.52	36.65	36.22	36.25	884434
2015-10-22	36.41	36.71	36.41	36.59	1626219
2015-10-23	36.78	36.87	36.53	36.70	1250457
2015-10-26	36.68	36.82	36.56	36.62	969530
2015-10-27	36.39	36.45	36.03	36.12	1039895
2015-10-28	36.23	36.85	36.20	36.85	1088979
2015-10-29	36.70	36.95	36.52	36.80	1184932
2015-10-30	36.86	37.00	36.45	36.46	1382895
2015-11-02	36.01	37.67	35.82	37.58	1914258
2015-11-03	37.47	37.75	37.20	37.27	1256208
2015-11-04	37.27	37.45	36.97	37.02	1097784
2015-11-05	37.04	37.32	36.90	37.24	10926733
2015-11-06	37.39	37.81	37.21	37.80	1157386
2015-11-09	37.80	37.88	37.47	37.63	1386476
2015-11-10	37.58	37.90	37.50	37.83	634454
2015-11-11	37.85	37.95	37.45	37.53	661527
2015-11-12	37.29	37.49	37.02	37.03	906831
2015-11-13	36.97	37.35	36.91	36.96	943365
2015-11-16	36.79	37.57	36.79	37.57	1036639
2015-11-17	37.60	37.84	37.23	37.49	1137737
2015-11-18	37.57	38.02	37.57	37.97	945875
2015-11-19	37.95	37.99	37.70	37.86	806624
2015-11-20	37.98	38.19	37.76	37.91	708533
2015-11-23	37.91	37.99	37.75	37.76	491480
2015-11-24	37.62	37.96	37.56	37.86	685329
2015-11-25	37.85	37.85	37.69	37.77	507536
2015-11-27	37.79	37.91	37.58	37.72	313270
2015-11-30	37.75	38.14	37.53	37.89	1473744
2015-12-01	38.05	38.34	37.51	38.31	1148784
2015-12-02	38.27	38.40	38.14	38.25	1661390
2015-12-03	38.34	38.34	37.39	37.50	1826592
2015-12-04	37.53	38.54	37.46	38.41	1691852
2015-12-07	38.28	38.46	38.11	38.33	1021638
2015-12-08	38.00	38.27	37.83	38.02	1852509
2015-12-09	37.85	38.29	37.08	37.20	1511387
2015-12-10	37.17	38.03	37.17	37.80	2192624
2015-12-11	37.27	37.36	36.87	36.92	1461494
2015-12-14	36.99	37.26	36.61	36.77	1773737
2015-12-15	37.23	37.56	36.99	37.41	1385274
2015-12-16	37.67	37.83	37.23	37.76	1046638
2015-12-17	37.78	37.85	36.95	36.96	1086878
2015-12-18	36.88	36.88	36.28	36.68	2918330
2015-12-21	36.81	37.06	36.66	37.04	1295488
2015-12-22	37.14	37.87	36.86	37.80	1063822
2015-12-23	38.05	38.55	37.92	38.47	1320339
2015-12-24	38.50	38.61	38.18	38.47	410346
2015-12-28	38.28	38.42	38.19	38.34	903285
2015-12-29	38.64	38.86	38.50	38.80	777163
2015-12-30	38.70	38.88	38.45	38.51	760043
2015-12-31	38.37	38.73	38.19	38.40	1284517
2016-01-04	37.75	37.82	37.15	37.78	1629385
2016-01-05	37.76	38.01	37.70	37.89	1177589
2016-01-06	37.28	37.41	36.79	37.05	1254626
2016-01-07	36.32	36.82	36.13	36.16	1448184
2016-01-08	36.36	36.53	35.86	35.90	1651162
2016-01-11	36.08	36.19	35.53	35.85	1543391
2016-01-12	36.14	36.26	35.51	35.90	1879199
2016-01-13	35.98	36.18	35.07	35.18	1631546
2016-01-14	35.31	36.01	35.17	35.78	1496093
2016-01-15	34.92	35.54	34.92	35.45	1690907
2016-01-19	35.92	35.92	34.73	35.07	1666631
2016-01-20	34.40	34.76	34.08	34.27	3372437
2016-01-21	34.22	34.81	34.20	34.38	1800239
2016-01-22	34.99	35.15	34.53	35.00	1018522
2016-01-25	34.91	34.95	34.15	34.21	1016050
2016-01-26	34.35	34.86	34.26	34.63	994980
2016-01-27	34.80	35.91	34.75	35.54	1823800
2016-01-28	35.90	36.15	35.49	35.97	970993
2016-01-29	36.21	37.03	36.14	37.01	2000111
2016-02-01	36.80	37.19	36.55	36.98	1082374
2016-02-02	36.58	36.69	36.10	36.22	1342547
2016-02-03	36.51	36.57	35.39	36.30	1853881
2016-02-04	36.30	36.65	36.04	36.55	1702738
2016-02-05	36.50	36.74	36.15	36.29	1590359
2016-02-08	33.87	36.55	33.84	36.32	2427529
2016-02-09	35.90	36.62	35.71	36.38	1565229
2016-02-10	36.54	36.96	36.25	36.28	1514947
2016-02-11	35.38	35.83	35.19	35.54	1457339
2016-02-12	35.58	36.11	35.41	35.86	1768030
2016-02-16	36.66	36.66	36.08	36.53	1221635
2016-02-17	36.86	37.51	36.86	37.39	1720714
2016-02-18	37.41	37.51	37.15	37.23	707492
2016-02-19	37.13	37.17	36.88	36.92	963607
2016-02-22	37.33	37.51	37.25	37.45	988617
2016-02-23	37.27	37.49	36.42	36.50	1050244
2016-02-24	36.04	36.23	35.79	36.18	1291549
2016-02-25	36.19	36.44	35.99	36.44	1491354
2016-02-26	36.60	37.19	36.32	36.62	1278296
2016-02-29	36.54	36.73	36.26	36.35	2877951
2016-03-01	36.73	37.40	36.60	37.26	1142406
2016-03-02	37.32	37.54	37.13	37.38	1409337
2016-03-03	37.39	37.70	37.27	37.68	1064039
2016-03-04	37.71	38.06	37.52	37.87	1122755
2016-03-07	37.51	37.67	37.31	37.39	1273324
2016-03-08	37.08	37.16	36.65	36.67	1232469
2016-03-09	36.95	36.95	36.23	36.37	1365563
2016-03-10	36.52	36.67	36.05	36.59	1738393
2016-03-11	36.94	37.76	36.83	37.72	1434735
2016-03-14	37.56	37.77	36.63	37.63	1059438
2016-03-15	37.12	37.63	37.12	37.61	902280
2016-03-16	37.57	37.87	37.43	37.77	1062634
2016-03-17	37.75	38.86	37.65	38.76	1337378
2016-03-18	38.92	39.40	38.78	39.37	3848362
2016-03-21	39.19	39.46	39.06	39.34	937730
2016-03-22	39.20	39.62	39.07	39.25	857124
2016-03-23	39.22	39.32	38.62	38.64	1031673
2016-03-24	38.36	38.53	38.19	38.36	744370
2016-03-28	38.30	38.51	38.26	38.37	830589
2016-03-29	38.28	38.38	37.99	38.27	779706
2016-03-30	38.57	38.82	38.44	38.55	531897
2016-03-31	38.49	38.60	38.07	38.26	1007940
2016-04-01	38.07	38.58	37.91	38.53	657152
2016-04-04	38.60	38.63	37.91	37.96	481816
2016-04-05	37.69	37.97	37.60	37.69	781945
2016-04-06	37.70	37.88	37.34	37.69	625496
2016-04-07	37.42	37.54	37.25	37.52	1359684
2016-04-08	37.81	38.04	37.78	37.92	1031092
2016-04-11	38.07	38.47	38.04	38.22	999057
2016-04-12	38.31	38.71	38.20	38.69	1023170
2016-04-13	38.82	39.45	38.76	39.45	1038077
2016-04-14	39.45	39.66	39.30	39.51	722486
2016-04-15	39.48	39.58	39.25	39.35	986984
2016-04-18	39.16	39.50	38.79	39.44	779321
2016-04-19	39.62	39.97	39.47	39.74	968310
2016-04-20	39.78	40.09	39.55	39.95	406877
2016-04-21	39.84	40.00	39.08	39.14	703366
2016-04-22	39.33	39.88	39.22	39.86	644761
2016-04-25	39.65	39.71	39.32	39.68	555714
2016-04-26	39.87	40.21	39.87	40.09	709421
2016-04-27	40.14	40.50	40.14	40.24	818959
2016-04-28	39.86	40.16	39.68	39.75	662629
2016-04-29	39.68	39.84	39.35	39.68	1159433
2016-05-02	39.75	40.57	39.75	40.15	1105846
2016-05-03	39.82	40.04	39.65	39.86	855124
2016-05-04	39.68	39.95	39.52	39.76	737659
2016-05-05	39.86	39.99	39.57	39.71	592047
2016-05-06	39.56	39.83	39.51	39.66	922231
2016-05-09	39.57	39.76	39.41	39.42	926435
2016-05-10	39.55	40.01	39.50	39.99	1174652
2016-05-11	39.93	40.01	39.60	39.60	703014
2016-05-12	39.81	39.95	39.44	39.65	811142
2016-05-13	39.56	39.91	39.33	39.37	555025
2016-05-16	39.39	39.95	39.21	39.83	934742
2016-05-17	39.81	40.14	39.53	39.68	1142874
2016-05-18	39.57	40.40	39.57	40.30	892855
2016-05-19	40.01	40.30	39.74	39.89	1424005
2016-05-20	40.06	40.50	40.01	40.17	1366923
2016-05-23	40.16	40.26	40.00	40.08	514005
2016-05-24	40.19	40.58	40.19	40.25	892511
2016-05-25	40.42	40.67	40.22	40.23	1063299
2016-05-26	40.27	40.58	40.18	40.41	787529
2016-05-27	40.44	40.76	40.44	40.65	795519
2016-05-31	40.73	40.87	40.25	40.48	1200690
2016-06-01	40.16	40.63	40.00	40.44	784288
2016-06-02	40.41	40.59	40.18	40.55	713528
2016-06-03	40.16	40.39	39.86	40.26	678787
2016-06-06	40.33	40.45	40.02	40.20	957694
2016-06-07	40.34	40.40	40.14	40.16	654029
2016-06-08	40.33	40.63	40.31	40.54	968618
2016-06-09	40.31	40.42	40.04	40.10	657616
2016-06-10	39.79	40.06	39.64	39.79	808587
2016-06-13	39.68	39.98	39.65	39.71	1072146
2016-06-14	39.63	39.87	39.31	39.36	966060
2016-06-15	39.53	39.79	39.36	39.48	943259
2016-06-16	39.14	39.72	39.03	39.69	1039354
2016-06-17	39.68	40.06	39.60	40.04	1457926
2016-06-20	40.52	40.72	40.01	40.04	951959
2016-06-21	40.22	40.43	39.97	40.34	1128729
2016-06-22	40.45	40.72	40.18	40.25	906365
2016-06-23	40.74	40.96	40.66	40.96	542205
2016-06-24	39.13	40.00	39.06	39.37	1725435
2016-06-27	38.83	38.93	38.17	38.34	1254254
2016-06-28	38.71	39.03	38.52	39.03	895158
2016-06-29	39.46	39.92	39.37	39.92	977092
2016-06-30	39.96	41.09	39.91	41.09	1202685
2016-07-01	41.11	41.25	40.81	40.91	605827
2016-07-05	40.53	40.55	39.97	40.02	633623
2016-07-06	39.78	40.16	39.67	40.13	1319375
2016-07-07	40.18	40.72	39.95	40.13	923187
2016-07-08	40.65	40.82	40.43	40.78	761801
2016-07-11	41.00	41.03	40.53	40.63	797322
2016-07-12	41.00	41.32	40.89	41.21	726983
2016-07-13	41.27	41.28	40.98	41.21	639883
2016-07-14	41.82	41.82	41.40	41.49	1117987
2016-07-15	41.63	41.63	41.10	41.38	710741
2016-07-18	41.38	41.40	41.19	41.24	576151
2016-07-19	40.99	41.25	40.99	41.23	453223
2016-07-20	41.26	41.36	41.13	41.18	421258
2016-07-21	41.08	41.20	40.98	41.08	376825
2016-07-22	41.17	41.32	41.04	41.30	500703
2016-07-25	41.30	41.33	41.03	41.16	379921
2016-07-26	41.17	41.38	41.07	41.29	523324
2016-07-27	41.24	41.41	41.10	41.20	602058
2016-07-28	41.05	41.33	41.05	41.19	402013
2016-07-29	41.08	41.43	40.81	41.33	1135600
2016-08-01	41.54	41.67	40.38	40.52	950413
2016-08-02	40.33	40.47	40.02	40.17	827047
2016-08-03	40.25	40.57	40.06	40.45	717113
2016-08-04	40.51	40.68	40.35	40.39	613511
2016-08-05	40.68	41.15	40.63	41.15	584236
2016-08-08	41.27	41.34	40.99	41.12	765767
2016-08-09	41.18	41.30	41.10	41.22	504522
2016-08-10	41.31	41.31	40.87	40.96	386033
2016-08-11	40.99	41.38	40.77	41.26	579769
2016-08-12	41.05	41.21	40.89	41.06	553334
2016-08-15	41.12	41.35	41.09	41.33	472393
2016-08-16	41.13	41.27	41.01	41.18	406258
2016-08-17	41.28	41.35	41.05	41.34	608893
2016-08-18	41.36	41.57	41.28	41.57	545205
2016-08-19	41.36	41.54	41.27	41.45	889952
2016-08-22	41.35	41.49	41.18	41.47	477688
2016-08-23	41.48	41.62	41.41	41.48	760387
2016-08-24	41.47	41.67	41.38	41.47	512680
2016-08-25	41.44	41.77	41.30	41.73	617293
2016-08-26	41.87	41.99	41.27	41.37	683016
2016-08-29	41.51	41.88	41.51	41.77	732091
2016-08-30	41.90	42.07	41.59	41.80	776803
2016-08-31	41.82	42.06	41.45	41.86	1162090
2016-09-01	41.93	41.94	41.09	41.31	761942
2016-09-02	41.45	41.69	41.38	41.63	732178
2016-09-06	41.69	41.89	41.26	41.55	774534
2016-09-07	41.41	41.56	41.31	41.50	799300
2016-09-08	41.46	41.95	41.44	41.77	860358
2016-09-09	41.59	41.84	41.21	41.21	1019068
2016-09-12	40.91	41.86	40.82	41.75	1391409
2016-09-13	41.28	41.49	40.98	41.20	1376250
2016-09-14	41.24	41.34	40.59	40.70	884151
2016-09-15	40.71	40.98	40.58	40.93	941524
2016-09-16	40.67	40.68	40.17	40.17	2386175
2016-09-19	40.39	40.64	40.21	40.37	874012
2016-09-20	40.62	40.62	40.28	40.31	622920
2016-09-21	40.53	40.92	40.41	40.87	1033463
2016-09-22	41.15	41.26	40.76	41.15	1289234
2016-09-23	40.93	41.03	40.12	40.12	1619826
2016-09-26	39.90	40.12	39.79	39.90	1705717
2016-09-27	39.78	40.43	39.71	40.43	1015222
2016-09-28	40.62	40.97	40.30	40.94	1132773
2016-09-29	40.99	41.33	40.67	40.77	1063798
2016-09-30	41.08	41.42	40.93	41.15	1261304
2016-10-03	41.10	41.22	40.83	40.92	772224
2016-10-04	41.06	41.10	40.61	40.87	651852
2016-10-05	41.12	41.33	41.06	41.26	782330
2016-10-06	41.30	41.44	41.03	41.16	966938
2016-10-07	41.23	41.39	41.05	41.29	869933
2016-10-10	41.59	41.72	41.43	41.55	475333
2016-10-11	41.56	41.56	41.02	41.18	585599
2016-10-12	41.14	41.51	41.14	41.39	655879
2016-10-13	41.01	41.15	40.80	40.92	1022494
2016-10-14	41.31	41.60	41.01	41.14	1328908
2016-10-17	41.25	41.31	40.95	41.01	526410
2016-10-18	41.47	41.47	41.08	41.29	978100
2016-10-19	41.49	41.86	41.37	41.83	1100572
2016-10-20	41.66	41.81	41.33	41.41	603489
2016-10-21	41.06	41.06	40.74	40.80	716205
2016-10-24	40.97	41.08	40.85	40.89	452925
2016-10-25	40.88	41.05	40.76	40.88	778631
2016-10-26	40.73	41.11	40.73	40.88	668645
2016-10-27	41.11	41.11	40.78	41.01	848227
2016-10-28	41.09	41.35	40.86	41.02	955830
2016-10-31	43.04	43.68	42.37	43.03	2953246
2016-11-01	43.02	43.12	42.17	42.36	1368310
2016-11-02	42.30	42.42	41.70	41.79	1199396
2016-11-03	41.74	42.12	41.74	41.85	890561
2016-11-04	41.89	41.90	41.38	41.41	1078898
2016-11-07	41.80	41.99	41.63	41.83	1151819
2016-11-08	41.83	42.67	41.70	42.55	1635478
2016-11-09	42.97	43.38	42.42	43.14	1546055
2016-11-10	43.54	43.65	43.09	43.48	1661260
2016-11-11	43.36	43.50	42.99	43.41	1307534
2016-11-14	43.65	44.05	43.59	43.96	1608072
2016-11-15	43.96	44.04	43.61	43.94	1335916
2016-11-16	43.67	43.71	43.37	43.61	637431
2016-11-17	43.61	44.12	43.56	43.99	1003125
2016-11-18	43.90	44.00	43.70	43.86	1387258
2016-11-21	44.08	44.20	43.89	44.20	709754
2016-11-22	44.35	44.55	44.07	44.45	1517563
2016-11-23	44.55	44.81	44.26	44.76	914856
2016-11-25	44.76	44.76	44.39	44.47	419408
2016-11-28	44.21	44.55	44.19	44.33	795579
2016-11-29	44.38	44.58	44.29	44.42	756165
2016-11-30	44.64	44.96	44.57	44.65	1566131
2016-12-01	44.87	45.25	44.82	45.01	972007
2016-12-02	44.96	45.04	44.68	44.88	1022625
2016-12-05	45.25	45.35	45.02	45.21	880357
2016-12-06	45.35	46.03	45.23	45.94	1467056
2016-12-07	45.94	46.50	45.88	46.49	1655744
2016-12-08	46.60	47.30	46.54	46.94	992488
2016-12-09	46.86	47.46	46.82	47.37	960175
2016-12-12	47.45	47.67	47.26	47.50	648282
2016-12-13	47.73	47.86	47.29	47.71	668837
2016-12-14	47.46	47.79	47.00	47.23	1376915
2016-12-15	47.31	47.76	47.04	47.44	639397
2016-12-16	47.51	47.65	47.27	47.49	1950547
2016-12-19	47.56	47.58	47.05	47.43	683661
2016-12-20	47.61	47.73	47.41	47.72	772395
2016-12-21	47.73	48.05	47.59	47.90	586794
2016-12-22	47.82	47.82	47.59	47.68	698661
2016-12-23	47.77	47.77	47.44	47.51	356919
2016-12-27	47.51	47.59	47.34	47.44	533225
2016-12-28	47.51	47.61	47.13	47.19	462040
2016-12-29	47.27	47.41	46.91	46.95	511225
2016-12-30	47.10	47.10	46.74	46.83	933415
2017-01-03	47.23	47.48	46.96	47.20	725186
2017-01-04	47.33	47.48	46.88	46.90	1075736
2017-01-05	46.76	46.96	46.38	46.54	774118
2017-01-06	46.62	46.99	46.50	46.75	725392
2017-01-09	46.50	46.62	46.28	46.29	543785
2017-01-10	46.29	46.57	46.09	46.47	643615
2017-01-11	46.42	46.57	46.10	46.43	854461
2017-01-12	46.28	46.30	45.81	46.15	662885
2017-01-13	46.18	46.62	46.02	46.10	628193
2017-01-17	45.86	46.06	45.60	45.68	813625
2017-01-18	45.85	46.31	45.68	46.26	819612
2017-01-19	46.25	46.30	45.54	45.70	759776
2017-01-20	45.96	46.20	45.81	46.03	646897
2017-01-23	45.98	46.05	45.62	45.93	522628
2017-01-24	46.16	46.86	46.11	46.74	915508
2017-01-25	46.97	47.12	46.64	47.09	854203
2017-01-26	47.01	47.19	46.93	47.15	781508
2017-01-27	47.18	47.20	46.61	46.70	643348
2017-01-30	46.56	46.63	45.92	46.42	923082
2017-01-31	46.43	46.63	45.94	46.58	1550461
2017-02-01	46.75	46.90	46.08	46.20	989239
2017-02-02	46.14	46.27	45.89	46.27	864317
2017-02-03	46.68	47.03	46.32	46.61	921836
2017-02-06	46.30	47.00	45.98	46.50	846117
2017-02-07	46.59	46.84	46.15	46.42	744818
2017-02-08	46.21	46.42	45.98	46.25	624677
2017-02-09	46.24	46.45	46.08	46.24	765915
2017-02-10	46.47	46.56	46.30	46.48	820255
2017-02-13	46.42	46.87	46.28	46.81	890678
2017-02-14	46.83	47.16	46.67	46.96	820055
2017-02-15	46.82	47.25	46.71	47.25	771854
2017-02-16	47.36	47.37	46.97	47.05	1425023
2017-02-17	46.91	47.00	46.57	46.98	996796
2017-02-21	46.98	47.34	46.97	47.12	766941
2017-02-22	46.93	47.22	46.91	47.12	783976
2017-02-23	47.22	47.43	47.01	47.42	713345
2017-02-24	47.22	47.34	47.01	47.23	620304
2017-02-27	47.23	47.29	47.01	47.08	624442
2017-02-28	46.98	47.19	46.91	46.98	1068684
2017-03-01	47.70	47.87	47.42	47.82	1225590
2017-03-02	47.88	47.88	47.21	47.25	741601
2017-03-03	47.31	47.79	47.17	47.68	820224
2017-03-06	47.51	47.70	47.30	47.51	593767
2017-03-07	47.47	47.57	47.27	47.45	620334
2017-03-08	47.64	47.73	47.24	47.26	730308
2017-03-09	47.32	47.52	47.00	47.14	853745
2017-03-10	47.43	47.43	47.01	47.20	608536
2017-03-13	47.14	47.28	47.04	47.15	836418
2017-03-14	46.97	47.30	46.75	47.20	692425
2017-03-15	47.24	47.63	47.07	47.54	940573
2017-03-16	47.58	47.75	47.30	47.37	561890
2017-03-17	47.42	47.43	46.99	47.21	1008115
2017-03-20	47.12	47.21	46.75	46.88	504754
2017-03-21	47.11	47.12	46.32	46.47	999072
2017-03-22	46.28	46.41	46.01	46.23	956048
2017-03-23	46.20	46.76	46.09	46.34	483218
2017-03-24	46.32	46.48	45.79	46.04	781437
2017-03-27	45.45	45.98	45.25	45.92	515913
2017-03-28	45.78	46.56	45.78	46.49	1170865
2017-03-29	46.39	46.56	46.32	46.35	720226
2017-03-30	46.31	46.90	46.26	46.86	559949
2017-03-31	46.77	47.07	46.71	46.77	850996
2017-04-03	46.78	46.93	46.28	46.74	705532
2017-04-04	46.69	47.10	46.64	47.09	688027
2017-04-05	46.93	47.46	46.77	47.00	1295161
2017-04-06	46.94	47.36	46.80	47.30	800646
2017-04-07	47.21	47.36	47.02	47.24	835768
2017-04-10	47.24	47.55	47.17	47.46	647807
2017-04-11	47.27	47.46	46.94	47.21	471766
2017-04-12	47.09	47.09	46.66	46.72	989746
2017-04-13	46.55	46.64	46.06	46.13	883595
2017-04-17	46.31	46.64	46.17	46.48	1723738
2017-04-18	46.18	46.37	45.90	46.16	1013469
2017-04-19	46.41	46.48	45.78	45.88	737212
2017-04-20	46.03	46.15	45.71	46.06	942502
2017-04-21	46.02	46.22	45.89	45.95	712406
2017-04-24	46.60	47.08	46.59	47.05	1262556
2017-04-25	47.37	47.50	47.22	47.34	850527
2017-04-26	47.31	47.93	47.12	47.45	820406
2017-04-27	47.45	47.52	47.14	47.33	619781
2017-04-28	47.23	47.41	46.61	46.62	1253577
2017-05-01	46.73	47.36	46.55	47.22	846521
2017-05-02	47.26	47.41	47.01	47.05	997345
2017-05-03	46.88	47.09	46.74	47.01	812910
2017-05-04	47.21	47.45	46.63	46.75	1104768
2017-05-05	46.85	47.01	46.65	47.01	705669
2017-05-08	47.07	47.07	46.70	46.76	776440
2017-05-09	46.71	46.86	46.24	46.33	867000
2017-05-10	46.21	46.49	46.21	46.45	684523
2017-05-11	46.29	46.38	45.88	45.91	1262673
2017-05-12	45.81	45.98	45.62	45.76	617934
2017-05-15	45.85	46.20	45.85	46.07	554874
2017-05-16	46.08	46.40	46.04	46.38	1140263
2017-05-17	45.85	46.12	45.80	45.83	1066657
2017-05-18	45.82	46.43	45.77	46.05	898231
2017-05-19	46.13	46.15	45.84	45.92	1051536
2017-05-22	46.17	46.41	46.13	46.37	652930
2017-05-23	46.36	46.87	46.28	46.78	702996
2017-05-24	46.83	46.93	46.48	46.49	861881
2017-05-25	46.63	46.82	46.41	46.69	710895
2017-05-26	46.65	46.90	46.60	46.88	614408
2017-05-30	46.72	46.94	46.56	46.88	762535
2017-05-31	46.89	47.22	46.72	47.16	1416129
2017-06-01	47.35	47.81	47.13	47.67	939065
2017-06-02	47.55	47.64	47.23	47.30	1053199
2017-06-05	47.16	47.40	47.11	47.14	655761
2017-06-06	46.95	46.95	46.62	46.76	957680
2017-06-07	46.86	46.88	46.59	46.66	686172
2017-06-08	46.62	46.89	46.62	46.70	1125614
2017-06-09	46.83	47.48	46.78	47.47	1016031
2017-06-12	47.48	47.74	47.33	47.65	909635
2017-06-13	47.67	47.90	47.56	47.77	619807
2017-06-14	47.71	47.80	47.33	47.66	884048
2017-06-15	47.52	48.19	47.47	48.05	1052905
2017-06-16	48.39	48.39	47.89	48.14	1577506
2017-06-19	48.19	48.32	47.87	47.99	714558
2017-06-20	47.86	47.86	47.34	47.51	763587
2017-06-21	47.63	47.63	46.70	46.82	897279
2017-06-22	46.69	46.80	46.38	46.40	732022
2017-06-23	46.43	46.72	46.17	46.28	1108228
2017-06-26	46.42	46.73	46.25	46.61	779912
2017-06-27	46.71	46.87	46.57	46.62	848064
2017-06-28	46.92	47.23	46.92	46.97	924308
2017-06-29	47.48	47.49	46.73	46.83	1030386
2017-06-30	47.08	47.12	46.47	46.81	1033581
2017-07-03	47.12	48.01	47.12	47.40	865460
2017-07-05	47.42	47.49	46.91	47.01	960763
2017-07-06	47.01	47.20	46.72	46.78	886111
2017-07-07	46.97	47.31	46.76	47.21	781949
2017-07-10	47.02	47.37	46.94	47.15	635949
2017-07-11	47.24	47.24	46.68	46.90	615607
2017-07-12	46.83	47.00	46.70	46.79	551366
2017-07-13	46.69	46.97	46.67	46.93	507119
2017-07-14	46.80	47.25	46.61	46.95	450746
2017-07-17	46.80	47.23	46.64	47.15	502094
2017-07-18	47.02	47.29	46.97	47.24	802443
2017-07-19	47.30	47.97	47.26	47.91	806640
2017-07-20	47.91	48.15	47.70	47.80	968666
2017-07-21	47.63	47.98	47.57	47.89	530113
2017-07-24	47.92	48.08	47.91	48.02	587394
2017-07-25	48.45	48.59	48.32	48.48	588965
2017-07-26	48.53	48.53	48.02	48.12	470196
2017-07-27	48.09	48.19	47.87	48.12	632426
2017-07-28	48.16	48.39	47.97	48.26	537789
2017-07-31	47.75	48.97	47.09	48.68	1082701
2017-08-01	48.80	49.27	48.38	49.19	1118180
2017-08-02	49.08	49.46	48.97	49.12	1136339
2017-08-03	49.25	49.58	48.93	48.97	1296768
2017-08-04	49.16	49.25	48.97	49.14	937134
2017-08-07	49.16	49.20	48.96	49.02	692245
2017-08-08	48.93	49.19	48.85	48.94	792046
2017-08-09	48.75	48.87	48.52	48.87	1043636
2017-08-10	48.62	48.84	48.47	48.58	693565
2017-08-11	48.52	48.62	48.18	48.27	526950
2017-08-14	48.57	48.78	48.42	48.44	715913
2017-08-15	48.62	48.77	48.36	48.37	354014
2017-08-16	48.50	48.61	48.28	48.31	714741
2017-08-17	48.16	48.44	47.42	47.43	828169
2017-08-18	47.30	47.86	47.26	47.58	793580
2017-08-21	47.59	47.59	47.32	47.40	685643
2017-08-22	47.50	47.79	47.49	47.77	626669
2017-08-23	47.50	47.81	47.48	47.49	603302
2017-08-24	47.58	47.62	47.21	47.21	722244
2017-08-25	47.33	47.61	47.19	47.48	1045242
2017-08-28	47.47	47.47	46.75	46.90	613316
2017-08-29	46.55	46.68	46.37	46.62	639579
2017-08-30	46.61	46.82	46.59	46.62	447656
2017-08-31	46.70	46.81	46.44	46.58	904279
2017-09-01	46.68	47.05	46.57	46.91	769931
2017-09-05	46.71	46.76	45.68	45.84	1670057
2017-09-06	46.01	46.46	45.82	46.17	908191
2017-09-07	46.16	46.16	45.07	45.12	928010
2017-09-08	45.02	46.18	45.01	45.97	1175290
2017-09-11	46.48	47.10	46.41	46.73	882392
2017-09-12	46.80	47.01	46.69	46.88	1164795
2017-09-13	46.81	47.35	46.64	47.16	1184922
2017-09-14	47.11	47.36	46.94	47.22	890606
2017-09-15	47.05	47.50	46.99	47.49	1298263
2017-09-18	47.59	47.65	47.35	47.50	890815
2017-09-19	47.50	47.79	47.40	47.69	888008
2017-09-20	47.81	47.87	47.49	47.79	765463
2017-09-21	47.82	48.05	47.69	47.71	702060
2017-09-22	47.63	47.66	47.47	47.61	665831
2017-09-25	47.62	47.85	47.49	47.79	639831
2017-09-26	47.76	48.05	47.59	47.88	637201
2017-09-27	48.14	48.14	47.65	47.84	650719
2017-09-28	47.82	47.92	47.46	47.84	616174
2017-09-29	47.74	47.97	47.71	47.86	802273
2017-10-02	47.86	48.14	47.64	48.12	648385
2017-10-03	48.16	48.40	48.02	48.40	448335
2017-10-04	48.33	48.72	48.29	48.54	672779
2017-10-05	48.56	49.04	48.47	48.90	493068
2017-10-06	48.94	49.02	48.59	48.92	571234
2017-10-09	48.97	49.00	48.46	48.56	6033503
2017-10-10	48.57	48.97	48.57	48.95	598050
2017-10-11	48.81	48.81	48.47	48.70	457988
2017-10-12	48.62	48.90	48.48	48.86	821497
2017-10-13	48.93	49.22	48.78	48.85	458312
2017-10-16	48.89	49.11	48.67	49.06	810982
2017-10-17	49.07	49.09	48.52	48.66	550029
2017-10-18	48.74	48.85	48.56	48.69	594183
2017-10-19	48.60	48.98	48.53	48.98	709633
2017-10-20	49.29	49.31	48.86	49.00	601400
2017-10-23	49.14	49.14	48.63	48.70	634894
2017-10-24	48.70	48.82	48.39	48.51	833885
2017-10-25	48.43	48.62	48.03	48.25	743575
2017-10-26	48.44	48.51	48.17	48.37	842915
2017-10-27	48.25	48.32	47.72	47.95	1158794
2017-10-30	48.51	49.51	48.12	49.46	2230645
2017-10-31	49.30	49.57	49.04	49.51	3330243
2017-11-01	49.60	49.75	49.42	49.54	2417193
2017-11-02	49.61	49.93	49.32	49.50	1238915
2017-11-03	49.30	49.72	48.80	49.61	901253
2017-11-06	49.49	49.78	49.49	49.68	1579189
2017-11-07	49.73	49.99	49.37	49.49	888636
2017-11-08	49.49	49.68	49.43	49.58	800153
2017-11-09	49.31	49.60	49.15	49.34	1306119
2017-11-10	49.35	49.57	49.22	49.51	874225
2017-11-13	49.36	49.96	49.30	49.89	1182887
2017-11-14	49.61	49.96	49.36	49.94	1083321
2017-11-15	49.69	49.79	49.46	49.69	1193974
2017-11-16	49.79	49.82	49.18	49.20	981135
2017-11-17	49.03	49.35	48.96	49.22	1027110
2017-11-20	49.18	49.41	49.02	49.35	717345
2017-11-21	49.46	49.78	49.36	49.38	902013
2017-11-22	49.42	49.73	49.31	49.36	831104
2017-11-24	49.55	49.73	49.29	49.35	356144
2017-11-27	49.44	49.76	49.38	49.60	789523
2017-11-28	49.66	50.12	49.60	50.11	1132721
2017-11-29	50.18	50.69	50.12	50.33	1044526
2017-11-30	50.53	50.66	50.08	50.28	1447808
2017-12-01	50.46	50.60	49.41	50.49	1002441
2017-12-04	50.72	51.02	50.58	50.65	1281803
2017-12-05	50.69	50.77	50.10	50.11	869039
2017-12-06	50.07	50.20	49.92	49.96	557742
2017-12-07	49.87	50.11	49.77	49.99	830654
2017-12-08	50.13	50.13	49.73	49.84	1130237
2017-12-11	49.84	50.21	49.84	50.05	1550972
2017-12-12	50.01	50.49	50.01	50.32	1077933
2017-12-13	50.26	50.39	49.87	49.90	975855
2017-12-14	50.01	50.17	49.39	49.45	1124512
2017-12-15	49.72	50.09	49.59	49.75	2258092
2017-12-18	49.89	50.32	49.76	49.98	998805
2017-12-19	50.16	50.22	49.63	49.64	1078385
2017-12-20	49.81	49.95	49.47	49.51	1007156
2017-12-21	49.61	49.97	49.61	49.79	661078
2017-12-22	49.94	50.00	49.54	49.66	809623
2017-12-26	49.80	50.02	49.80	49.92	512444
2017-12-27	49.87	50.04	49.86	50.00	676611
2017-12-28	50.16	50.19	49.94	50.14	821926
2017-12-29	50.20	50.30	50.00	50.03	989559
2018-01-02	50.24	50.25	49.68	49.89	1105649
2018-01-03	49.91	50.58	49.91	50.47	1111528
2018-01-04	50.60	51.02	50.48	50.72	1159728
2018-01-05	50.86	50.94	50.53	50.62	1089203
2018-01-08	50.49	50.75	50.37	50.58	1166225
2018-01-09	50.81	51.34	50.77	51.13	1231460
2018-01-10	51.14	51.54	51.14	51.21	945730
2018-01-11	51.44	51.68	51.35	51.51	1557822
2018-01-12	51.69	52.81	51.44	52.78	2419237
2018-01-16	52.85	52.98	51.95	52.19	1463011
2018-01-17	52.45	52.47	52.23	52.35	1131747
2018-01-18	52.32	52.79	52.24	52.52	938736
2018-01-19	52.60	52.68	52.44	52.51	1224071
2018-01-22	52.62	52.80	52.46	52.80	850243
2018-01-23	52.61	52.93	52.51	52.90	833576
2018-01-24	52.96	53.36	52.85	53.04	1104657
2018-01-25	53.05	53.30	52.87	53.15	827309
2018-01-26	53.30	53.49	53.12	53.46	768920
2018-01-29	53.46	53.59	53.11	53.11	950178
2018-01-30	52.83	53.18	51.99	51.99	1752356
2018-01-31	51.97	52.24	51.61	51.65	1924934
2018-02-01	51.57	51.81	51.26	51.59	1832140
2018-02-02	51.46	51.65	50.81	50.82	1320550
2018-02-05	50.42	50.84	48.18	48.19	2142536
2018-02-06	47.37	48.22	46.61	47.81	3454183
2018-02-07	47.60	48.65	47.60	47.86	2184784
2018-02-08	47.89	47.90	46.02	46.05	2111488
2018-02-09	46.52	47.07	45.52	46.73	2000894
2018-02-12	47.19	48.13	46.99	47.50	1895401
2018-02-13	47.27	48.23	47.14	48.09	1602183
2018-02-14	47.86	48.89	47.78	48.87	1158446
2018-02-15	49.12	49.90	49.05	49.89	1680692
2018-02-16	49.66	50.55	49.66	50.08	1750484
2018-02-20	49.87	50.32	49.72	49.89	1572438
2018-02-21	49.89	50.44	49.72	49.75	1303956
2018-02-22	49.88	50.32	49.58	49.60	1646157
2018-02-23	49.83	50.38	49.81	50.34	1248490
2018-02-26	50.48	50.74	50.32	50.67	1466655
2018-02-27	50.61	51.25	50.18	50.18	1291767
2018-02-28	50.45	50.54	49.31	49.33	1205200
2018-03-01	49.34	49.57	48.35	48.65	1550229
2018-03-02	48.42	48.91	48.19	48.82	1450653
2018-03-05	48.48	50.47	48.48	50.37	1926936
2018-03-06	50.50	50.95	50.11	50.88	2546048
2018-03-07	50.44	51.20	50.44	50.94	1616303
2018-03-08	51.14	51.34	50.76	51.26	1730161
2018-03-09	51.50	51.74	51.15	51.72	1889058
2018-03-12	51.74	51.99	51.26	51.51	1185045
2018-03-13	51.78	51.90	51.20	51.24	1516111
2018-03-14	51.45	51.62	50.91	50.96	2298730
2018-03-15	51.06	51.50	50.89	50.94	1915385
2018-03-16	50.72	51.43	50.72	51.16	3027380
2018-03-19	51.14	51.44	50.69	50.99	2140267
2018-03-20	51.20	51.75	51.20	51.41	2126430
2018-03-21	51.50	52.05	51.48	51.59	1172892
2018-03-22	51.06	51.44	50.22	50.24	1584949
2018-03-23	50.25	50.56	48.99	49.07	1561105
2018-03-26	49.68	50.19	49.22	50.12	1345737
2018-03-27	49.96	50.16	48.91	49.10	2026774
2018-03-28	49.09	49.68	49.00	49.44	1599374
2018-03-29	49.68	50.14	49.63	49.73	1470074
2018-04-02	49.68	50.02	47.94	48.65	1771975
2018-04-03	48.82	49.57	48.78	49.47	1503851
2018-04-04	48.75	50.03	48.75	49.93	1428919
2018-04-05	50.20	50.79	50.10	50.51	1158472
2018-04-06	50.17	50.58	49.10	49.38	1834423
2018-04-09	49.62	50.43	49.43	49.63	1552024
2018-04-10	50.28	50.74	50.19	50.43	1642951
2018-04-11	49.87	50.31	49.83	50.08	1111505
2018-04-12	50.35	50.83	50.35	50.54	1150680
2018-04-13	50.92	50.93	50.33	50.43	1168657
2018-04-16	50.87	51.23	50.79	51.02	1140726
2018-04-17	51.25	51.30	50.81	51.00	1135612
2018-04-18	51.16	51.53	50.95	51.02	1153374
2018-04-19	51.04	51.68	51.04	51.52	1119891
2018-04-20	51.68	51.92	51.49	51.57	1536886
2018-04-23	51.73	51.85	51.44	51.62	1189400
2018-04-24	51.47	51.99	51.08	51.28	1761523
2018-04-25	51.28	51.76	50.96	51.54	1058883
2018-04-26	51.54	51.96	51.36	51.70	1112896
2018-04-27	51.59	51.85	51.47	51.75	1390678
2018-04-30	51.84	53.04	51.84	52.46	1787600
2018-05-01	52.28	52.52	51.93	52.44	958126
2018-05-02	52.25	52.28	51.02	51.09	1382817
2018-05-03	50.77	50.82	49.79	50.44	1475185
2018-05-04	50.22	51.20	50.08	50.97	1169171
2018-05-07	51.01	51.38	50.87	51.20	772622
2018-05-08	51.27	51.50	50.87	51.23	1247444
2018-05-09	51.52	51.69	51.20	51.61	828712
2018-05-10	51.72	51.92	51.42	51.86	1056747
2018-05-11	51.91	52.16	51.66	51.69	973703
2018-05-14	51.82	51.84	51.18	51.26	1269107
2018-05-15	51.15	51.47	51.13	51.34	1288833
2018-05-16	51.30	51.48	51.02	51.30	726617
2018-05-17	51.28	51.61	51.17	51.45	722242
2018-05-18	51.43	51.43	51.11	51.31	1543331
2018-05-21	51.51	51.66	51.29	51.42	837793
2018-05-22	51.44	51.67	51.21	51.29	868635
2018-05-23	51.11	51.16	50.46	50.70	877211
2018-05-24	50.60	50.61	50.00	50.14	831062
2018-05-25	49.93	50.03	49.50	49.73	916260
2018-05-29	49.13	49.13	47.79	47.99	1437367
2018-05-30	48.40	48.88	48.13	48.78	1448800
2018-05-31	48.63	48.99	48.21	48.87	3070530
2018-06-01	49.39	49.42	48.91	49.18	1369369
2018-06-04	49.79	49.84	49.42	49.64	1682775
2018-06-05	49.62	49.70	49.17	49.62	1585319
2018-06-06	49.76	49.92	49.56	49.72	1112354
2018-06-07	49.80	50.20	49.77	50.13	1172257
2018-06-08	50.07	50.44	50.01	50.42	1003254
2018-06-11	50.56	50.63	50.02	50.03	890326
2018-06-12	50.03	50.12	49.61	49.78	1168814
2018-06-13	49.86	50.32	49.79	49.82	2161721
2018-06-14	49.94	50.03	49.40	49.61	1845634
2018-06-15	49.48	49.92	49.05	49.89	3376114
2018-06-18	49.44	49.95	49.36	49.93	1763752
2018-06-19	49.51	49.81	49.43	49.73	1750807
2018-06-20	49.88	49.95	49.17	49.19	922479
2018-06-21	48.98	49.03	48.48	48.57	1042115
2018-06-22	48.89	49.16	48.76	48.77	1356315
2018-06-25	48.78	49.02	48.50	48.86	985036
2018-06-26	48.85	48.90	48.57	48.64	907367
2018-06-27	48.55	48.92	48.07	48.07	1029712
2018-06-28	48.00	48.42	47.59	48.29	1471531
2018-06-29	48.55	49.05	48.27	48.28	1332390
2018-07-02	48.09	48.34	48.00	48.29	1014884
2018-07-03	48.43	48.66	48.27	48.30	663999
2018-07-05	48.52	48.74	48.26	48.36	1583809
2018-07-06	48.42	49.15	48.21	48.90	1034170
2018-07-09	49.15	50.12	49.15	50.06	1056869
2018-07-10	50.12	50.24	49.59	49.91	1282960
2018-07-11	49.72	49.87	49.43	49.53	692425
2018-07-12	49.83	50.01	49.20	49.36	1092330
2018-07-13	49.20	49.60	49.05	49.49	679804
2018-07-16	49.49	49.90	49.48	49.81	637168
2018-07-17	49.88	49.88	49.61	49.71	663063
2018-07-18	49.64	50.22	49.63	50.18	847585
2018-07-19	49.93	50.07	49.28	49.39	844504
2018-07-20	49.39	49.66	49.11	49.62	909690
2018-07-23	49.62	49.99	49.50	49.89	946403
2018-07-24	49.90	50.19	49.86	50.04	1300030
2018-07-25	50.03	50.12	49.61	49.88	1240447
2018-07-26	50.10	50.25	49.87	50.13	1388601
2018-07-27	50.11	50.36	49.72	49.77	1110698
2018-07-30	49.64	50.35	49.61	49.82	2331724
2018-07-31	50.17	50.83	49.95	50.78	1692857
2018-08-01	50.91	51.81	50.86	51.59	1768940
2018-08-02	51.18	51.41	50.88	50.97	1644055
2018-08-03	50.81	51.14	50.49	51.14	983535
2018-08-06	51.15	51.22	50.88	50.95	770741
2018-08-07	51.03	51.23	50.77	50.84	785276
2018-08-08	50.84	50.93	50.54	50.73	738009
2018-08-09	50.69	50.78	50.30	50.33	652453
2018-08-10	49.95	50.23	49.69	50.11	839669
2018-08-13	50.11	50.24	49.67	49.72	792228
2018-08-14	49.74	50.03	49.73	49.95	564420
2018-08-15	49.66	49.84	49.46	49.71	984106
2018-08-16	49.75	50.44	49.75	50.15	852563
2018-08-17	50.05	50.23	49.99	50.16	937136
2018-08-20	50.24	50.49	49.99	50.05	812037
2018-08-21	50.04	50.52	49.93	50.11	1301512
2018-08-22	50.02	50.11	49.73	49.75	861429
2018-08-23	49.76	49.76	49.34	49.42	684769
2018-08-24	49.53	49.88	49.53	49.83	681769
2018-08-27	49.93	50.30	49.93	50.15	752077
2018-08-28	50.27	50.42	50.04	50.27	876904
2018-08-29	50.30	50.60	49.96	50.46	1077847
2018-08-30	50.38	50.38	49.86	50.21	1029878
2018-08-31	50.15	50.38	49.97	50.31	1429896
2018-09-04	50.34	50.34	50.00	50.27	1131235
2018-09-05	50.23	50.53	50.12	50.27	1183302
2018-09-06	50.38	50.48	49.85	49.89	1176986
2018-09-07	49.84	49.95	49.39	49.66	944698
2018-09-10	49.86	49.98	49.59	49.96	1141303
2018-09-11	49.96	50.21	49.75	50.11	891509
2018-09-12	50.00	50.09	49.83	49.87	827524
2018-09-13	50.06	50.45	49.91	50.37	1332223
2018-09-14	50.38	50.98	50.38	50.98	1382612
2018-09-17	51.12	51.17	50.72	50.76	1095887
2018-09-18	50.88	51.10	50.49	51.04	1153860
2018-09-19	51.14	52.00	51.13	51.80	1349414
2018-09-20	52.05	52.35	51.98	52.16	1521597
2018-09-21	52.33	52.33	51.72	51.76	5514601
2018-09-24	51.77	51.88	50.96	51.03	1424473
2018-09-25	51.31	51.31	50.73	50.74	1373956
2018-09-26	50.85	50.85	49.94	49.97	1001858
2018-09-27	49.97	50.21	49.71	49.94	1181885
2018-09-28	49.75	50.32	49.63	50.23	1402997
2018-10-01	50.38	50.69	50.03	50.25	1154228
2018-10-02	50.22	50.36	49.99	50.10	1477710
2018-10-03	50.33	50.54	49.95	50.15	1613889
2018-10-04	50.12	50.39	50.05	50.35	1773654
2018-10-05	50.31	50.60	49.88	49.93	1017334
2018-10-08	49.89	50.94	49.78	50.88	1268160
2018-10-09	50.84	51.07	50.30	50.72	1347444
2018-10-10	50.57	50.73	49.20	49.21	1394407
2018-10-11	49.07	49.07	47.20	47.24	2617619
2018-10-12	47.69	47.80	46.01	46.80	2133264
2018-10-15	46.74	47.34	46.67	46.84	1611929
2018-10-16	47.09	47.15	46.61	47.06	886895
2018-10-17	46.93	47.77	46.71	47.32	1340072
2018-10-18	47.20	47.67	46.63	46.75	991257
2018-10-19	46.61	47.37	46.41	47.00	1164434
2018-10-22	47.00	47.31	46.47	46.57	1180415
2018-10-23	45.88	46.38	45.63	46.18	1415594
2018-10-24	46.11	46.17	44.78	44.83	1493394
2018-10-25	45.10	46.09	45.03	45.75	1609927
2018-10-26	45.37	45.81	44.85	45.20	1815536
2018-10-29	45.61	46.13	44.89	45.30	1721255
2018-10-30	45.54	46.18	45.17	46.12	1382477
2018-10-31	46.58	47.19	46.43	46.56	1492974
2018-11-01	46.83	47.20	46.69	47.16	1488104
2018-11-02	47.51	47.72	46.03	46.29	1699618
2018-11-05	46.25	48.89	46.11	48.80	1947797
2018-11-06	48.72	49.66	48.72	49.51	1587097
2018-11-07	49.61	49.95	49.01	49.74	1238112
2018-11-08	49.49	50.01	49.15	49.44	1469610
2018-11-09	49.26	49.78	49.14	49.59	906972
2018-11-12	49.57	49.67	48.67	48.77	1094095
2018-11-13	48.86	49.43	48.48	48.65	787392
2018-11-14	48.89	48.92	47.21	47.49	1501374
2018-11-15	47.11	48.24	46.81	48.15	951799
2018-11-16	47.92	48.63	47.76	48.50	1032920
2018-11-19	48.52	48.92	48.20	48.45	1076739
2018-11-20	48.15	48.34	47.26	47.43	1266684
2018-11-21	47.51	48.18	47.25	47.30	947904
2018-11-23	46.94	47.43	46.73	46.97	435321
2018-11-26	47.39	48.17	47.34	48.00	1149150
2018-11-27	47.80	48.08	47.04	47.55	991916
2018-11-28	47.59	48.73	47.50	48.73	1383696
2018-11-29	48.36	48.64	47.85	47.98	1063698
2018-11-30	47.99	48.19	47.67	48.06	1512780
2018-12-03	48.59	48.74	47.86	48.50	983600
2018-12-04	48.37	48.48	46.87	46.97	1504887
2018-12-06	46.22	46.92	45.35	46.92	2185214
2018-12-07	46.99	47.58	45.56	45.78	1703801
2018-12-10	45.83	45.83	44.46	45.14	1122462
2018-12-11	45.69	46.05	44.72	44.86	780360
2018-12-12	45.48	45.79	45.05	45.09	710676
2018-12-13	45.24	45.54	45.10	45.51	1581553
2018-12-14	45.04	45.61	44.98	45.07	1383108
2018-12-17	44.98	45.86	44.82	45.01	1659091
2018-12-18	45.24	45.80	44.71	45.06	1279883
2018-12-19	45.00	46.29	44.68	44.88	1495614
2018-12-20	44.53	45.24	44.34	44.65	1288305
2018-12-21	44.56	45.74	43.85	43.87	2266423
2018-12-24	43.61	43.87	42.54	42.54	685590
2018-12-26	42.70	44.47	42.06	44.46	1107104
2018-12-27	43.74	44.98	43.35	44.97	1077532
2018-12-28	45.27	45.60	44.64	44.91	1019850
2018-12-31	45.10	45.52	44.93	45.52	841402
2019-01-02	44.73	45.44	44.68	45.08	1125465
2019-01-03	44.93	45.21	44.44	44.52	1094616
2019-01-04	45.20	45.92	45.12	45.65	1099683
2019-01-07	45.52	46.57	45.41	45.96	1226334
2019-01-08	46.20	46.34	45.34	45.85	1105944
2019-01-09	45.94	46.29	45.77	46.05	1040268
2019-01-10	45.96	46.45	45.83	46.39	1520023
2019-01-11	46.18	46.63	46.15	46.58	888152
2019-01-14	46.30	46.95	46.09	46.65	1160431
2019-01-15	46.62	46.89	46.29	46.65	932888
2019-01-16	46.69	47.05	46.46	46.68	1272735
2019-01-17	46.50	46.90	46.40	46.80	1235589
2019-01-18	46.85	47.56	46.79	47.53	1486413
2019-01-22	47.32	47.58	46.68	46.94	1326541
2019-01-23	47.08	47.36	46.71	47.26	862991
2019-01-24	47.22	47.60	47.10	47.42	514263
2019-01-25	47.79	48.11	47.65	47.79	687309
2019-01-28	47.47	47.75	47.20	47.65	670408
2019-01-29	47.59	47.79	47.43	47.73	717564
2019-01-30	47.79	48.25	47.44	48.11	754415
2019-01-31	47.73	47.99	47.50	47.90	1563537
2019-02-01	48.08	48.10	47.70	48.05	742399
2019-02-04	47.94	48.04	47.58	48.01	581350
2019-02-05	48.03	48.08	47.70	48.08	641694
2019-02-06	47.90	48.12	47.80	48.02	590610
2019-02-07	47.74	48.00	47.39	47.84	806310
2019-02-08	47.59	47.84	46.97	47.47	993082
2019-02-11	46.19	46.19	44.17	44.56	3566991
2019-02-12	44.76	46.30	44.73	45.92	2426849
2019-02-13	46.04	47.22	45.96	46.77	1436344
2019-02-14	46.57	46.59	45.87	45.88	2363470
2019-02-15	46.38	46.74	46.29	46.70	1900838
2019-02-19	46.85	47.27	46.50	47.06	1269305
2019-02-20	47.00	47.62	46.74	47.44	1347106
2019-02-21	47.43	47.95	47.32	47.53	1252949
2019-02-22	47.65	47.83	47.42	47.79	1024460
2019-02-25	47.99	48.44	47.97	47.92	1059841
2019-02-26	47.78	48.10	47.57	47.58	1097055
2019-02-27	47.43	47.76	47.31	47.57	1134543
2019-02-28	47.64	47.78	47.48	47.62	1795491
2019-03-01	47.89	48.21	47.69	47.90	1172192
2019-03-04	48.07	48.59	47.81	48.11	1379157
2019-03-05	48.11	48.11	47.51	47.93	794008
2019-03-06	47.92	48.19	47.42	47.44	891534
2019-03-07	47.26	47.29	46.66	46.82	1230185
2019-03-08	46.46	46.95	46.39	46.88	1041883
2019-03-11	47.15	47.26	46.97	47.20	1025964
2019-03-12	47.36	47.81	47.34	47.59	1216942
2019-03-13	47.83	48.08	47.68	47.71	1301805
2019-03-14	47.72	48.00	47.59	47.89	917878
2019-03-15	47.77	48.20	47.75	47.78	2078829
2019-03-18	47.93	48.62	47.88	48.41	1184543
2019-03-19	48.76	48.94	47.95	48.04	1236022
2019-03-20	47.94	48.31	47.49	47.51	1363706
2019-03-21	47.35	48.15	47.12	47.93	838089
2019-03-22	47.52	47.76	47.22	47.33	803443
2019-03-25	47.25	47.61	47.02	47.10	1041976
2019-03-26	47.27	47.65	47.16	47.57	686575
2019-03-27	47.68	47.99	47.57	47.73	735023
2019-03-28	47.76	48.01	47.41	47.86	886539
2019-03-29	48.17	48.22	47.86	47.93	1116209
2019-04-01	48.20	48.70	48.10	48.68	988166
2019-04-02	48.62	48.73	48.12	48.19	692339
2019-04-03	48.46	48.48	47.95	48.20	850466
2019-04-04	48.24	48.74	48.17	48.49	601325
2019-04-05	48.47	48.80	48.40	48.60	751476
2019-04-08	48.63	48.84	48.46	48.59	734532
2019-04-09	48.47	48.50	48.08	48.34	547368
2019-04-10	48.36	48.76	48.17	48.68	488007
2019-04-11	48.83	49.23	48.71	49.10	1116813
2019-04-12	49.44	49.84	49.11	49.28	1187821
2019-04-15	49.20	49.43	49.13	49.17	565767
2019-04-16	49.31	49.83	49.23	49.66	783311
2019-04-17	49.78	49.85	49.19	49.24	794409
2019-04-18	49.20	49.54	48.76	48.82	1710521
2019-04-22	48.78	49.24	48.60	49.22	671035
2019-04-23	49.25	49.63	49.17	49.44	1008952
2019-04-24	49.40	49.78	49.31	49.49	586717
2019-04-25	49.28	49.86	49.12	49.68	632410
2019-04-26	49.69	50.18	49.63	50.18	943423
2019-04-29	51.00	51.36	50.15	50.93	2117741
2019-04-30	51.04	51.33	50.45	51.29	1975954
2019-05-01	51.17	51.45	50.28	50.30	1105748
2019-05-02	50.34	50.56	49.85	50.24	992574
2019-05-03	50.29	51.02	50.23	50.84	1135350
2019-05-06	50.23	50.90	50.02	50.79	1166263
2019-05-07	50.51	50.77	50.01	50.16	1115110
2019-05-08	50.11	50.98	50.05	50.41	1303983
2019-05-09	49.93	50.73	49.86	50.53	1113466
2019-05-10	50.27	51.43	50.25	51.37	1284169
2019-05-13	50.59	50.77	49.93	50.17	1108810
2019-05-14	50.25	51.34	50.25	50.97	1493488
2019-05-15	50.67	51.49	50.67	51.22	1000731
2019-05-16	51.45	52.16	51.45	51.92	1363037
2019-05-17	51.56	52.33	51.56	51.78	1810890
2019-05-20	51.70	52.24	51.61	51.94	1099436
2019-05-21	52.21	52.62	52.21	52.50	1332125
2019-05-22	52.33	52.56	52.20	52.42	1013912
2019-05-23	52.05	52.15	51.53	51.87	1162810
2019-05-24	52.02	52.29	51.63	52.22	831510
2019-05-28	52.19	52.19	51.31	51.31	1706576
2019-05-29	51.21	51.28	50.68	51.25	1344165
2019-05-30	51.35	51.62	51.02	51.33	833045
2019-05-31	50.95	51.38	50.74	51.36	1437535
2019-06-03	51.40	52.34	51.13	52.27	1221440
2019-06-04	52.59	52.98	52.29	52.94	1543985
2019-06-05	53.00	53.48	52.77	53.44	1170181
2019-06-06	53.50	53.77	53.31	53.70	1143029
2019-06-07	53.80	54.14	53.70	53.84	904188
2019-06-10	54.05	54.12	53.80	54.03	1053202
2019-06-11	54.15	54.30	53.49	53.59	812283
2019-06-12	53.56	53.71	53.24	53.30	626448
2019-06-13	53.45	53.52	53.09	53.37	683300
2019-06-14	53.37	53.73	53.11	53.54	684134
2019-06-17	53.70	53.70	52.87	52.94	856652
2019-06-18	52.92	53.52	52.90	53.39	776611
2019-06-19	53.56	53.79	53.42	53.62	841155
2019-06-20	53.94	54.06	53.42	54.06	1265578
2019-06-21	54.01	54.30	53.70	54.07	2464499
2019-06-24	54.15	54.60	53.95	54.15	1002516
2019-06-25	54.22	54.73	54.08	54.55	1002937
2019-06-26	54.59	54.59	53.43	53.43	1304812
2019-06-27	53.60	53.87	53.38	53.77	958463
2019-06-28	54.11	54.74	54.04	54.67	2114705
2019-07-01	54.85	55.62	54.82	55.60	1259248
2019-07-02	55.65	55.72	55.00	55.24	1333551
2019-07-03	55.46	56.20	55.18	56.16	577962
2019-07-05	56.15	56.15	55.53	55.69	820788
2019-07-08	55.62	56.03	55.45	55.66	1009684
2019-07-09	55.54	55.57	55.28	55.49	963122
2019-07-10	55.65	55.84	55.36	55.55	958748
2019-07-11	55.66	55.67	54.93	55.30	694355
2019-07-12	55.32	55.43	55.14	55.38	934654
2019-07-15	55.52	55.52	55.10	55.18	643435
2019-07-16	55.26	55.28	54.72	54.80	1064576
2019-07-17	54.74	54.77	54.10	54.14	701988
2019-07-18	54.06	54.44	53.94	54.35	1012817
2019-07-19	54.50	54.60	53.81	53.84	799483
2019-07-22	53.80	54.19	53.71	53.95	585741
2019-07-23	54.01	54.15	53.83	54.02	791214
2019-07-24	53.89	54.79	53.89	54.74	678887
2019-07-25	54.74	54.92	54.53	54.77	483569
2019-07-26	54.78	54.95	54.52	54.84	927165
2019-07-29	54.86	54.86	53.69	53.91	1016506
2019-07-30	53.74	54.09	53.52	53.67	994084
2019-07-31	53.65	54.28	53.42	53.54	1225664
2019-08-01	53.42	53.84	52.68	52.87	841823
2019-08-02	52.92	52.92	52.16	52.51	847991
2019-08-05	52.66	52.66	50.56	50.72	1210236
2019-08-06	50.83	51.57	50.63	51.55	1409587
2019-08-07	50.94	50.94	49.97	50.60	1194853
2019-08-08	50.95	51.91	50.70	51.66	1113120
2019-08-09	51.45	51.67	50.93	50.97	844248
2019-08-12	50.56	50.56	49.87	50.11	997639
2019-08-13	49.91	50.77	49.76	50.43	848827
2019-08-14	49.77	49.92	48.13	48.14	1190279
2019-08-15	48.27	48.66	47.98	48.43	945263
2019-08-16	48.69	49.13	48.55	48.85	1180247
2019-08-19	49.45	49.60	49.17	49.19	1000025
2019-08-20	49.08	49.17	48.65	48.68	1272986
2019-08-21	49.00	49.10	48.50	48.84	1286939
2019-08-22	49.03	49.26	48.37	48.62	971093
2019-08-23	48.32	48.95	46.97	47.24	1429589
2019-08-26	47.50	47.97	47.23	47.89	1336848
2019-08-27	48.14	48.32	47.31	47.45	1444906
2019-08-28	47.30	47.93	47.17	47.70	1018192
2019-08-29	48.10	48.44	48.03	48.08	760270
2019-08-30	48.39	48.44	47.82	48.07	1076229
2019-09-03	47.68	48.00	47.63	47.98	927279
2019-09-04	48.28	48.74	48.18	48.65	869242
2019-09-05	49.19	49.55	48.89	48.96	674300
2019-09-06	48.96	49.62	48.92	49.28	1170727
2019-09-09	49.57	49.65	49.18	49.61	777987
2019-09-10	49.74	49.96	49.46	49.91	852673
2019-09-11	49.88	50.03	49.30	50.03	737157
2019-09-12	50.08	50.50	49.81	50.39	926006
2019-09-13	50.69	50.97	50.44	50.80	948915
2019-09-16	50.65	51.03	50.37	51.01	932557
2019-09-17	50.94	51.57	50.77	51.37	992433
2019-09-18	51.13	51.36	50.87	51.28	748151
2019-09-19	51.25	51.42	50.95	51.05	606966
2019-09-20	51.17	51.32	50.70	50.97	2590336
2019-09-23	50.61	51.61	50.51	51.58	943209
2019-09-24	51.70	52.31	51.32	51.65	1284064
2019-09-25	51.54	51.81	51.02	51.02	939688
2019-09-26	51.01	51.31	50.91	51.15	557375
2019-09-27	51.31	51.51	51.02	51.51	820302
2019-09-30	51.58	51.77	51.45	51.48	833110
2019-10-01	51.65	51.68	50.12	50.12	809424
2019-10-02	49.84	49.90	48.67	48.87	1220463
2019-10-03	48.81	49.18	48.40	49.17	788207
2019-10-04	49.19	50.08	49.15	49.99	1113916
2019-10-07	49.94	50.17	49.58	49.58	906756
2019-10-08	49.17	49.19	48.69	48.69	855370
2019-10-09	49.08	49.39	48.81	49.10	596436
2019-10-10	49.24	49.93	49.21	49.54	678945
2019-10-11	50.26	50.93	50.24	50.48	758387
2019-10-14	50.15	50.55	50.14	50.41	609922
2019-10-15	50.54	51.24	50.54	51.07	563564
2019-10-16	50.97	51.02	50.65	50.95	753595
2019-10-17	51.28	51.50	50.80	50.85	773654
2019-10-18	50.74	51.40	50.74	50.96	624132
2019-10-21	51.33	51.52	51.20	51.46	514213
2019-10-22	51.20	51.20	50.68	50.89	636318
2019-10-23	50.92	51.23	50.87	51.10	755059
2019-10-24	51.25	51.32	50.80	50.84	680308
2019-10-25	50.73	51.02	50.66	51.00	985975
2019-10-28	50.37	51.24	49.10	49.42	1482361
2019-10-29	49.16	49.57	48.50	49.39	1730645
2019-10-30	49.39	49.39	48.86	49.20	911014
2019-10-31	48.87	49.02	48.37	49.00	1505533
2019-11-01	49.26	50.04	48.99	49.79	1166641
2019-11-04	50.14	50.29	49.66	49.80	846657
2019-11-05	49.81	50.71	49.81	50.49	1195226
2019-11-06	50.47	50.93	50.22	50.87	991606
2019-11-07	51.14	51.49	50.89	51.03	1034506
2019-11-08	50.86	51.03	50.57	51.00	536860
2019-11-11	50.64	50.84	50.30	50.52	630727
2019-11-12	50.50	50.82	50.27	50.65	632983
2019-11-13	50.35	50.56	50.08	50.36	604975
2019-11-14	50.28	50.32	49.89	50.09	945761
2019-11-15	50.26	50.42	50.09	50.16	937328
2019-11-18	50.00	50.38	49.86	50.27	713891
2019-11-19	50.35	50.43	50.14	50.18	652091
2019-11-20	49.98	50.55	49.91	50.35	800267
2019-11-21	50.26	50.58	49.95	50.45	789546
2019-11-22	50.62	50.90	50.43	50.65	741312
2019-11-25	50.66	51.01	50.66	50.74	982370
2019-11-26	50.71	50.98	50.51	50.55	1468421
2019-11-27	50.59	51.24	50.59	51.02	684824
2019-11-29	50.91	51.23	50.78	50.90	437514
2019-12-02	50.97	50.97	50.14	50.17	840939
2019-12-03	49.73	49.74	48.50	48.50	1576237
2019-12-04	48.32	49.16	48.32	48.88	1454933
2019-12-05	49.17	49.24	48.88	49.15	927860
2019-12-06	49.54	50.36	49.42	50.16	1178577
2019-12-09	50.08	50.62	50.05	50.33	1052063
2019-12-10	50.20	50.68	50.02	50.07	1063331
2019-12-11	50.12	50.42	49.89	49.99	1013394
2019-12-12	50.08	51.18	50.03	51.09	1020729
2019-12-13	50.94	51.36	50.60	50.61	1186399
2019-12-16	50.99	51.38	50.82	51.07	928904
2019-12-17	51.13	51.74	51.11	51.40	961158
2019-12-18	51.54	51.54	51.16	51.32	1113787
2019-12-19	51.24	51.34	50.96	51.17	1013306
2019-12-20	51.38	51.92	51.31	51.66	2273552
2019-12-23	51.54	51.83	51.28	51.40	764809
2019-12-24	51.37	51.62	51.31	51.45	400787
2019-12-26	51.61	52.01	51.38	51.94	454664
2019-12-27	52.07	52.18	51.86	51.89	835799
2019-12-30	52.15	52.15	51.86	52.01	749029
2019-12-31	52.04	52.51	51.97	52.49	806138
2020-01-02	52.72	53.00	52.46	52.96	1081449
2020-01-03	52.45	52.81	52.28	52.76	829277
2020-01-06	52.38	52.54	52.02	52.08	786578
2020-01-07	51.97	52.30	51.81	51.84	766642
2020-01-08	52.05	52.58	51.80	51.85	904788
2020-01-09	52.20	52.72	52.03	52.71	699430
2020-01-10	52.71	52.93	51.97	52.07	656293
2020-01-13	52.07	52.25	51.82	52.10	742865
2020-01-14	51.99	52.29	51.84	52.03	888976
2020-01-15	51.88	52.16	51.61	51.68	892305
2020-01-16	51.91	52.35	51.82	52.14	688084
2020-01-17	52.29	52.67	52.21	52.39	1064038
2020-01-21	52.22	52.36	51.47	51.50	1155183
2020-01-22	51.62	51.92	51.54	51.88	1085325
2020-01-23	51.47	51.74	50.80	51.46	1009075
2020-01-24	51.47	51.60	51.06	51.35	650496
2020-01-27	50.42	51.15	50.25	50.79	745246
2020-01-28	50.99	51.87	50.99	51.49	841541
2020-01-29	51.61	51.99	51.43	51.67	679457
2020-01-30	51.20	52.47	51.20	52.38	880916
2020-01-31	51.99	52.26	51.26	51.45	1024261
2020-02-03	51.71	52.76	51.64	52.40	824113
2020-02-04	53.00	53.54	52.68	52.73	773380
2020-02-05	53.52	53.87	53.25	53.58	1405181
2020-02-06	53.79	53.98	53.27	53.31	679327
2020-02-07	53.08	53.55	52.83	53.25	799956
2020-02-10	56.88	56.88	54.60	55.81	1263499
2020-02-11	55.88	56.12	54.64	54.72	917927
2020-02-12	54.82	54.95	53.88	53.93	767184
2020-02-13	53.78	54.13	53.59	54.06	838098
2020-02-14	54.01	54.23	53.66	54.19	930305
2020-02-18	53.96	54.06	53.34	53.70	681808
2020-02-19	53.84	54.10	53.70	53.71	704168
2020-02-20	53.53	54.12	53.53	53.89	750958
2020-02-21	53.65	53.86	53.14	53.63	1096162
2020-02-24	52.31	52.84	52.22	52.27	1106691
2020-02-25	52.33	52.33	50.28	50.36	1200439
2020-02-26	50.75	51.02	48.88	48.95	1616258
2020-02-27	48.12	48.33	46.21	46.21	1911748
2020-02-28	44.88	45.65	43.97	45.63	3377430
2020-03-02	45.67	48.71	45.55	48.69	1988913
2020-03-03	48.26	49.05	46.86	47.08	1682348
2020-03-04	47.90	48.58	46.82	48.50	1052090
2020-03-05	46.79	47.15	45.18	45.53	1604766
2020-03-06	43.73	44.66	43.21	44.18	1821346
2020-03-09	41.25	41.94	38.63	39.39	1965249
2020-03-10	40.87	43.24	40.26	43.18	1895634
2020-03-11	41.74	41.95	39.49	39.73	2214830
2020-03-12	36.52	37.31	33.18	33.19	2844014
2020-03-13	35.41	37.04	34.18	37.01	2900137
2020-03-16	32.59	37.96	32.22	33.42	2949123
2020-03-17	34.36	37.70	32.25	36.72	2852034
2020-03-18	33.32	34.90	31.66	34.59	2518354
2020-03-19	34.00	38.23	32.00	37.31	2331796
2020-03-20	37.54	37.97	30.87	31.26	3513845
2020-03-23	31.24	32.00	28.52	29.74	1796851
2020-03-24	31.66	33.99	30.51	33.74	1846222
2020-03-25	33.78	35.17	32.24	33.29	2510083
2020-03-26	33.63	35.70	32.72	35.41	1160057
2020-03-27	33.85	34.97	33.03	33.70	1097956
2020-03-30	33.72	35.57	32.90	35.43	1361722
2020-03-31	34.84	35.36	34.37	34.83	1932372
2020-04-01	32.83	33.20	31.87	32.63	1277732
2020-04-02	32.40	34.61	32.15	33.18	1380129
2020-04-03	32.63	33.72	32.38	32.70	1425127
2020-04-06	34.52	36.00	34.24	35.70	1301461
2020-04-07	37.63	38.05	36.18	36.27	1372262
2020-04-08	36.64	38.23	35.98	37.97	1046564
2020-04-09	38.43	40.47	38.43	39.42	1474506
2020-04-13	39.41	39.41	36.98	37.42	842431
2020-04-14	38.29	38.52	36.82	37.42	1110935
2020-04-15	36.07	36.29	34.41	34.56	1296698
2020-04-16	34.51	34.59	32.99	34.00	1791956
2020-04-17	35.24	36.38	34.86	36.14	1686658
2020-04-20	35.39	35.95	34.45	34.97	1118629
2020-04-21	33.78	34.49	33.56	33.71	867045
2020-04-22	34.54	34.67	33.70	33.77	778507
2020-04-23	33.99	34.30	32.87	32.92	1440013
2020-04-24	33.56	33.56	32.16	32.40	2221009
2020-04-27	32.16	32.69	31.38	32.56	2479674
2020-04-28	33.66	34.71	33.33	34.11	1336916
2020-04-29	35.17	36.94	35.16	36.70	2207398
2020-04-30	36.01	36.18	34.53	34.66	1451255
2020-05-01	33.79	33.89	31.54	31.62	1850395
2020-05-04	31.11	31.86	30.13	31.76	2092061
2020-05-05	32.03	32.31	30.70	30.79	1418108
2020-05-06	30.93	30.93	29.53	29.68	1492099
2020-05-07	30.03	31.71	29.90	30.34	1186013
2020-05-08	30.99	31.34	30.36	31.02	920919
2020-05-11	30.55	30.55	29.50	30.01	1447749
2020-05-12	30.10	30.13	29.33	29.60	1556674
2020-05-13	29.16	29.42	28.24	28.80	2390171
2020-05-14	28.25	29.44	27.33	29.09	1463460
2020-05-15	28.71	29.89	28.16	29.81	4071274
2020-05-18	31.45	32.09	31.26	31.65	1705687
2020-05-19	31.53	31.73	31.05	31.06	1197205
2020-05-20	31.54	32.44	31.54	32.19	1045181
2020-05-21	32.07	32.46	31.83	32.09	1144393
2020-05-22	32.24	32.28	31.31	31.85	846314
2020-05-26	33.28	33.65	32.91	33.04	1011383
2020-05-27	34.38	34.75	33.81	34.24	1070232
2020-05-28	34.69	34.80	33.60	33.78	1021330
2020-05-29	33.27	33.64	32.66	33.24	2610591
2020-06-01	33.16	33.89	32.75	33.77	1000637
2020-06-02	34.23	35.09	34.02	34.64	1668283
2020-06-03	35.36	35.90	35.28	35.48	1131034
2020-06-04	35.31	36.52	34.55	36.50	1176229
2020-06-05	38.73	39.82	38.18	39.08	1478676
2020-06-08	39.79	40.07	39.11	39.95	1403138
2020-06-09	38.69	38.91	37.85	38.26	1150250
2020-06-10	37.88	37.88	36.01	36.17	1699180
2020-06-11	34.22	34.56	32.15	32.19	2472364
2020-06-12	33.75	33.77	31.71	33.02	1934313
2020-06-15	31.34	33.82	31.18	33.58	1399342
2020-06-16	35.40	35.40	33.33	33.92	1275911
2020-06-17	34.03	34.03	33.14	33.40	1505945
2020-06-18	32.93	34.03	32.51	33.88	1521704
2020-06-19	34.63	34.85	33.89	34.73	4920178
2020-06-22	34.36	34.36	33.55	34.06	1524986
2020-06-23	34.65	35.00	34.30	34.34	1273761
2020-06-24	33.78	33.78	32.42	33.17	1110942
2020-06-25	32.88	33.90	32.71	33.84	1062495
2020-06-26	33.32	33.49	32.29	32.81	2485906
2020-06-29	33.20	33.82	32.84	33.69	871594
2020-06-30	33.54	34.55	33.34	34.29	1014204
2020-07-01	34.18	34.56	33.46	33.54	984496
2020-07-02	34.44	34.97	33.56	33.69	991991
2020-07-06	34.53	35.17	34.37	34.52	852138
2020-07-07	34.17	34.30	33.56	33.67	727310
2020-07-08	33.38	34.25	33.38	33.92	880660
2020-07-09	33.66	33.97	32.35	32.82	1067158
2020-07-10	32.92	34.53	32.73	34.50	1003865
2020-07-13	34.71	35.23	34.45	34.67	920458
2020-07-14	34.98	35.65	34.54	35.52	800956
2020-07-15	36.36	36.70	35.66	36.05	754465
2020-07-16	35.83	36.77	35.57	36.24	465620
2020-07-17	36.30	36.42	35.95	36.17	737939
2020-07-20	35.91	36.01	35.24	35.44	729711
2020-07-21	35.70	36.83	35.54	36.45	863325
2020-07-22	35.97	36.73	35.83	36.67	603369
2020-07-23	36.63	37.27	36.57	37.06	544310
2020-07-24	37.29	37.54	36.77	36.87	751272
2020-07-27	36.67	36.67	35.94	36.28	493151
2020-07-28	36.13	36.63	36.04	36.38	721540
2020-07-29	36.40	37.46	36.40	37.37	683085
2020-07-30	36.35	36.90	35.80	36.53	636557
2020-07-31	36.51	36.58	35.75	36.41	655689
2020-08-03	33.98	36.05	33.70	35.60	1471718
2020-08-04	35.50	35.78	35.10	35.38	904691
2020-08-05	36.03	36.88	35.81	36.48	897297
2020-08-06	36.25	37.18	36.25	36.51	767900
2020-08-07	36.38	37.79	36.38	37.76	604957
2020-08-10	37.96	38.80	37.86	38.60	804378
2020-08-11	39.58	40.18	38.58	38.61	1215587
2020-08-12	39.40	39.44	38.01	38.14	781690
2020-08-13	37.58	38.33	37.29	37.86	541093
2020-08-14	37.49	38.06	37.32	37.61	577930
2020-08-17	37.61	37.73	36.75	36.74	567155
2020-08-18	36.86	37.49	36.23	36.37	1233511
2020-08-19	36.57	36.94	36.02	36.21	852279
2020-08-20	35.75	36.25	35.60	35.61	657313
2020-08-21	35.64	35.97	35.16	35.32	860531
2020-08-24	35.45	36.61	35.45	36.61	1080880
2020-08-25	37.07	37.14	36.19	36.48	776190
2020-08-26	36.32	36.46	35.63	35.90	974433
2020-08-27	36.09	37.05	35.93	36.78	612613
2020-08-28	37.00	37.00	36.08	36.92	594758
2020-08-31	36.71	36.78	35.84	35.86	1274261
2020-09-01	35.58	36.64	35.31	36.17	989182
2020-09-02	36.01	36.78	35.86	36.60	1304357
2020-09-03	37.03	37.90	36.34	36.62	1050669
2020-09-04	37.25	37.57	36.57	36.87	846912
2020-09-08	36.44	36.53	35.25	35.63	1103191
2020-09-09	36.03	36.35	35.61	35.81	1042497
2020-09-10	36.13	36.44	35.13	35.16	959100
2020-09-11	34.97	35.60	34.67	35.27	1009162
2020-09-14	35.56	36.47	35.33	36.10	1022606
2020-09-15	36.17	36.57	35.35	35.39	1241070
2020-09-16	35.65	37.50	35.44	37.07	2435573
2020-09-17	36.61	37.25	36.40	36.99	923753
2020-09-18	36.83	37.28	36.62	36.69	2222892
2020-09-21	35.73	35.91	34.13	34.82	1478474
2020-09-22	34.62	35.31	34.38	34.72	967647
2020-09-23	34.77	35.15	33.51	33.54	801409
2020-09-24	33.53	34.18	32.83	33.54	861822
2020-09-25	33.06	33.79	32.90	33.68	752019
2020-09-28	34.46	35.19	34.12	34.73	702501
2020-09-29	34.46	34.70	33.83	34.20	703810
2020-09-30	34.49	35.06	34.33	34.75	1007207
2020-10-01	34.91	35.12	34.37	34.86	808064
2020-10-02	34.27	35.80	34.00	35.50	561132
2020-10-05	36.09	36.45	35.54	36.15	447160
2020-10-06	36.55	36.59	35.48	35.50	706063
2020-10-07	35.78	36.26	35.73	36.10	588097
2020-10-08	36.48	37.06	36.32	36.99	465821
2020-10-09	37.31	37.44	36.67	36.98	527289
2020-10-12	36.86	37.49	36.77	37.36	599131
2020-10-13	36.91	37.26	35.77	35.88	621235
2020-10-14	35.77	36.28	35.32	35.35	763160
2020-10-15	34.80	35.68	34.72	35.64	399813
2020-10-16	35.62	36.21	35.29	35.74	357107
2020-10-19	35.68	35.98	34.89	34.94	409820
2020-10-20	35.32	35.94	35.17	35.24	688156
2020-10-21	35.24	35.87	35.12	35.60	775297
2020-10-22	35.46	36.14	35.33	35.93	739014
2020-10-23	36.26	36.56	35.97	36.23	545520
2020-10-26	35.72	35.74	34.89	35.13	706803
2020-10-27	34.96	35.18	34.15	34.15	758458
2020-10-28	33.19	33.90	33.12	33.26	972311
2020-10-29	33.05	34.55	32.75	34.22	863415
2020-10-30	34.17	34.88	34.07	34.68	907873
2020-11-02	36.14	37.57	35.39	37.33	1242176
2020-11-03	38.03	38.26	37.56	37.89	813318
2020-11-04	36.81	37.80	36.25	36.41	1022494
2020-11-05	36.60	38.20	36.60	37.89	895026
2020-11-06	38.03	38.59	37.64	37.69	764012
2020-11-09	41.38	43.46	41.04	42.55	1272265
2020-11-10	42.97	43.43	42.21	42.36	1086287
2020-11-11	42.58	42.59	41.05	41.35	915605
2020-11-12	41.04	41.60	40.58	41.05	829350
2020-11-13	41.64	42.47	41.27	42.30	611520
2020-11-16	43.82	43.82	42.69	43.63	590702
2020-11-17	43.01	43.81	42.58	43.67	654554
2020-11-18	43.78	44.12	43.07	43.07	574361
2020-11-19	42.66	42.94	41.87	42.82	846570
2020-11-20	42.69	43.29	42.28	42.41	808336
2020-11-23	43.03	43.60	42.86	43.47	955361
2020-11-24	44.45	45.00	44.21	44.89	1244098
2020-11-25	44.55	44.60	43.54	44.37	705320
2020-11-27	44.27	44.37	43.32	43.41	493556
2020-11-30	43.11	43.59	41.74	41.91	3555988
2020-12-01	42.96	43.41	42.50	42.56	1107555
2020-12-02	42.31	42.70	41.92	42.57	869321
2020-12-03	42.51	43.19	42.35	42.62	793526
2020-12-04	42.79	43.61	42.68	43.35	1025407
2020-12-07	42.99	43.31	42.66	42.76	876115
2020-12-08	42.21	43.50	42.17	43.37	1077034
2020-12-09	43.42	43.59	42.98	43.16	868695
2020-12-10	42.80	43.77	42.57	43.66	965858
2020-12-11	42.99	43.91	42.98	43.66	870148
2020-12-14	44.35	44.36	42.86	42.87	1251452
2020-12-15	43.25	44.53	43.24	44.33	1246230
2020-12-16	44.41	44.61	44.08	44.36	1060778
2020-12-17	44.55	44.74	44.00	44.41	1253060
2020-12-18	44.39	44.63	43.40	43.80	3606970
2020-12-21	43.67	44.02	42.91	43.77	1206704
2020-12-22	43.59	43.98	43.03	43.05	920080
2020-12-23	43.49	44.39	43.49	44.10	1043902
2020-12-24	44.11	44.24	43.74	44.00	300127
2020-12-28	44.30	44.93	44.20	44.42	523628
2020-12-29	44.63	44.94	43.98	44.06	586698
2020-12-30	44.05	44.74	43.93	44.42	742514
2020-12-31	44.29	45.12	44.27	45.02	590521
2021-01-04	45.04	45.37	44.16	44.40	982814
2021-01-05	44.55	45.29	44.50	44.72	927989
2021-01-06	45.64	47.11	45.60	46.87	1076759
2021-01-07	47.17	47.17	46.30	46.75	1005378
2021-01-08	46.93	46.93	45.94	46.58	616396
2021-01-11	46.02	46.72	45.75	46.55	885182
2021-01-12	46.76	47.06	46.36	46.92	606463
2021-01-13	46.76	47.44	46.38	47.14	602362
2021-01-14	47.49	47.64	47.09	47.40	486744
2021-01-15	46.84	47.56	46.32	47.19	557914
2021-01-19	47.49	47.91	47.17	47.56	445531
2021-01-20	47.54	47.78	46.98	47.35	535619
2021-01-21	47.20	47.48	46.51	46.53	533738
2021-01-22	45.95	46.60	45.79	46.49	645305
2021-01-25	45.90	46.74	45.66	46.73	740302
2021-01-26	46.89	47.24	46.12	46.22	513531
2021-01-27	45.52	46.36	45.21	45.35	816126
2021-01-28	45.93	46.71	45.83	46.04	657294
2021-01-29	45.75	46.43	45.11	45.29	1602447
2021-02-01	45.63	46.16	45.17	45.88	667237
2021-02-02	46.23	46.49	45.62	46.17	673240
2021-02-03	45.98	47.07	45.96	46.90	657287
2021-02-04	47.09	47.90	47.01	47.81	693185
2021-02-05	48.32	48.46	47.78	47.80	836676
2021-02-08	48.59	48.85	47.22	48.42	739488
2021-02-09	48.19	48.51	48.09	48.10	574966
2021-02-10	48.26	48.30	47.65	47.99	552138
2021-02-11	47.99	48.36	47.58	48.22	471417
2021-02-12	48.10	48.63	48.05	48.62	634493
2021-02-16	49.08	49.30	48.59	48.77	919691
2021-02-17	48.76	48.77	47.84	48.52	1052184
2021-02-18	48.28	48.28	47.28	47.36	905510
2021-02-19	47.72	48.28	47.53	48.06	772813
2021-02-22	47.99	49.49	47.90	49.42	1557716
2021-02-23	49.85	50.70	49.31	50.45	1446483
2021-02-24	50.43	50.81	50.22	50.38	860110
2021-02-25	50.85	50.85	48.62	48.73	1068733
2021-02-26	48.53	48.65	47.61	47.81	1925986
2021-03-01	48.62	49.95	48.60	49.52	1017866
2021-03-02	49.48	49.85	49.26	49.38	812734
2021-03-03	49.29	50.50	49.15	49.59	777908
2021-03-04	49.44	49.61	48.16	48.96	772330
2021-03-05	49.64	50.38	49.19	50.05	990851
2021-03-08	50.37	51.16	49.95	50.20	1411915
2021-03-09	49.70	50.37	48.62	49.17	1048727
2021-03-10	49.10	50.66	48.92	50.50	811955
2021-03-11	50.07	50.58	49.59	50.21	755208
2021-03-12	50.90	51.61	50.27	51.57	1134824
2021-03-15	51.51	52.06	51.18	52.03	1272866
2021-03-16	51.60	51.60	50.36	51.38	1943969
2021-03-17	51.75	52.17	51.45	52.12	1351677
2021-03-18	52.36	53.29	52.00	52.86	1341563
2021-03-19	52.57	52.97	51.90	52.40	3396327
2021-03-22	52.06	52.12	51.12	51.70	3138061
2021-03-23	51.37	51.92	50.81	51.02	1163517
2021-03-24	51.23	51.73	50.87	50.90	957709
2021-03-25	51.06	52.17	50.40	52.00	625469
2021-03-26	52.40	52.72	51.87	52.66	470289
2021-03-29	51.93	52.54	51.61	52.14	875229
2021-03-30	52.38	52.82	52.11	52.67	678492
2021-03-31	52.42	52.60	51.23	51.28	1114117
2021-04-01	51.06	52.26	50.80	52.25	885862
2021-04-05	52.66	52.90	52.29	52.74	814962
2021-04-06	52.82	53.36	52.57	53.06	649594
2021-04-07	53.05	53.43	52.72	53.35	648249
2021-04-08	52.68	53.09	52.63	53.01	633456
2021-04-09	53.53	53.65	52.99	53.61	746978
2021-04-12	53.65	54.20	53.61	54.18	700034
2021-04-13	53.87	53.93	53.18	53.49	639620
2021-04-14	53.42	54.33	53.42	54.02	560614
2021-04-15	54.04	54.16	53.68	54.03	436648
2021-04-16	54.43	54.58	54.06	54.37	541159
2021-04-19	54.50	54.54	53.96	54.26	368991
2021-04-20	53.94	54.13	53.53	53.93	449321
2021-04-21	53.77	54.84	53.77	54.81	355611
2021-04-22	54.57	54.80	54.22	54.28	377617
2021-04-23	54.40	55.40	54.26	55.21	519715
2021-04-26	55.32	55.86	55.19	55.23	762855
2021-04-27	55.02	55.65	54.87	55.56	596717
2021-04-28	55.85	55.85	55.18	55.39	355712
2021-04-29	55.70	56.20	55.62	56.15	613010
2021-04-30	56.14	56.45	55.64	55.75	673744
2021-05-03	55.59	57.44	55.22	57.04	890282
2021-05-04	56.80	57.57	56.60	57.48	934092
2021-05-05	57.41	57.54	56.91	57.28	656514
2021-05-06	57.60	58.22	56.98	58.18	1210349
2021-05-07	57.41	58.49	57.30	58.44	650651
2021-05-10	58.60	59.39	58.40	58.43	957776
2021-05-11	58.18	58.46	57.43	57.71	825697
2021-05-12	58.13	58.13	56.56	56.66	869764
2021-05-13	56.34	58.52	56.26	58.15	607348
2021-05-14	58.30	59.21	58.18	58.93	479899
2021-05-17	58.66	58.81	58.11	58.45	736038
2021-05-18	58.31	58.82	58.11	58.14	689249
2021-05-19	57.69	58.21	56.95	58.21	691700
2021-05-20	58.19	58.19	57.19	57.76	1037641
2021-05-21	58.07	58.10	57.41	57.74	1421940
2021-05-24	58.08	58.80	58.00	58.52	543267
2021-05-25	58.48	58.89	57.33	57.36	926853
2021-05-26	57.80	58.00	57.24	57.53	1087272
2021-05-27	58.04	58.28	57.47	58.18	2514367
2021-05-28	58.45	58.55	57.61	58.38	724391
2021-06-01	58.84	59.23	58.35	58.50	654631
2021-06-02	58.73	58.73	58.00	58.29	859811
2021-06-03	58.02	58.56	57.80	58.19	713255
2021-06-04	58.27	58.32	57.67	58.06	770349
2021-06-07	58.16	58.16	57.22	57.31	737245
2021-06-08	56.93	57.57	56.62	57.35	675994
2021-06-09	57.03	57.03	56.44	56.45	934097
2021-06-10	56.94	57.04	55.84	55.92	586482
2021-06-11	56.11	56.60	56.11	56.25	790718
2021-06-14	56.04	56.34	55.43	55.82	751075
2021-06-15	55.85	56.95	55.72	56.51	890700
2021-06-16	56.23	56.58	55.94	56.13	860095
2021-06-17	56.40	56.59	54.24	54.46	1223035
2021-06-18	53.45	53.90	52.93	53.01	2481630
2021-06-21	53.57	54.62	53.35	54.56	872687
2021-06-22	54.54	54.76	53.94	54.42	861257
2021-06-23	54.44	54.85	54.17	54.23	791095
2021-06-24	54.56	55.32	54.35	55.12	829704
2021-06-25	55.30	55.81	55.01	55.62	1143667
2021-06-28	55.36	55.36	54.39	54.51	1008315
2021-06-29	54.80	55.04	54.23	54.41	594639
2021-06-30	54.13	54.71	54.13	54.65	811877
2021-07-01	55.09	55.48	54.72	55.20	682707
2021-07-02	55.25	55.25	54.89	54.99	578446
2021-07-06	54.63	54.67	53.60	53.91	1224116
2021-07-07	53.51	54.36	53.50	54.10	786483
2021-07-08	53.24	53.61	52.57	52.88	932251
2021-07-09	53.58	54.81	53.58	54.71	1231627
2021-07-12	54.24	55.23	54.09	55.05	786034
2021-07-13	55.00	55.12	54.24	54.26	866055
2021-07-14	54.38	55.13	54.15	54.40	707826
2021-07-15	53.69	55.09	53.69	54.59	1038297
2021-07-16	54.80	54.84	53.91	54.02	958828
2021-07-19	52.87	53.09	51.50	51.76	1163760
2021-07-20	51.70	53.98	51.69	53.33	1293891
2021-07-21	53.94	54.73	53.88	54.11	929829
2021-07-22	53.90	54.05	53.43	53.52	743784
2021-07-23	53.68	54.28	53.36	53.57	581280
2021-07-26	53.55	54.27	53.55	53.97	419894
2021-07-27	53.38	54.31	53.36	53.75	600132
2021-07-28	54.13	54.13	52.75	53.25	609618
2021-07-29	53.84	54.03	53.28	53.86	507925
2021-07-30	53.66	54.10	53.37	53.63	601665
2021-08-02	53.69	54.60	53.42	53.65	812432
2021-08-03	53.94	54.07	52.78	53.58	2132932
2021-08-04	53.21	53.67	52.85	53.01	1302566
2021-08-05	53.43	54.22	53.18	54.02	864798
2021-08-06	54.68	55.20	54.44	54.93	759422
2021-08-09	54.80	55.53	54.61	55.10	655215
2021-08-10	55.04	55.91	54.85	55.59	912778
2021-08-11	55.71	56.19	55.23	56.18	538932
2021-08-12	56.27	56.33	55.76	56.15	535938
2021-08-13	56.35	56.49	55.62	55.64	436503
2021-08-16	55.23	55.77	54.93	55.39	603102
2021-08-17	54.95	55.62	54.95	55.38	545486
2021-08-18	55.17	55.48	54.64	54.70	530295
2021-08-19	54.05	54.99	54.05	54.65	809327
2021-08-20	54.65	55.25	54.64	55.02	596618
2021-08-23	55.46	55.81	55.39	55.47	526282
2021-08-24	55.70	55.82	55.42	55.58	379035
2021-08-25	55.67	56.55	55.49	56.26	645151
2021-08-26	56.27	56.31	55.57	55.60	718806
2021-08-27	55.76	56.59	55.57	56.53	631803
2021-08-30	56.65	56.66	55.79	55.83	645598
2021-08-31	55.72	56.24	55.72	55.87	1648798
2021-09-01	55.97	55.97	55.30	55.66	977638
2021-09-02	55.65	55.93	55.35	55.47	613593
2021-09-03	55.36	55.36	54.45	54.76	796690
2021-09-07	54.76	55.31	54.49	54.92	1199081
2021-09-08	55.00	55.53	54.71	55.23	666860
2021-09-09	54.84	55.52	54.55	54.58	968105
2021-09-10	54.94	54.94	53.43	53.49	1004907
2021-09-13	53.95	54.36	53.57	54.05	993088
2021-09-14	54.23	54.23	53.03	53.18	905189
2021-09-15	53.16	54.05	53.02	53.97	1088609
2021-09-16	54.09	54.23	53.53	53.65	832243
2021-09-17	53.52	54.15	53.00	53.08	5592480
2021-09-20	52.07	52.44	51.35	52.26	1314840
2021-09-21	52.60	52.91	51.70	51.70	941280
2021-09-22	52.39	52.82	52.32	52.37	692348
2021-09-23	52.71	53.54	52.61	52.94	694815
2021-09-24	52.99	53.43	52.95	52.96	783507
2021-09-27	53.49	54.31	53.49	53.92	625616
2021-09-28	54.11	54.52	53.30	53.38	742309
2021-09-29	53.44	54.59	53.39	54.34	813129
2021-09-30	54.58	54.99	53.91	53.93	1075868
2021-10-01	54.27	55.64	54.07	55.27	838204
2021-10-04	55.36	56.09	54.88	55.03	802837
2021-10-05	55.30	56.49	54.99	56.28	1081297
2021-10-06	55.57	56.61	54.99	56.58	760324
2021-10-07	57.10	57.43	56.85	56.93	601966
2021-10-08	56.88	57.45	56.70	57.42	405200
2021-10-11	57.65	58.15	56.74	56.79	610964
2021-10-12	56.74	57.30	56.65	56.89	452832
2021-10-13	56.78	56.78	55.47	56.16	633610
2021-10-14	56.72	57.12	56.36	57.09	380768
2021-10-15	57.73	57.94	57.35	57.62	488443
2021-10-18	57.23	57.49	56.88	57.07	349939
2021-10-19	57.55	57.57	57.21	57.47	414749
2021-10-20	57.30	58.11	57.22	58.08	405770
2021-10-21	57.73	58.10	57.09	57.50	432501
2021-10-22	57.76	57.95	57.23	57.56	395561
2021-10-25	57.67	57.77	57.11	57.66	500102
2021-10-26	57.74	57.78	57.29	57.31	319318
2021-10-27	57.00	57.22	55.56	55.59	547974
2021-10-28	55.76	56.42	55.72	56.41	435734
2021-10-29	56.44	56.72	55.86	56.07	572953
2021-11-01	56.42	57.56	55.97	57.10	877951
2021-11-02	57.17	57.72	56.75	57.39	915600
2021-11-03	57.17	58.03	57.17	57.39	777625
2021-11-04	57.23	57.23	56.23	56.66	743217
2021-11-05	57.49	57.84	56.88	57.22	707143
2021-11-08	57.73	59.19	57.70	58.02	1019599
2021-11-09	57.60	58.13	57.36	57.66	584264
2021-11-10	57.78	58.07	56.80	57.22	875951
2021-11-11	57.13	57.73	56.98	57.56	630566
2021-11-12	57.54	57.54	56.53	57.04	556970
2021-11-15	57.28	57.28	56.11	56.23	596095
2021-11-16	56.44	56.89	56.18	56.48	941037
2021-11-17	56.62	57.40	56.43	57.17	762623
2021-11-18	57.12	57.62	56.27	56.69	730429
2021-11-19	56.17	56.26	54.82	55.63	957328
2021-11-22	55.61	57.26	55.61	56.64	920480
2021-11-23	57.06	57.75	56.93	57.40	722413
2021-11-24	57.26	57.39	56.70	56.85	889514
2021-11-26	54.86	55.63	54.25	55.07	888658
2021-11-29	55.58	55.68	54.62	55.11	1077260
2021-11-30	54.43	55.02	53.25	53.46	2767453
2021-12-01	54.43	55.22	53.39	53.43	1305712
2021-12-02	53.92	55.60	53.59	55.07	959462
2021-12-03	55.10	55.57	54.57	54.87	988162
2021-12-06	55.94	56.81	55.88	56.22	833079
2021-12-07	56.50	57.12	56.38	56.85	880780
2021-12-08	56.90	57.25	56.63	56.79	666429
2021-12-09	56.40	57.15	56.22	56.64	791351
2021-12-10	57.06	57.18	56.70	57.10	620276
2021-12-13	56.85	57.14	56.00	56.77	656017
2021-12-14	56.84	57.56	56.62	56.71	917288
2021-12-15	56.97	57.39	56.78	57.08	816042
2021-12-16	57.60	58.30	57.47	57.91	660445
2021-12-17	57.74	57.74	56.70	56.78	2051426
2021-12-20	56.05	56.15	55.12	55.58	952666
2021-12-21	56.26	57.25	56.16	56.76	583759
2021-12-22	56.54	56.86	56.24	56.76	496143
2021-12-23	57.02	57.51	56.75	57.02	460790
2021-12-27	56.98	57.76	56.81	57.72	339745
2021-12-28	57.59	58.47	57.59	57.72	360242
2021-12-29	58.31	58.49	58.07	58.17	333470
2021-12-30	58.26	58.39	57.71	57.78	407063
2021-12-31	57.65	58.17	57.43	57.76	604208
2022-01-03	58.10	58.56	57.98	58.10	410123
2022-01-04	58.68	59.75	58.68	59.39	606464
2022-01-05	59.71	59.90	58.64	58.78	669526
2022-01-06	59.64	59.79	59.10	59.36	568743
2022-01-07	59.43	60.89	59.11	60.78	865690
2022-01-10	60.90	61.16	60.08	60.73	561693
2022-01-11	60.94	61.18	60.05	61.13	629107
2022-01-12	61.05	61.39	60.83	61.18	465973
2022-01-13	61.37	61.93	61.31	61.49	786190
2022-01-14	60.96	61.68	60.57	61.63	470551
2022-01-18	61.50	61.66	60.67	60.91	421439
2022-01-19	61.10	61.10	59.52	59.59	364254
2022-01-20	59.67	60.58	58.96	59.09	449811
2022-01-21	59.11	59.32	57.95	58.15	482809
2022-01-24	57.53	59.10	56.94	58.96	875315
2022-01-25	58.19	58.87	56.91	58.32	799597
2022-01-26	58.75	59.41	57.99	58.65	576645
2022-01-27	59.16	60.01	57.90	58.27	558547
2022-01-28	58.06	58.90	57.70	58.89	836861
2022-01-31	58.30	59.75	57.99	59.66	1535988
2022-02-01	59.64	60.75	59.40	60.58	641313
2022-02-02	60.52	61.46	60.50	61.39	645580
2022-02-03	61.75	61.95	60.96	61.10	479009
2022-02-04	61.01	61.86	60.81	61.27	590757
2022-02-07	61.76	63.19	60.50	60.83	881545
2022-02-08	61.30	62.04	61.21	61.75	753723
2022-02-09	62.03	62.11	61.52	61.58	485323
2022-02-10	61.01	62.45	61.01	62.10	1162383
2022-02-11	61.91	62.73	61.38	61.64	1013211
2022-02-14	61.89	62.06	60.47	61.13	1007807
2022-02-15	61.58	62.02	61.16	61.45	631043
2022-02-16	61.20	62.14	60.69	62.06	681354
2022-02-17	61.44	61.74	60.85	61.00	575453
2022-02-18	60.77	61.91	60.68	61.54	763460
2022-02-22	61.65	61.76	60.59	61.01	663278
2022-02-23	61.34	61.63	59.95	60.15	675784
2022-02-24	58.53	59.12	57.56	59.00	1050801
2022-02-25	59.65	61.93	59.64	61.83	1064341
2022-02-28	60.02	61.49	60.02	61.34	963582
2022-03-01	61.02	61.23	59.48	59.71	968672
2022-03-02	60.43	61.88	60.38	61.49	695339
2022-03-03	61.51	61.91	61.01	61.54	419848
2022-03-04	60.12	61.00	59.94	60.88	658890
2022-03-07	60.29	60.69	59.67	59.68	1012675
2022-03-08	60.44	61.20	59.76	60.06	1118843
2022-03-09	61.46	62.34	60.99	61.03	900162
2022-03-10	60.36	61.20	60.36	60.90	961647
2022-03-11	61.23	61.87	60.76	60.88	648414
2022-03-14	61.90	62.30	61.20	61.67	715906
2022-03-15	62.13	62.69	61.68	62.67	922302
2022-03-16	62.80	63.34	62.30	63.31	1526192
2022-03-17	62.89	63.80	62.48	63.80	980875
2022-03-18	63.72	63.72	62.39	63.26	2788288
2022-03-21	63.66	64.04	63.22	63.99	1001643
2022-03-22	64.20	64.90	64.03	64.53	800763
2022-03-23	64.39	64.62	63.89	63.90	465957
2022-03-24	64.10	64.77	63.94	64.61	740864
2022-03-25	64.65	65.53	64.50	65.50	1052731
2022-03-28	65.23	65.47	64.62	65.34	745926
2022-03-29	66.00	66.00	65.12	65.62	625816
2022-03-30	65.81	65.91	65.15	65.53	446326
2022-03-31	65.36	65.95	64.78	64.82	807135
2022-04-01	65.69	65.77	64.93	65.26	638712
2022-04-04	65.00	65.17	63.77	63.86	682081
2022-04-05	63.86	64.51	63.11	63.30	1131869
2022-04-06	63.17	63.94	62.96	63.36	887087
2022-04-07	64.11	64.11	62.77	63.56	1087767
2022-04-08	63.76	64.63	63.59	64.43	682875
2022-04-11	64.44	65.15	64.44	64.66	523514
2022-04-12	64.65	65.25	64.29	64.51	555816
2022-04-13	64.30	64.93	64.01	64.76	629130
2022-04-14	64.83	65.42	64.83	65.15	540211
2022-04-18	64.78	65.68	64.78	65.50	690036
2022-04-19	65.58	65.88	64.98	65.68	865818
2022-04-20	66.00	67.45	65.84	67.36	1287278
2022-04-21	67.50	68.20	66.60	66.66	995121
2022-04-22	66.27	66.40	64.68	64.71	849794
2022-04-25	64.21	64.83	62.92	64.68	990177
2022-04-26	64.19	64.90	63.42	63.44	615656
2022-04-27	63.75	64.74	63.39	64.11	581074
2022-04-28	64.58	64.73	63.73	64.58	864664
2022-04-29	64.13	64.45	62.60	62.84	1140732
2022-05-02	62.93	63.05	60.45	61.57	1123193
2022-05-03	62.07	63.25	61.67	62.79	1143701
2022-05-04	63.06	64.89	62.97	64.85	644974
2022-05-05	64.25	64.71	63.12	63.76	604914
2022-05-06	63.72	64.77	63.23	64.44	917322
2022-05-09	64.05	64.53	62.81	63.08	825492
2022-05-10	63.45	64.22	62.28	62.73	1022721
2022-05-11	62.91	63.88	62.31	62.38	883231
2022-05-12	62.34	62.64	60.96	61.94	1040487
2022-05-13	62.42	63.41	62.39	63.15	691313
2022-05-16	63.15	63.89	62.90	63.10	1089880
2022-05-17	63.80	64.89	63.76	64.80	1304101
2022-05-18	64.48	64.65	63.28	63.46	949871
2022-05-19	62.71	63.33	61.62	62.94	1253262
2022-05-20	63.24	63.66	61.95	62.79	3710768
2022-05-23	63.89	64.45	63.39	64.04	1277703
2022-05-24	63.93	64.16	62.58	63.93	909454
2022-05-25	63.49	64.30	63.49	64.20	1487196
2022-05-26	64.87	65.07	64.68	64.78	695708
2022-05-27	64.89	65.95	64.73	65.93	910308
2022-05-31	65.51	66.34	64.93	65.49	1985751
2022-06-01	65.48	65.79	63.65	64.75	741346
2022-06-02	64.93	65.38	63.92	65.37	577674
2022-06-03	64.84	65.20	64.53	64.74	503037
2022-06-06	65.21	65.52	64.30	64.49	777833
2022-06-07	64.20	64.89	63.79	64.85	1201067
2022-06-08	64.22	64.29	63.40	63.41	687099
2022-06-09	63.37	63.46	61.54	61.57	675339
2022-06-10	60.25	61.01	60.25	60.34	1219667
2022-06-13	59.26	59.87	58.00	58.31	1086169
2022-06-14	58.51	59.33	58.34	58.54	1109061
2022-06-15	59.15	59.74	58.53	58.91	1373402
2022-06-16	57.86	58.22	56.68	56.90	1318182
2022-06-17	57.28	57.91	56.73	57.54	2174041
2022-06-21	58.71	58.95	57.89	58.49	1305453
2022-06-22	57.57	58.94	57.57	58.41	1115020
2022-06-23	58.34	58.88	57.49	58.02	703902
2022-06-24	58.40	59.90	58.40	59.77	1645603
2022-06-27	59.96	60.24	59.46	59.79	752993
2022-06-28	60.37	60.80	59.48	59.53	624251
2022-06-29	59.75	59.78	58.98	59.04	495974
2022-06-30	58.37	59.65	58.20	59.26	914505
2022-07-01	59.19	60.19	58.84	60.15	864269
2022-07-05	59.28	59.33	57.75	58.48	772026
2022-07-06	58.41	59.02	57.53	58.53	574738
2022-07-07	59.10	59.56	58.60	58.63	970072
2022-07-08	58.95	59.28	57.87	57.93	992955
2022-07-11	57.54	58.39	57.54	57.95	583285
2022-07-12	57.51	58.36	57.13	57.73	748764
2022-07-13	57.21	57.74	56.97	57.28	768295
2022-07-14	56.00	56.44	55.43	55.61	1046227
2022-07-15	56.47	56.82	56.01	56.45	795975
2022-07-18	56.93	57.25	56.12	56.24	795705
2022-07-19	56.91	57.78	56.91	57.73	676864
2022-07-20	57.57	57.95	57.25	57.70	616091
2022-07-21	57.38	57.43	56.65	57.40	494229
2022-07-22	57.51	57.84	56.67	57.05	472720
2022-07-25	57.46	58.09	57.19	57.82	437227
2022-07-26	57.85	58.21	57.52	57.87	429714
2022-07-27	58.12	58.29	57.26	58.01	733393
2022-07-28	58.08	58.29	56.52	57.74	575643
2022-07-29	57.98	58.63	57.98	58.25	693084
2022-08-01	56.48	56.98	54.63	55.65	1951772
2022-08-02	55.45	55.99	54.89	55.34	1176281
2022-08-03	55.61	55.85	54.90	55.34	1019879
2022-08-04	55.09	55.36	54.35	54.38	848322
2022-08-05	54.28	55.20	54.10	55.12	666470
2022-08-08	55.47	56.13	55.36	55.37	748260
2022-08-09	55.61	56.23	55.59	56.06	601057
2022-08-10	56.61	57.05	56.51	56.99	713780
2022-08-11	57.40	57.82	57.38	57.51	499296
2022-08-12	57.73	58.72	57.73	58.71	651901
2022-08-15	58.05	58.65	57.85	58.42	560396
2022-08-16	58.29	58.94	58.29	58.80	574368
2022-08-17	58.27	58.98	58.27	58.47	1022287
2022-08-18	58.53	58.96	58.53	58.95	598477
2022-08-19	58.85	58.95	58.12	58.24	1339192
2022-08-22	57.61	57.76	56.87	56.96	726654
2022-08-23	57.29	57.39	56.73	57.00	696336
2022-08-24	56.97	57.25	56.74	57.19	754974
2022-08-25	57.55	57.96	57.13	57.95	477942
2022-08-26	58.06	58.38	56.78	56.80	652900
2022-08-29	56.44	57.05	56.20	56.48	763573
2022-08-30	56.42	56.79	55.61	55.74	925214
2022-08-31	55.91	56.11	55.30	55.31	1170165
2022-09-01	55.16	55.53	54.71	55.51	854174
2022-09-02	56.18	56.87	55.18	55.43	823495
2022-09-06	55.90	56.12	55.18	55.33	1176983
2022-09-07	55.18	56.43	55.18	56.23	1016894
2022-09-08	56.00	56.75	55.68	56.67	891318
2022-09-09	56.81	57.30	56.73	56.86	768937
2022-09-12	57.25	57.79	57.03	57.45	764535
2022-09-13	56.68	57.05	55.74	55.85	946474
2022-09-14	56.09	56.23	55.04	55.37	1242248
2022-09-15	55.55	56.08	55.30	55.42	961257
2022-09-16	55.02	55.02	53.74	53.96	2780838
2022-09-19	53.45	55.13	53.45	55.11	1150534
2022-09-20	54.60	54.77	53.25	53.80	1086897
2022-09-21	54.10	54.50	52.85	52.88	916841
2022-09-22	52.85	52.85	51.77	51.82	877697
2022-09-23	51.21	51.40	50.34	51.00	892137
2022-09-26	50.67	51.05	49.36	49.67	998152
2022-09-27	50.11	50.44	49.46	50.12	791363
2022-09-28	50.44	51.16	50.16	50.92	1133535
2022-09-29	50.55	50.91	50.05	50.77	1060027
2022-09-30	50.80	51.13	49.76	49.84	1318142
2022-10-03	50.48	51.90	49.77	51.52	990311
2022-10-04	52.00	53.28	52.00	53.19	910938
2022-10-05	52.70	53.09	52.55	52.80	774915
2022-10-06	52.36	52.63	52.12	52.15	806113
2022-10-07	51.91	51.94	51.04	51.35	760900
2022-10-10	51.62	51.98	51.27	51.43	461072
2022-10-11	51.32	52.62	51.32	51.92	627277
2022-10-12	51.79	52.07	51.48	51.48	554499
2022-10-13	51.04	53.87	50.68	53.66	878325
2022-10-14	54.19	54.59	52.89	53.00	842868
2022-10-17	53.79	54.27	53.37	53.60	889360
2022-10-18	54.78	55.12	54.20	54.61	864636
2022-10-19	54.47	55.14	54.02	54.54	617014
2022-10-20	54.04	54.89	53.56	53.64	624633
2022-10-21	53.89	55.55	53.64	55.50	874328
2022-10-24	55.84	56.49	55.59	55.85	603090
2022-10-25	55.36	55.96	55.07	55.76	715944
2022-10-26	56.22	56.30	55.74	55.97	524144
2022-10-27	56.50	57.16	56.26	56.36	768290
2022-10-28	56.79	58.06	56.72	57.99	785337
2022-10-31	57.25	57.84	56.36	57.02	1029530
2022-11-01	57.28	57.62	56.30	56.49	1014893
2022-11-02	56.23	57.01	55.42	55.51	812801
2022-11-03	54.94	55.62	54.52	55.22	554495
2022-11-04	55.92	56.33	54.99	55.47	687632
2022-11-07	55.94	55.94	55.05	55.60	688500
2022-11-08	55.59	55.87	54.93	55.65	488082
2022-11-09	55.38	55.44	54.27	54.46	662326
2022-11-10	56.01	56.64	55.59	56.59	773959
2022-11-11	57.13	57.13	55.72	55.97	659150
2022-11-14	55.98	56.79	55.42	55.49	495723
2022-11-15	55.88	55.96	54.91	55.58	679356
2022-11-16	55.64	55.87	55.10	55.63	772984
2022-11-17	55.07	56.09	55.07	56.03	652052
2022-11-18	56.64	57.01	55.96	56.62	761540
2022-11-21	56.56	56.99	56.28	56.75	446966
2022-11-22	57.18	57.53	56.95	57.10	539469
2022-11-23	57.03	57.32	56.76	57.31	524392
2022-11-25	57.60	57.65	57.18	57.41	277939
2022-11-28	56.99	57.37	56.64	56.77	738675
2022-11-29	56.69	57.84	56.51	57.78	656129
2022-11-30	57.62	58.29	56.61	58.15	2660870
2022-12-01	58.66	58.87	57.65	58.04	861730
2022-12-02	57.58	57.77	56.90	57.67	699624
2022-12-05	57.37	57.41	56.10	56.33	667626
2022-12-06	56.31	57.21	56.08	57.12	875049
2022-12-07	57.03	57.64	56.17	56.24	835717
2022-12-08	56.38	56.78	56.12	56.38	522705
2022-12-09	56.19	56.85	55.94	56.48	933084
2022-12-12	56.42	56.80	56.16	56.69	750906
2022-12-13	57.91	58.12	56.46	56.75	963235
2022-12-14	56.66	57.45	55.95	56.25	1017124
2022-12-15	55.65	56.24	55.40	55.91	889328
2022-12-16	55.18	55.98	54.82	55.80	2822699
2022-12-19	55.86	56.38	54.82	54.95	1172460
2022-12-20	55.24	56.71	54.82	55.78	1405957
2022-12-21	56.35	57.43	56.27	57.42	1047327
2022-12-22	57.34	57.57	56.33	57.19	656678
2022-12-23	57.23	57.97	57.09	57.85	560136
2022-12-27	57.83	58.76	57.59	58.60	702710
2022-12-28	58.75	58.86	57.87	57.88	546601
2022-12-29	57.91	58.82	57.91	58.67	513391
2022-12-30	58.44	58.77	58.10	58.33	708176
2023-01-03	58.39	59.05	58.10	58.59	870068
2023-01-04	59.01	59.76	58.83	59.27	787552
2023-01-05	59.08	59.24	58.56	59.21	710590
2023-01-06	59.69	60.54	59.69	60.47	699057
2023-01-09	60.41	60.41	58.93	58.97	799894
2023-01-10	59.01	59.25	58.69	59.04	703203
2023-01-11	59.15	59.85	58.99	59.83	602905
2023-01-12	60.13	60.18	59.77	59.88	627490
2023-01-13	59.48	60.28	59.39	60.22	515347
2023-01-17	60.28	60.28	59.26	59.35	654257
2023-01-18	59.38	59.59	58.35	58.47	847079
2023-01-19	58.10	58.46	57.87	58.07	762810
2023-01-20	58.20	58.97	57.53	58.96	775859
2023-01-23	59.12	59.74	58.85	59.58	505396
2023-01-24	59.62	60.32	59.35	60.23	598715
2023-01-25	60.01	60.63	59.86	60.59	482745
2023-01-26	60.66	61.19	60.56	61.15	504683
2023-01-27	60.97	61.28	60.54	60.99	526124
2023-01-30	60.81	61.46	60.38	60.42	470199
2023-01-31	60.49	61.49	60.04	61.48	729413
2023-02-01	60.83	61.15	60.06	60.54	776687
2023-02-02	60.40	60.60	59.33	60.18	1044248
2023-02-03	60.10	60.29	59.72	60.10	1033383
2023-02-06	60.11	61.78	59.91	61.44	1142689
2023-02-07	61.05	63.01	61.05	62.75	946204
2023-02-08	62.41	62.72	62.06	62.06	898989
2023-02-09	62.31	63.24	61.72	61.75	917420
2023-02-10	61.72	62.23	61.46	62.17	891656
2023-02-13	61.99	62.69	61.93	62.57	745348
2023-02-14	62.40	62.69	61.72	61.78	892215
2023-02-15	61.46	62.26	61.15	62.15	3252836
2023-02-16	61.88	62.28	61.35	61.66	517593
2023-02-17	61.63	61.63	61.12	61.45	639799
2023-02-21	61.64	61.64	60.53	60.78	563568
2023-02-22	60.54	61.09	60.43	60.64	383305
2023-02-23	60.80	61.13	60.35	60.70	647670
2023-02-24	60.30	61.14	59.84	61.08	702694
2023-02-27	61.40	61.66	60.81	60.90	449317
2023-02-28	60.98	61.36	60.93	61.09	1396528
2023-03-01	60.75	61.40	60.74	61.25	521259
2023-03-02	61.04	61.44	60.73	61.44	704569
2023-03-03	61.52	61.80	61.01	61.76	500646
2023-03-06	61.86	62.11	61.28	61.33	911181
2023-03-07	61.22	61.37	59.71	59.73	916975
2023-03-08	59.83	60.20	58.79	58.85	772514
2023-03-09	58.92	59.23	57.97	58.17	829307
2023-03-10	57.74	58.06	57.00	57.35	1044973
2023-03-13	56.16	56.35	55.12	55.54	1079114
2023-03-14	56.84	57.07	55.74	56.28	1094447
2023-03-15	54.63	55.12	53.52	54.31	1262714
2023-03-16	53.92	56.18	53.57	55.87	1455380
2023-03-17	55.59	55.59	53.52	53.59	2776292
2023-03-20	54.05	55.54	54.01	55.26	1157546
2023-03-21	56.38	56.54	55.93	56.02	1176548
2023-03-22	56.00	56.20	54.42	54.44	1064816
2023-03-23	54.28	54.68	53.49	53.78	990644
2023-03-24	53.14	54.64	52.85	54.56	1061103
2023-03-27	55.36	55.89	55.04	55.62	1240111
2023-03-28	55.43	55.90	55.29	55.88	936921
2023-03-29	56.61	56.92	56.49	56.90	1065454
2023-03-30	57.03	57.32	56.79	57.30	850929
2023-03-31	57.68	58.14	57.59	58.02	1295918
2023-04-03	58.05	58.60	57.55	57.59	1008178
2023-04-04	57.77	57.79	55.85	56.21	839831
2023-04-05	55.76	56.37	55.60	56.22	690632
2023-04-06	56.37	56.58	55.88	56.38	591466
2023-04-10	56.31	56.67	56.24	56.45	668421
2023-04-11	56.57	57.15	56.43	56.88	689220
2023-04-12	57.05	57.32	56.42	56.59	572681
2023-04-13	56.19	56.74	56.07	56.71	595614
2023-04-14	56.99	57.14	55.88	56.24	503429
2023-04-17	56.13	57.24	55.89	57.20	673450
2023-04-18	57.24	57.57	56.86	57.51	754421
2023-04-19	57.47	57.76	57.38	57.49	431485
2023-04-20	57.47	57.50	56.80	57.12	480581
2023-04-21	56.95	56.96	55.89	56.44	475211
2023-04-24	56.55	56.85	56.37	56.63	425898
2023-04-25	56.17	56.33	55.82	56.11	722905
2023-04-26	55.70	56.29	55.31	55.70	1101512
2023-04-27	55.75	56.88	55.64	56.86	612933
2023-04-28	56.79	57.92	56.79	57.57	961202
2023-05-01	59.36	60.29	58.00	60.13	1183464
2023-05-02	59.80	59.89	58.14	59.02	744162
2023-05-03	59.34	59.48	58.38	58.42	701213
2023-05-04	58.20	58.50	57.55	58.08	668629
2023-05-05	58.78	59.42	58.55	58.62	498618
2023-05-08	58.77	59.03	58.60	58.81	792997
2023-05-09	58.67	59.01	58.49	58.62	730214
2023-05-10	58.86	59.00	57.71	58.49	662380
2023-05-11	58.18	58.41	57.82	58.40	817250
2023-05-12	58.93	59.12	58.03	58.51	427134
2023-05-15	58.85	58.85	58.24	58.38	499631
2023-05-16	58.27	58.40	57.76	57.83	516224
2023-05-17	58.07	58.55	57.86	58.24	690039
2023-05-18	58.14	58.90	57.87	58.87	517363
2023-05-19	59.30	59.60	58.59	58.80	558373
2023-05-22	58.82	58.99	58.10	58.62	515379
2023-05-23	58.32	58.70	57.84	57.91	689076
2023-05-24	57.60	57.82	57.10	57.17	798667
2023-05-25	56.95	57.23	56.52	56.98	647568
2023-05-26	56.98	57.39	56.68	57.11	800842
2023-05-30	56.86	57.49	56.73	57.40	575966
2023-05-31	57.08	57.29	55.94	56.00	3131919
2023-06-01	56.28	56.77	56.08	56.39	1184861
2023-06-02	56.85	58.14	56.59	58.02	736572
2023-06-05	58.54	58.81	58.21	58.47	1089841
2023-06-06	58.53	58.97	58.38	58.63	651480
2023-06-07	58.64	59.93	58.46	59.72	620111
2023-06-08	59.65	59.81	58.80	59.32	536785
2023-06-09	59.16	59.59	58.81	59.34	470654
2023-06-12	59.10	59.47	58.62	58.88	617456
2023-06-13	58.94	59.80	58.67	59.25	625926
2023-06-14	59.44	59.62	57.86	58.12	814447
2023-06-15	58.11	58.85	57.93	58.84	914924
2023-06-16	59.21	59.27	58.49	58.57	2988284
2023-06-20	58.32	58.38	57.47	58.09	809386
2023-06-21	57.80	58.59	57.50	58.23	688773
2023-06-22	58.40	58.42	57.93	58.22	580364
2023-06-23	57.78	58.21	57.55	57.90	1098289
2023-06-26	57.97	58.63	57.74	58.32	766648
2023-06-27	58.47	59.15	58.39	58.95	450467
2023-06-28	58.65	58.65	58.00	58.22	691859
2023-06-29	58.26	59.27	58.21	59.11	775343
2023-06-30	59.42	59.79	59.19	59.38	619811
2023-07-03	59.20	60.17	59.20	59.72	308961
2023-07-05	59.24	59.76	58.81	59.67	686753
2023-07-06	59.25	60.09	59.18	59.96	585528
2023-07-07	59.79	61.19	59.57	60.45	1176603
2023-07-10	60.27	60.68	59.49	59.54	751874
2023-07-11	59.65	60.56	59.65	60.54	560347
2023-07-12	61.03	61.22	60.30	60.45	681002
2023-07-13	59.74	60.68	59.74	60.49	511252
2023-07-14	60.63	60.63	59.37	59.44	739359
2023-07-17	59.45	60.55	59.45	60.11	400489
2023-07-18	59.93	60.81	59.91	60.34	548793
2023-07-19	60.26	60.88	60.25	60.64	613107
2023-07-20	61.06	61.86	60.87	61.82	440538
2023-07-21	62.02	62.02	61.48	61.50	437084
2023-07-24	61.31	61.79	61.17	61.48	341241
2023-07-25	61.48	61.48	60.98	61.00	432003
2023-07-26	61.21	61.89	61.21	61.63	397186
2023-07-27	61.95	62.31	61.42	62.04	652233
2023-07-28	62.77	62.77	62.09	62.19	506562
2023-07-31	63.18	63.93	62.47	62.65	758846
2023-08-01	62.68	62.99	62.10	62.96	546228
2023-08-02	62.70	63.43	62.52	62.87	502477
2023-08-03	62.81	63.58	62.41	63.32	543662
2023-08-04	63.50	63.83	62.80	62.92	629745
2023-08-07	63.36	63.87	63.28	63.50	541705
2023-08-08	62.98	63.69	62.73	63.61	543307
2023-08-09	63.56	63.88	63.08	63.17	502640
2023-08-10	63.56	63.93	62.80	62.94	685529
2023-08-11	62.92	63.44	62.58	63.42	427749
2023-08-14	63.31	63.31	62.52	62.88	880497
2023-08-15	62.41	62.54	62.11	62.35	504124
2023-08-16	62.36	62.87	62.36	62.44	587208
2023-08-17	62.85	62.86	61.56	61.61	577421
2023-08-18	61.41	61.82	61.38	61.59	1012837
2023-08-21	61.74	61.96	61.36	61.70	569765
2023-08-22	61.65	62.01	61.33	61.38	416112
2023-08-23	61.40	61.97	61.40	61.96	484184
2023-08-24	61.73	62.65	61.73	62.09	446491
2023-08-25	62.14	62.36	61.69	62.06	354130
2023-08-28	62.13	62.69	61.85	62.23	404295
2023-08-29	62.41	62.41	61.75	62.27	482944
2023-08-30	62.30	62.64	62.03	62.06	399757
2023-08-31	62.33	62.34	61.71	62.09	966519
2023-09-01	62.58	62.75	62.28	62.30	471381
2023-09-05	62.13	62.91	61.73	61.73	880789
2023-09-06	61.47	61.99	61.29	61.72	754882
2023-09-07	61.98	62.28	61.74	62.05	1489691
2023-09-08	62.09	62.81	61.95	62.43	841429
2023-09-11	62.81	63.39	62.77	62.89	762698
2023-09-12	63.03	64.04	62.97	64.01	866594
2023-09-13	64.32	64.35	63.80	63.81	1369234
2023-09-14	64.33	64.70	64.08	64.54	955582
2023-09-15	64.10	64.82	63.96	64.25	2695999
2023-09-18	64.41	64.63	64.00	64.56	763317
2023-09-19	64.77	65.32	64.57	65.08	926583
2023-09-20	65.16	65.39	64.92	64.97	703282
2023-09-21	64.83	64.96	64.12	64.19	960114
2023-09-22	64.17	64.90	64.11	64.50	848392
2023-09-25	64.15	64.77	64.07	64.69	526818
2023-09-26	64.43	64.78	63.82	63.92	1061385
2023-09-27	64.12	64.14	63.42	63.80	799872
2023-09-28	63.98	64.41	63.77	63.89	931153
2023-09-29	63.90	63.91	63.03	63.31	922755
2023-10-02	63.17	63.20	61.81	62.30	913350
2023-10-03	62.13	62.79	61.61	61.82	834806
2023-10-04	61.70	62.64	61.43	62.56	797002
2023-10-05	62.43	63.24	62.43	62.82	606550
2023-10-06	62.69	63.50	62.66	63.27	665811
2023-10-09	63.03	63.87	63.03	63.67	525701
2023-10-10	63.77	64.01	63.37	63.52	632254
2023-10-11	63.47	64.48	63.47	64.29	789942
2023-10-12	64.51	64.51	63.33	63.60	517377
2023-10-13	64.06	64.43	63.43	63.81	655099
2023-10-16	64.33	65.17	64.33	64.67	558121
2023-10-17	64.50	65.76	64.50	65.50	563379
2023-10-18	65.33	65.47	64.68	64.95	693875
2023-10-19	64.77	65.12	64.03	64.08	690601
2023-10-20	64.12	64.38	62.80	62.95	692181
2023-10-23	62.81	62.99	62.23	62.32	476445
2023-10-24	62.78	63.44	62.78	63.29	662216
2023-10-25	63.30	64.34	63.21	63.80	692702
2023-10-26	64.01	64.58	63.91	63.98	883014
2023-10-27	63.77	63.88	62.54	62.82	666086
2023-10-30	62.18	63.68	62.18	62.93	764186
2023-10-31	63.32	64.03	63.23	64.01	819603
2023-11-01	64.13	65.18	64.06	65.15	1022372
2023-11-02	65.26	65.80	64.48	65.14	883922
2023-11-03	65.49	65.92	65.23	65.79	688679
2023-11-06	65.82	65.82	65.26	65.40	618598
2023-11-07	65.29	65.51	65.13	65.42	547004
2023-11-08	65.58	65.58	64.84	64.94	519220
2023-11-09	65.08	65.47	64.97	65.25	483428
2023-11-10	65.53	65.91	65.24	65.89	506543
2023-11-13	65.88	66.34	65.70	65.97	679581
2023-11-14	65.94	66.65	65.92	66.44	1310976
2023-11-15	66.46	66.86	66.16	66.53	776253
2023-11-16	66.69	67.22	66.69	67.06	766604
2023-11-17	67.21	67.46	66.98	67.00	797310
2023-11-20	66.97	67.79	66.60	67.43	824082
2023-11-21	67.50	68.39	67.50	68.09	904748
2023-11-22	67.90	68.62	67.86	68.50	722989
2023-11-24	68.57	69.37	68.57	69.30	563840
2023-11-27	68.99	69.40	68.91	69.18	859895
2023-11-28	69.24	69.31	68.50	68.64	905125
2023-11-29	68.71	69.00	68.47	68.51	1136326
2023-11-30	68.57	70.45	68.47	70.29	6165240
2023-12-01	70.08	70.64	69.92	70.01	1356775
2023-12-04	69.70	70.85	69.51	70.72	951726
2023-12-05	70.64	70.88	70.20	70.34	745583
2023-12-06	70.45	70.74	69.30	69.48	592376
2023-12-07	69.78	69.95	68.57	68.82	1012487
2023-12-08	68.86	68.94	68.48	68.84	618350
2023-12-11	68.89	69.85	68.89	69.72	736222
2023-12-12	69.65	70.38	69.56	69.94	652217
2023-12-13	69.91	70.40	69.70	70.33	1025991
2023-12-14	70.43	70.43	68.55	68.69	1832530
2023-12-15	68.09	68.31	67.20	68.00	3219447
2023-12-18	68.31	68.66	67.93	68.50	1063059
2023-12-19	68.43	69.04	68.20	68.90	1012655
2023-12-20	68.65	69.08	68.03	68.11	783714
2023-12-21	68.10	68.56	67.85	68.52	489677
2023-12-22	68.80	69.02	68.58	68.80	436873
2023-12-26	68.70	69.22	68.49	68.99	416335
2023-12-27	68.81	69.25	68.76	69.18	432172
2023-12-28	69.24	69.64	69.24	69.47	409673
2023-12-29	69.56	69.70	69.19	69.59	611348
2024-01-02	69.65	70.48	69.64	70.46	774071
2024-01-03	70.49	71.03	70.23	70.27	709660
2024-01-04	70.72	71.22	70.68	70.70	657463
2024-01-05	70.90	71.49	70.77	71.19	683425
2024-01-08	71.31	71.41	70.51	71.26	532197
2024-01-09	71.04	71.21	70.23	70.99	461685
2024-01-10	70.67	71.10	70.52	70.97	476204
2024-01-11	70.87	71.12	70.36	71.00	440527
2024-01-12	71.50	71.84	70.82	71.08	463986
2024-01-16	70.83	71.20	70.71	71.10	720477
2024-01-17	70.99	71.88	70.80	70.94	486816
2024-01-18	70.71	71.54	70.59	71.49	511463
2024-01-19	71.95	72.47	71.58	72.20	832836
2024-01-22	72.35	73.29	72.33	73.05	798141
2024-01-23	73.05	73.39	72.75	72.75	513631
2024-01-24	73.06	73.44	72.98	73.09	494544
2024-01-25	73.45	73.64	72.49	72.98	898265
2024-01-26	73.03	73.39	72.65	72.78	1194176
2024-01-29	72.61	73.31	72.45	73.27	675556
2024-01-30	73.07	73.81	73.07	73.78	755481
2024-01-31	73.85	74.00	72.83	72.86	931600
2024-02-01	72.28	72.58	71.45	72.30	1043073
2024-02-02	72.53	73.20	72.44	73.04	869195
2024-02-05	74.59	75.24	72.28	72.79	1618140
2024-02-06	72.60	73.17	72.41	72.81	1400748
2024-02-07	72.96	73.00	72.39	72.66	864682
2024-02-08	72.47	72.52	71.52	72.02	1072527
2024-02-09	71.78	72.76	71.66	72.75	671423
2024-02-12	72.99	73.53	72.66	73.10	834335
2024-02-13	73.39	73.85	72.50	73.02	1298509
2024-02-14	73.29	73.56	73.00	73.52	996430
2024-02-15	73.54	75.38	73.45	75.22	1206471
2024-02-16	75.22	75.30	74.27	74.28	931734
2024-02-20	74.00	74.55	73.68	73.87	890877
2024-02-21	74.16	74.45	73.83	74.32	925492
2024-02-22	74.50	74.99	74.15	74.91	746103
2024-02-23	74.96	75.41	74.87	75.19	483907
2024-02-26	75.12	75.33	74.51	74.54	722612
2024-02-27	74.41	75.03	73.98	74.99	937234
2024-02-28	74.99	75.49	74.83	75.06	686312
2024-02-29	75.16	75.27	74.59	75.13	926120
2024-03-01	75.07	75.18	74.27	74.43	644838
2024-03-04	74.43	74.98	74.14	74.35	599040
2024-03-05	74.23	74.84	74.23	74.58	665976
2024-03-06	74.80	75.54	74.43	75.47	746487
2024-03-07	75.43	75.67	74.90	75.10	584655
2024-03-08	75.04	75.23	74.73	74.84	659184
2024-03-11	74.78	76.00	74.68	76.00	789386
2024-03-12	76.01	76.24	75.71	76.21	618850
2024-03-13	76.25	76.40	75.82	76.15	783220
2024-03-14	75.91	76.18	75.48	76.01	741887
2024-03-15	75.44	76.99	75.41	76.97	1901578
2024-03-18	76.97	77.56	76.66	76.97	942090
2024-03-19	77.29	77.74	77.20	77.41	693642
2024-03-20	77.16	77.84	77.02	77.76	595952
2024-03-21	77.76	77.89	77.20	77.41	593459
2024-03-22	77.68	77.68	76.43	76.45	568572
2024-03-25	76.79	77.36	76.61	76.99	621160
2024-03-26	77.00	77.25	76.85	76.89	575390
2024-03-27	77.24	78.10	77.08	78.10	588900
2024-03-28	78.15	78.55	78.11	78.29	747935
2024-04-01	78.16	78.19	77.33	77.48	680619
2024-04-02	77.53	78.04	76.96	77.07	592740
2024-04-03	76.93	77.59	76.66	77.21	642824
2024-04-04	77.64	77.81	76.05	76.36	609653
2024-04-05	76.60	76.83	76.28	76.66	493832
2024-04-08	76.73	76.80	76.01	76.06	642095
2024-04-09	76.28	76.53	74.74	75.19	698356
2024-04-10	74.77	75.26	74.66	74.82	652448
2024-04-11	74.57	74.59	73.64	73.81	774501
2024-04-12	73.74	74.47	73.50	73.90	801967
2024-04-15	74.81	74.95	73.30	73.44	724649
2024-04-16	73.66	73.75	73.17	73.32	640123
2024-04-17	73.02	73.67	72.91	73.14	803245
2024-04-18	73.44	74.27	73.44	73.84	649020
2024-04-19	74.25	75.69	74.11	75.64	751609
2024-04-22	75.76	76.91	75.55	76.48	821673
2024-04-23	76.64	76.86	76.28	76.72	598586
2024-04-24	76.20	76.84	75.92	76.81	515765
2024-04-25	76.84	77.07	76.13	76.41	612256
2024-04-26	76.01	76.02	75.42	75.46	568947
2024-04-29	75.46	75.91	75.41	75.82	599534
2024-04-30	75.68	75.68	75.10	75.15	609936
2024-05-01	75.23	76.80	75.23	76.28	1027239
2024-05-02	76.67	76.79	76.11	76.53	566372
2024-05-03	76.38	76.54	75.44	76.40	588721
2024-05-06	77.54	78.23	76.58	77.74	807636
2024-05-07	77.96	78.10	77.70	77.81	620791
2024-05-08	77.91	78.14	77.23	77.31	683275
2024-05-09	77.13	77.74	76.96	77.70	705038
2024-05-10	77.79	78.17	77.53	77.98	875569
2024-05-13	77.91	78.10	77.28	77.34	527143
2024-05-14	77.41	77.60	76.75	77.34	711217
2024-05-15	77.25	77.48	76.45	76.62	653868
2024-05-16	77.39	77.49	76.89	77.20	689801
2024-05-17	77.61	77.80	77.33	77.74	855154
2024-05-20	77.89	77.89	76.09	76.13	723257
2024-05-21	76.31	76.62	76.03	76.21	708924
2024-05-22	76.01	76.17	75.66	75.89	481426
2024-05-23	75.78	75.78	74.03	74.16	652003
2024-05-24	74.22	74.78	74.22	74.75	549643
2024-05-28	74.65	75.02	73.96	73.96	707499
2024-05-29	73.63	74.30	73.21	74.11	789794
2024-05-30	74.09	75.38	74.06	75.32	606618
2024-05-31	75.14	76.93	75.02	76.80	2307304
2024-06-03	76.59	76.77	75.47	75.87	645271
2024-06-04	75.66	76.07	75.10	75.55	1274902
2024-06-05	75.59	75.67	74.61	74.92	554156
2024-06-06	75.00	75.26	74.34	75.00	844478
2024-06-07	75.10	75.69	74.74	75.25	574838
2024-06-10	75.00	75.60	74.72	75.34	658209
2024-06-11	75.14	75.14	74.10	74.17	894890
2024-06-12	74.44	74.98	73.80	74.66	969556
2024-06-13	74.41	74.72	73.60	74.17	916694
2024-06-14	73.78	74.13	73.46	73.79	631117
2024-06-17	73.88	75.27	73.88	75.21	671509
2024-06-18	75.16	76.27	75.16	76.20	649877
2024-06-20	76.24	76.86	76.17	76.45	759309
2024-06-21	76.53	76.87	75.93	76.56	1889850
2024-06-24	76.67	77.99	76.47	77.33	658400
2024-06-25	77.40	77.46	76.13	76.14	548542
2024-06-26	75.83	75.96	74.60	74.84	992946
2024-06-27	74.78	75.28	74.67	75.26	510323
2024-06-28	75.24	75.82	74.42	74.74	1171320
2024-07-01	75.15	75.54	74.55	74.73	494451
2024-07-02	74.30	75.01	74.13	74.94	603273
2024-07-03	75.20	75.43	74.31	74.40	367885
2024-07-05	74.30	74.34	73.15	73.76	1304607
2024-07-08	74.15	74.93	74.15	74.41	613695
2024-07-09	74.31	75.32	73.85	74.66	591574
2024-07-10	74.70	75.68	74.67	75.65	456331
2024-07-11	75.70	77.00	75.68	76.62	526824
2024-07-12	76.78	77.41	76.36	76.92	539914
2024-07-15	77.17	77.91	77.17	77.42	378806
2024-07-16	77.49	78.43	77.37	78.35	422320
2024-07-17	78.72	79.89	78.48	79.62	485520
2024-07-18	79.41	81.11	78.98	79.79	402903
2024-07-19	79.68	79.68	77.69	78.06	621145
2024-07-22	77.97	78.56	77.51	78.08	327123
2024-07-23	78.18	78.59	78.09	78.35	428422
2024-07-24	78.50	78.60	77.82	77.92	570306
2024-07-25	78.26	79.69	77.90	78.31	457302
2024-07-26	78.81	80.34	78.77	80.09	649510
2024-07-29	82.50	83.54	78.34	78.86	947653
2024-07-30	79.28	81.06	79.01	80.48	784633
2024-07-31	80.27	80.67	79.57	79.95	646801
2024-08-01	80.39	80.46	78.70	79.20	525692
2024-08-02	78.77	79.51	77.61	78.69	573682
2024-08-05	78.11	78.50	75.46	76.00	1313443
2024-08-06	76.13	77.45	76.08	76.40	678891
2024-08-07	76.88	77.57	76.21	76.27	854789
2024-08-08	76.28	77.55	76.28	77.44	537847
2024-08-09	77.45	78.01	76.89	77.88	466473
2024-08-12	78.11	78.11	76.83	76.93	450223
2024-08-13	77.34	77.34	76.33	77.06	420070
2024-08-14	77.22	77.74	77.17	77.66	635890
2024-08-15	78.21	78.62	77.85	78.37	403513
2024-08-16	78.49	79.04	78.24	78.97	608086
2024-08-19	78.95	79.73	78.95	79.37	585408
2024-08-20	79.26	79.29	78.78	78.85	405926
2024-08-21	79.15	79.15	78.42	79.08	455287
2024-08-22	79.04	79.55	78.91	79.43	313048
2024-08-23	79.85	80.62	79.61	80.35	360014
2024-08-26	80.58	81.51	80.29	80.45	509843
2024-08-27	80.62	81.03	80.33	80.67	320560
2024-08-28	80.79	81.81	80.66	81.29	464302
2024-08-29	81.45	81.92	80.54	81.68	532793
2024-08-30	81.80	82.10	81.45	81.94	1104533
2024-09-03	81.46	82.34	81.36	81.82	1041830
2024-09-04	82.38	82.63	81.47	81.96	760972
2024-09-05	82.33	82.33	80.43	80.90	762587
2024-09-06	80.62	81.10	79.35	79.39	965783
2024-09-09	79.88	81.25	79.70	80.48	868162
2024-09-10	80.70	80.87	79.27	79.46	620438
2024-09-11	79.22	79.32	76.96	77.72	750206
2024-09-12	77.70	78.18	77.20	78.07	607234
2024-09-13	78.37	78.94	78.11	78.34	563530
2024-09-16	78.96	79.44	78.55	78.84	507576
2024-09-17	78.85	79.70	78.68	79.29	475165
2024-09-18	79.33	79.82	79.02	79.20	451707
2024-09-19	79.75	79.89	78.80	79.25	618180
2024-09-20	78.90	79.09	78.26	78.54	1237196
2024-09-23	78.61	78.94	78.35	78.67	494869
2024-09-24	78.56	78.74	77.76	78.16	620443
2024-09-25	78.48	78.66	77.96	78.06	689553
2024-09-26	78.01	78.92	77.79	78.69	667921
2024-09-27	78.84	79.30	78.61	78.90	877506
2024-09-30	78.97	79.21	78.00	79.05	1114228
2024-10-01	78.98	79.84	78.85	79.30	1125802
2024-10-02	79.44	79.75	78.50	78.62	750170
2024-10-03	78.52	78.81	77.96	78.15	560409
2024-10-04	78.42	79.40	78.42	79.28	566856
2024-10-07	78.89	78.89	76.34	76.49	689303
2024-10-08	76.83	77.61	76.83	77.31	690787
2024-10-09	77.10	78.52	76.94	78.25	599147
2024-10-10	78.97	79.24	77.86	78.21	583629
2024-10-11	78.62	79.81	78.62	79.35	644208
2024-10-14	79.35	80.49	79.01	80.34	498045
2024-10-15	80.77	81.66	80.24	80.33	622271
2024-10-16	80.29	81.27	80.29	80.59	908460
2024-10-17	81.00	81.77	81.00	81.72	402914
2024-10-18	81.94	82.12	80.99	81.82	664917
2024-10-21	81.66	82.01	80.96	81.07	441823
2024-10-22	80.90	81.18	79.68	80.81	460609
2024-10-23	80.60	81.06	80.27	80.94	467442
2024-10-24	81.21	81.27	80.73	81.09	455637
2024-10-25	81.48	81.54	79.47	79.57	571338
2024-10-28	80.00	80.96	80.00	80.62	567421
2024-10-29	80.39	80.84	79.73	79.76	579205
2024-10-30	80.08	81.11	80.02	80.36	995450
2024-10-31	80.40	80.67	78.92	78.96	762375
2024-11-01	78.98	80.08	78.93	79.27	685676
2024-11-04	79.12	79.20	75.16	76.51	1029326
2024-11-05	76.73	78.41	76.33	78.39	835342
2024-11-06	82.55	83.33	81.96	82.76	1202229
2024-11-07	82.81	82.81	81.82	82.08	681331
2024-11-08	82.48	83.50	82.21	83.11	618693
2024-11-11	83.63	84.56	83.06	83.21	534450
2024-11-12	83.12	83.67	82.86	82.97	1402737
2024-11-13	82.94	83.59	82.49	83.21	795720
2024-11-14	82.98	83.40	82.59	82.80	607854
2024-11-15	83.01	83.89	82.75	83.67	937834
2024-11-18	83.63	84.59	83.34	84.41	521105
2024-11-19	83.31	84.19	83.22	84.12	596001
2024-11-20	83.95	84.68	83.80	84.49	642376
2024-11-21	84.70	85.36	84.23	85.17	1057367
2024-11-22	85.24	86.27	85.24	86.07	653715
2024-11-25	86.30	86.90	85.75	85.83	1291251
2024-11-26	85.90	86.76	85.51	86.55	561610
2024-11-27	86.96	87.45	86.48	87.05	452529
2024-11-29	87.30	87.42	86.61	86.73	408304
2024-12-02	86.79	86.83	85.74	86.16	808092
2024-12-03	86.40	86.47	85.51	85.98	976204
2024-12-04	85.79	86.26	85.19	85.85	725020
2024-12-05	86.12	86.65	85.67	85.94	620524
2024-12-06	85.93	86.25	85.66	86.08	560186
2024-12-09	85.89	86.07	84.92	85.00	598690
2024-12-10	85.10	85.10	83.21	83.96	583101
2024-12-11	84.23	84.99	83.86	84.75	812921
2024-12-12	85.15	85.41	83.92	83.95	730365
2024-12-13	84.43	85.29	84.03	84.18	782686
2024-12-16	83.98	84.93	83.70	84.03	743000
2024-12-17	83.50	84.12	83.20	83.64	846249
2024-12-18	83.29	84.25	81.44	81.50	1162722
2024-12-19	81.88	82.57	80.77	81.66	1093521
2024-12-20	81.50	83.93	81.21	83.19	2847836
2024-12-23	82.58	83.45	82.42	83.37	835195
2024-12-24	83.32	84.91	83.23	84.80	407689
2024-12-26	84.66	85.40	84.50	85.26	371299
2024-12-27	84.67	85.60	84.31	84.68	625793
2024-12-30	84.06	84.95	83.60	84.39	775760
2024-12-31	84.76	85.09	84.33	84.69	836963
2025-01-02	85.08	85.31	83.86	84.16	779014
2025-01-03	84.61	84.81	83.90	84.35	640284
2025-01-06	84.33	84.57	82.27	82.37	869264
2025-01-07	82.60	83.75	82.15	82.95	791599
2025-01-08	83.10	83.74	82.40	83.53	671815
2025-01-10	82.42	82.88	80.79	81.13	860988
2025-01-13	80.72	82.22	80.51	82.08	751256
2025-01-14	82.30	83.55	81.87	83.43	587117
2025-01-15	84.67	84.96	84.21	84.80	837465
2025-01-16	84.94	86.29	84.73	86.08	532631
2025-01-17	86.35	86.70	86.02	86.25	553975
2025-01-21	86.38	87.36	86.22	86.29	608550
2025-01-22	86.38	86.42	84.17	84.48	635068
2025-01-23	84.42	84.90	83.85	83.93	688488
2025-01-24	83.88	84.94	83.88	84.88	519561
2025-01-27	85.62	86.54	85.22	86.39	632517
2025-01-28	86.42	86.93	85.55	85.75	544820
2025-01-29	85.36	86.96	85.36	86.02	495479
2025-01-30	86.57	86.69	85.59	86.18	474681
2025-01-31	85.78	86.41	85.19	85.45	878311
2025-02-03	84.44	85.58	83.39	85.33	683728
2025-02-04	85.49	86.52	85.36	85.74	540240
2025-02-05	86.36	86.45	85.51	86.28	444818
2025-02-06	86.89	87.26	85.89	86.81	621074
2025-02-07	86.72	87.01	86.11	86.77	793842
2025-02-10	85.89	88.29	85.16	85.94	1111551
2025-02-11	85.64	85.64	84.07	84.85	654803
2025-02-12	84.28	84.46	82.65	83.00	1004989
2025-02-13	83.07	84.23	82.72	84.12	1009667
2025-02-14	84.06	84.83	82.87	83.01	736566
2025-02-18	83.23	83.93	82.57	83.44	1318220
2025-02-19	82.77	83.83	82.59	83.25	757939
2025-02-20	82.87	83.33	81.95	82.98	750953
2025-02-21	82.99	83.39	82.17	82.76	916724
2025-02-24	83.16	84.83	83.16	84.38	549945
2025-02-25	85.01	85.27	84.36	84.93	689836
2025-02-26	85.00	85.42	83.92	84.20	503330
2025-02-27	84.38	85.99	84.38	85.79	429885
2025-02-28	86.36	86.79	85.45	86.67	1075988
2025-03-03	86.89	88.00	86.43	87.15	714624
2025-03-04	86.92	87.31	84.99	85.07	806811
2025-03-05	84.97	85.98	84.43	85.34	663923
2025-03-06	84.92	85.34	83.82	84.88	799357
2025-03-07	84.86	85.80	84.56	85.34	632712
2025-03-10	84.86	85.96	84.44	84.94	848515
2025-03-11	84.80	85.16	84.05	84.53	886365
2025-03-12	84.31	84.84	83.21	83.99	739769
2025-03-13	84.22	85.35	84.22	84.75	761750
2025-03-14	84.95	86.63	84.76	86.42	708501
2025-03-17	86.04	87.73	86.04	87.42	550892
2025-03-18	87.59	87.78	86.69	86.94	643614
2025-03-19	87.06	88.03	86.60	87.80	919947
2025-03-20	87.43	88.62	87.39	88.18	941141
2025-03-21	87.75	88.66	86.91	87.25	2713446
2025-03-24	87.91	88.55	87.24	88.51	766254
2025-03-25	88.75	89.67	88.32	89.19	832555
2025-03-26	89.74	90.89	89.59	90.51	676854
2025-03-27	90.82	91.75	89.94	91.40	574619
2025-03-28	91.78	92.13	90.27	90.64	567651
2025-03-31	90.54	92.35	90.26	91.91	883045
2025-04-01	91.82	92.42	91.03	92.09	653981
2025-04-02	91.28	92.30	91.00	92.03	676512
2025-04-03	90.52	91.99	90.33	91.11	802406
2025-04-04	89.15	89.31	82.75	83.12	1260053
2025-04-07	81.56	83.78	78.98	80.89	1998841
2025-04-08	83.66	84.87	80.17	81.45	1437056
2025-04-09	80.09	86.88	80.00	86.33	1272615
2025-04-10	85.54	86.54	82.93	84.37	875577
2025-04-11	84.47	85.16	83.48	84.68	1386408
2025-04-14	85.82	87.25	85.39	86.32	686401
2025-04-15	86.77	87.22	86.10	86.13	446134
2025-04-16	86.79	86.79	84.64	85.20	630360
2025-04-17	85.18	86.26	85.09	85.32	536344
2025-04-21	85.10	85.11	82.49	83.34	751904
2025-04-22	84.54	86.17	84.12	85.71	569620
2025-04-23	86.28	86.79	85.54	86.14	472752
2025-04-24	85.66	86.71	85.35	86.24	606763
2025-04-25	85.83	85.83	84.68	85.27	447503
2025-04-28	85.35	86.52	85.35	85.96	441534
2025-04-29	85.51	86.76	85.32	86.64	357908
2025-04-30	86.40	87.03	84.90	86.83	997020
2025-05-01	86.09	86.94	85.10	86.31	539595
2025-05-02	87.33	88.33	86.97	88.11	519396
2025-05-05	85.56	87.50	85.10	86.56	684549
2025-05-06	86.23	86.92	85.70	86.78	949402
2025-05-07	86.83	88.47	86.59	87.83	667556
2025-05-08	88.03	89.39	87.80	87.97	859704
2025-05-09	88.19	88.67	87.49	88.40	507915
2025-05-12	88.88	89.81	87.22	89.27	622524
2025-05-13	89.40	89.50	88.57	88.59	428400
2025-05-14	88.44	88.44	87.08	87.37	811341
2025-05-15	87.51	88.90	87.46	88.81	488169
2025-05-16	88.74	89.48	88.40	89.39	692951
2025-05-19	89.29	89.76	88.97	89.42	421756
2025-05-20	89.03	89.44	88.83	88.93	583599
2025-05-21	88.33	88.55	87.58	87.73	711522
2025-05-22	87.70	88.03	86.83	87.59	606544
2025-05-23	87.09	88.20	86.82	87.88	764043
2025-05-27	88.50	89.13	87.89	89.01	611626
2025-05-28	88.80	89.05	87.99	88.10	755275
2025-05-29	88.01	88.76	88.01	88.71	585033
2025-05-30	88.57	89.46	88.09	89.29	1596597
2025-06-02	88.74	89.70	88.19	89.67	602983
2025-06-03	89.26	89.79	87.86	89.62	594026
2025-06-04	89.60	89.77	88.13	88.21	791329
2025-06-05	88.11	88.77	87.73	88.61	724767
2025-06-06	89.37	89.53	88.49	89.14	423171
2025-06-09	89.15	89.58	86.77	88.36	932961
2025-06-10	87.95	88.71	87.64	88.15	878185
2025-06-11	87.96	88.92	87.68	88.55	799135
2025-06-12	88.18	89.29	88.17	89.18	622638
2025-06-13	88.91	89.08	88.20	88.66	783114
2025-06-16	89.05	89.48	88.44	88.60	797588
2025-06-17	88.13	88.77	87.83	88.27	1202827
2025-06-18	88.27	88.94	88.12	88.33	1301813
2025-06-20	88.61	89.38	88.36	89.16	2111159
2025-06-23	89.26	90.72	88.77	90.67	897227
2025-06-24	90.80	90.90	89.83	89.98	808014
2025-06-25	89.74	89.74	88.76	88.90	718792
2025-06-26	89.35	90.14	89.20	90.04	750388
2025-06-27	89.89	90.76	89.46	90.40	1298744
2025-06-30	90.37	91.89	90.21	91.66	1027274
2025-07-01	91.48	92.49	91.24	92.32	890139

Explore More About L

Coins representing dividend payouts and trends

L Dividend History

Discover Loews Corp'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

L Stock Split History

Discover Loews Corp'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

L Historical Prices

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

Web Analytics