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

BAH Historical Prices

Summary

Key Stock Metrics

98.95

(June 24, 2025)

52-Week Low

190.59

(November 6, 2024)

52-Week High

190.59

(November 6, 2024)

All-Time High

102.14

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-11-17	17.26	19.57	17.16	19.25	7376101
2010-11-18	19.45	19.79	19.00	19.50	705774
2010-11-19	19.16	19.60	19.15	19.43	320102
2010-11-22	19.80	19.85	19.49	19.73	200035
2010-11-23	19.42	19.75	19.42	19.66	151978
2010-11-24	19.86	20.45	19.79	20.00	192620
2010-11-26	19.75	20.73	19.51	19.82	70137
2010-11-29	19.98	19.98	19.34	19.46	326059
2010-11-30	19.30	19.47	18.66	19.40	298400
2010-12-01	19.71	19.85	19.25	19.40	255876
2010-12-02	19.68	19.75	18.77	19.14	481454
2010-12-03	19.09	19.25	18.90	19.03	204555
2010-12-06	19.30	19.65	18.85	18.99	224713
2010-12-07	19.00	19.17	18.65	18.86	350648
2010-12-08	18.73	18.95	18.60	18.86	116647
2010-12-09	18.95	19.00	18.60	18.69	200864
2010-12-10	18.54	18.71	18.50	18.60	379089
2010-12-13	18.60	18.69	18.35	18.57	98883
2010-12-14	18.62	18.70	18.36	18.69	265345
2010-12-15	18.71	18.75	18.42	18.70	154786
2010-12-16	18.70	19.02	18.52	18.95	284459
2010-12-17	18.90	19.19	18.66	19.03	535889
2010-12-20	19.04	19.65	18.89	19.59	176045
2010-12-21	19.60	19.60	19.08	19.31	215373
2010-12-22	19.29	19.66	19.29	19.40	492518
2010-12-23	19.44	19.76	19.01	19.14	84014
2010-12-27	19.46	20.14	19.46	19.72	318604
2010-12-28	19.79	19.92	19.21	19.41	104168
2010-12-29	19.46	19.51	19.15	19.41	98174
2010-12-30	19.39	19.76	19.30	19.76	191549
2010-12-31	19.72	19.75	19.36	19.43	31684
2011-01-03	19.66	19.66	19.18	19.19	309520
2011-01-04	19.21	19.31	18.65	18.88	257950
2011-01-05	18.88	19.00	18.65	18.78	160627
2011-01-06	18.74	18.74	18.05	18.46	341972
2011-01-07	18.43	18.48	18.15	18.23	457785
2011-01-10	18.24	18.34	18.12	18.18	120905
2011-01-11	18.23	18.75	18.18	18.65	51172
2011-01-12	18.76	18.76	18.18	18.48	135572
2011-01-13	18.50	18.54	18.35	18.47	26874
2011-01-14	18.50	18.58	18.30	18.58	26267
2011-01-18	18.58	18.65	18.18	18.58	81161
2011-01-19	18.51	18.84	18.23	18.32	71601
2011-01-20	18.31	18.36	18.02	18.09	136494
2011-01-21	18.50	18.80	18.07	18.11	174064
2011-01-24	18.15	18.46	18.15	18.39	30485
2011-01-25	18.40	18.50	18.36	18.46	26880
2011-01-26	18.45	18.67	18.25	18.47	34384
2011-01-27	18.44	18.80	18.17	18.80	269897
2011-01-28	18.83	18.97	18.43	18.93	37130
2011-01-31	18.96	19.23	18.59	18.66	94276
2011-02-01	18.80	19.11	18.56	18.70	120972
2011-02-02	18.61	19.02	18.56	19.01	28297
2011-02-03	18.93	19.03	18.75	18.78	76338
2011-02-04	18.91	18.97	18.59	18.75	33128
2011-02-07	18.70	19.35	18.68	19.25	113000
2011-02-08	19.26	19.41	18.99	19.35	216577
2011-02-09	19.56	20.29	18.70	18.93	601003
2011-02-10	18.90	19.15	18.69	18.77	350215
2011-02-11	18.77	18.99	18.76	18.96	61873
2011-02-14	18.91	19.08	18.53	18.78	125804
2011-02-15	18.73	18.91	18.67	18.86	101382
2011-02-16	18.88	19.23	18.86	18.98	156239
2011-02-17	19.02	19.04	18.72	18.94	130805
2011-02-18	18.94	19.25	18.87	19.22	151280
2011-02-22	19.00	19.22	18.97	19.15	35650
2011-02-23	19.10	19.25	18.79	18.83	86061
2011-02-24	18.80	18.85	18.40	18.50	106456
2011-02-25	18.50	18.71	18.44	18.62	119103
2011-02-28	18.71	18.71	18.43	18.49	122838
2011-03-01	18.49	18.55	18.44	18.50	115776
2011-03-02	18.50	18.55	18.35	18.50	59093
2011-03-03	18.59	18.82	18.39	18.72	155581
2011-03-04	18.73	18.82	18.46	18.50	68366
2011-03-07	18.50	18.60	18.25	18.36	68900
2011-03-08	18.35	18.61	18.33	18.49	64810
2011-03-09	18.50	18.51	18.43	18.44	19303
2011-03-10	18.30	18.33	18.10	18.20	161700
2011-03-11	18.11	18.27	18.02	18.20	72335
2011-03-14	18.20	18.51	18.10	18.49	109418
2011-03-15	18.28	18.28	17.60	18.00	188410
2011-03-16	17.96	18.24	17.88	18.17	187478
2011-03-17	18.33	18.47	18.14	18.22	134496
2011-03-18	18.36	18.50	18.25	18.50	220550
2011-03-21	18.50	18.57	18.25	18.29	64830
2011-03-22	18.26	18.38	18.16	18.24	746545
2011-03-23	18.22	18.30	18.16	18.26	164976
2011-03-24	18.16	18.45	18.13	18.30	172651
2011-03-25	18.32	18.38	18.25	18.28	95383
2011-03-28	18.27	18.28	18.11	18.21	26864
2011-03-29	18.16	18.35	18.05	18.20	35944
2011-03-30	18.20	18.20	18.07	18.16	45200
2011-03-31	18.13	18.13	17.80	18.01	236507
2011-04-01	18.11	18.31	17.91	18.29	295123
2011-04-04	18.33	18.50	18.20	18.25	51081
2011-04-05	18.27	18.54	18.21	18.49	531717
2011-04-06	18.59	18.91	18.34	18.87	184505
2011-04-07	18.82	19.24	18.82	19.08	273634
2011-04-08	19.08	19.83	19.01	19.59	503867
2011-04-11	19.60	19.60	19.16	19.27	38578
2011-04-12	19.07	19.11	18.77	18.93	72395
2011-04-13	19.02	19.11	18.67	18.83	82870
2011-04-14	18.78	19.06	18.69	18.98	75216
2011-04-15	18.96	19.30	18.89	19.20	495339
2011-04-18	19.06	19.16	18.90	19.07	70409
2011-04-19	19.05	19.05	18.80	19.01	50932
2011-04-20	19.15	19.25	18.90	19.15	295157
2011-04-21	19.15	19.36	18.97	19.11	21481
2011-04-25	19.05	19.27	19.05	19.22	270665
2011-04-26	19.19	19.38	19.17	19.20	158064
2011-04-27	19.17	19.22	18.95	19.04	139299
2011-04-28	19.00	19.22	19.00	19.18	22349
2011-04-29	19.24	19.38	19.12	19.34	100169
2011-05-02	19.50	19.54	19.38	19.41	55918
2011-05-03	19.37	19.53	19.21	19.48	39443
2011-05-04	19.50	19.59	19.36	19.41	92444
2011-05-05	19.31	19.42	18.80	19.31	85581
2011-05-06	19.49	19.59	19.20	19.23	40649
2011-05-09	19.27	19.63	19.23	19.61	43884
2011-05-10	19.65	19.75	19.45	19.75	29561
2011-05-11	19.81	19.93	19.52	19.66	56038
2011-05-12	19.67	19.77	19.44	19.69	36582
2011-05-13	19.58	19.77	19.51	19.51	23058
2011-05-16	19.47	19.58	19.06	19.20	111163
2011-05-17	19.20	19.20	18.79	19.11	99874
2011-05-18	19.11	19.22	18.98	19.21	102899
2011-05-19	19.22	19.22	18.99	19.05	122198
2011-05-20	19.00	19.17	18.96	19.06	160989
2011-05-23	18.88	18.99	18.76	18.80	224460
2011-05-24	18.81	18.87	18.77	18.79	173433
2011-05-25	18.50	18.50	17.98	18.14	400125
2011-05-26	18.10	18.30	17.91	18.15	161699
2011-05-27	18.13	18.18	17.99	18.11	127272
2011-05-31	18.24	18.30	17.79	17.99	306816
2011-06-01	18.01	18.15	17.82	17.89	293215
2011-06-02	17.87	18.00	17.77	17.84	245479
2011-06-03	17.77	17.94	17.66	17.72	354212
2011-06-06	17.75	17.89	17.65	17.68	310227
2011-06-07	18.39	18.44	17.80	17.85	1424955
2011-06-08	17.82	17.96	17.60	17.67	561358
2011-06-09	17.73	18.00	17.67	17.96	278821
2011-06-10	17.88	17.95	17.64	17.68	326556
2011-06-13	17.75	18.01	17.69	17.97	262694
2011-06-14	18.03	18.13	17.79	17.95	392675
2011-06-15	17.87	17.87	17.39	17.54	467908
2011-06-16	17.63	17.76	17.39	17.55	266888
2011-06-17	18.46	18.46	17.98	18.16	1709307
2011-06-20	18.32	18.43	18.22	18.35	581754
2011-06-21	18.43	18.75	18.18	18.69	1064918
2011-06-22	18.71	19.29	18.71	19.18	879255
2011-06-23	19.11	19.30	18.70	19.29	563453
2011-06-24	19.30	19.30	18.90	19.13	862609
2011-06-27	19.08	19.14	18.80	18.87	376605
2011-06-28	18.87	19.29	18.70	19.16	365459
2011-06-29	19.24	19.25	19.14	19.25	207406
2011-06-30	19.24	19.25	18.75	19.11	340135
2011-07-01	19.06	19.22	18.84	19.08	391250
2011-07-05	19.07	19.10	18.70	19.00	190541
2011-07-06	18.91	19.00	18.75	18.92	290341
2011-07-07	18.92	19.14	18.89	19.05	211507
2011-07-08	18.96	19.46	18.96	19.39	327925
2011-07-11	19.25	19.33	18.70	18.95	249887
2011-07-12	18.79	19.56	18.69	19.54	347157
2011-07-13	19.50	19.96	19.34	19.87	268628
2011-07-14	19.83	19.97	19.48	19.61	269173
2011-07-15	20.11	20.11	18.75	18.75	379906
2011-07-18	18.74	18.81	18.50	18.65	281176
2011-07-19	18.69	19.20	18.55	18.60	355373
2011-07-20	18.56	18.63	18.35	18.50	515728
2011-07-21	18.67	19.39	18.44	19.18	486638
2011-07-22	19.22	19.22	18.78	18.94	191180
2011-07-25	18.70	19.02	18.51	18.96	156153
2011-07-26	18.82	19.36	18.67	18.95	326667
2011-07-27	18.82	19.14	18.81	19.05	416049
2011-07-28	19.10	19.18	18.22	18.29	336941
2011-07-29	18.12	18.41	17.79	18.19	143508
2011-08-01	18.34	18.75	17.62	17.70	348715
2011-08-02	17.68	18.18	17.59	17.64	291586
2011-08-03	17.60	17.68	17.32	17.41	221987
2011-08-04	17.24	17.52	16.59	16.62	649939
2011-08-05	16.77	16.98	16.11	16.94	296175
2011-08-08	16.55	16.61	15.00	15.03	602899
2011-08-09	15.90	16.49	15.60	16.26	614222
2011-08-10	16.42	16.56	15.64	16.07	392076
2011-08-11	16.06	16.29	15.60	16.11	226273
2011-08-12	16.21	16.21	15.42	15.52	252991
2011-08-15	15.64	15.99	15.53	15.90	158161
2011-08-16	15.81	16.00	15.65	15.78	133013
2011-08-17	15.87	16.54	15.84	16.48	240630
2011-08-18	16.09	16.25	15.34	15.65	293216
2011-08-19	15.43	16.19	15.30	15.86	298595
2011-08-22	16.09	16.22	14.98	15.31	222189
2011-08-23	15.30	15.90	15.05	15.81	158594
2011-08-24	15.76	16.15	15.65	16.01	108418
2011-08-25	16.01	16.24	15.72	15.96	243879
2011-08-26	15.88	16.99	15.88	16.91	215150
2011-08-29	16.96	16.96	16.51	16.56	221235
2011-08-30	16.38	16.38	15.74	15.88	384931
2011-08-31	15.98	16.29	15.78	16.04	362571
2011-09-01	15.62	15.62	14.76	15.02	1520945
2011-09-02	14.83	15.85	14.55	15.26	644005
2011-09-06	14.98	15.11	14.79	14.92	518511
2011-09-07	15.12	15.38	14.88	15.09	657723
2011-09-08	15.06	15.31	14.93	15.22	258350
2011-09-09	14.97	15.35	14.75	15.05	519532
2011-09-12	14.97	15.26	14.52	14.62	275235
2011-09-13	14.68	14.87	14.50	14.80	91870
2011-09-14	14.86	15.13	14.77	15.12	313751
2011-09-15	15.23	15.46	14.94	14.99	256844
2011-09-16	15.06	15.23	14.91	15.13	263425
2011-09-19	14.95	15.08	14.66	14.91	102388
2011-09-20	14.94	15.30	14.80	14.93	95169
2011-09-21	14.88	15.16	14.40	14.44	111675
2011-09-22	14.07	14.25	13.43	13.52	228972
2011-09-23	13.53	13.99	13.33	13.91	162539
2011-09-26	13.94	14.04	13.60	13.89	127195
2011-09-27	13.87	14.67	13.40	14.53	384794
2011-09-28	14.49	14.49	13.98	14.21	371292
2011-09-29	14.41	14.93	14.22	14.73	349459
2011-09-30	14.48	15.09	14.31	14.87	504980
2011-10-03	14.70	14.81	14.35	14.36	335346
2011-10-04	14.19	14.78	13.91	14.72	324154
2011-10-05	14.67	15.07	14.66	14.98	248446
2011-10-06	14.95	15.86	14.82	15.63	219034
2011-10-07	15.63	16.00	15.47	15.73	244638
2011-10-10	15.97	16.25	15.84	16.23	170755
2011-10-11	16.11	16.45	15.97	16.44	154309
2011-10-12	16.51	16.80	16.17	16.31	219183
2011-10-13	16.15	16.43	15.90	16.28	263893
2011-10-14	16.49	16.63	16.35	16.50	246206
2011-10-17	16.32	16.55	15.99	16.14	138830
2011-10-18	16.06	16.12	15.73	16.00	109261
2011-10-19	15.88	16.05	15.71	15.83	247614
2011-10-20	15.82	15.99	15.44	15.79	221015
2011-10-21	15.99	16.02	15.64	15.75	270317
2011-10-24	15.71	16.30	15.66	16.14	562295
2011-10-25	16.01	16.10	15.72	15.72	262332
2011-10-26	15.92	16.06	15.58	15.81	257504
2011-10-27	16.31	16.38	15.98	16.05	498991
2011-10-28	16.18	16.31	15.97	16.15	111047
2011-10-31	15.93	16.05	15.54	15.81	111343
2011-11-01	15.29	15.48	15.01	15.30	142433
2011-11-02	15.40	15.92	14.89	15.82	417780
2011-11-03	14.91	16.39	14.91	16.38	297519
2011-11-04	16.24	16.38	15.84	16.32	216284
2011-11-07	16.28	16.41	16.07	16.31	180487
2011-11-08	16.33	16.40	16.00	16.30	268259
2011-11-09	15.86	16.29	15.85	15.89	146756
2011-11-10	15.94	16.06	15.44	15.61	113425
2011-11-11	15.79	15.96	15.51	15.84	156941
2011-11-14	15.71	15.87	15.32	15.48	154600
2011-11-15	15.52	15.86	15.48	15.80	185861
2011-11-16	15.62	15.69	15.38	15.41	190999
2011-11-17	15.37	15.37	14.73	14.87	149778
2011-11-18	14.93	15.04	14.43	14.58	258832
2011-11-21	14.36	14.44	13.96	14.40	204902
2011-11-22	14.39	14.45	14.10	14.26	51739
2011-11-23	14.12	14.14	13.98	14.02	33092
2011-11-25	13.99	13.99	13.61	13.87	21310
2011-11-28	14.16	14.16	13.63	13.79	224253
2011-11-29	13.83	13.87	13.63	13.70	154895
2011-11-30	13.95	14.23	13.87	13.97	252274
2011-12-01	13.97	14.86	13.83	14.74	287648
2011-12-02	15.40	15.64	15.18	15.34	675255
2011-12-05	15.57	16.04	15.46	15.99	441007
2011-12-06	16.00	16.02	15.33	16.02	404435
2011-12-07	15.93	16.10	15.80	16.10	255754
2011-12-08	15.96	15.98	15.79	15.92	167032
2011-12-09	15.95	16.72	15.90	16.72	308963
2011-12-12	16.50	16.90	16.37	16.82	374273
2011-12-13	16.98	17.22	15.60	16.72	544048
2011-12-14	16.58	16.60	16.17	16.48	463134
2011-12-15	16.77	16.85	16.46	16.52	171483
2011-12-16	16.52	17.17	16.48	16.94	472994
2011-12-19	16.88	16.90	16.60	16.77	160294
2011-12-20	16.98	17.57	16.77	17.48	404851
2011-12-21	17.40	18.24	17.20	17.83	571831
2011-12-22	17.85	17.85	17.44	17.68	191179
2011-12-23	17.78	18.00	17.45	17.50	247382
2011-12-27	17.48	17.70	17.26	17.42	204733
2011-12-28	17.36	17.41	17.09	17.27	137592
2011-12-29	17.27	17.42	17.20	17.24	202074
2011-12-30	17.28	17.45	17.11	17.25	278790
2012-01-03	17.58	17.75	17.31	17.54	173079
2012-01-04	17.47	17.54	17.26	17.33	59689
2012-01-05	17.27	17.40	17.06	17.16	171104
2012-01-06	17.19	17.19	16.98	17.07	105821
2012-01-09	17.16	17.41	17.15	17.17	153609
2012-01-10	17.37	17.49	17.33	17.45	167899
2012-01-11	17.42	17.65	17.42	17.60	115482
2012-01-12	17.61	17.64	17.40	17.62	60980
2012-01-13	17.49	17.63	17.38	17.47	187073
2012-01-17	17.63	17.63	17.20	17.21	196826
2012-01-18	17.24	17.68	17.12	17.66	103455
2012-01-19	17.68	17.84	17.53	17.53	103283
2012-01-20	17.47	17.54	17.12	17.20	362151
2012-01-23	17.19	17.40	17.07	17.31	181626
2012-01-24	17.27	17.47	17.01	17.29	146222
2012-01-25	17.26	17.52	17.16	17.44	257281
2012-01-26	17.51	17.57	17.38	17.56	111119
2012-01-27	17.50	17.68	17.47	17.62	196023
2012-01-30	17.51	17.74	17.40	17.69	271130
2012-01-31	17.81	17.81	17.48	17.60	106883
2012-02-01	17.74	17.95	17.69	17.79	161097
2012-02-02	17.88	17.98	17.77	17.86	135856
2012-02-03	17.62	18.05	17.46	17.70	477615
2012-02-06	17.50	17.80	17.20	17.79	314529
2012-02-07	17.71	17.78	17.40	17.66	221894
2012-02-08	17.73	18.03	17.59	17.82	209547
2012-02-09	17.74	17.81	17.58	17.81	225801
2012-02-10	17.67	17.80	17.44	17.66	307439
2012-02-13	17.75	17.87	17.65	17.85	178866
2012-02-14	17.79	18.00	17.70	17.90	184636
2012-02-15	17.96	18.03	17.75	17.86	219736
2012-02-16	17.85	18.03	17.81	18.02	212009
2012-02-17	18.05	18.05	17.77	17.94	421683
2012-02-21	18.03	18.10	17.85	18.06	527663
2012-02-22	18.00	18.19	17.98	18.17	116482
2012-02-23	18.17	18.37	18.11	18.34	172723
2012-02-24	18.36	18.44	18.17	18.39	248381
2012-02-27	18.27	18.47	18.24	18.40	182542
2012-02-28	18.44	18.49	18.30	18.48	252968
2012-02-29	18.47	18.49	18.25	18.41	187766
2012-03-01	18.57	18.57	17.93	18.00	407606
2012-03-02	18.01	18.09	17.68	17.74	159105
2012-03-05	17.71	17.79	17.63	17.71	121221
2012-03-06	17.55	17.60	17.33	17.41	138846
2012-03-07	17.45	17.51	17.21	17.42	88352
2012-03-08	17.53	17.64	17.38	17.60	63326
2012-03-09	17.56	17.82	17.42	17.52	225611
2012-03-12	17.52	17.65	17.48	17.52	90429
2012-03-13	17.34	17.36	16.84	16.97	438978
2012-03-14	16.95	17.35	16.76	17.10	238351
2012-03-15	17.06	17.25	16.94	17.17	590045
2012-03-16	17.15	17.27	17.09	17.16	619938
2012-03-19	17.19	17.48	17.11	17.28	413905
2012-03-20	17.24	17.36	17.10	17.29	99597
2012-03-21	17.32	17.67	17.29	17.58	124782
2012-03-22	17.46	17.58	17.41	17.52	155823
2012-03-23	17.50	17.57	17.42	17.47	61088
2012-03-26	17.56	17.76	17.47	17.48	152065
2012-03-27	17.50	17.51	17.28	17.29	169238
2012-03-28	17.34	17.41	16.96	17.01	284982
2012-03-29	16.92	17.21	16.71	17.15	120603
2012-03-30	17.21	17.21	16.99	17.03	220802
2012-04-02	16.97	17.36	16.87	17.29	151044
2012-04-03	17.39	17.66	17.05	17.09	542805
2012-04-04	16.95	17.06	16.64	17.01	665300
2012-04-05	16.94	17.20	16.90	17.19	119829
2012-04-09	16.92	16.93	16.70	16.93	167579
2012-04-10	16.90	16.91	16.45	16.65	176887
2012-04-11	16.73	16.81	16.60	16.76	128185
2012-04-12	16.73	17.05	16.73	16.98	138888
2012-04-13	16.96	16.96	16.78	16.85	71270
2012-04-16	17.02	17.08	16.67	17.00	132532
2012-04-17	17.05	17.10	16.92	17.04	62637
2012-04-18	17.00	17.00	16.77	16.86	82142
2012-04-19	16.89	17.15	16.73	17.05	155386
2012-04-20	17.14	17.25	17.03	17.10	103445
2012-04-23	16.96	17.04	16.78	17.01	54483
2012-04-24	17.03	17.15	16.97	17.02	59801
2012-04-25	17.19	17.25	17.10	17.14	117000
2012-04-26	17.12	17.29	17.08	17.13	109567
2012-04-27	17.15	17.35	17.10	17.23	133121
2012-04-30	17.17	17.30	17.07	17.10	80272
2012-05-01	17.10	17.87	16.98	17.62	204624
2012-05-02	17.52	17.65	17.11	17.16	176663
2012-05-03	17.11	17.11	16.36	16.80	539761
2012-05-04	16.73	16.76	16.15	16.38	1043805
2012-05-07	16.38	16.44	16.02	16.34	580845
2012-05-08	15.74	15.98	15.39	15.48	540616
2012-05-09	15.34	15.34	14.82	14.85	232006
2012-05-10	14.94	14.98	14.70	14.87	136035
2012-05-11	14.87	15.20	14.83	15.10	332036
2012-05-14	14.95	15.11	14.87	15.05	157091
2012-05-15	15.03	15.21	15.00	15.19	156003
2012-05-16	15.32	15.60	15.25	15.41	457125
2012-05-17	15.40	15.54	15.27	15.47	351849
2012-05-18	15.48	15.64	15.28	15.29	504116
2012-05-21	15.31	15.42	14.97	15.41	151604
2012-05-22	15.41	15.53	15.22	15.29	180992
2012-05-23	15.28	15.30	14.85	15.10	396816
2012-05-24	15.10	15.29	14.96	15.23	249873
2012-05-25	15.25	15.25	14.87	14.98	176703
2012-05-29	15.03	15.08	14.84	14.88	354771
2012-05-30	16.20	17.19	15.70	16.86	2329445
2012-05-31	16.55	16.64	15.77	16.21	2569645
2012-06-01	16.17	16.53	15.97	16.44	766133
2012-06-04	16.46	16.46	16.01	16.28	550169
2012-06-05	16.29	16.56	16.05	16.33	745788
2012-06-06	16.41	16.90	16.33	16.90	743345
2012-06-07	14.69	15.92	14.69	15.56	771369
2012-06-08	15.59	15.69	15.25	15.64	354397
2012-06-11	15.70	15.75	15.24	15.30	298760
2012-06-12	15.34	15.57	15.17	15.46	388625
2012-06-13	15.46	15.64	15.19	15.26	285160
2012-06-14	15.32	15.56	15.25	15.31	226648
2012-06-15	15.27	15.47	15.21	15.25	329225
2012-06-18	15.25	15.50	15.19	15.24	285704
2012-06-19	15.19	15.19	14.80	15.07	376839
2012-06-20	15.02	15.12	14.90	14.94	239634
2012-06-21	14.98	15.16	14.69	14.69	305332
2012-06-22	14.79	14.88	14.69	14.69	569275
2012-06-25	14.67	14.67	14.30	14.32	399014
2012-06-26	14.43	14.43	14.29	14.40	198560
2012-06-27	14.44	14.98	14.38	14.88	262389
2012-06-28	14.77	15.13	14.77	14.92	272086
2012-06-29	15.04	15.28	15.00	15.28	153929
2012-07-02	15.16	15.22	14.70	14.80	384107
2012-07-03	14.82	15.00	14.72	14.99	199888
2012-07-05	14.94	15.00	14.71	14.83	162491
2012-07-06	14.74	14.82	14.53	14.67	72223
2012-07-09	14.59	14.97	14.42	14.72	221673
2012-07-10	14.74	14.91	14.62	14.76	79928
2012-07-11	14.77	17.41	14.71	16.76	2903055
2012-07-12	16.51	17.25	16.17	16.99	1218346
2012-07-13	17.03	17.65	16.88	17.06	438858
2012-07-16	16.92	17.07	16.53	16.92	620635
2012-07-17	16.99	17.14	16.64	17.05	813584
2012-07-18	17.05	17.23	16.85	17.13	250214
2012-07-19	17.11	17.29	17.02	17.24	297884
2012-07-20	17.14	17.39	16.98	17.25	316978
2012-07-23	17.03	17.03	16.61	16.82	301020
2012-07-24	16.84	16.94	16.50	16.65	390131
2012-07-25	16.64	16.66	16.46	16.50	423655
2012-07-26	16.60	16.60	16.37	16.45	334744
2012-07-27	16.54	17.02	16.40	16.89	270600
2012-07-30	16.92	17.31	16.89	17.26	456971
2012-07-31	17.24	17.80	17.16	17.43	790905
2012-08-01	17.66	17.96	17.20	17.50	779253
2012-08-02	17.44	17.63	17.21	17.32	388174
2012-08-03	17.50	17.73	17.37	17.45	280853
2012-08-06	17.49	17.96	17.45	17.77	640774
2012-08-07	17.73	17.95	17.71	17.89	382808
2012-08-08	17.94	18.10	17.72	18.06	342076
2012-08-09	18.10	18.60	18.05	18.60	696830
2012-08-10	18.54	18.79	18.48	18.66	595227
2012-08-13	18.67	19.00	18.66	18.98	283294
2012-08-14	19.00	19.00	18.85	18.96	352956
2012-08-15	19.00	19.23	18.94	19.06	647597
2012-08-16	19.03	19.14	18.78	18.97	287953
2012-08-17	18.98	19.04	18.80	18.89	129244
2012-08-20	18.85	18.87	18.37	18.51	270738
2012-08-21	18.49	18.66	18.33	18.42	178691
2012-08-22	18.44	18.44	18.26	18.33	151116
2012-08-23	18.34	18.34	18.01	18.21	284931
2012-08-24	18.22	18.52	18.04	18.40	279008
2012-08-27	18.49	18.75	18.41	18.57	215184
2012-08-28	18.48	18.72	18.40	18.59	117517
2012-08-29	18.52	18.71	18.51	18.60	146608
2012-08-30	18.47	18.60	18.33	18.49	175630
2012-08-31	18.62	18.62	17.97	18.36	491977
2012-09-04	12.01	12.42	11.85	12.04	901575
2012-09-05	12.08	12.19	11.86	11.90	532551
2012-09-06	12.02	12.32	12.00	12.24	841037
2012-09-07	12.28	12.52	12.21	12.51	345150
2012-09-10	12.57	13.46	12.50	13.18	1083733
2012-09-11	13.20	13.46	13.08	13.25	439199
2012-09-12	13.32	13.40	13.15	13.35	479193
2012-09-13	13.01	13.41	12.99	13.33	759894
2012-09-14	13.37	13.68	13.23	13.65	612621
2012-09-17	13.59	13.71	13.46	13.61	201284
2012-09-18	13.54	13.63	13.48	13.60	198696
2012-09-19	13.43	13.87	13.40	13.79	346525
2012-09-20	13.62	13.78	13.58	13.73	281967
2012-09-21	13.76	13.89	13.61	13.80	358553
2012-09-24	13.73	14.01	13.73	13.92	389940
2012-09-25	13.92	14.00	13.70	13.75	330294
2012-09-26	13.72	13.76	13.36	13.76	361335
2012-09-27	13.89	13.94	13.75	13.84	335116
2012-09-28	13.79	13.91	13.72	13.85	318185
2012-10-01	13.86	13.95	13.80	13.84	682286
2012-10-02	13.88	13.97	13.81	13.87	534072
2012-10-03	13.86	13.92	13.61	13.81	485978
2012-10-04	13.11	13.26	12.90	13.21	1461919
2012-10-05	13.22	13.38	13.11	13.18	423805
2012-10-08	13.14	13.24	12.90	13.17	290465
2012-10-09	13.12	13.16	12.86	13.01	190611
2012-10-10	12.55	12.93	12.46	12.54	1107884
2012-10-11	12.60	12.80	12.60	12.72	410227
2012-10-12	12.74	12.79	12.59	12.69	231355
2012-10-15	12.69	12.88	12.61	12.74	420430
2012-10-16	12.95	13.16	12.67	12.97	531041
2012-10-17	12.96	13.10	12.87	12.88	280116
2012-10-18	12.87	12.87	12.67	12.67	357584
2012-10-19	12.72	12.77	12.33	12.35	893285
2012-10-22	12.37	12.49	12.29	12.37	793920
2012-10-23	12.38	12.40	12.12	12.26	359690
2012-10-24	12.46	12.84	12.21	12.28	434153
2012-10-25	12.37	12.53	12.19	12.36	411911
2012-10-26	12.37	12.63	12.34	12.55	371695
2012-10-31	12.64	13.61	12.58	13.38	853548
2012-11-01	13.61	14.23	13.46	14.21	964798
2012-11-02	14.28	14.29	13.99	14.13	494296
2012-11-05	14.07	14.32	14.00	14.13	364103
2012-11-06	14.18	14.21	13.95	14.18	700691
2012-11-07	14.00	14.19	13.56	13.65	564079
2012-11-08	13.56	13.84	13.42	13.73	392744
2012-11-09	13.74	13.89	13.63	13.78	619014
2012-11-12	13.77	13.96	13.66	13.68	277798
2012-11-13	13.65	14.00	13.52	13.88	471500
2012-11-14	13.88	14.05	13.53	13.63	596191
2012-11-15	13.56	13.82	13.42	13.45	222225
2012-11-16	13.46	13.66	13.39	13.65	251165
2012-11-19	13.74	13.99	13.69	13.77	391548
2012-11-20	13.80	13.97	13.75	13.89	255762
2012-11-21	13.86	14.00	13.80	13.88	146135
2012-11-23	13.89	14.21	13.88	14.14	77459
2012-11-26	14.09	14.33	14.05	14.19	398139
2012-11-27	14.21	14.21	13.99	14.06	441692
2012-11-28	13.99	14.05	13.83	14.00	429750
2012-11-29	14.04	14.08	13.94	14.04	265399
2012-11-30	14.05	14.08	13.78	14.01	473560
2012-12-03	14.09	14.09	13.89	14.00	206988
2012-12-04	13.95	14.13	13.95	14.09	293620
2012-12-05	14.05	14.13	13.84	13.95	498574
2012-12-06	13.91	14.33	13.85	14.30	1059011
2012-12-07	14.36	14.54	14.16	14.28	597793
2012-12-10	14.28	14.74	14.17	14.66	555576
2012-12-11	14.73	14.77	14.32	14.54	562387
2012-12-12	14.61	14.65	14.29	14.42	651796
2012-12-13	14.42	14.58	14.17	14.27	402561
2012-12-14	14.25	14.31	14.07	14.10	404909
2012-12-17	14.18	14.33	14.02	14.17	217072
2012-12-18	14.18	14.28	14.05	14.27	222819
2012-12-19	14.25	14.37	14.13	14.23	177280
2012-12-20	14.18	14.32	13.96	14.14	303211
2012-12-21	14.00	14.17	13.94	14.15	354527
2012-12-24	14.09	14.25	14.00	14.02	168219
2012-12-26	14.02	14.08	13.84	13.88	112532
2012-12-27	13.84	13.91	13.47	13.72	229818
2012-12-28	13.62	13.85	13.57	13.61	231441
2012-12-31	13.60	13.95	13.52	13.92	254266
2013-01-02	14.10	14.56	14.02	14.49	436409
2013-01-03	14.42	14.64	14.28	14.57	334900
2013-01-04	14.56	14.92	14.51	14.86	489072
2013-01-07	14.76	14.80	14.51	14.79	246932
2013-01-08	14.73	14.91	14.63	14.85	233706
2013-01-09	14.89	15.22	14.82	15.19	282699
2013-01-10	14.34	14.82	14.18	14.75	365627
2013-01-11	14.68	14.84	14.37	14.47	240469
2013-01-14	14.45	14.45	14.23	14.37	262935
2013-01-15	14.33	14.47	14.15	14.47	295590
2013-01-16	14.42	14.65	14.23	14.30	474351
2013-01-17	14.36	14.75	14.29	14.54	274504
2013-01-18	14.53	14.67	14.40	14.59	105455
2013-01-22	14.56	14.69	14.52	14.63	106547
2013-01-23	14.60	14.62	14.35	14.48	145128
2013-01-24	14.54	14.67	14.47	14.60	228155
2013-01-25	14.66	14.88	14.64	14.76	132807
2013-01-28	14.80	14.87	14.38	14.59	312231
2013-01-29	14.55	14.61	14.16	14.59	543313
2013-01-30	14.22	14.27	13.74	13.80	722835
2013-01-31	13.69	13.92	13.39	13.86	559171
2013-02-01	13.88	13.93	13.74	13.84	438866
2013-02-04	13.70	13.70	13.25	13.36	643448
2013-02-05	13.40	13.64	13.40	13.56	345852
2013-02-06	13.51	13.65	13.40	13.40	256833
2013-02-07	13.35	13.49	13.07	13.30	226849
2013-02-08	13.32	13.50	13.18	13.30	192238
2013-02-11	13.30	13.38	13.12	13.14	186378
2013-02-12	13.18	13.40	13.00	13.25	313341
2013-02-13	13.24	13.34	12.98	13.00	334207
2013-02-14	12.95	12.98	12.70	12.76	319958
2013-02-15	12.73	12.95	12.64	12.82	490022
2013-02-19	12.85	13.20	12.84	13.19	593090
2013-02-20	13.17	13.17	12.88	12.95	253443
2013-02-21	12.93	12.94	12.54	12.76	681343
2013-02-22	12.80	12.93	12.80	12.87	229352
2013-02-25	12.89	12.94	12.76	12.80	308294
2013-02-26	12.83	12.89	12.65	12.79	707317
2013-02-27	12.77	13.03	12.77	13.00	312003
2013-02-28	12.96	13.10	12.70	12.80	367924
2013-03-01	12.75	12.87	12.51	12.65	454587
2013-03-04	12.62	12.68	12.51	12.60	252672
2013-03-05	12.63	12.75	12.59	12.69	307496
2013-03-06	12.70	12.71	12.53	12.59	231092
2013-03-07	12.61	12.65	12.57	12.65	222374
2013-03-08	12.74	12.78	12.66	12.75	286806
2013-03-11	12.73	12.73	12.58	12.63	299197
2013-03-12	12.62	12.75	12.57	12.63	223253
2013-03-13	12.65	12.70	12.54	12.59	251618
2013-03-14	12.65	12.80	12.63	12.76	422379
2013-03-15	12.70	13.24	12.70	13.21	691999
2013-03-18	13.04	13.32	12.98	13.29	231158
2013-03-19	13.31	13.36	13.23	13.23	274679
2013-03-20	13.29	13.40	13.27	13.29	191762
2013-03-21	13.22	13.57	13.17	13.47	196241
2013-03-22	13.51	13.56	13.19	13.27	144208
2013-03-25	13.30	13.30	12.97	13.05	166803
2013-03-26	13.06	13.33	13.05	13.30	264515
2013-03-27	13.22	13.23	13.11	13.23	239606
2013-03-28	13.19	13.56	13.14	13.44	338490
2013-04-01	13.45	13.48	13.19	13.45	248446
2013-04-02	13.55	13.56	13.25	13.38	193780
2013-04-03	13.38	13.38	12.87	12.90	367328
2013-04-04	12.93	13.00	12.79	12.99	253745
2013-04-05	12.85	13.11	12.66	13.07	263681
2013-04-08	13.07	13.41	13.03	13.39	190200
2013-04-09	13.42	13.79	13.33	13.73	356601
2013-04-10	13.74	14.37	13.74	14.14	529292
2013-04-11	14.12	14.25	14.01	14.03	231231
2013-04-12	13.99	14.06	13.94	14.03	188050
2013-04-15	14.00	14.01	13.51	13.62	503588
2013-04-16	13.71	13.88	13.64	13.76	209283
2013-04-17	13.64	13.73	13.55	13.70	262948
2013-04-18	13.78	13.88	13.66	13.82	239581
2013-04-19	13.89	13.91	13.73	13.86	124411
2013-04-22	13.86	13.95	13.67	13.88	167697
2013-04-23	13.99	14.22	13.94	14.21	129594
2013-04-24	14.20	14.40	14.18	14.39	180341
2013-04-25	14.41	14.72	14.38	14.54	190746
2013-04-26	14.53	14.73	14.41	14.52	113420
2013-04-29	14.62	15.00	14.57	15.00	400947
2013-04-30	15.04	15.27	14.94	15.19	505305
2013-05-01	15.13	15.44	15.02	15.23	350976
2013-05-02	15.32	15.32	14.91	15.27	252710
2013-05-03	15.40	15.67	15.30	15.47	261158
2013-05-06	15.52	15.56	15.11	15.32	231768
2013-05-07	15.32	15.51	15.31	15.50	123583
2013-05-08	15.52	16.22	15.44	16.20	330982
2013-05-09	16.18	16.22	16.01	16.18	266722
2013-05-10	16.18	16.20	16.00	16.05	129759
2013-05-13	16.01	16.22	15.93	16.05	88521
2013-05-14	16.06	16.40	15.99	16.32	124751
2013-05-15	16.27	16.35	16.16	16.17	193632
2013-05-16	16.10	16.27	16.07	16.17	220097
2013-05-17	16.24	16.65	16.19	16.52	154291
2013-05-20	16.53	16.93	16.43	16.85	300550
2013-05-21	16.88	17.00	16.75	16.97	328365
2013-05-22	17.57	18.74	17.07	18.38	1420978
2013-05-23	18.37	18.56	18.27	18.35	1071045
2013-05-24	18.33	18.65	17.98	18.65	369806
2013-05-28	18.21	18.53	17.79	17.86	1192663
2013-05-29	17.73	17.81	17.27	17.41	975899
2013-05-30	17.40	17.45	17.16	17.26	766337
2013-05-31	17.27	17.60	17.16	17.44	314942
2013-06-03	17.45	17.55	17.29	17.46	376525
2013-06-04	17.42	17.95	17.42	17.83	210586
2013-06-05	17.73	17.87	17.48	17.48	133725
2013-06-06	17.38	17.89	17.38	17.82	298068
2013-06-07	17.90	18.25	17.75	18.00	457444
2013-06-10	17.63	17.72	17.10	17.54	1343715
2013-06-11	17.39	17.48	17.11	17.14	600449
2013-06-12	16.97	16.97	16.51	16.54	588244
2013-06-13	16.50	17.14	16.50	16.76	522252
2013-06-14	16.75	17.19	16.69	17.09	285223
2013-06-17	17.31	17.45	17.04	17.16	196163
2013-06-18	17.19	17.43	17.18	17.30	227211
2013-06-19	17.34	17.43	17.05	17.32	324047
2013-06-20	17.10	17.34	16.84	17.05	493884
2013-06-21	17.11	17.21	16.95	17.02	465179
2013-06-24	16.96	17.15	16.66	16.91	500091
2013-06-25	17.08	17.17	16.65	16.68	388880
2013-06-26	16.72	16.91	16.54	16.74	316193
2013-06-27	16.89	17.75	16.73	17.49	850011
2013-06-28	17.40	17.62	17.31	17.38	1598821
2013-07-01	17.47	17.78	17.41	17.57	620149
2013-07-02	17.61	17.72	17.40	17.61	301117
2013-07-03	17.51	17.68	17.33	17.58	504326
2013-07-05	17.77	17.92	17.62	17.77	139474
2013-07-08	17.80	18.00	17.69	17.82	381438
2013-07-09	17.93	17.95	17.80	17.88	236109
2013-07-10	17.91	18.18	17.83	18.13	391382
2013-07-11	18.19	18.40	18.02	18.15	659612
2013-07-12	18.17	18.50	18.13	18.45	457524
2013-07-15	18.50	18.62	18.24	18.40	371584
2013-07-16	18.41	18.43	18.14	18.17	210480
2013-07-17	18.48	19.10	18.11	18.63	821632
2013-07-18	18.62	18.83	18.59	18.75	448267
2013-07-19	18.70	18.91	18.66	18.79	239855
2013-07-22	18.83	19.12	18.68	18.98	203813
2013-07-23	18.98	19.24	18.74	18.74	997454
2013-07-24	18.90	19.05	18.79	18.83	384036
2013-07-25	18.84	18.98	18.81	18.89	253941
2013-07-26	18.86	18.86	18.53	18.72	177546
2013-07-29	18.70	18.96	18.70	18.84	303914
2013-07-30	18.87	19.50	18.85	19.32	962197
2013-07-31	20.15	21.50	19.97	21.38	1721809
2013-08-01	21.76	22.27	20.75	20.85	933274
2013-08-02	21.00	21.06	20.79	21.00	398720
2013-08-05	19.19	20.48	18.66	20.32	1977985
2013-08-06	20.35	20.70	20.02	20.52	832348
2013-08-07	20.56	20.56	20.23	20.43	290364
2013-08-08	20.49	20.81	20.33	20.60	414574
2013-08-09	20.66	20.66	20.27	20.49	564837
2013-08-12	20.48	20.88	20.32	20.76	205840
2013-08-13	20.84	21.00	20.60	20.77	395011
2013-08-14	20.87	21.00	20.82	20.85	397596
2013-08-15	20.69	20.69	20.21	20.29	181286
2013-08-16	20.27	20.94	20.25	20.90	280378
2013-08-19	20.95	21.00	20.53	20.54	194169
2013-08-20	20.33	20.93	20.29	20.81	418742
2013-08-21	20.69	20.77	20.47	20.62	246720
2013-08-22	20.70	20.90	20.62	20.89	136664
2013-08-23	20.90	21.15	20.73	20.86	278767
2013-08-26	20.88	21.42	20.82	21.30	388524
2013-08-27	21.01	21.01	20.20	20.21	262014
2013-08-28	20.30	20.54	20.04	20.37	211858
2013-08-29	20.37	20.92	20.37	20.81	171012
2013-08-30	20.82	20.82	20.14	20.23	187978
2013-09-03	20.50	20.64	19.73	19.83	402674
2013-09-04	19.80	19.86	19.31	19.43	518459
2013-09-05	19.49	19.77	19.33	19.35	490630
2013-09-06	19.48	19.63	19.02	19.54	381448
2013-09-09	19.53	19.86	19.53	19.72	229108
2013-09-10	19.78	19.90	19.62	19.72	423392
2013-09-11	19.74	19.83	19.36	19.50	437715
2013-09-12	19.53	19.75	19.44	19.52	372293
2013-09-13	19.57	19.71	19.14	19.19	422662
2013-09-16	19.35	19.66	19.25	19.47	256420
2013-09-17	19.52	19.82	19.42	19.64	230213
2013-09-18	19.65	19.80	19.42	19.53	232384
2013-09-19	19.62	19.67	19.27	19.42	241635
2013-09-20	19.45	19.57	19.30	19.41	244716
2013-09-23	19.36	19.49	19.16	19.38	259548
2013-09-24	19.24	19.54	19.22	19.47	247916
2013-09-25	19.44	19.75	19.40	19.47	278263
2013-09-26	19.53	19.72	19.50	19.65	172392
2013-09-27	19.51	19.71	19.39	19.44	190351
2013-09-30	19.24	19.53	19.02	19.32	370890
2013-10-01	19.24	19.43	18.77	19.02	434816
2013-10-02	18.98	19.13	18.80	18.84	423548
2013-10-03	18.77	18.83	18.46	18.72	442880
2013-10-04	18.70	18.99	18.70	18.89	274021
2013-10-07	18.72	18.77	18.51	18.59	320604
2013-10-08	18.57	18.57	18.00	18.03	232067
2013-10-09	18.06	18.46	18.01	18.24	229214
2013-10-10	18.48	18.83	18.44	18.70	208442
2013-10-11	18.71	19.06	18.64	19.02	167572
2013-10-14	18.83	19.11	18.70	18.96	220205
2013-10-15	18.92	19.01	18.68	18.85	206542
2013-10-16	18.97	19.37	18.97	19.24	255401
2013-10-17	19.23	19.47	19.06	19.20	141940
2013-10-18	19.28	19.62	19.22	19.60	198083
2013-10-21	19.60	19.74	19.50	19.59	231559
2013-10-22	19.60	19.74	19.54	19.68	207990
2013-10-23	19.49	19.59	19.21	19.34	185699
2013-10-24	19.40	19.60	19.19	19.51	140982
2013-10-25	19.64	19.64	19.22	19.53	204597
2013-10-28	19.50	19.62	19.04	19.58	280078
2013-10-29	19.66	19.70	19.33	19.54	182075
2013-10-30	20.00	20.55	19.02	19.58	399610
2013-10-31	19.59	19.95	19.02	19.80	591199
2013-11-01	19.69	19.79	18.93	19.19	391534
2013-11-04	19.20	19.41	18.87	18.93	470890
2013-11-05	18.74	18.89	18.61	18.70	778913
2013-11-06	17.65	17.98	17.51	17.64	808646
2013-11-07	17.60	17.91	17.57	17.59	289267
2013-11-08	17.61	17.75	17.20	17.63	359413
2013-11-11	17.67	17.83	17.54	17.54	264169
2013-11-12	16.93	17.34	16.61	17.31	651678
2013-11-13	17.23	17.55	17.14	17.54	481831
2013-11-14	17.45	17.72	17.24	17.53	766619
2013-11-15	17.53	17.65	17.00	17.27	5196816
2013-11-18	17.31	17.67	17.21	17.41	904198
2013-11-19	17.45	17.70	17.43	17.62	810421
2013-11-20	17.72	17.72	17.30	17.48	554365
2013-11-21	17.59	17.71	17.51	17.67	409743
2013-11-22	17.75	18.00	17.62	17.69	626763
2013-11-25	17.81	17.84	17.51	17.51	172961
2013-11-26	17.46	17.49	17.18	17.47	717264
2013-11-27	17.50	17.65	17.40	17.48	479425
2013-11-29	17.58	17.68	17.40	17.49	294963
2013-12-02	17.56	18.13	17.50	17.72	889694
2013-12-03	17.70	17.72	17.33	17.35	715083
2013-12-04	17.37	17.54	17.23	17.41	482573
2013-12-05	17.45	17.45	17.18	17.30	440170
2013-12-06	17.42	17.66	17.42	17.51	563417
2013-12-09	17.55	17.65	17.29	17.35	375055
2013-12-10	17.28	17.49	17.20	17.39	750582
2013-12-11	17.41	17.76	17.40	17.50	790799
2013-12-12	17.47	17.58	17.39	17.47	433752
2013-12-13	17.56	17.62	17.25	17.35	493542
2013-12-16	17.40	17.73	17.32	17.66	382427
2013-12-17	17.69	17.72	17.44	17.56	306250
2013-12-18	17.61	17.69	17.35	17.67	588609
2013-12-19	17.70	17.79	17.49	17.74	270936
2013-12-20	17.65	18.47	17.65	18.47	1337875
2013-12-23	18.49	18.66	18.20	18.55	418587
2013-12-24	18.48	18.68	18.45	18.60	154028
2013-12-26	18.71	18.88	18.47	18.87	368367
2013-12-27	18.87	19.00	18.81	18.92	276265
2013-12-30	18.86	18.97	18.77	18.87	313692
2013-12-31	18.91	19.15	18.87	19.15	307319
2014-01-02	19.05	19.05	18.73	18.84	604689
2014-01-03	18.79	19.21	18.73	19.10	594884
2014-01-06	19.18	19.24	18.69	18.72	847779
2014-01-07	18.76	19.02	18.76	18.96	246046
2014-01-08	18.91	19.06	18.83	19.04	260798
2014-01-09	19.09	19.16	18.97	19.07	224591
2014-01-10	19.01	19.17	18.92	19.15	373446
2014-01-13	18.91	19.15	18.80	18.91	432889
2014-01-14	18.90	19.11	18.87	19.04	454964
2014-01-15	19.02	19.18	18.99	19.15	230293
2014-01-16	19.00	19.10	18.77	18.99	295125
2014-01-17	18.90	19.00	18.75	18.81	372984
2014-01-21	18.91	19.02	18.81	18.93	373843
2014-01-22	18.99	19.09	18.83	18.84	304015
2014-01-23	18.75	18.81	18.45	18.53	304543
2014-01-24	18.41	18.41	17.89	18.06	471006
2014-01-27	18.10	18.17	17.77	17.93	406291
2014-01-28	17.92	18.17	17.90	18.02	344007
2014-01-29	17.88	17.98	17.72	17.74	220300
2014-01-31	17.20	18.58	17.20	18.28	856510
2014-02-03	18.16	18.33	17.90	17.99	974186
2014-02-04	18.14	18.73	18.00	18.48	635680
2014-02-05	18.40	18.82	18.16	18.79	746212
2014-02-06	18.44	18.69	18.18	18.25	598168
2014-02-07	18.36	18.53	18.20	18.34	444517
2014-02-10	18.32	18.38	18.20	18.26	521470
2014-02-11	18.35	18.40	18.20	18.34	270162
2014-02-12	18.35	18.51	18.23	18.28	406536
2014-02-13	18.44	19.47	18.22	19.15	2279972
2014-02-14	19.12	19.24	18.99	19.16	608500
2014-02-18	19.11	19.50	19.11	19.39	551698
2014-02-19	19.31	19.58	19.27	19.34	778026
2014-02-20	19.77	20.15	19.54	19.79	1369246
2014-02-21	19.88	20.83	19.72	20.52	1782502
2014-02-24	20.57	20.82	20.42	20.44	554855
2014-02-25	20.42	20.48	20.21	20.28	688514
2014-02-26	20.36	20.52	20.19	20.52	919744
2014-02-27	20.54	20.88	20.46	20.83	542184
2014-02-28	20.92	21.19	20.85	21.03	2402483
2014-03-03	20.80	21.40	20.75	21.30	664328
2014-03-04	21.45	22.29	21.45	22.16	879829
2014-03-05	22.21	22.21	21.86	21.89	468226
2014-03-06	21.98	22.07	21.73	21.79	390551
2014-03-07	21.82	22.02	21.75	21.88	488736
2014-03-10	21.93	21.94	21.74	21.90	635295
2014-03-11	21.92	21.94	21.72	21.75	525239
2014-03-12	21.60	21.88	21.48	21.80	758726
2014-03-13	21.79	21.88	21.41	21.45	782276
2014-03-14	21.46	21.83	21.25	21.67	988314
2014-03-17	21.82	21.90	21.47	21.49	888003
2014-03-18	21.55	21.86	21.55	21.80	750992
2014-03-19	21.77	22.09	21.70	21.92	863524
2014-03-20	21.87	22.26	21.86	22.00	605260
2014-03-21	22.06	22.25	21.81	21.84	1406966
2014-03-24	21.90	21.98	21.55	21.70	610220
2014-03-25	21.75	22.07	21.72	22.02	507532
2014-03-26	22.10	22.34	21.97	22.02	604096
2014-03-27	22.00	22.00	21.64	21.71	528914
2014-03-28	21.71	22.16	21.60	21.77	728737
2014-03-31	21.84	22.03	21.67	22.00	373653
2014-04-01	22.00	22.44	21.96	22.32	405917
2014-04-02	22.42	22.84	22.30	22.84	742752
2014-04-03	22.74	22.84	22.21	22.31	1421791
2014-04-04	22.40	22.49	21.91	21.98	937326
2014-04-07	21.89	22.02	21.67	21.96	1395497
2014-04-08	21.94	22.15	21.81	21.96	736251
2014-04-09	22.13	22.29	21.90	22.19	822411
2014-04-10	22.16	22.26	21.81	21.94	759924
2014-04-11	21.88	21.95	21.18	21.39	1055110
2014-04-14	21.49	21.55	21.26	21.44	767190
2014-04-15	21.50	21.69	21.29	21.55	1077976
2014-04-16	21.67	22.14	21.62	22.02	499210
2014-04-17	22.04	22.23	21.99	22.10	167209
2014-04-21	22.13	22.26	21.84	21.90	260375
2014-04-22	21.93	22.71	21.93	22.41	975691
2014-04-23	22.37	22.72	22.29	22.63	397157
2014-04-24	22.78	22.78	22.46	22.55	421347
2014-04-25	22.53	22.95	22.52	22.82	631741
2014-04-28	22.89	22.95	22.30	22.66	686479
2014-04-29	22.72	23.24	22.70	23.17	406911
2014-04-30	23.15	23.26	23.00	23.24	390995
2014-05-01	23.25	23.42	23.05	23.18	337576
2014-05-02	23.20	23.75	23.17	23.45	354728
2014-05-05	23.34	23.55	23.15	23.42	388962
2014-05-06	23.39	23.79	23.32	23.77	502896
2014-05-07	23.81	24.02	23.51	24.01	513800
2014-05-08	24.00	24.39	24.00	24.30	458958
2014-05-09	24.27	24.65	24.03	24.62	404757
2014-05-12	24.73	24.89	24.64	24.85	485209
2014-05-13	24.93	25.32	24.89	25.00	472844
2014-05-14	25.08	25.23	24.53	24.58	569416
2014-05-15	24.55	24.60	23.92	24.51	671699
2014-05-16	24.45	24.76	24.34	24.67	387630
2014-05-19	24.61	24.75	24.50	24.55	549416
2014-05-20	24.57	24.63	23.99	24.41	999939
2014-05-21	23.23	23.35	21.55	22.17	2413584
2014-05-22	22.87	23.47	22.87	23.42	965290
2014-05-23	23.45	24.04	23.30	23.97	770943
2014-05-27	23.95	24.13	23.66	23.71	676045
2014-05-28	23.72	23.95	23.51	23.63	539718
2014-05-29	22.44	22.70	22.10	22.12	3776485
2014-05-30	22.12	22.25	21.96	22.13	1023308
2014-06-02	22.23	22.30	22.01	22.09	608590
2014-06-03	22.09	22.34	21.99	22.04	1037288
2014-06-04	22.04	22.30	22.00	22.24	453512
2014-06-05	22.88	22.88	22.13	22.22	563117
2014-06-06	22.08	22.27	22.04	22.18	952179
2014-06-09	22.19	22.37	22.13	22.29	562382
2014-06-10	22.30	22.30	22.03	22.08	568203
2014-06-11	22.04	22.16	21.59	21.72	681350
2014-06-12	21.52	21.92	21.49	21.69	685662
2014-06-13	21.71	22.08	21.71	21.87	510195
2014-06-16	21.89	22.09	21.80	21.83	677443
2014-06-17	20.84	21.66	20.84	21.45	908139
2014-06-18	21.44	21.55	21.31	21.53	611507
2014-06-19	21.52	21.67	21.19	21.23	742216
2014-06-20	21.31	21.74	21.25	21.70	2207448
2014-06-23	21.73	21.87	21.50	21.57	626483
2014-06-24	21.57	21.69	21.48	21.52	625987
2014-06-25	21.47	21.90	21.43	21.82	763811
2014-06-26	21.64	21.85	21.35	21.50	990096
2014-06-27	21.46	21.59	20.93	20.93	3158660
2014-06-30	20.99	21.36	20.88	21.24	1159761
2014-07-01	21.26	21.86	21.18	21.57	1004229
2014-07-02	21.44	21.73	21.38	21.58	721639
2014-07-03	21.65	21.79	21.41	21.42	1382163
2014-07-07	21.40	21.74	21.36	21.40	747295
2014-07-08	21.34	21.39	21.08	21.11	634032
2014-07-09	21.11	21.20	20.99	21.02	568432
2014-07-10	20.83	21.21	20.65	21.07	695140
2014-07-11	21.05	21.13	20.97	20.97	243500
2014-07-14	20.99	21.32	20.97	21.11	246621
2014-07-15	21.10	21.15	20.98	20.99	433803
2014-07-16	21.05	21.27	21.04	21.13	575775
2014-07-17	21.08	21.22	20.78	20.84	334380
2014-07-18	20.86	21.18	20.83	20.98	299173
2014-07-21	20.98	20.99	20.75	20.82	306544
2014-07-22	20.87	21.03	20.81	20.90	387998
2014-07-23	20.94	21.13	20.90	21.07	774864
2014-07-24	21.17	21.37	21.15	21.24	618836
2014-07-25	21.19	21.24	20.98	21.00	307949
2014-07-28	21.01	21.18	20.93	21.07	372243
2014-07-29	21.07	21.27	21.03	21.09	637769
2014-07-30	21.58	22.52	21.50	22.48	1330785
2014-07-31	22.76	22.92	22.04	22.24	1744844
2014-08-01	22.28	22.42	22.08	22.18	801985
2014-08-04	22.25	22.39	21.54	21.96	1048320
2014-08-05	21.91	22.08	21.76	21.93	680696
2014-08-06	21.82	22.20	21.71	22.05	1204603
2014-08-07	20.85	21.10	20.81	21.00	1057041
2014-08-08	21.08	21.20	20.88	21.18	634611
2014-08-11	21.22	21.44	21.22	21.28	624633
2014-08-12	21.15	21.45	21.09	21.26	1091969
2014-08-13	21.32	21.56	21.20	21.46	925415
2014-08-14	21.54	21.63	21.27	21.31	494595
2014-08-15	21.36	21.42	21.05	21.19	981629
2014-08-18	21.36	21.67	21.24	21.48	703061
2014-08-19	21.57	21.62	21.44	21.56	723488
2014-08-20	21.58	21.80	21.49	21.55	863429
2014-08-21	21.56	21.76	21.54	21.60	609397
2014-08-22	21.65	22.00	21.57	21.96	1371202
2014-08-25	22.00	22.29	21.73	21.76	654437
2014-08-26	21.84	22.15	21.77	21.98	495564
2014-08-27	22.07	22.32	21.98	22.16	1219745
2014-08-28	22.11	22.26	22.02	22.07	604278
2014-08-29	22.18	22.37	22.12	22.18	624146
2014-09-02	22.24	22.72	22.17	22.69	723971
2014-09-03	22.75	22.97	22.48	22.50	618059
2014-09-04	22.51	22.80	22.51	22.60	491293
2014-09-05	22.65	22.91	22.60	22.83	403725
2014-09-08	22.80	22.92	22.64	22.71	255429
2014-09-09	22.74	22.75	22.27	22.30	372390
2014-09-10	22.27	22.70	22.27	22.64	428846
2014-09-11	22.64	22.95	22.58	22.85	471951
2014-09-12	22.81	22.81	22.36	22.58	562153
2014-09-15	23.51	23.85	23.12	23.23	815375
2014-09-16	23.24	23.54	23.20	23.43	413886
2014-09-17	23.49	23.96	23.46	23.86	572886
2014-09-18	23.85	24.35	23.72	24.15	618392
2014-09-19	24.22	24.51	23.97	24.04	500775
2014-09-22	24.02	24.20	23.86	23.90	551953
2014-09-23	23.91	24.02	23.45	23.46	893674
2014-09-24	23.52	23.59	23.10	23.29	528598
2014-09-25	23.20	23.27	22.81	23.25	932455
2014-09-26	23.31	23.56	23.17	23.37	483364
2014-09-29	23.22	23.48	23.07	23.32	359856
2014-09-30	23.30	23.59	23.23	23.40	443619
2014-10-01	23.40	23.86	23.27	23.79	770286
2014-10-02	23.93	24.22	23.65	24.13	888607
2014-10-03	24.69	25.09	24.47	24.76	1925108
2014-10-06	24.78	25.00	24.56	24.60	680654
2014-10-07	24.47	24.87	24.26	24.62	603889
2014-10-08	24.62	25.04	24.41	24.98	671392
2014-10-09	24.88	25.06	24.62	24.72	620833
2014-10-10	24.70	25.01	24.44	24.45	724184
2014-10-13	24.55	24.89	24.40	24.71	830242
2014-10-14	24.76	25.13	24.66	24.94	915657
2014-10-15	24.99	25.05	24.67	24.85	1031196
2014-10-16	24.75	25.09	24.33	24.85	529331
2014-10-17	25.01	25.41	24.92	25.33	498268
2014-10-20	25.28	25.41	24.85	25.08	647424
2014-10-21	25.11	25.55	25.06	25.39	532015
2014-10-22	25.45	26.00	25.43	25.47	745613
2014-10-23	25.63	25.70	25.29	25.33	541264
2014-10-24	25.26	25.74	25.22	25.72	275255
2014-10-27	25.65	25.81	25.39	25.75	354487
2014-10-28	25.82	26.44	25.78	26.18	892226
2014-10-29	26.11	26.17	24.94	25.19	1357948
2014-10-30	25.34	26.22	25.19	25.97	892306
2014-10-31	26.05	26.66	26.01	26.35	778580
2014-11-03	26.41	26.59	26.31	26.50	555717
2014-11-04	26.39	26.65	26.27	26.29	273798
2014-11-05	26.31	26.49	26.20	26.31	594100
2014-11-06	25.21	25.40	25.06	25.36	4593482
2014-11-07	25.36	25.88	25.22	25.74	1761012
2014-11-10	25.71	26.05	25.71	25.86	1591816
2014-11-11	25.90	26.13	25.84	26.09	1046514
2014-11-12	26.10	26.21	25.95	26.20	1086668
2014-11-13	26.25	26.63	26.21	26.65	334882
2014-11-14	26.61	26.82	26.41	26.46	641412
2014-11-17	26.39	26.60	26.29	26.42	395782
2014-11-18	26.41	26.61	26.30	26.31	347099
2014-11-19	26.31	26.33	26.01	26.03	401689
2014-11-20	25.94	26.00	25.78	25.86	472277
2014-11-21	26.05	26.33	25.92	26.04	671003
2014-11-24	26.08	26.37	25.91	26.31	515111
2014-11-25	26.35	26.53	26.27	26.45	412976
2014-11-26	26.61	26.81	26.53	26.65	379208
2014-11-28	26.61	27.32	26.61	27.21	518960
2014-12-01	27.59	27.59	27.20	27.22	683817
2014-12-02	27.27	27.57	27.22	27.57	479420
2014-12-03	27.61	27.82	27.26	27.78	427539
2014-12-04	27.71	27.81	27.46	27.50	329770
2014-12-05	27.52	27.63	27.39	27.53	876367
2014-12-08	27.53	27.72	27.05	27.08	386748
2014-12-09	26.85	27.08	26.71	27.08	473534
2014-12-10	27.11	27.16	26.63	26.65	244560
2014-12-11	26.70	27.04	26.61	26.73	330770
2014-12-12	26.42	26.47	25.51	25.52	524807
2014-12-15	25.68	25.79	25.11	25.33	635453
2014-12-16	25.22	25.76	25.15	25.36	471450
2014-12-17	25.46	25.48	24.86	25.39	729180
2014-12-18	25.64	25.65	25.31	25.45	903124
2014-12-19	25.43	26.11	25.38	26.02	1381255
2014-12-22	26.11	26.56	26.11	26.55	436753
2014-12-23	26.99	27.39	26.75	27.11	637038
2014-12-24	27.07	27.49	27.03	27.08	161260
2014-12-26	27.08	27.34	27.07	27.09	203474
2014-12-29	27.10	27.12	26.72	26.96	265972
2014-12-30	26.96	27.16	26.88	26.98	214788
2014-12-31	26.98	27.07	26.52	26.53	219103
2015-01-02	26.57	26.81	26.20	26.56	349850
2015-01-05	26.48	26.88	26.18	26.31	632258
2015-01-06	26.29	26.52	25.82	26.26	514239
2015-01-07	26.39	27.00	26.27	26.86	416912
2015-01-08	26.94	27.55	26.94	27.54	376632
2015-01-09	28.16	28.49	27.78	27.86	897760
2015-01-12	27.86	27.98	27.69	27.84	754660
2015-01-13	28.23	29.10	28.01	28.46	1034394
2015-01-14	28.29	28.60	28.13	28.45	468977
2015-01-15	28.74	28.79	28.27	28.46	425450
2015-01-16	28.47	29.00	28.41	28.94	556119
2015-01-20	29.13	29.26	28.61	28.91	378428
2015-01-21	28.90	28.90	28.38	28.64	564945
2015-01-22	28.69	29.05	28.36	28.95	490516
2015-01-23	28.90	29.13	28.81	29.05	349569
2015-01-26	29.00	29.49	28.79	29.43	741826
2015-01-27	29.22	30.14	29.08	29.62	1037862
2015-01-28	30.75	31.30	28.65	29.38	1068552
2015-01-29	29.85	29.85	28.40	29.36	1187296
2015-01-30	29.20	29.56	28.94	29.11	830017
2015-02-02	29.47	29.60	28.95	29.42	1005270
2015-02-03	28.64	29.37	28.47	29.26	3465926
2015-02-04	29.26	29.44	29.00	29.25	2188018
2015-02-05	29.36	29.52	28.99	29.17	1155845
2015-02-06	29.08	29.16	28.72	28.90	1489230
2015-02-09	28.79	28.91	28.41	28.59	1248577
2015-02-10	28.70	29.02	28.12	28.96	2259487
2015-02-11	28.96	29.31	28.94	29.16	1576750
2015-02-12	29.39	30.00	29.32	29.98	1253537
2015-02-13	30.69	30.76	30.14	30.16	1544982
2015-02-17	30.15	30.20	29.64	29.79	1030858
2015-02-18	29.73	30.20	29.65	30.17	826905
2015-02-19	30.26	30.41	30.03	30.24	906084
2015-02-20	30.26	30.32	30.01	30.12	1183686
2015-02-23	30.17	30.54	30.17	30.46	805519
2015-02-24	30.50	30.54	29.95	30.24	753254
2015-02-25	30.30	30.32	29.99	30.10	715938
2015-02-26	30.07	30.44	29.90	30.15	807431
2015-02-27	30.19	30.20	29.71	29.76	987591
2015-03-02	29.80	30.42	29.77	30.33	1120566
2015-03-03	30.27	30.42	29.90	30.26	862332
2015-03-04	30.15	30.33	29.85	30.04	607580
2015-03-05	30.03	30.04	29.51	29.51	613097
2015-03-06	29.41	29.50	28.96	29.02	405244
2015-03-09	29.04	29.45	28.99	29.39	764610
2015-03-10	29.20	29.21	28.76	28.84	492258
2015-03-11	28.79	28.82	28.57	28.62	421316
2015-03-12	28.68	29.42	28.66	29.10	644085
2015-03-13	29.03	29.05	28.40	28.54	587662
2015-03-16	28.64	29.23	28.64	29.00	459656
2015-03-17	28.83	29.09	28.67	28.98	497274
2015-03-18	28.92	29.40	28.81	29.25	511013
2015-03-19	29.35	30.01	29.17	29.82	899597
2015-03-20	29.94	29.94	29.55	29.77	1335757
2015-03-23	29.75	30.24	29.75	30.03	691518
2015-03-24	29.91	30.05	29.70	29.83	550168
2015-03-25	29.90	29.90	28.05	28.14	1149915
2015-03-26	27.98	28.63	27.70	28.62	775784
2015-03-27	28.59	29.23	28.55	29.20	656064
2015-03-30	29.34	29.54	29.30	29.45	558520
2015-03-31	29.28	29.40	28.86	28.94	541633
2015-04-01	28.88	29.13	28.53	29.08	616308
2015-04-02	29.00	29.27	28.62	28.71	453503
2015-04-06	28.52	29.01	28.50	28.87	466776
2015-04-07	28.78	28.94	28.48	28.52	317344
2015-04-08	28.55	28.76	28.43	28.56	685692
2015-04-09	28.56	28.72	28.39	28.56	367229
2015-04-10	28.62	28.71	28.24	28.53	500959
2015-04-13	28.51	28.53	27.85	28.00	730646
2015-04-14	27.94	28.54	27.92	28.49	681108
2015-04-15	28.45	28.58	28.13	28.31	568751
2015-04-16	28.21	28.68	28.19	28.68	735515
2015-04-17	28.48	28.55	28.00	28.40	754683
2015-04-20	28.51	28.81	28.36	28.75	578192
2015-04-21	28.86	28.97	28.75	28.85	593576
2015-04-22	28.83	28.97	28.71	28.90	384040
2015-04-23	28.82	29.07	28.72	29.02	349356
2015-04-24	29.03	29.04	28.55	29.01	512450
2015-04-27	29.07	29.10	28.31	28.44	501515
2015-04-28	28.38	28.56	28.17	28.28	447347
2015-04-29	28.22	28.38	27.82	27.95	404982
2015-04-30	27.75	28.05	27.42	27.50	807732
2015-05-01	27.63	28.16	27.59	27.95	505191
2015-05-04	27.95	28.01	27.74	27.82	371984
2015-05-05	27.72	27.72	27.41	27.50	410529
2015-05-06	27.58	27.67	27.26	27.40	361466
2015-05-07	27.38	27.68	27.35	27.64	423599
2015-05-08	27.85	28.14	27.76	27.90	241078
2015-05-11	27.86	28.01	27.71	27.72	362018
2015-05-12	27.55	27.65	27.02	27.33	795052
2015-05-13	27.34	27.71	27.33	27.61	740947
2015-05-14	27.77	28.32	27.76	28.23	503872
2015-05-15	28.27	28.37	27.87	28.33	781165
2015-05-18	28.27	28.48	28.14	28.23	554982
2015-05-19	28.24	28.69	28.16	28.65	422918
2015-05-20	28.61	28.65	28.42	28.50	495393
2015-05-21	26.80	26.90	24.85	25.13	4865209
2015-05-22	25.57	25.61	24.83	25.11	2482926
2015-05-26	24.93	25.08	23.87	24.45	2121943
2015-05-27	24.56	25.10	24.37	25.05	1739440
2015-05-28	25.00	25.34	24.93	25.32	1138124
2015-05-29	25.24	25.77	25.16	25.35	1740253
2015-06-01	25.38	25.63	25.29	25.59	1637026
2015-06-02	25.49	25.89	25.42	25.85	1688616
2015-06-03	25.86	26.03	25.77	26.00	893139
2015-06-04	25.88	25.92	25.29	25.63	1529859
2015-06-05	25.60	25.65	25.33	25.39	912146
2015-06-08	25.27	25.39	25.02	25.12	765809
2015-06-09	25.12	25.16	24.52	24.77	1075670
2015-06-10	24.88	25.76	24.78	25.74	1176934
2015-06-11	25.77	25.95	25.65	25.72	885039
2015-06-12	25.58	25.72	25.45	25.51	484242
2015-06-15	25.30	25.67	25.06	25.43	775934
2015-06-16	25.40	25.85	25.35	25.79	603671
2015-06-17	25.79	25.97	25.74	25.89	695267
2015-06-18	25.95	26.22	25.95	26.18	595895
2015-06-19	26.24	26.40	26.02	26.28	1202177
2015-06-22	26.44	26.57	26.31	26.43	396715
2015-06-23	26.43	26.50	26.25	26.41	883930
2015-06-24	26.42	26.50	26.23	26.27	528367
2015-06-25	26.39	26.64	26.23	26.54	790825
2015-06-26	26.61	26.61	25.75	26.05	2276860
2015-06-29	25.81	25.87	25.21	25.29	958452
2015-06-30	25.45	25.45	24.92	25.24	932528
2015-07-01	25.51	25.70	25.31	25.70	861486
2015-07-02	25.67	25.67	25.24	25.52	670009
2015-07-06	25.28	25.49	25.10	25.35	1013441
2015-07-07	25.43	25.69	25.16	25.56	883864
2015-07-08	25.30	25.49	25.10	25.36	555434
2015-07-09	25.71	25.85	25.35	25.35	443597
2015-07-10	25.66	26.00	25.50	25.94	623279
2015-07-13	26.00	26.20	25.90	26.13	713365
2015-07-14	26.12	26.38	25.99	26.37	540817
2015-07-15	26.38	26.70	26.25	26.60	694741
2015-07-16	26.74	26.92	26.58	26.74	359271
2015-07-17	26.75	26.75	26.36	26.58	317591
2015-07-20	26.58	26.62	26.32	26.41	343078
2015-07-21	26.36	26.58	26.28	26.32	323211
2015-07-22	26.24	26.32	25.93	26.11	560300
2015-07-23	26.14	26.34	25.98	26.11	370537
2015-07-24	26.12	26.13	25.76	25.83	456142
2015-07-27	25.61	25.62	25.15	25.23	382838
2015-07-28	25.87	26.17	25.28	25.92	798671
2015-07-29	26.27	28.05	26.10	27.99	2347026
2015-07-30	27.99	28.11	27.56	27.81	2003035
2015-07-31	27.83	28.00	27.49	27.73	1060730
2015-08-03	27.68	27.68	26.81	27.21	998792
2015-08-04	27.17	27.26	26.94	27.00	501687
2015-08-05	27.00	27.21	26.83	27.11	764515
2015-08-06	27.00	27.10	25.96	26.28	706917
2015-08-07	26.18	26.78	26.09	26.76	606368
2015-08-10	26.95	27.56	26.68	26.75	962411
2015-08-11	26.52	27.28	26.47	27.21	1083922
2015-08-12	26.80	27.25	26.40	27.11	717478
2015-08-13	27.15	27.42	26.87	27.24	528305
2015-08-14	27.20	27.33	27.02	27.19	520402
2015-08-17	27.17	27.82	27.05	27.62	662758
2015-08-18	27.62	27.74	27.41	27.61	797339
2015-08-19	27.56	27.67	27.29	27.53	461845
2015-08-20	27.35	27.74	27.13	27.56	778977
2015-08-21	27.28	27.37	26.82	26.88	1583309
2015-08-24	25.31	26.90	25.13	26.00	1478931
2015-08-25	26.69	26.69	25.55	25.57	772206
2015-08-26	26.18	26.66	25.75	26.63	1098122
2015-08-27	26.70	26.81	26.14	26.63	835889
2015-08-28	26.49	26.88	26.21	26.63	678090
2015-08-31	26.38	26.83	26.33	26.70	1260756
2015-09-01	26.08	26.44	25.79	26.29	1375194
2015-09-02	26.60	26.65	26.24	26.65	856373
2015-09-03	26.76	27.42	26.67	27.18	937153
2015-09-04	26.84	27.04	26.60	26.67	829408
2015-09-08	27.17	27.17	26.68	26.92	915919
2015-09-09	27.25	27.71	27.01	27.22	1775185
2015-09-10	27.12	27.48	27.03	27.12	1268797
2015-09-11	26.26	26.71	25.74	26.69	2074656
2015-09-14	26.66	26.67	26.38	26.50	951380
2015-09-15	26.56	27.09	26.46	27.03	706676
2015-09-16	27.09	27.50	26.88	27.32	969693
2015-09-17	27.34	28.09	27.15	27.72	1171374
2015-09-18	27.36	27.80	27.30	27.71	3004168
2015-09-21	27.87	28.07	27.45	27.80	1138941
2015-09-22	27.49	27.74	27.35	27.40	1234434
2015-09-23	27.47	27.61	27.31	27.40	961036
2015-09-24	27.18	27.20	26.77	27.01	1141540
2015-09-25	27.29	27.40	27.04	27.17	950809
2015-09-28	27.15	27.21	26.48	26.58	2004399
2015-09-29	26.62	26.71	26.13	26.30	1148042
2015-09-30	26.56	26.68	25.92	26.21	1617026
2015-10-01	26.23	26.41	25.89	26.31	721806
2015-10-02	26.00	26.44	25.50	26.40	911519
2015-10-05	26.60	26.83	26.52	26.71	1384746
2015-10-06	26.66	26.94	26.48	26.93	971001
2015-10-07	27.02	27.63	26.96	27.58	788244
2015-10-08	27.47	27.78	27.40	27.75	515419
2015-10-09	27.81	28.00	27.53	27.66	594969
2015-10-12	27.64	27.78	27.49	27.69	494508
2015-10-13	27.59	27.68	27.16	27.18	885422
2015-10-14	27.14	27.42	26.87	26.93	434780
2015-10-15	26.98	27.23	26.82	27.22	322206
2015-10-16	27.31	27.38	26.98	27.11	601927
2015-10-19	27.01	27.40	26.97	27.36	422256
2015-10-20	27.28	27.43	27.07	27.35	427573
2015-10-21	27.40	27.56	27.03	27.05	598544
2015-10-22	27.16	27.66	27.13	27.57	666092
2015-10-23	27.70	28.18	27.51	28.02	1016197
2015-10-26	28.03	28.18	27.51	27.71	1164121
2015-10-27	27.55	27.85	27.33	27.64	1438063
2015-10-28	28.80	30.57	28.32	30.30	2587949
2015-10-29	30.30	30.30	29.55	29.80	1665326
2015-10-30	29.80	30.00	29.44	29.46	1253602
2015-11-02	29.36	29.82	29.26	29.75	1334146
2015-11-03	29.62	29.97	29.49	29.88	971906
2015-11-04	28.67	29.26	28.65	29.00	6808098
2015-11-05	29.11	29.29	28.54	28.76	1637733
2015-11-06	28.61	28.91	28.36	28.91	2052721
2015-11-09	28.89	29.18	28.71	29.10	1479249
2015-11-10	29.01	29.23	28.79	29.12	801018
2015-11-11	29.13	29.35	28.94	29.24	1188276
2015-11-12	29.13	29.21	28.65	28.68	1348783
2015-11-13	28.56	28.72	28.21	28.25	1343052
2015-11-16	28.21	29.21	28.17	29.21	1217369
2015-11-17	29.10	29.44	28.89	29.11	1123976
2015-11-18	29.47	29.56	29.15	29.53	993393
2015-11-19	29.55	29.68	29.44	29.60	535360
2015-11-20	29.72	30.50	29.62	30.02	939458
2015-11-23	30.05	30.48	29.93	30.32	844380
2015-11-24	30.14	30.26	29.89	30.05	933505
2015-11-25	30.08	30.46	29.99	30.36	798130
2015-11-27	30.34	30.65	30.21	30.51	315776
2015-11-30	30.53	30.80	30.28	30.45	682029
2015-12-01	30.52	30.57	30.26	30.35	959653
2015-12-02	30.29	30.34	29.81	29.83	1455606
2015-12-03	30.03	30.16	29.21	29.41	1201357
2015-12-04	29.45	30.14	29.41	30.12	677070
2015-12-07	30.08	30.08	29.14	29.22	865718
2015-12-08	28.98	29.66	28.89	29.58	594691
2015-12-09	29.44	29.83	29.37	29.41	1611922
2015-12-10	29.51	29.90	29.16	29.80	1340418
2015-12-11	29.39	29.51	29.00	29.14	1017017
2015-12-14	29.18	29.57	28.90	29.11	782924
2015-12-15	29.23	29.62	29.19	29.50	635279
2015-12-16	29.68	29.95	29.31	29.88	814883
2015-12-17	29.98	30.20	29.34	29.38	430037
2015-12-18	29.34	29.38	28.89	29.17	976029
2015-12-21	29.24	29.76	29.13	29.73	1290104
2015-12-22	30.47	30.89	30.05	30.62	1374264
2015-12-23	30.74	31.25	30.34	31.08	1153104
2015-12-24	31.08	31.25	31.06	31.13	264888
2015-12-28	31.03	31.08	30.73	30.99	545516
2015-12-29	31.11	31.34	30.95	31.03	487063
2015-12-30	31.01	31.12	30.82	30.82	537988
2015-12-31	30.68	31.02	30.57	30.85	686076
2016-01-04	30.39	30.41	29.84	30.02	1137319
2016-01-05	30.04	30.54	30.04	30.41	539068
2016-01-06	30.14	30.70	29.95	30.65	958609
2016-01-07	30.83	31.03	30.58	30.76	1445935
2016-01-08	30.93	30.99	30.44	30.67	1556837
2016-01-11	30.67	30.84	29.97	30.33	1317932
2016-01-12	30.52	30.74	30.11	30.51	1102880
2016-01-13	30.63	30.70	29.82	30.16	1053170
2016-01-14	30.16	30.38	29.81	30.21	1362862
2016-01-15	29.73	30.19	29.54	30.14	845500
2016-01-19	30.37	30.37	29.38	29.70	1389287
2016-01-20	29.67	30.41	28.87	29.94	2049781
2016-01-21	29.89	30.00	29.18	29.27	1942378
2016-01-22	29.57	29.96	29.43	29.57	1240574
2016-01-25	29.53	29.56	28.84	28.96	941108
2016-01-26	28.99	29.57	28.58	29.55	1514896
2016-01-27	28.11	28.69	27.32	27.62	3477398
2016-01-28	27.70	28.19	27.34	27.47	1807777
2016-01-29	27.55	28.30	27.46	28.29	1280857
2016-02-01	28.13	28.29	27.61	27.78	1350550
2016-02-02	27.60	27.74	27.08	27.32	1264871
2016-02-03	27.45	27.68	26.96	27.44	1420765
2016-02-04	27.50	27.79	27.26	27.59	1437880
2016-02-05	27.49	27.58	26.97	27.13	1007190
2016-02-08	26.73	26.91	26.03	26.41	1453080
2016-02-09	26.12	26.60	25.63	25.68	1535796
2016-02-10	25.87	26.37	25.73	25.80	807122
2016-02-11	25.47	25.90	25.03	25.74	841867
2016-02-12	26.02	26.27	25.66	26.22	655488
2016-02-16	26.40	26.66	26.23	26.59	572616
2016-02-17	26.71	26.97	26.68	26.80	604030
2016-02-18	26.87	26.98	26.40	26.46	395852
2016-02-19	26.44	26.97	26.25	26.81	540710
2016-02-22	26.96	27.38	26.81	27.22	912716
2016-02-23	27.07	27.21	26.77	26.95	543958
2016-02-24	26.75	27.09	26.41	27.08	490224
2016-02-25	27.14	27.44	26.86	27.41	583809
2016-02-26	27.53	27.68	27.30	27.65	568501
2016-02-29	27.60	28.04	26.78	27.60	1020967
2016-03-01	27.81	28.16	27.48	27.60	668340
2016-03-02	27.54	27.88	27.34	27.88	714246
2016-03-03	27.89	28.73	27.89	28.58	882129
2016-03-04	28.57	29.21	28.36	29.10	763820
2016-03-07	28.95	29.00	28.47	28.67	669653
2016-03-08	28.45	28.60	28.34	28.36	380518
2016-03-09	28.47	28.71	28.21	28.56	367933
2016-03-10	28.65	28.78	28.04	28.33	324024
2016-03-11	28.46	28.63	28.33	28.58	379811
2016-03-14	28.52	28.70	28.32	28.51	740860
2016-03-15	28.37	28.57	28.30	28.48	334140
2016-03-16	28.36	28.92	28.36	28.83	321658
2016-03-17	28.83	29.29	28.83	29.18	600991
2016-03-18	29.22	29.81	28.91	29.81	1469580
2016-03-21	29.75	29.90	29.51	29.59	435806
2016-03-22	29.42	29.73	29.42	29.46	471410
2016-03-23	29.40	29.43	29.07	29.15	490035
2016-03-24	28.92	29.26	28.76	29.23	462994
2016-03-28	29.35	29.65	29.09	29.58	529864
2016-03-29	29.49	30.30	29.49	30.02	976381
2016-03-30	30.17	30.33	29.94	30.06	329336
2016-03-31	30.00	30.32	30.00	30.28	352191
2016-04-01	30.10	30.64	29.91	30.55	497205
2016-04-04	30.57	30.57	30.14	30.23	378748
2016-04-05	30.08	30.24	29.80	29.89	580619
2016-04-06	29.85	30.09	29.85	30.07	354307
2016-04-07	29.88	30.03	29.45	29.54	433065
2016-04-08	29.72	29.87	29.55	29.59	268229
2016-04-11	29.72	29.82	29.21	29.29	443279
2016-04-12	28.79	28.83	27.95	28.23	1323555
2016-04-13	28.33	28.52	27.95	28.52	901574
2016-04-14	28.51	28.65	28.31	28.35	434180
2016-04-15	28.35	28.48	28.19	28.36	470916
2016-04-18	28.19	28.53	28.11	28.37	726733
2016-04-19	28.29	28.34	27.66	27.86	935790
2016-04-20	27.88	28.17	27.74	27.95	783516
2016-04-21	27.92	28.00	27.49	27.51	614585
2016-04-22	27.48	27.82	27.35	27.78	879097
2016-04-25	27.78	28.08	27.69	28.01	408703
2016-04-26	28.07	28.24	27.65	27.67	549299
2016-04-27	27.55	27.97	27.43	27.91	1418636
2016-04-28	27.88	28.37	27.61	28.10	1619349
2016-04-29	28.03	28.03	27.31	27.57	684182
2016-05-02	27.70	27.93	27.54	27.63	640294
2016-05-03	27.46	27.69	27.02	27.37	769029
2016-05-04	27.30	27.49	27.10	27.42	399672
2016-05-05	27.52	27.59	27.13	27.24	742348
2016-05-06	27.14	27.68	27.12	27.57	545443
2016-05-09	27.53	27.87	27.53	27.71	818020
2016-05-10	27.85	28.24	27.76	28.15	1237392
2016-05-11	28.08	28.10	27.56	27.60	760590
2016-05-12	27.71	28.06	27.69	27.79	783283
2016-05-13	27.75	27.94	27.57	27.64	575266
2016-05-16	27.68	28.05	27.68	27.90	1340753
2016-05-17	27.87	27.94	27.21	27.51	2862022
2016-05-18	27.70	29.09	27.26	28.94	2787346
2016-05-19	28.91	29.12	28.52	28.90	918230
2016-05-20	29.02	29.55	29.01	29.48	909781
2016-05-23	29.25	29.70	28.98	29.01	1159007
2016-05-24	28.15	28.59	28.05	28.40	8241810
2016-05-25	28.40	29.65	28.32	29.19	3851665
2016-05-26	29.25	29.25	28.91	29.00	1186635
2016-05-27	29.05	29.31	29.00	29.28	1058914
2016-05-31	29.38	29.48	28.94	29.27	1211040
2016-06-01	29.16	29.49	29.07	29.46	1299861
2016-06-02	29.33	29.57	29.33	29.57	813571
2016-06-03	29.45	29.61	29.15	29.53	1296789
2016-06-06	29.52	29.63	29.30	29.60	765251
2016-06-07	29.58	29.68	29.31	29.23	754106
2016-06-08	29.36	29.59	29.21	29.38	788736
2016-06-09	29.19	29.45	29.07	29.41	533580
2016-06-10	29.23	29.38	29.11	29.21	510850
2016-06-13	29.24	29.34	28.84	28.85	494793
2016-06-14	28.83	29.00	28.21	28.90	722940
2016-06-15	28.95	29.25	28.66	28.71	634336
2016-06-16	28.52	28.77	28.41	28.71	457825
2016-06-17	28.63	28.66	28.19	28.41	1104678
2016-06-20	28.61	29.01	28.49	28.91	642806
2016-06-21	29.01	29.01	28.60	28.88	580149
2016-06-22	28.87	29.08	28.75	28.92	784280
2016-06-23	29.16	29.21	28.93	29.12	802457
2016-06-24	28.21	28.73	28.03	28.51	1826076
2016-06-27	28.32	28.40	27.47	27.73	974166
2016-06-28	28.00	28.11	27.86	28.04	1041870
2016-06-29	28.24	28.82	28.11	28.68	900347
2016-06-30	28.66	29.64	28.47	29.64	1676339
2016-07-01	29.64	29.88	29.31	29.35	622255
2016-07-05	29.26	29.27	29.03	29.14	553504
2016-07-06	29.13	29.52	29.08	29.52	1360514
2016-07-07	29.51	29.74	29.51	29.59	572386
2016-07-08	29.77	29.98	29.72	29.78	993917
2016-07-11	29.93	30.22	29.83	30.18	776569
2016-07-12	30.20	30.79	30.05	30.59	1087983
2016-07-13	30.60	30.87	30.58	30.86	1194034
2016-07-14	31.00	31.22	30.82	31.01	893042
2016-07-15	31.02	31.24	30.92	30.94	672336
2016-07-18	30.84	30.90	30.35	30.60	893488
2016-07-19	30.64	31.05	30.59	30.82	847389
2016-07-20	30.87	31.24	30.87	31.17	1170176
2016-07-21	31.25	31.38	31.03	31.26	808940
2016-07-22	31.27	31.50	31.22	31.29	610288
2016-07-25	31.32	31.39	30.90	31.09	736884
2016-07-26	31.03	31.26	30.90	31.12	839193
2016-07-27	31.17	31.50	30.96	31.39	1493773
2016-07-28	31.30	31.42	30.98	31.28	810240
2016-07-29	31.22	31.22	30.61	30.88	1388685
2016-08-01	30.88	30.96	30.69	30.76	860046
2016-08-02	30.77	30.77	30.27	30.40	751793
2016-08-03	30.34	30.62	30.24	30.46	706768
2016-08-04	30.51	30.57	30.19	30.28	532870
2016-08-05	30.36	30.51	30.13	30.08	716820
2016-08-08	30.13	30.13	29.81	29.93	700025
2016-08-09	29.98	30.09	29.68	29.95	692724
2016-08-10	29.90	30.48	29.84	30.32	1381615
2016-08-11	30.45	30.62	30.13	30.34	912611
2016-08-12	30.22	30.24	30.08	30.20	893867
2016-08-15	30.27	30.47	30.26	30.26	650161
2016-08-16	30.25	30.29	30.05	30.06	585959
2016-08-17	30.08	30.18	29.81	29.93	548572
2016-08-18	29.96	30.08	29.76	29.97	397021
2016-08-19	29.81	29.87	29.66	29.81	525045
2016-08-22	29.78	30.34	29.59	30.34	867875
2016-08-23	30.38	30.67	30.38	30.65	690656
2016-08-24	30.55	30.78	30.47	30.49	771245
2016-08-25	30.38	30.71	30.38	30.59	470752
2016-08-26	30.65	30.95	30.47	30.65	661230
2016-08-29	30.68	30.85	30.46	30.49	524609
2016-08-30	30.50	30.64	30.41	30.58	535562
2016-08-31	30.52	30.62	30.19	30.36	622281
2016-09-01	30.34	30.68	30.16	30.50	700359
2016-09-02	30.53	30.71	30.51	30.56	722780
2016-09-06	30.65	30.75	30.46	30.72	707110
2016-09-07	30.67	30.69	30.48	30.65	881814
2016-09-08	30.64	30.67	30.38	30.49	590182
2016-09-09	30.24	30.38	29.74	29.74	541235
2016-09-12	29.59	30.24	29.59	30.12	786396
2016-09-13	29.96	30.04	29.79	29.93	442362
2016-09-14	29.94	30.12	29.75	29.82	547202
2016-09-15	29.83	30.23	29.72	30.18	463775
2016-09-16	30.12	30.12	29.66	29.66	619431
2016-09-19	29.81	30.22	29.66	30.15	713683
2016-09-20	30.25	30.81	30.10	30.34	611534
2016-09-21	30.51	30.99	30.51	30.89	854064
2016-09-22	31.00	31.30	30.97	31.23	395909
2016-09-23	31.23	31.25	31.05	31.13	316649
2016-09-26	31.13	31.30	30.97	31.18	482869
2016-09-27	31.23	31.68	31.14	31.57	682088
2016-09-28	31.60	31.84	31.37	31.84	488660
2016-09-29	31.85	31.93	31.64	31.80	1010521
2016-09-30	31.94	31.94	31.36	31.61	564364
2016-10-03	31.60	31.60	31.16	31.32	678732
2016-10-04	31.40	31.75	31.34	31.50	597952
2016-10-05	31.69	31.76	29.57	30.31	4903065
2016-10-06	30.60	31.23	30.59	31.08	2249883
2016-10-07	31.04	31.11	29.55	30.19	2350727
2016-10-10	30.31	30.49	30.11	30.24	736195
2016-10-11	30.23	30.23	29.76	29.98	784284
2016-10-12	29.90	30.03	29.75	29.90	501053
2016-10-13	29.63	30.20	29.63	30.08	527655
2016-10-14	30.25	30.40	30.16	30.17	387786
2016-10-17	30.12	30.24	29.67	29.69	565420
2016-10-18	29.95	30.12	29.80	30.09	686494
2016-10-19	30.06	30.23	29.97	30.17	535499
2016-10-20	30.15	30.41	30.04	30.29	974594
2016-10-21	30.15	30.44	30.08	30.34	622788
2016-10-24	30.54	30.71	30.29	30.52	635592
2016-10-25	30.51	31.42	30.42	31.23	1172915
2016-10-26	31.17	31.39	30.93	30.99	496361
2016-10-27	31.08	31.09	30.37	30.43	1003789
2016-10-28	30.46	30.73	30.34	30.50	724044
2016-10-31	30.60	30.60	30.44	30.47	759548
2016-11-01	30.42	30.57	29.90	30.04	1004637
2016-11-02	31.39	32.12	30.90	31.19	2594883
2016-11-03	31.16	32.20	31.16	31.74	1956261
2016-11-04	31.82	32.04	31.52	31.52	1103681
2016-11-07	31.95	32.29	31.87	31.91	1705320
2016-11-08	32.00	32.33	31.86	32.11	1000172
2016-11-09	32.50	33.83	32.36	33.55	1956607
2016-11-10	33.63	33.79	32.72	33.45	2291249
2016-11-11	33.35	34.47	33.29	34.32	1366874
2016-11-14	34.72	35.33	34.64	35.14	1645262
2016-11-15	35.05	35.48	34.99	35.07	1144357
2016-11-16	35.09	35.25	35.05	35.14	700600
2016-11-17	35.19	35.50	34.83	35.01	1040628
2016-11-18	35.61	35.81	35.09	35.12	1797928
2016-11-21	35.04	35.60	35.04	35.60	588185
2016-11-22	35.81	36.61	35.76	36.51	1470644
2016-11-23	36.53	37.09	36.53	36.89	1289771
2016-11-25	37.04	37.15	36.72	37.00	325597
2016-11-28	36.94	37.35	36.86	37.20	985806
2016-11-29	37.36	38.54	37.36	38.20	1470011
2016-11-30	38.14	38.43	37.62	37.81	1555004
2016-12-01	36.74	37.45	36.51	36.85	7705058
2016-12-02	36.86	37.66	36.76	37.54	2225206
2016-12-05	37.78	37.85	37.51	37.54	1265953
2016-12-06	37.45	37.97	37.35	37.96	1619409
2016-12-07	37.94	38.22	37.49	37.62	3579287
2016-12-08	37.81	38.22	37.66	37.89	2937933
2016-12-09	37.90	38.05	37.52	37.70	3093481
2016-12-12	37.48	37.58	36.21	36.51	3474368
2016-12-13	36.59	36.92	36.47	36.84	1490925
2016-12-14	36.84	37.03	36.25	36.37	1132309
2016-12-15	36.13	36.67	35.57	36.26	1315614
2016-12-16	36.39	36.56	36.22	36.34	2068271
2016-12-19	36.54	36.59	36.23	36.48	935438
2016-12-20	36.64	36.74	36.43	36.58	1554486
2016-12-21	36.42	36.60	36.35	36.35	634631
2016-12-22	36.45	36.51	36.02	36.29	574719
2016-12-23	36.26	36.43	35.88	36.17	885195
2016-12-27	36.26	36.49	36.05	36.27	429476
2016-12-28	36.29	36.37	35.90	36.01	465329
2016-12-29	36.18	36.39	36.07	36.25	771862
2016-12-30	36.35	36.35	35.83	36.07	526417
2017-01-03	36.19	36.19	35.28	35.72	1788875
2017-01-04	35.76	36.30	35.76	35.91	1843382
2017-01-05	35.89	36.18	35.63	35.94	1170442
2017-01-06	35.95	36.40	35.86	36.21	1118381
2017-01-09	36.27	36.27	35.93	36.09	909800
2017-01-10	36.06	36.49	35.94	36.45	868078
2017-01-11	36.43	36.52	36.08	36.38	1171838
2017-01-12	36.23	36.40	35.80	36.38	610478
2017-01-13	36.48	36.57	36.26	36.33	496769
2017-01-17	36.04	36.28	35.68	35.80	505799
2017-01-18	35.87	35.95	35.68	35.85	631914
2017-01-19	35.75	35.92	35.51	35.59	506158
2017-01-20	35.53	35.79	35.46	35.64	695009
2017-01-23	35.55	35.76	35.24	35.52	678949
2017-01-24	35.49	35.83	35.33	35.79	918473
2017-01-25	35.97	36.10	35.56	35.83	1260428
2017-01-26	35.71	36.24	35.64	36.20	1428036
2017-01-27	36.06	36.34	35.93	36.26	2042585
2017-01-30	35.54	35.54	32.75	33.90	6475864
2017-01-31	33.90	34.45	33.57	33.82	2755054
2017-02-01	34.08	34.20	33.40	33.68	2510020
2017-02-02	33.68	34.70	33.53	34.47	2055667
2017-02-03	34.64	34.72	34.12	34.51	2602694
2017-02-06	34.54	34.69	34.44	34.61	1371704
2017-02-07	34.59	34.76	34.41	34.51	1288971
2017-02-08	34.51	34.56	33.83	34.18	1200368
2017-02-09	34.20	34.33	34.01	34.20	1414471
2017-02-10	34.38	34.38	33.93	34.10	1055665
2017-02-13	34.18	34.44	34.11	34.12	1125072
2017-02-14	33.91	34.24	33.88	34.05	1252687
2017-02-15	34.11	34.61	34.05	34.56	852191
2017-02-16	34.65	34.81	34.33	34.76	950406
2017-02-17	34.73	34.93	34.44	34.71	654462
2017-02-21	34.63	35.43	34.50	35.38	1562896
2017-02-22	35.36	35.80	35.36	35.62	1405697
2017-02-23	35.74	36.04	35.22	35.34	1528652
2017-02-24	35.12	35.94	35.09	35.92	1266660
2017-02-27	35.89	36.75	35.89	36.68	1715580
2017-02-28	36.48	36.61	35.77	35.77	1479725
2017-03-01	36.06	36.42	36.00	36.19	809382
2017-03-02	36.08	36.22	36.02	36.20	793072
2017-03-03	36.16	36.30	35.61	36.05	1336865
2017-03-06	35.76	36.24	35.50	35.94	1204205
2017-03-07	36.00	36.27	35.89	36.18	1033289
2017-03-08	36.20	36.58	36.20	36.31	1036889
2017-03-09	36.19	36.57	36.09	36.41	972604
2017-03-10	36.59	36.84	36.50	36.77	1382652
2017-03-13	36.72	37.24	36.72	37.16	1116577
2017-03-14	37.06	37.19	36.83	36.98	980461
2017-03-15	37.11	37.58	37.00	37.45	1304762
2017-03-16	37.43	37.69	37.19	37.24	1146928
2017-03-17	37.51	37.66	37.25	37.62	1057752
2017-03-20	37.59	37.61	37.27	37.33	693952
2017-03-21	37.57	37.66	36.51	36.58	1333932
2017-03-22	36.67	36.75	36.45	36.71	1051083
2017-03-23	36.54	36.99	36.54	36.59	1074598
2017-03-24	36.74	36.74	36.26	36.37	857150
2017-03-27	36.00	36.00	35.55	35.75	1157169
2017-03-28	35.58	35.90	35.49	35.80	1045498
2017-03-29	35.77	35.88	35.54	35.75	1425932
2017-03-30	35.50	35.66	35.21	35.37	1674714
2017-03-31	35.40	35.56	35.38	35.39	916925
2017-04-03	35.46	35.61	34.93	35.08	1030017
2017-04-04	35.05	35.19	34.90	34.97	967688
2017-04-05	34.91	35.16	34.53	34.54	1929954
2017-04-06	34.45	34.92	34.38	34.62	1283703
2017-04-07	34.58	34.94	34.50	34.90	1010852
2017-04-10	34.87	35.18	34.85	34.95	650033
2017-04-11	34.89	35.34	34.72	35.32	987021
2017-04-12	35.35	35.35	34.68	34.76	854802
2017-04-13	34.60	34.83	34.32	34.34	747608
2017-04-17	34.47	34.95	34.40	34.92	924902
2017-04-18	34.72	35.18	34.72	35.04	1055338
2017-04-19	35.09	35.56	35.02	35.32	920211
2017-04-20	35.42	35.78	35.40	35.73	624102
2017-04-21	35.62	35.70	35.24	35.65	1505445
2017-04-24	35.97	35.97	35.60	35.76	852185
2017-04-25	36.02	36.22	35.86	35.90	717372
2017-04-26	35.86	36.40	35.73	36.34	727557
2017-04-27	36.48	36.65	36.11	36.18	862275
2017-04-28	36.10	36.15	35.62	35.93	724604
2017-05-01	35.17	36.28	35.06	35.84	1046311
2017-05-02	35.80	35.94	35.48	35.58	1057563
2017-05-03	35.52	35.54	35.14	35.50	916105
2017-05-04	35.66	35.86	35.31	35.85	1075230
2017-05-05	36.00	36.06	35.61	35.84	962297
2017-05-08	35.92	35.92	35.65	35.77	752625
2017-05-09	35.77	35.89	35.40	35.58	1012927
2017-05-10	35.60	35.87	35.47	35.74	547166
2017-05-11	35.65	35.84	35.46	35.80	359807
2017-05-12	35.78	36.11	35.61	35.99	507678
2017-05-15	36.03	36.57	36.03	36.46	673851
2017-05-16	36.62	36.67	36.24	36.37	749938
2017-05-17	35.93	36.06	35.62	35.63	786998
2017-05-18	35.72	35.86	35.53	35.59	1085952
2017-05-19	35.66	36.13	35.57	35.95	1080984
2017-05-22	37.75	38.60	37.19	38.50	3348200
2017-05-23	38.83	38.89	37.91	38.33	1374948
2017-05-24	38.50	38.69	38.17	38.56	1253081
2017-05-25	38.64	39.33	38.52	39.19	1357130
2017-05-26	39.23	39.39	38.95	39.24	568990
2017-05-30	39.26	39.40	39.12	39.25	1533304
2017-05-31	39.35	39.50	38.97	39.44	857256
2017-06-01	39.55	39.55	39.04	39.41	1054844
2017-06-02	39.46	39.58	39.22	39.22	812328
2017-06-05	39.23	39.24	38.80	38.85	761129
2017-06-06	38.67	38.72	38.27	38.10	1782783
2017-06-07	38.27	38.63	38.10	38.55	745976
2017-06-08	38.62	39.00	38.54	38.91	629216
2017-06-09	38.87	38.94	38.18	38.57	904440
2017-06-12	38.52	39.23	38.44	39.00	910334
2017-06-13	39.07	39.29	38.93	39.19	618861
2017-06-14	39.36	39.68	39.12	39.53	1056284
2017-06-15	39.20	39.40	39.09	39.33	817039
2017-06-16	32.94	33.00	31.33	31.90	12616640
2017-06-19	31.80	32.49	31.06	32.46	4572460
2017-06-20	32.47	32.85	32.19	32.23	1374532
2017-06-21	32.25	32.44	32.17	32.35	1203395
2017-06-22	32.16	32.95	32.05	32.89	1419092
2017-06-23	32.90	32.96	32.03	32.22	3303428
2017-06-26	31.94	32.92	31.94	32.45	1304658
2017-06-27	32.41	32.58	32.21	32.23	949109
2017-06-28	32.42	32.85	32.40	32.69	762072
2017-06-29	32.63	32.65	32.22	32.35	996389
2017-06-30	32.41	32.67	32.26	32.54	1045517
2017-07-03	32.74	33.07	32.55	32.55	592933
2017-07-05	32.71	33.18	32.69	33.11	1214921
2017-07-06	32.96	33.58	32.84	32.97	2367163
2017-07-07	33.12	33.78	32.93	33.75	1210214
2017-07-10	33.78	33.81	33.24	33.26	951699
2017-07-11	33.32	33.52	33.18	33.42	843980
2017-07-12	33.76	33.97	33.56	33.86	1151105
2017-07-13	33.95	34.10	33.71	33.85	591216
2017-07-14	33.92	34.08	33.81	33.83	526077
2017-07-17	33.00	33.32	32.36	33.00	1524759
2017-07-18	33.00	33.08	32.84	33.00	1966166
2017-07-19	33.12	33.75	33.06	33.51	1579922
2017-07-20	33.51	33.81	33.35	33.54	596588
2017-07-21	33.47	33.71	33.37	33.66	560879
2017-07-24	33.68	33.85	33.60	33.84	429298
2017-07-25	33.99	34.45	33.87	34.14	705480
2017-07-26	34.18	34.22	33.83	34.16	472933
2017-07-27	34.26	34.30	33.75	33.95	464744
2017-07-28	33.93	34.28	33.85	34.26	568546
2017-07-31	34.32	34.44	33.99	34.30	864409
2017-08-01	34.54	34.54	34.16	34.39	859301
2017-08-02	34.52	34.52	33.98	34.02	846496
2017-08-03	33.94	34.58	33.94	34.46	915905
2017-08-04	34.60	34.95	34.35	34.61	1194174
2017-08-07	34.26	34.46	32.05	33.39	2135614
2017-08-08	33.46	34.29	33.11	33.15	1325666
2017-08-09	32.82	32.95	31.56	32.13	1426303
2017-08-10	32.30	32.84	32.19	32.67	932401
2017-08-11	32.49	33.48	32.40	33.26	1818867
2017-08-14	33.47	33.87	33.44	33.69	1044210
2017-08-15	33.97	34.27	33.67	33.70	1478129
2017-08-16	33.74	34.21	33.74	33.95	1546380
2017-08-17	34.00	34.00	33.49	33.51	805031
2017-08-18	33.40	33.92	33.38	33.68	861694
2017-08-21	33.58	34.00	33.47	33.92	786492
2017-08-22	34.07	34.55	33.89	34.43	1357850
2017-08-23	34.26	34.53	34.24	34.38	1021973
2017-08-24	34.49	34.49	33.96	34.00	825236
2017-08-25	34.21	34.27	33.81	33.97	915448
2017-08-28	34.14	34.18	33.50	33.54	654658
2017-08-29	33.46	33.92	33.44	33.92	808916
2017-08-30	33.92	34.03	33.73	33.89	923254
2017-08-31	34.04	34.58	34.02	34.11	1315001
2017-09-01	34.18	34.76	34.15	34.66	779123
2017-09-05	34.54	34.94	34.20	34.45	874772
2017-09-06	34.52	34.86	34.41	34.74	777847
2017-09-07	34.64	34.86	34.56	34.76	938949
2017-09-08	34.66	34.81	34.41	34.68	989093
2017-09-11	34.93	34.99	34.50	34.87	1332180
2017-09-12	35.00	35.18	34.91	35.02	1551316
2017-09-13	34.87	35.02	34.58	34.60	889612
2017-09-14	34.50	34.57	34.30	34.45	1110434
2017-09-15	34.39	35.33	34.34	35.25	1815000
2017-09-18	35.25	35.97	35.24	35.93	698203
2017-09-19	36.00	36.45	35.83	36.34	836243
2017-09-20	36.35	36.83	36.15	36.77	898178
2017-09-21	36.76	36.98	36.52	36.85	825492
2017-09-22	36.78	36.95	36.71	36.86	480518
2017-09-25	36.84	36.90	36.61	36.86	556998
2017-09-26	36.95	37.31	36.95	37.15	745289
2017-09-27	37.40	37.58	37.15	37.25	786939
2017-09-28	36.69	37.34	36.69	37.16	1311119
2017-09-29	37.25	37.82	37.25	37.39	865660
2017-10-02	37.41	37.82	37.31	37.69	723885
2017-10-03	38.14	38.20	37.59	37.94	1366845
2017-10-04	37.97	38.14	37.91	38.01	1745704
2017-10-05	38.02	38.13	37.82	37.93	1270461
2017-10-06	38.05	38.06	37.60	37.69	699362
2017-10-09	37.75	37.83	37.44	37.64	30917903
2017-10-10	37.85	38.00	37.72	37.79	617014
2017-10-11	37.88	37.88	37.47	37.50	922908
2017-10-12	37.80	38.50	37.62	38.33	1351849
2017-10-13	38.50	38.60	38.32	38.56	523871
2017-10-16	38.62	38.74	38.00	38.11	1143053
2017-10-17	38.07	38.07	37.45	37.61	691271
2017-10-18	37.74	37.97	37.69	37.74	506250
2017-10-19	37.67	37.77	37.40	37.77	362801
2017-10-20	37.82	38.00	37.62	37.94	522822
2017-10-23	37.86	38.17	37.69	37.74	870052
2017-10-24	37.88	38.13	37.64	37.73	536001
2017-10-25	37.95	38.23	37.48	37.57	1634355
2017-10-26	37.63	37.72	37.30	37.47	1130788
2017-10-27	37.46	37.89	37.40	37.54	1255338
2017-10-30	37.48	37.78	37.36	37.40	655963
2017-10-31	37.57	37.92	37.48	37.79	433038
2017-11-01	37.90	38.14	37.63	37.77	450925
2017-11-02	37.78	37.88	37.54	37.81	583394
2017-11-03	37.81	38.24	37.69	38.13	1002659
2017-11-06	37.75	37.92	35.71	36.60	2314928
2017-11-07	38.19	38.61	37.25	37.39	1427818
2017-11-08	37.44	37.50	36.98	37.07	1609412
2017-11-09	36.86	37.14	36.61	36.62	615934
2017-11-10	36.48	36.84	36.43	36.59	611176
2017-11-13	36.22	36.42	36.04	36.24	757943
2017-11-14	36.07	36.61	35.98	36.59	1003679
2017-11-15	36.54	36.73	36.39	36.43	1224962
2017-11-16	36.73	37.15	36.65	37.10	614785
2017-11-17	37.08	37.10	36.92	37.02	574429
2017-11-20	37.03	37.19	36.99	37.17	630692
2017-11-21	37.48	37.99	37.48	37.76	809469
2017-11-22	37.67	37.99	37.42	37.45	602683
2017-11-24	37.53	37.67	37.01	37.28	249669
2017-11-27	37.30	37.69	37.22	37.29	797571
2017-11-28	37.47	37.79	37.24	37.74	622102
2017-11-29	37.70	38.17	37.40	38.00	859712
2017-11-30	37.84	38.77	37.76	38.69	1023214
2017-12-01	38.79	38.91	38.07	38.55	870009
2017-12-04	38.90	39.24	38.46	38.60	1024594
2017-12-05	38.60	39.02	38.42	38.56	1119440
2017-12-06	38.43	38.76	38.09	38.12	559474
2017-12-07	38.10	38.36	38.02	38.11	441998
2017-12-08	38.37	38.45	38.04	38.21	480064
2017-12-11	38.28	38.67	38.08	38.37	452139
2017-12-12	38.52	38.86	38.20	38.74	622037
2017-12-13	38.66	38.87	38.32	38.32	631381
2017-12-14	38.36	38.39	37.84	37.87	425447
2017-12-15	37.97	38.46	37.96	38.21	1177528
2017-12-18	38.47	39.38	38.47	39.07	802008
2017-12-19	39.10	39.18	38.66	38.96	835988
2017-12-20	39.07	39.30	38.84	38.84	328729
2017-12-21	39.04	39.28	38.66	38.66	513480
2017-12-22	38.68	38.82	38.54	38.72	471861
2017-12-26	38.59	38.71	38.31	38.34	625787
2017-12-27	38.39	38.59	38.14	38.45	391262
2017-12-28	38.46	38.76	38.16	38.30	307412
2017-12-29	38.34	38.39	38.09	38.13	372991
2018-01-02	38.24	38.29	37.91	37.96	488675
2018-01-03	37.99	38.26	37.99	38.06	672788
2018-01-04	38.18	38.38	38.04	38.04	1709104
2018-01-05	38.19	38.58	37.96	38.36	1356576
2018-01-08	38.50	39.32	38.42	39.27	545105
2018-01-09	39.50	39.50	38.99	39.00	725081
2018-01-10	39.07	39.22	38.89	39.17	525130
2018-01-11	39.16	39.30	38.78	39.25	682045
2018-01-12	39.43	39.47	39.15	39.29	818314
2018-01-16	39.50	40.25	39.36	39.86	1119478
2018-01-17	40.05	40.20	39.85	40.02	697522
2018-01-18	40.05	40.10	39.62	39.63	444337
2018-01-19	39.60	39.69	39.02	39.65	797787
2018-01-22	39.69	39.79	39.31	39.62	859936
2018-01-23	39.58	39.70	39.28	39.60	538244
2018-01-24	39.67	39.85	39.32	39.38	644115
2018-01-25	39.55	40.13	39.39	39.45	422589
2018-01-26	39.50	39.79	39.36	39.76	666031
2018-01-29	39.56	40.25	39.40	39.91	923990
2018-01-30	39.57	39.67	39.15	39.42	562163
2018-01-31	39.58	39.71	39.14	39.18	512288
2018-02-01	39.02	39.80	39.00	39.60	1014495
2018-02-02	39.40	39.68	38.66	38.66	1017245
2018-02-05	37.00	38.10	36.30	36.74	1937312
2018-02-06	35.92	36.25	35.21	35.93	2052682
2018-02-07	36.07	38.02	36.05	37.30	1355749
2018-02-08	37.36	37.63	36.47	36.48	1291432
2018-02-09	36.90	37.09	35.23	36.34	1627096
2018-02-12	36.78	37.65	36.78	37.20	2047074
2018-02-13	37.10	37.44	36.99	37.25	1691711
2018-02-14	37.09	38.00	37.01	37.90	1162835
2018-02-15	38.05	38.31	37.70	38.30	1307944
2018-02-16	38.25	38.72	38.18	38.30	975413
2018-02-20	38.16	38.65	38.15	38.23	578743
2018-02-21	38.24	38.56	38.03	38.10	743943
2018-02-22	38.10	38.46	38.00	38.06	1487431
2018-02-23	38.36	38.51	38.15	38.50	774192
2018-02-26	38.62	38.86	38.48	38.80	662789
2018-02-27	38.82	39.14	38.46	38.46	571743
2018-02-28	38.60	38.71	37.92	37.93	825663
2018-03-01	37.92	38.25	37.48	38.07	892052
2018-03-02	37.87	38.92	37.71	38.84	976620
2018-03-05	38.12	39.38	38.09	39.26	1174618
2018-03-06	39.38	39.38	38.81	39.16	611807
2018-03-07	38.92	39.58	38.92	39.27	512836
2018-03-08	39.39	39.51	39.05	39.21	533946
2018-03-09	39.33	39.65	39.03	39.65	1059294
2018-03-12	39.74	39.78	39.10	39.23	589405
2018-03-13	39.28	39.31	39.00	39.05	473913
2018-03-14	39.12	39.27	38.75	39.09	1002636
2018-03-15	39.11	39.27	38.99	39.09	609135
2018-03-16	39.20	39.70	39.03	39.50	1263689
2018-03-19	39.43	39.46	38.51	38.80	734732
2018-03-20	38.94	39.33	38.75	39.20	362362
2018-03-21	39.21	39.58	39.08	39.34	365393
2018-03-22	38.99	39.09	38.37	38.41	819449
2018-03-23	38.47	38.61	37.66	37.66	779938
2018-03-26	38.01	38.25	37.34	38.22	544148
2018-03-27	38.40	38.74	37.98	38.09	1153360
2018-03-28	38.17	38.54	37.94	38.07	948241
2018-03-29	38.12	39.04	37.86	38.72	623939
2018-04-02	38.65	38.80	37.64	37.88	681590
2018-04-03	38.12	38.83	38.00	38.79	1057442
2018-04-04	38.22	39.20	38.06	39.19	990530
2018-04-05	39.37	39.59	39.21	39.47	740105
2018-04-06	39.36	39.73	38.58	38.84	527535
2018-04-09	38.96	39.36	38.82	38.83	704827
2018-04-10	39.12	39.57	38.97	39.41	499177
2018-04-11	39.18	39.63	39.18	39.44	577545
2018-04-12	39.62	39.95	39.47	39.80	310752
2018-04-13	40.00	40.00	39.52	39.68	495923
2018-04-16	40.00	40.65	39.87	40.54	559855
2018-04-17	40.85	41.00	40.46	40.90	776286
2018-04-18	40.90	41.08	40.54	40.96	741767
2018-04-19	40.92	41.13	40.65	40.76	464476
2018-04-20	40.74	40.93	40.45	40.62	382262
2018-04-23	40.69	40.89	40.29	40.49	396842
2018-04-24	40.48	40.77	39.85	40.12	565822
2018-04-25	40.13	40.18	39.61	39.83	945953
2018-04-26	39.86	40.19	39.58	40.06	306140
2018-04-27	40.17	40.29	39.94	39.95	377807
2018-04-30	40.06	40.16	39.59	39.63	355803
2018-05-01	39.52	39.53	38.97	39.44	659743
2018-05-02	39.48	39.72	39.05	39.22	753876
2018-05-03	39.14	39.28	38.46	39.27	782434
2018-05-04	39.15	40.02	39.01	39.73	370977
2018-05-07	39.84	40.06	39.66	40.04	483577
2018-05-08	40.64	40.73	40.18	40.42	559833
2018-05-09	40.48	40.78	40.34	40.59	460020
2018-05-10	40.71	40.93	40.48	40.80	293524
2018-05-11	40.78	41.16	40.58	40.85	578164
2018-05-14	40.77	40.88	40.55	40.64	420470
2018-05-15	40.48	41.02	40.35	40.97	588066
2018-05-16	40.96	41.38	40.83	41.26	453350
2018-05-17	41.32	41.47	41.00	41.20	600720
2018-05-18	41.23	41.70	41.08	41.68	724887
2018-05-21	41.94	41.98	41.59	41.70	589749
2018-05-22	41.70	41.78	41.22	41.26	512777
2018-05-23	41.10	41.34	41.00	41.28	434735
2018-05-24	41.32	41.80	41.16	41.65	1147040
2018-05-25	41.53	42.00	41.53	41.79	1154679
2018-05-29	42.39	44.17	42.24	44.02	2577396
2018-05-30	44.60	45.35	44.32	45.04	1895770
2018-05-31	45.23	45.28	44.90	45.09	1063034
2018-06-01	45.20	45.38	44.68	44.82	1152148
2018-06-04	44.95	45.43	44.80	45.40	990720
2018-06-05	45.47	45.73	45.05	45.21	772322
2018-06-06	45.18	45.31	44.74	45.12	1084685
2018-06-07	45.20	45.36	44.30	44.60	992466
2018-06-08	44.50	44.68	44.24	44.67	1079348
2018-06-11	44.57	44.96	44.57	44.78	621304
2018-06-12	44.92	45.14	44.59	44.88	894621
2018-06-13	44.94	45.50	44.92	45.21	1269861
2018-06-14	45.36	45.62	44.99	45.46	955358
2018-06-15	45.31	45.47	44.89	45.03	841331
2018-06-18	44.83	45.26	44.56	45.23	1971712
2018-06-19	45.07	45.53	44.91	45.42	1153066
2018-06-20	45.47	45.86	45.35	45.55	678479
2018-06-21	45.46	45.57	44.94	45.08	996296
2018-06-22	45.12	45.18	44.53	44.60	1340430
2018-06-25	44.34	44.36	44.00	44.07	1376302
2018-06-26	44.08	44.10	43.85	43.96	1892949
2018-06-27	44.14	44.16	43.26	43.35	1369249
2018-06-28	43.32	43.58	42.91	43.49	1018386
2018-06-29	43.64	44.25	43.54	43.73	1186931
2018-07-02	43.43	44.65	43.38	44.59	1651065
2018-07-03	44.76	45.46	44.61	45.25	885694
2018-07-05	45.19	45.20	44.68	45.07	1809360
2018-07-06	45.00	45.79	44.96	45.68	1003244
2018-07-09	45.25	45.79	44.41	45.77	1291312
2018-07-10	45.78	45.86	45.52	45.82	1024527
2018-07-11	45.50	45.91	45.46	45.91	1437078
2018-07-12	46.00	46.37	45.77	46.21	1493924
2018-07-13	46.15	46.76	46.01	46.50	977898
2018-07-16	46.74	46.81	46.17	46.27	626358
2018-07-17	46.19	46.54	46.18	46.48	632455
2018-07-18	46.46	46.49	46.01	46.39	1317286
2018-07-19	46.42	46.61	46.26	46.51	953087
2018-07-20	46.38	46.77	46.09	46.53	622344
2018-07-23	46.55	46.55	46.15	46.31	549033
2018-07-24	46.49	46.61	45.64	45.94	834323
2018-07-25	45.98	46.08	45.68	45.91	1244898
2018-07-26	45.84	46.31	45.56	46.26	1014121
2018-07-27	46.30	46.30	45.64	45.74	1285208
2018-07-30	47.12	47.31	44.23	44.80	2128204
2018-07-31	45.98	47.71	45.71	47.27	2938800
2018-08-01	47.22	47.37	46.97	47.16	1698825
2018-08-02	46.78	47.66	46.78	47.45	1390426
2018-08-03	47.34	47.76	47.10	47.72	903633
2018-08-06	47.72	48.52	47.63	48.51	1291199
2018-08-07	48.66	49.10	48.35	48.80	1958473
2018-08-08	48.85	49.55	48.85	49.25	856326
2018-08-09	49.54	49.63	49.20	49.26	930799
2018-08-10	49.10	49.61	48.88	48.94	901071
2018-08-13	48.97	49.64	48.91	48.94	913229
2018-08-14	49.00	49.45	48.82	49.37	539440
2018-08-15	49.21	49.35	48.96	49.18	587621
2018-08-16	49.29	49.49	49.11	49.26	657590
2018-08-17	49.25	49.79	49.08	49.74	436963
2018-08-20	49.73	49.91	49.42	49.86	695210
2018-08-21	50.00	50.34	49.85	50.30	981693
2018-08-22	50.35	50.72	50.07	50.44	508111
2018-08-23	50.41	50.62	49.79	49.82	853698
2018-08-24	49.88	50.37	49.71	50.35	473143
2018-08-27	50.48	51.09	50.37	51.06	791260
2018-08-28	51.13	51.35	50.60	50.78	898443
2018-08-29	50.80	51.23	50.69	51.12	768048
2018-08-30	51.03	51.22	50.90	51.11	573791
2018-08-31	51.03	51.45	50.98	51.16	770033
2018-09-04	51.12	51.47	50.87	51.45	715991
2018-09-05	51.45	51.79	51.13	51.78	659462
2018-09-06	51.86	52.45	51.68	52.26	853184
2018-09-07	52.18	52.54	51.99	52.11	865430
2018-09-10	52.32	52.32	51.37	51.39	925747
2018-09-11	51.70	51.89	51.16	51.67	714639
2018-09-12	51.75	51.88	51.44	51.82	680823
2018-09-13	51.96	51.99	51.74	51.90	756250
2018-09-14	51.82	52.50	51.68	52.41	933367
2018-09-17	52.56	52.56	51.89	51.96	1205961
2018-09-18	51.86	52.06	51.50	51.59	1194927
2018-09-19	51.84	51.97	49.98	50.11	1421823
2018-09-20	50.10	50.13	49.24	49.73	1464361
2018-09-21	49.73	50.01	49.38	49.57	1654574
2018-09-24	49.49	49.82	49.33	49.56	576845
2018-09-25	49.64	50.01	49.57	49.82	806558
2018-09-26	49.86	50.45	49.74	49.86	1273706
2018-09-27	49.90	50.24	49.77	49.77	1034383
2018-09-28	49.75	50.06	49.56	49.63	785988
2018-10-01	49.83	49.93	49.52	49.57	1074850
2018-10-02	49.70	49.89	49.57	49.58	900566
2018-10-03	49.72	49.92	49.48	49.50	835507
2018-10-04	49.30	49.52	48.88	49.42	1139620
2018-10-05	49.46	49.79	49.18	49.54	877308
2018-10-08	49.43	49.62	48.91	49.25	642780
2018-10-09	49.08	49.87	49.01	49.58	1145528
2018-10-10	49.48	49.73	48.05	48.08	998324
2018-10-11	47.89	48.75	47.26	47.26	1008805
2018-10-12	47.82	48.08	47.14	47.70	994252
2018-10-15	47.73	48.72	47.46	48.29	537284
2018-10-16	48.62	49.39	48.26	49.31	543097
2018-10-17	49.26	49.32	48.88	49.16	456700
2018-10-18	49.07	49.21	48.27	48.60	1451319
2018-10-19	48.69	49.13	48.66	49.02	948685
2018-10-22	49.22	49.53	48.82	49.40	752761
2018-10-23	48.84	49.62	48.39	49.37	706866
2018-10-24	49.24	49.52	47.21	47.24	1272645
2018-10-25	47.40	47.98	47.08	47.79	999961
2018-10-26	47.13	47.41	46.47	46.82	2075888
2018-10-29	48.25	50.39	47.65	48.68	2310632
2018-10-30	49.10	49.36	47.43	48.06	1682083
2018-10-31	48.73	49.92	48.16	49.54	1215043
2018-11-01	49.71	49.74	47.87	48.10	1350105
2018-11-02	48.20	49.11	47.22	47.80	1415399
2018-11-05	47.54	48.18	47.27	48.12	1069470
2018-11-06	48.24	49.58	48.12	49.00	1415104
2018-11-07	49.44	50.89	49.35	50.77	1255036
2018-11-08	50.62	51.13	49.73	50.87	2198737
2018-11-09	50.82	51.49	50.68	51.41	1194770
2018-11-12	51.32	51.86	51.07	51.30	2016108
2018-11-13	51.60	52.06	51.10	51.82	1743106
2018-11-14	52.08	52.21	50.95	51.22	1257021
2018-11-15	50.92	52.58	50.92	52.54	1442256
2018-11-16	52.33	52.81	52.10	52.72	1482440
2018-11-19	52.63	52.88	51.81	51.90	1111742
2018-11-20	51.36	52.03	50.92	51.02	1110281
2018-11-21	51.22	51.53	50.66	51.21	728084
2018-11-23	50.77	51.48	50.68	51.05	266870
2018-11-26	51.58	51.90	51.14	51.59	487291
2018-11-27	51.50	52.01	50.77	50.97	2201355
2018-11-28	51.20	51.45	50.53	51.36	1491841
2018-11-29	51.29	51.54	50.95	50.96	740967
2018-11-30	51.07	51.40	50.90	51.31	808378
2018-12-03	51.94	52.19	50.65	51.02	1989524
2018-12-04	50.98	51.61	49.41	49.50	1959869
2018-12-06	49.10	49.65	48.51	49.57	1680758
2018-12-07	49.56	49.82	48.42	48.58	1089670
2018-12-10	48.75	49.56	48.52	49.08	1532847
2018-12-11	49.64	50.11	48.93	49.34	1033474
2018-12-12	49.88	51.12	49.77	50.52	1034631
2018-12-13	50.65	50.83	50.13	50.37	658058
2018-12-14	49.98	50.03	49.01	49.12	763784
2018-12-17	48.88	48.90	47.44	47.68	1081790
2018-12-18	48.01	48.42	47.62	48.06	1266146
2018-12-19	48.16	48.51	46.80	47.21	886489
2018-12-20	47.11	47.25	46.11	46.59	1623637
2018-12-21	46.55	46.55	44.35	44.77	2293500
2018-12-24	44.13	44.48	43.41	43.46	609707
2018-12-26	43.73	45.10	43.24	45.08	791516
2018-12-27	44.49	44.89	43.62	44.76	1250770
2018-12-28	45.04	45.45	44.56	45.00	828503
2018-12-31	45.13	45.23	44.38	45.07	1114096
2019-01-02	44.32	44.95	44.02	44.33	1536475
2019-01-03	43.90	44.80	43.67	43.97	1053196
2019-01-04	44.68	46.08	44.68	45.76	1570198
2019-01-07	45.77	45.96	45.28	45.60	1479723
2019-01-08	45.86	45.95	45.27	45.90	1127697
2019-01-09	46.10	46.35	45.42	45.57	1335175
2019-01-10	45.32	45.95	45.17	45.74	1546676
2019-01-11	45.84	46.73	45.64	46.70	984511
2019-01-14	46.24	46.60	45.91	46.40	1799276
2019-01-15	46.40	46.96	46.39	46.67	787315
2019-01-16	46.89	47.38	46.68	47.10	731492
2019-01-17	46.95	47.83	46.85	47.54	660356
2019-01-18	47.90	48.15	47.42	47.59	825222
2019-01-22	47.33	47.70	46.92	47.11	632052
2019-01-23	47.35	48.15	47.18	47.43	710841
2019-01-24	47.56	47.87	47.27	47.46	786793
2019-01-25	47.65	48.50	47.62	48.35	863000
2019-01-28	48.08	48.26	47.68	47.76	1065154
2019-01-29	47.77	48.27	47.58	47.99	696932
2019-01-30	48.30	48.53	47.94	48.28	812957
2019-01-31	48.26	49.28	48.06	49.13	1473675
2019-02-01	52.21	53.00	51.05	51.59	2134543
2019-02-04	52.00	52.74	51.26	52.56	1305540
2019-02-05	52.57	52.93	51.94	52.91	1054085
2019-02-06	52.95	53.40	52.44	53.33	1083864
2019-02-07	53.11	54.18	52.72	54.13	1270660
2019-02-08	53.81	54.46	53.70	54.45	951587
2019-02-11	54.50	54.74	53.38	53.46	1401001
2019-02-12	53.69	53.91	53.39	53.64	840009
2019-02-13	53.79	53.91	53.28	53.46	941373
2019-02-14	53.31	53.63	53.13	53.26	1249574
2019-02-15	53.54	54.07	53.54	53.80	1095074
2019-02-19	53.67	54.05	53.31	54.05	650768
2019-02-20	54.30	54.42	53.46	53.76	1142510
2019-02-21	53.83	53.88	53.19	53.66	683064
2019-02-22	53.81	54.32	53.75	54.11	1098885
2019-02-25	54.27	54.45	53.42	53.44	660476
2019-02-26	53.45	53.48	52.73	52.78	1253679
2019-02-27	52.59	52.91	52.58	52.73	1416126
2019-02-28	52.59	53.29	52.59	52.86	1453422
2019-03-01	53.28	53.52	52.60	53.52	674181
2019-03-04	53.73	53.86	52.66	53.21	1428516
2019-03-05	53.19	53.36	52.97	53.13	1031818
2019-03-06	53.12	53.17	52.61	52.75	590387
2019-03-07	52.76	52.99	52.19	52.80	782420
2019-03-08	52.54	53.35	52.51	53.32	1010604
2019-03-11	53.59	55.39	53.50	55.22	2262760
2019-03-12	55.34	55.76	55.14	55.69	1760809
2019-03-13	55.99	56.27	55.80	56.03	2026511
2019-03-14	56.00	56.31	55.86	56.27	1279066
2019-03-15	56.47	56.63	56.10	56.59	1769424
2019-03-18	56.75	57.12	56.45	57.09	1690154
2019-03-19	57.47	57.50	56.97	57.22	1473186
2019-03-20	57.23	57.34	56.26	56.79	1389303
2019-03-21	56.49	57.81	56.49	57.47	1060828
2019-03-22	57.33	57.71	57.07	57.12	1296941
2019-03-25	57.19	57.20	56.42	56.53	917954
2019-03-26	57.05	57.61	56.77	57.60	827900
2019-03-27	57.54	57.85	56.94	57.41	750665
2019-03-28	57.64	57.92	57.38	57.92	808057
2019-03-29	58.23	58.42	57.87	58.14	1066153
2019-04-01	58.45	58.77	57.81	58.73	764136
2019-04-02	58.66	58.66	57.68	57.95	894510
2019-04-03	58.25	58.44	57.96	58.21	770703
2019-04-04	58.37	58.37	57.82	58.00	671511
2019-04-05	58.34	58.75	58.20	58.60	1161350
2019-04-08	58.67	58.73	57.84	58.34	616209
2019-04-09	58.00	58.00	57.24	57.38	906823
2019-04-10	57.51	57.67	57.36	57.50	1143818
2019-04-11	57.61	58.34	57.51	58.28	999669
2019-04-12	58.47	58.60	58.02	58.57	642634
2019-04-15	58.49	58.66	58.06	58.33	872720
2019-04-16	58.43	58.43	57.42	57.53	894508
2019-04-17	57.65	57.68	56.62	56.88	880719
2019-04-18	57.04	57.12	56.66	56.94	758687
2019-04-22	56.72	57.63	56.63	57.48	827601
2019-04-23	57.90	58.79	57.61	58.65	873168
2019-04-24	58.75	58.98	58.65	58.74	881816
2019-04-25	58.76	59.17	58.70	58.74	777438
2019-04-26	58.84	59.11	58.69	58.99	765599
2019-04-29	58.96	58.96	58.42	58.58	449080
2019-04-30	58.88	59.30	58.78	59.29	892862
2019-05-01	59.25	59.42	58.64	58.65	637145
2019-05-02	58.78	59.59	58.66	59.41	915327
2019-05-03	59.77	60.27	59.62	59.90	682312
2019-05-06	59.04	60.66	58.63	60.60	680646
2019-05-07	60.20	60.20	59.07	59.56	740593
2019-05-08	59.48	59.75	59.21	59.40	684921
2019-05-09	59.43	60.37	59.43	60.26	1155327
2019-05-10	60.01	61.51	59.97	61.24	953836
2019-05-13	60.43	60.43	59.63	59.82	689892
2019-05-14	60.08	60.60	59.81	60.11	606477
2019-05-15	59.87	61.04	59.87	60.68	782350
2019-05-16	60.96	61.67	60.96	61.25	691126
2019-05-17	60.80	61.59	60.72	61.18	791722
2019-05-20	60.72	61.67	60.69	61.07	707186
2019-05-21	61.28	61.95	61.22	61.74	1231453
2019-05-22	61.56	62.58	61.50	62.12	900738
2019-05-23	61.59	62.09	61.23	61.92	1066015
2019-05-24	62.27	62.65	62.07	62.36	1108693
2019-05-28	61.11	63.07	59.71	62.84	2901967
2019-05-29	62.80	63.68	62.31	63.18	1421089
2019-05-30	63.45	63.81	62.45	62.75	1029558
2019-05-31	62.50	63.49	62.11	63.17	1280334
2019-06-03	63.58	64.50	62.78	63.04	1552157
2019-06-04	63.48	64.37	63.33	64.27	1007182
2019-06-05	64.46	65.32	64.46	64.99	829970
2019-06-06	65.29	65.82	64.91	65.56	690927
2019-06-07	65.92	66.40	65.80	66.05	785166
2019-06-10	66.30	66.47	65.80	65.91	663661
2019-06-11	65.99	66.17	64.49	64.95	653963
2019-06-12	64.90	65.47	64.58	65.15	598545
2019-06-13	64.68	65.50	64.54	64.82	758573
2019-06-14	64.86	65.42	64.66	65.18	725455
2019-06-17	65.24	65.50	64.69	65.28	590315
2019-06-18	65.63	65.81	65.05	65.20	713050
2019-06-19	65.19	65.80	65.18	65.52	809904
2019-06-20	66.20	67.00	65.69	65.87	1120411
2019-06-21	65.71	66.11	65.13	66.10	1505950
2019-06-24	66.35	66.45	65.89	66.11	919608
2019-06-25	66.19	66.69	66.04	66.12	809960
2019-06-26	66.25	66.25	65.28	65.34	1364547
2019-06-27	65.42	66.39	65.24	66.20	1740482
2019-06-28	66.29	66.48	65.71	66.21	1698106
2019-07-01	66.79	66.99	66.36	66.67	1402838
2019-07-02	66.67	66.91	66.30	66.72	1305058
2019-07-03	66.93	67.63	66.69	67.51	465749
2019-07-05	67.27	67.98	66.93	67.98	570020
2019-07-08	67.78	67.78	66.86	67.13	720647
2019-07-09	66.87	67.87	66.64	67.82	555700
2019-07-10	67.96	68.37	67.85	68.28	476919
2019-07-11	68.54	68.62	67.88	68.25	670350
2019-07-12	68.38	68.91	68.03	68.82	642679
2019-07-15	68.83	69.00	68.60	68.73	514830
2019-07-16	68.64	68.78	67.92	68.45	824868
2019-07-17	68.44	68.75	67.78	67.82	645554
2019-07-18	67.71	67.85	67.18	67.38	982926
2019-07-19	67.64	67.97	66.59	66.64	862176
2019-07-22	66.89	67.82	66.64	67.01	908496
2019-07-23	67.32	67.59	66.62	67.52	1007174
2019-07-24	67.72	67.93	67.10	67.80	594602
2019-07-25	68.00	68.51	67.62	68.39	619726
2019-07-26	68.53	69.25	68.50	69.20	1157420
2019-07-29	70.67	71.92	69.83	71.54	2868945
2019-07-30	70.37	70.70	69.11	69.63	1343411
2019-07-31	69.60	69.81	68.06	68.75	1117105
2019-08-01	68.92	70.23	68.54	68.95	798425
2019-08-02	68.61	69.13	68.02	68.79	1134820
2019-08-05	67.33	67.95	66.75	67.36	2293416
2019-08-06	67.73	69.00	67.63	68.85	902973
2019-08-07	68.29	70.52	68.23	70.46	978845
2019-08-08	70.90	72.29	70.51	72.25	1043796
2019-08-09	72.13	72.78	71.51	72.41	735318
2019-08-12	72.37	73.33	72.13	72.71	761088
2019-08-13	72.90	73.67	71.52	72.20	1288721
2019-08-14	71.42	72.00	70.67	70.69	552226
2019-08-15	71.06	71.68	70.59	71.51	609087
2019-08-16	71.94	72.98	71.91	72.92	779123
2019-08-19	73.49	73.89	73.21	73.50	883188
2019-08-20	73.52	73.88	73.01	73.58	826899
2019-08-21	74.42	75.26	73.98	75.06	845863
2019-08-22	75.05	75.11	74.33	74.97	736806
2019-08-23	74.80	75.09	73.22	73.47	830826
2019-08-26	73.91	74.03	73.28	73.70	857935
2019-08-27	73.79	74.06	73.35	73.67	1000163
2019-08-28	73.50	74.76	73.14	74.59	862125
2019-08-29	75.24	75.80	74.85	75.21	1037206
2019-08-30	75.24	75.94	75.22	75.51	887676
2019-09-03	75.06	75.81	74.97	75.41	738876
2019-09-04	75.90	76.69	75.80	76.56	690566
2019-09-05	77.09	78.01	76.75	77.10	930469
2019-09-06	77.10	77.50	76.56	76.58	961683
2019-09-09	76.58	76.78	73.01	73.67	1344439
2019-09-10	72.98	72.99	67.86	68.91	3583636
2019-09-11	68.96	70.15	68.71	69.54	1652307
2019-09-12	70.06	71.38	70.00	70.55	967778
2019-09-13	70.60	71.43	69.18	69.48	742409
2019-09-16	69.48	70.74	69.34	70.30	870778
2019-09-17	70.54	72.93	70.54	72.85	1293997
2019-09-18	72.96	73.50	71.19	71.96	1439902
2019-09-19	72.10	73.06	72.04	72.53	1100876
2019-09-20	72.58	72.58	70.17	70.18	1682564
2019-09-23	70.19	70.53	69.49	69.93	1639502
2019-09-24	70.47	70.57	69.71	69.90	1335041
2019-09-25	69.99	71.11	69.62	70.93	850119
2019-09-26	71.30	72.48	71.07	72.39	656454
2019-09-27	72.60	72.80	70.35	70.88	1137967
2019-09-30	70.88	71.57	70.60	71.02	672731
2019-10-01	71.34	71.93	70.04	70.12	862095
2019-10-02	69.56	69.73	68.23	69.01	1233020
2019-10-03	69.00	69.91	68.43	69.90	783807
2019-10-04	70.10	70.95	69.61	70.83	1135084
2019-10-07	70.42	70.75	70.06	70.39	904277
2019-10-08	69.95	70.55	69.34	69.68	1198141
2019-10-09	69.97	71.03	69.97	70.85	621075
2019-10-10	70.58	71.71	70.43	71.52	1547020
2019-10-11	72.07	72.64	71.37	71.48	655209
2019-10-14	71.28	71.52	70.23	70.57	569220
2019-10-15	70.82	71.27	70.68	70.92	572878
2019-10-16	70.50	71.27	69.84	70.99	888702
2019-10-17	71.32	71.74	70.65	70.83	637898
2019-10-18	70.57	70.75	69.19	69.93	671748
2019-10-21	69.93	70.17	69.22	69.99	736645
2019-10-22	70.19	70.20	67.98	68.09	648270
2019-10-23	67.97	68.72	67.37	67.63	909661
2019-10-24	67.81	68.66	67.40	68.47	874674
2019-10-25	68.36	68.89	67.99	68.38	950918
2019-10-28	68.58	68.95	68.09	68.23	1083392
2019-10-29	68.14	70.53	68.14	69.94	1028718
2019-10-30	69.92	71.11	69.61	70.94	1327017
2019-10-31	71.21	71.87	70.33	70.37	1549134
2019-11-01	72.37	74.96	72.21	74.28	1711245
2019-11-04	74.55	74.62	73.09	73.41	1118010
2019-11-05	73.22	73.27	71.12	71.23	1242184
2019-11-06	71.56	72.44	71.14	71.79	1267439
2019-11-07	72.02	72.39	71.30	71.69	1172744
2019-11-08	71.72	72.05	71.41	71.79	1361215
2019-11-11	71.12	73.01	70.80	72.65	1378864
2019-11-12	73.00	73.35	72.04	72.05	845364
2019-11-13	72.17	73.16	72.00	72.56	634318
2019-11-14	72.36	73.37	72.15	73.26	594526
2019-11-15	73.81	73.95	73.00	73.67	893501
2019-11-18	73.60	74.48	73.53	73.94	693027
2019-11-19	74.06	74.17	73.68	73.68	1386952
2019-11-20	73.72	74.25	73.36	74.02	1143612
2019-11-21	73.99	73.99	71.95	72.08	1040181
2019-11-22	72.08	72.58	70.87	71.35	1637860
2019-11-25	71.49	72.71	71.43	72.46	2013427
2019-11-26	72.81	73.66	72.43	73.41	9223964
2019-11-27	73.87	74.28	72.84	73.42	1034719
2019-11-29	73.28	73.54	72.74	72.76	460891
2019-12-02	72.65	73.60	71.54	73.42	2016987
2019-12-03	72.33	72.86	71.22	71.65	1655091
2019-12-04	72.21	72.79	71.58	72.33	1445885
2019-12-05	72.50	72.81	72.15	72.23	546629
2019-12-06	72.25	72.65	71.97	72.10	708600
2019-12-09	72.00	72.50	70.63	70.94	1566072
2019-12-10	70.98	71.79	70.28	70.60	1651059
2019-12-11	70.13	70.14	68.65	69.88	1989094
2019-12-12	69.92	70.03	68.86	69.35	1323722
2019-12-13	69.24	70.78	69.08	70.56	1162596
2019-12-16	70.62	70.68	69.55	69.79	1462075
2019-12-17	70.15	70.64	69.72	70.00	1062245
2019-12-18	70.12	70.39	69.54	69.72	1155285
2019-12-19	69.59	70.93	69.57	70.86	1223322
2019-12-20	71.14	71.89	70.62	71.81	1661759
2019-12-23	71.88	72.27	71.12	71.57	717400
2019-12-24	71.59	71.64	71.13	71.16	199159
2019-12-26	71.22	71.64	70.82	71.00	385561
2019-12-27	71.25	71.25	70.48	70.93	591263
2019-12-30	70.95	71.09	70.27	71.06	518063
2019-12-31	70.83	71.57	70.71	71.13	554565
2020-01-02	71.73	71.90	71.12	71.90	677651
2020-01-03	71.39	73.10	71.31	72.67	1027269
2020-01-06	72.15	73.88	71.93	73.84	1036920
2020-01-07	73.64	74.18	73.23	73.41	845279
2020-01-08	73.41	74.50	73.35	74.06	910637
2020-01-09	74.46	76.13	74.19	76.12	1266151
2020-01-10	76.41	76.89	76.12	76.66	1163427
2020-01-13	77.00	78.43	76.85	78.41	1288065
2020-01-14	78.49	78.58	77.88	78.47	915466
2020-01-15	78.61	79.98	78.61	79.40	917149
2020-01-16	79.58	79.94	78.70	78.99	936704
2020-01-17	79.10	79.74	78.65	79.40	710537
2020-01-21	79.02	79.51	78.28	78.64	1710494
2020-01-22	78.82	79.03	77.66	77.75	1121955
2020-01-23	78.04	78.70	77.40	78.38	734710
2020-01-24	78.86	78.90	77.78	77.96	602517
2020-01-27	76.65	77.84	76.20	77.57	1149706
2020-01-28	77.86	78.97	77.58	78.55	929065
2020-01-29	78.92	79.28	78.21	78.23	813440
2020-01-30	77.82	78.90	77.59	78.75	1087559
2020-01-31	78.85	82.00	77.86	78.04	1915626
2020-02-03	78.62	79.71	78.37	78.55	1288762
2020-02-04	78.99	79.27	78.31	78.45	1127401
2020-02-05	78.74	79.00	77.91	78.17	1244408
2020-02-06	78.34	78.93	78.11	78.36	674198
2020-02-07	78.25	78.73	77.22	77.43	800797
2020-02-10	77.33	77.72	76.40	77.49	942326
2020-02-11	77.81	78.01	77.23	77.28	1132734
2020-02-12	77.84	78.31	75.39	75.76	1256197
2020-02-13	75.55	76.61	75.55	76.22	757715
2020-02-14	76.33	76.66	75.82	76.65	713314
2020-02-18	76.65	78.24	76.41	77.37	1826575
2020-02-19	77.70	77.96	76.50	76.54	698152
2020-02-20	76.51	76.51	73.46	74.49	1297053
2020-02-21	74.24	74.38	72.71	73.14	927916
2020-02-24	71.23	73.54	70.78	72.17	982881
2020-02-25	72.25	72.92	70.41	70.47	1880919
2020-02-26	70.81	72.52	70.36	71.91	2491058
2020-02-27	70.63	72.46	69.82	71.68	2925741
2020-02-28	69.96	72.03	69.40	71.30	3540070
2020-03-02	71.48	74.06	71.12	74.05	2485901
2020-03-03	75.35	75.94	73.55	74.62	2526143
2020-03-04	75.83	77.26	74.99	77.03	1430610
2020-03-05	76.34	77.26	74.79	75.49	1607830
2020-03-06	73.66	76.45	72.95	76.29	2046549
2020-03-09	72.88	74.73	71.31	72.53	1598639
2020-03-10	73.79	74.74	71.59	74.65	2696862
2020-03-11	73.21	74.77	72.84	73.84	1708994
2020-03-12	69.58	71.55	66.34	66.39	3262844
2020-03-13	68.70	70.26	64.52	69.99	2777289
2020-03-16	60.64	69.38	60.00	63.84	2808451
2020-03-17	64.68	66.55	62.20	65.98	2783035
2020-03-18	62.69	70.89	57.74	69.64	2289464
2020-03-19	69.28	69.59	62.51	64.13	1962567
2020-03-20	64.87	64.87	57.31	57.95	3116230
2020-03-23	57.63	57.91	54.37	57.38	2224463
2020-03-24	59.38	63.91	59.15	63.22	1804543
2020-03-25	64.37	67.85	62.15	65.13	1707356
2020-03-26	65.95	69.80	65.87	68.41	1524643
2020-03-27	66.78	70.06	66.53	68.33	1723994
2020-03-30	68.81	71.47	68.46	71.28	1135877
2020-03-31	70.15	72.03	68.33	68.64	1775342
2020-04-01	67.07	70.32	66.53	69.60	1665141
2020-04-02	68.01	70.93	67.75	70.48	1774084
2020-04-03	69.91	71.95	68.87	70.06	1173618
2020-04-06	71.30	74.54	70.61	73.94	966711
2020-04-07	76.76	76.77	70.90	71.38	1114241
2020-04-08	73.45	74.10	71.57	71.87	1298493
2020-04-09	73.13	75.49	72.67	74.25	890403
2020-04-13	73.87	74.25	71.36	72.08	705987
2020-04-14	72.99	76.32	72.60	75.86	979692
2020-04-15	74.98	75.61	74.09	74.81	687083
2020-04-16	75.06	76.82	74.95	75.71	936737
2020-04-17	76.99	77.48	74.97	77.26	869746
2020-04-20	76.34	76.71	75.34	75.89	715725
2020-04-21	75.13	75.79	73.09	73.49	596099
2020-04-22	74.54	75.05	73.87	74.64	600715
2020-04-23	75.31	76.28	74.72	75.43	534657
2020-04-24	75.53	76.16	74.61	75.86	470141
2020-04-27	76.65	77.21	75.83	77.10	585969
2020-04-28	78.40	79.46	76.10	76.17	966810
2020-04-29	76.62	76.88	74.75	74.88	855680
2020-04-30	74.65	74.90	73.27	73.44	993183
2020-05-01	72.58	72.81	70.79	72.45	862969
2020-05-04	71.72	73.33	71.60	72.77	1174119
2020-05-05	73.28	74.75	73.28	73.73	789588
2020-05-06	73.77	74.55	73.21	73.74	865162
2020-05-07	74.57	75.23	73.73	73.85	634229
2020-05-08	74.04	74.41	72.94	72.98	662188
2020-05-11	72.80	73.99	72.22	72.64	1639335
2020-05-12	73.11	73.15	71.11	71.22	1549841
2020-05-13	72.26	72.33	69.24	70.40	993729
2020-05-14	69.60	69.92	68.34	69.92	904153
2020-05-15	69.52	70.79	69.36	70.78	673253
2020-05-18	71.63	72.21	70.37	70.65	1182056
2020-05-19	71.61	73.24	71.25	72.15	1141977
2020-05-20	72.40	74.74	72.32	74.59	1219835
2020-05-21	74.34	75.23	73.97	74.87	1104632
2020-05-22	74.87	75.88	74.46	75.81	632418
2020-05-26	77.03	77.50	74.34	76.25	1700436
2020-05-27	76.84	76.84	74.70	76.65	1331296
2020-05-28	76.84	79.80	76.62	78.74	1215968
2020-05-29	78.89	79.77	77.43	79.76	1501220
2020-06-01	79.48	80.40	78.82	79.74	933786
2020-06-02	81.05	81.05	78.36	80.42	996291
2020-06-03	80.17	81.05	79.60	80.41	1235108
2020-06-04	79.87	80.75	79.31	80.65	1027128
2020-06-05	80.69	80.82	79.41	80.53	1096918
2020-06-08	79.73	80.94	79.27	80.87	1117927
2020-06-09	80.53	80.69	79.86	79.99	880608
2020-06-10	80.00	82.22	80.00	81.75	911568
2020-06-11	80.72	80.88	77.10	76.83	946380
2020-06-12	78.52	79.08	75.63	76.97	603937
2020-06-15	75.86	77.21	74.95	76.91	1553510
2020-06-16	78.45	79.03	77.26	77.96	670135
2020-06-17	78.43	80.01	77.80	79.51	1203779
2020-06-18	79.74	80.51	78.93	80.28	1118792
2020-06-19	81.17	82.16	79.71	79.79	1514110
2020-06-22	80.10	80.13	79.23	79.91	704346
2020-06-23	80.35	81.07	79.27	80.01	813245
2020-06-24	79.59	79.80	76.92	77.20	730303
2020-06-25	77.25	77.61	75.94	77.53	732522
2020-06-26	77.52	77.81	74.06	74.39	2010910
2020-06-29	74.53	76.10	74.49	75.78	920979
2020-06-30	75.86	78.10	75.78	77.79	1229214
2020-07-01	78.06	80.09	77.73	79.47	1171090
2020-07-02	79.77	80.78	79.01	79.56	823727
2020-07-06	80.06	80.56	76.93	77.44	1017999
2020-07-07	76.87	77.09	75.09	75.40	1371296
2020-07-08	73.20	75.60	73.17	75.47	1474986
2020-07-09	75.85	75.85	73.82	75.26	1056122
2020-07-10	75.25	75.64	74.67	75.31	994017
2020-07-13	75.65	76.05	71.58	71.67	1303654
2020-07-14	71.57	72.27	70.72	72.21	1267485
2020-07-15	72.75	73.02	72.18	72.50	858536
2020-07-16	72.14	72.32	70.84	70.90	891624
2020-07-17	71.21	72.37	70.12	72.25	1280444
2020-07-20	72.12	72.99	72.00	72.77	730668
2020-07-21	73.47	73.78	72.77	73.07	802365
2020-07-22	72.85	75.37	72.85	75.18	1051009
2020-07-23	75.19	76.45	74.19	74.34	1107951
2020-07-24	74.34	74.83	73.52	74.34	665081
2020-07-27	74.48	75.15	73.89	74.63	1024453
2020-07-28	74.50	76.13	74.50	75.11	590904
2020-07-29	75.53	76.85	75.10	76.50	721183
2020-07-30	75.94	78.08	75.87	77.73	1133152
2020-07-31	78.45	81.87	77.82	81.76	1681282
2020-08-03	82.00	83.81	80.85	83.51	1028122
2020-08-04	83.16	83.85	82.38	83.08	1102332
2020-08-05	83.46	84.37	82.05	82.51	786569
2020-08-06	82.40	83.08	81.43	82.90	658562
2020-08-07	82.74	84.89	82.34	84.67	836702
2020-08-10	84.11	85.30	83.92	84.66	904704
2020-08-11	84.67	86.93	84.65	86.04	1021538
2020-08-12	86.36	86.75	85.33	85.41	1069717
2020-08-13	85.32	86.84	85.32	85.75	649153
2020-08-14	85.50	86.96	85.50	86.43	626230
2020-08-17	86.58	86.90	85.52	85.67	1260239
2020-08-18	85.84	86.61	85.40	85.84	999852
2020-08-19	85.78	86.73	85.78	86.20	605523
2020-08-20	86.35	87.00	85.97	86.73	630713
2020-08-21	87.01	87.07	85.96	86.32	795801
2020-08-24	86.89	87.46	86.50	87.38	483119
2020-08-25	87.34	87.88	85.96	86.42	485599
2020-08-26	86.56	87.58	85.88	87.48	658870
2020-08-27	87.50	89.29	87.50	88.58	670293
2020-08-28	88.80	89.09	87.43	88.77	664914
2020-08-31	88.77	89.01	87.76	88.06	1099920
2020-09-01	88.20	88.61	87.52	88.41	492108
2020-09-02	88.62	89.45	88.01	88.64	1081154
2020-09-03	88.50	88.72	85.40	86.43	1067340
2020-09-04	86.51	86.84	83.54	84.98	688455
2020-09-08	84.03	84.82	82.01	83.78	1033174
2020-09-09	84.54	86.53	84.37	85.90	704746
2020-09-10	86.18	86.72	84.09	84.15	849353
2020-09-11	84.63	84.96	83.18	84.02	776960
2020-09-14	84.67	85.25	83.56	83.73	631895
2020-09-15	84.34	84.50	83.67	83.87	561850
2020-09-16	84.33	85.50	84.28	84.78	764362
2020-09-17	84.36	85.33	83.56	84.82	641815
2020-09-18	85.13	85.38	83.73	84.65	1292756
2020-09-21	83.97	85.84	83.45	85.66	625788
2020-09-22	86.12	87.77	85.55	87.38	544193
2020-09-23	87.79	87.79	83.60	83.84	863547
2020-09-24	83.85	84.08	82.52	83.02	828899
2020-09-25	82.72	85.00	82.72	84.84	537704
2020-09-28	85.64	86.29	84.88	84.95	463426
2020-09-29	85.02	85.33	84.14	84.24	594399
2020-09-30	84.33	84.38	82.42	82.98	933536
2020-10-01	83.31	83.79	82.48	83.05	556043
2020-10-02	82.39	83.41	81.54	82.85	630440
2020-10-05	82.91	83.30	81.66	82.44	863279
2020-10-06	82.46	83.38	81.68	82.26	1140477
2020-10-07	82.88	82.98	81.20	81.59	938626
2020-10-08	82.23	82.81	81.23	81.36	875386
2020-10-09	81.99	82.53	80.80	81.16	1384560
2020-10-12	81.73	82.17	80.87	81.56	1173790
2020-10-13	81.79	82.09	80.56	80.99	661882
2020-10-14	81.24	82.77	81.23	82.37	677510
2020-10-15	81.86	82.47	81.62	82.02	514593
2020-10-16	82.04	82.67	81.78	82.25	557926
2020-10-19	82.43	83.08	79.85	79.95	404317
2020-10-20	80.15	80.84	79.52	79.54	530826
2020-10-21	79.75	80.12	78.70	78.73	683689
2020-10-22	78.60	79.15	78.16	78.44	616617
2020-10-23	78.70	79.17	77.77	79.05	662075
2020-10-26	78.47	78.87	77.07	77.88	583429
2020-10-27	77.91	78.81	77.47	77.66	627565
2020-10-28	76.63	77.71	74.60	74.64	849288
2020-10-29	74.77	76.36	74.32	75.31	1370432
2020-10-30	76.77	79.08	75.33	78.50	1704679
2020-11-02	79.29	81.21	79.00	81.19	1197303
2020-11-03	81.75	84.24	81.33	83.68	766752
2020-11-04	84.50	87.99	84.24	87.78	1326806
2020-11-05	88.31	88.94	85.78	86.30	1022516
2020-11-06	86.07	87.09	85.63	86.60	447452
2020-11-09	88.69	88.92	86.46	86.46	844510
2020-11-10	86.27	87.32	86.00	86.59	648889
2020-11-11	87.20	87.59	85.27	86.03	999276
2020-11-12	85.97	87.29	85.75	86.21	478645
2020-11-13	86.42	87.87	86.20	87.58	579483
2020-11-16	87.91	89.40	87.44	89.38	489848
2020-11-17	88.66	89.86	87.80	89.16	600862
2020-11-18	89.00	89.07	87.89	88.10	876911
2020-11-19	88.00	88.56	86.85	88.15	951165
2020-11-20	87.94	88.39	86.99	87.19	740365
2020-11-23	87.38	88.60	87.16	87.86	511134
2020-11-24	88.03	88.29	87.20	87.82	567950
2020-11-25	88.08	88.39	86.92	88.00	442158
2020-11-27	88.03	88.82	87.81	88.13	233714
2020-11-30	88.14	88.14	86.29	86.79	1117873
2020-12-01	87.09	89.28	86.91	89.20	890237
2020-12-02	88.79	89.81	87.65	88.54	493049
2020-12-03	88.33	89.22	88.01	88.38	491686
2020-12-04	88.30	89.26	87.88	88.43	518241
2020-12-07	88.30	89.31	88.30	88.62	685144
2020-12-08	88.88	88.98	87.84	88.03	647695
2020-12-09	88.11	88.25	86.98	87.40	667194
2020-12-10	87.00	87.88	86.50	87.64	601715
2020-12-11	87.43	88.25	87.07	87.77	533996
2020-12-14	88.31	89.88	88.07	88.29	861928
2020-12-15	88.36	89.58	87.73	89.23	1026897
2020-12-16	89.67	91.08	89.30	90.68	1386082
2020-12-17	90.80	91.21	88.73	89.04	1601119
2020-12-18	89.51	90.05	88.87	89.80	1574323
2020-12-21	88.69	89.18	86.49	87.67	825233
2020-12-22	87.70	88.05	86.75	87.20	892457
2020-12-23	87.56	87.86	86.63	87.49	761869
2020-12-24	87.28	87.89	86.71	87.37	268737
2020-12-28	87.93	88.08	86.84	87.63	562262
2020-12-29	88.14	88.14	86.85	87.22	426260
2020-12-30	87.56	88.21	86.83	86.98	394686
2020-12-31	86.90	87.42	85.88	87.18	649085
2021-01-04	87.38	87.78	85.63	85.98	1121868
2021-01-05	85.79	87.03	85.06	86.66	1123720
2021-01-06	86.44	89.73	85.28	88.69	1381098
2021-01-07	88.58	91.03	87.81	90.85	1224395
2021-01-08	90.65	92.54	90.37	91.60	894958
2021-01-11	90.98	92.42	90.55	91.39	723533
2021-01-12	91.49	92.92	91.08	92.69	800347
2021-01-13	92.78	93.21	91.10	91.36	1066129
2021-01-14	91.36	92.77	90.75	91.46	647367
2021-01-15	91.46	92.25	90.80	92.18	579500
2021-01-19	92.69	94.04	92.51	93.90	561970
2021-01-20	94.00	95.72	93.93	95.00	679194
2021-01-21	94.98	95.53	94.22	94.79	692692
2021-01-22	94.67	96.03	94.50	95.93	568895
2021-01-25	96.55	98.30	96.27	97.56	1081430
2021-01-26	98.00	98.43	97.27	97.84	834453
2021-01-27	97.13	100.26	96.29	97.57	1492483
2021-01-28	97.69	98.18	95.13	95.40	1253324
2021-01-29	91.25	91.45	84.89	85.17	2986269
2021-02-01	85.41	85.87	81.81	83.75	2412025
2021-02-02	83.95	84.31	81.83	83.39	2265197
2021-02-03	83.60	83.71	80.65	81.83	1814005
2021-02-04	82.00	83.60	81.23	83.40	1428683
2021-02-05	83.50	83.81	81.60	82.09	1119332
2021-02-08	82.15	82.52	81.06	81.95	1169473
2021-02-09	82.00	83.67	81.74	83.16	798251
2021-02-10	83.31	83.86	82.50	83.17	1008728
2021-02-11	83.44	84.73	83.41	84.59	915958
2021-02-12	84.52	84.84	82.09	82.59	622275
2021-02-16	82.90	83.00	80.91	81.23	728391
2021-02-17	80.55	81.10	79.52	80.70	906457
2021-02-18	80.34	80.67	79.13	79.63	2761197
2021-02-19	79.98	80.00	78.25	78.71	1650661
2021-02-22	78.39	78.70	77.08	77.27	1043222
2021-02-23	77.10	77.35	75.15	76.96	1844847
2021-02-24	76.88	78.18	76.39	78.00	2831414
2021-02-25	78.11	79.75	77.89	78.14	1896246
2021-02-26	78.20	79.82	77.05	77.14	2603926
2021-03-01	77.27	79.91	77.07	79.39	1260152
2021-03-02	79.45	79.94	78.74	79.07	1323128
2021-03-03	78.76	79.51	77.84	78.67	1720295
2021-03-04	79.00	79.37	76.55	76.68	1555644
2021-03-05	76.77	77.25	75.66	76.75	2052132
2021-03-08	76.75	79.57	76.05	78.25	1757590
2021-03-09	79.09	79.44	77.88	78.04	880569
2021-03-10	78.44	78.95	77.89	78.42	825174
2021-03-11	78.87	79.22	78.42	78.79	912593
2021-03-12	78.89	79.50	78.47	78.55	873770
2021-03-15	78.71	80.68	78.71	80.63	970197
2021-03-16	80.45	80.49	79.02	79.44	677562
2021-03-17	79.49	80.52	78.61	80.05	1135838
2021-03-18	79.81	80.96	79.06	80.57	706435
2021-03-19	80.88	81.11	79.58	79.75	1458750
2021-03-22	79.14	79.88	78.21	79.83	600370
2021-03-23	79.81	80.59	79.45	80.05	805146
2021-03-24	80.10	81.28	79.49	79.73	1177607
2021-03-25	79.54	80.78	78.95	80.38	875184
2021-03-26	80.42	80.42	77.94	79.76	1163553
2021-03-29	79.77	81.78	79.77	81.42	614102
2021-03-30	81.50	81.90	80.50	80.77	531935
2021-03-31	80.60	81.09	79.67	80.53	636687
2021-04-01	81.03	82.09	80.64	81.71	862057
2021-04-05	81.98	84.35	81.80	83.69	1067704
2021-04-06	83.21	83.21	82.11	82.50	1192125
2021-04-07	82.72	84.04	82.18	82.23	676349
2021-04-08	82.64	82.84	81.77	82.02	869254
2021-04-09	82.26	82.50	81.55	82.26	943952
2021-04-12	82.21	83.32	82.12	83.03	822774
2021-04-13	82.34	83.05	82.13	82.54	708407
2021-04-14	82.69	83.09	82.18	82.80	756374
2021-04-15	83.39	84.17	83.00	83.36	1250089
2021-04-16	83.61	85.15	82.88	84.67	1299194
2021-04-19	84.61	85.14	84.03	84.83	710693
2021-04-20	84.95	85.43	83.26	83.39	1089990
2021-04-21	83.52	84.41	83.27	83.94	785645
2021-04-22	83.99	84.26	83.43	83.71	441581
2021-04-23	83.75	84.16	82.62	83.36	488061
2021-04-26	83.73	83.78	82.32	82.70	465877
2021-04-27	82.74	83.26	82.34	82.89	382584
2021-04-28	83.12	83.29	81.71	81.79	406857
2021-04-29	82.18	83.37	82.08	83.34	617751
2021-04-30	83.34	83.81	82.81	82.95	672179
2021-05-03	83.29	84.65	83.22	83.87	734654
2021-05-04	84.32	85.73	83.87	85.61	1220565
2021-05-05	85.44	84.35	82.49	83.72	1147712
2021-05-06	83.87	84.56	83.66	84.06	712043
2021-05-07	83.88	84.82	83.84	84.11	609987
2021-05-10	84.04	84.68	83.13	83.36	979898
2021-05-11	82.92	83.12	80.89	81.70	926372
2021-05-12	81.45	82.08	80.56	80.69	649583
2021-05-13	81.29	83.31	81.29	83.11	767908
2021-05-14	83.58	83.85	82.47	83.15	516556
2021-05-17	82.75	83.51	82.35	83.26	449320
2021-05-18	83.14	83.26	82.19	82.36	463815
2021-05-19	81.62	82.15	80.72	81.34	808456
2021-05-20	81.65	82.22	81.16	82.06	1461798
2021-05-21	82.47	83.83	82.38	83.62	1524111
2021-05-24	84.15	86.00	83.84	85.74	1105594
2021-05-25	85.74	85.97	84.52	85.03	1412930
2021-05-26	85.24	85.88	84.93	85.69	1225991
2021-05-27	86.03	86.23	85.15	85.46	1137604
2021-05-28	85.81	85.99	84.88	84.93	576292
2021-06-01	85.13	85.41	84.21	84.96	619835
2021-06-02	85.23	86.52	85.04	86.07	984112
2021-06-03	85.65	86.20	84.96	85.22	501199
2021-06-04	85.41	85.88	85.23	85.61	605294
2021-06-07	85.61	86.40	85.46	86.16	705235
2021-06-08	86.34	86.41	85.68	86.25	643074
2021-06-09	87.02	87.83	86.33	87.39	957600
2021-06-10	87.56	88.53	87.02	88.21	783133
2021-06-11	88.34	88.66	87.50	87.76	592573
2021-06-14	87.97	88.06	86.75	87.53	440050
2021-06-15	87.53	87.76	87.10	87.74	700088
2021-06-16	87.95	88.35	87.10	87.77	790276
2021-06-17	88.00	88.00	87.37	87.67	603902
2021-06-18	87.60	87.92	86.49	86.56	1596043
2021-06-21	86.85	88.30	86.52	88.24	564303
2021-06-22	88.34	88.92	87.75	88.61	630604
2021-06-23	88.40	88.55	87.10	87.14	614129
2021-06-24	87.61	87.61	85.81	86.47	608459
2021-06-25	86.23	87.54	86.23	87.48	1144717
2021-06-28	87.45	87.45	85.58	85.83	738446
2021-06-29	85.54	86.31	85.08	85.11	543311
2021-06-30	84.98	85.30	84.76	85.18	561795
2021-07-01	85.36	86.40	85.21	86.19	478916
2021-07-02	86.36	87.22	86.16	86.75	410571
2021-07-06	86.75	87.28	85.60	87.15	820691
2021-07-07	87.51	88.99	87.38	88.95	557534
2021-07-08	88.06	88.93	87.71	88.27	483662
2021-07-09	88.61	89.20	88.18	88.80	475874
2021-07-12	88.75	89.29	88.39	88.93	790248
2021-07-13	89.10	89.38	88.72	88.82	628569
2021-07-14	88.94	89.04	88.33	88.85	363110
2021-07-15	88.93	89.57	88.69	89.35	600368
2021-07-16	89.32	89.88	88.97	89.45	759097
2021-07-19	89.32	89.32	87.18	87.93	577413
2021-07-20	87.93	89.75	87.90	89.19	924389
2021-07-21	89.19	89.66	88.61	88.80	380022
2021-07-22	88.80	88.91	88.49	88.78	359682
2021-07-23	88.82	89.71	88.63	89.69	663923
2021-07-26	89.45	89.99	89.33	89.79	596591
2021-07-27	89.79	89.94	89.15	89.78	833769
2021-07-28	89.80	90.30	89.02	89.92	368140
2021-07-29	90.35	90.65	89.59	89.71	436910
2021-07-30	87.63	88.16	85.09	85.81	1310703
2021-08-02	86.01	87.21	85.47	85.77	810390
2021-08-03	85.89	85.94	82.68	82.76	1367843
2021-08-04	82.52	83.48	81.95	82.00	1165815
2021-08-05	81.85	83.07	81.66	82.01	883886
2021-08-06	81.88	82.77	81.65	81.78	696121
2021-08-09	81.63	81.80	80.89	80.97	1062602
2021-08-10	81.15	81.70	80.78	81.20	689706
2021-08-11	81.20	81.77	81.20	81.73	453656
2021-08-12	81.63	81.90	81.25	81.17	535440
2021-08-13	81.30	81.50	80.43	80.58	390198
2021-08-16	80.67	81.71	80.35	81.47	586421
2021-08-17	81.26	81.89	80.62	81.67	874900
2021-08-18	81.37	81.74	79.89	79.94	878882
2021-08-19	79.63	81.33	79.55	81.31	1178263
2021-08-20	81.43	82.26	81.15	82.25	820604
2021-08-23	82.27	82.35	81.00	81.31	719346
2021-08-24	81.25	81.48	80.76	81.06	935870
2021-08-25	81.12	81.67	80.36	81.39	735780
2021-08-26	81.26	81.46	80.69	81.11	531708
2021-08-27	81.04	81.91	80.81	81.68	527952
2021-08-30	81.74	82.01	81.60	81.76	471557
2021-08-31	81.70	82.35	81.32	81.91	875837
2021-09-01	82.24	83.03	81.71	82.48	624158
2021-09-02	82.62	83.89	82.50	83.63	468469
2021-09-03	83.73	83.91	83.08	83.12	471885
2021-09-07	83.20	83.21	81.78	81.90	935163
2021-09-08	81.90	82.98	81.77	82.75	885919
2021-09-09	82.72	83.04	82.07	82.35	664908
2021-09-10	82.51	82.70	81.46	81.49	616653
2021-09-13	81.71	82.99	81.34	82.24	930557
2021-09-14	82.53	82.53	79.84	79.97	725049
2021-09-15	79.86	81.08	79.43	80.54	928763
2021-09-16	81.16	81.52	80.01	80.12	490433
2021-09-17	79.85	80.61	79.81	79.93	1739128
2021-09-20	79.13	79.92	79.00	79.83	883668
2021-09-21	80.21	80.40	77.79	78.07	1098752
2021-09-22	78.40	79.06	78.01	78.38	600460
2021-09-23	78.56	79.09	78.35	78.43	676897
2021-09-24	78.60	79.45	78.55	79.14	544978
2021-09-27	79.45	80.06	79.17	79.47	499965
2021-09-28	79.07	79.32	78.42	78.48	731116
2021-09-29	78.61	79.96	78.53	79.45	635800
2021-09-30	80.22	80.48	79.07	79.35	854866
2021-10-01	79.70	81.03	79.44	80.81	822353
2021-10-04	80.80	82.00	80.76	81.25	1132643
2021-10-05	81.21	81.64	78.45	79.84	1871147
2021-10-06	79.84	80.69	79.58	80.28	1751205
2021-10-07	80.61	81.85	80.44	81.00	1037551
2021-10-08	81.11	81.38	80.13	80.82	643565
2021-10-11	80.63	81.14	80.26	80.32	501814
2021-10-12	80.28	80.76	79.98	80.19	585638
2021-10-13	80.42	80.96	79.42	80.31	698504
2021-10-14	80.65	80.93	79.87	80.66	1028751
2021-10-15	80.71	81.00	80.16	80.97	1018936
2021-10-18	80.85	81.00	79.83	80.84	650585
2021-10-19	81.13	81.15	80.15	80.97	596541
2021-10-20	81.13	81.88	80.86	81.15	681092
2021-10-21	81.58	83.27	81.12	83.11	1074392
2021-10-22	83.33	84.15	82.95	82.95	706874
2021-10-25	82.87	83.75	82.57	83.66	797278
2021-10-26	83.81	83.98	82.60	82.64	445149
2021-10-27	82.66	82.66	79.68	79.69	812825
2021-10-28	79.78	80.56	79.10	80.56	872929
2021-10-29	81.59	87.01	81.40	86.86	1803777
2021-11-01	86.69	88.13	86.26	87.60	1103365
2021-11-02	87.65	88.41	86.92	87.78	1188815
2021-11-03	87.70	88.00	85.88	86.74	851622
2021-11-04	86.98	88.08	86.61	87.42	517264
2021-11-05	87.54	88.55	86.22	86.80	648849
2021-11-08	87.01	87.81	86.63	87.73	464749
2021-11-09	87.61	88.27	87.14	87.82	874837
2021-11-10	87.56	88.56	87.30	88.26	747665
2021-11-11	88.19	88.88	87.77	88.38	635446
2021-11-12	88.75	90.59	88.38	89.85	912890
2021-11-15	89.89	90.09	88.90	89.03	676911
2021-11-16	88.65	89.60	88.50	88.61	488317
2021-11-17	88.10	89.40	87.70	88.82	1238121
2021-11-18	89.29	89.31	86.81	86.82	537340
2021-11-19	87.10	87.89	86.45	87.34	848973
2021-11-22	87.44	89.23	86.98	88.47	434296
2021-11-23	88.30	88.73	87.86	87.97	645502
2021-11-24	87.97	88.64	86.81	86.99	648701
2021-11-26	86.84	86.84	85.12	85.20	746197
2021-11-29	85.57	86.66	85.33	86.08	789891
2021-11-30	85.50	85.50	83.84	83.94	1244682
2021-12-01	84.94	86.45	83.91	83.91	720066
2021-12-02	84.12	87.08	84.12	86.41	940123
2021-12-03	86.66	87.33	85.56	85.99	748808
2021-12-06	87.06	88.17	86.15	86.48	542175
2021-12-07	86.64	87.12	85.89	86.24	525135
2021-12-08	85.88	86.23	84.86	85.49	501907
2021-12-09	85.42	85.67	83.14	83.54	751276
2021-12-10	83.67	83.92	82.90	83.43	711232
2021-12-13	83.58	85.18	83.23	84.74	789268
2021-12-14	84.52	85.12	84.09	84.13	947903
2021-12-15	83.90	84.37	82.37	83.04	816110
2021-12-16	83.01	83.64	82.21	82.75	728711
2021-12-17	82.17	82.94	81.05	81.94	1134264
2021-12-20	81.22	81.62	79.84	81.19	749250
2021-12-21	81.61	83.12	81.24	82.28	834206
2021-12-22	82.22	83.39	81.89	82.39	418432
2021-12-23	82.59	83.28	82.14	83.00	270968
2021-12-27	83.27	84.13	82.84	84.00	240802
2021-12-28	83.89	84.94	83.83	84.68	345405
2021-12-29	85.01	85.59	84.76	85.17	345871
2021-12-30	85.61	85.87	85.00	85.00	325111
2021-12-31	84.85	85.25	84.53	84.79	338425
2022-01-03	84.89	88.32	84.89	88.20	1023369
2022-01-04	88.79	91.00	88.53	90.28	1179554
2022-01-05	89.94	90.81	88.48	88.71	546085
2022-01-06	88.64	88.98	86.79	87.00	523623
2022-01-07	87.35	88.18	86.89	87.41	536474
2022-01-10	87.35	87.68	85.98	86.52	1047524
2022-01-11	86.99	86.99	85.10	86.39	1069964
2022-01-12	85.99	86.46	84.97	85.73	649711
2022-01-13	86.09	86.76	85.90	86.27	916698
2022-01-14	86.17	89.21	85.70	88.95	734873
2022-01-18	88.30	88.30	86.25	88.04	845400
2022-01-19	87.76	88.33	86.78	87.05	982026
2022-01-20	87.41	87.84	85.55	85.76	399035
2022-01-21	85.43	86.88	85.25	85.37	792279
2022-01-24	85.91	86.91	83.92	86.69	1453601
2022-01-25	85.55	86.72	82.85	85.41	1344142
2022-01-26	86.36	86.99	83.53	84.21	757050
2022-01-27	83.95	84.57	81.43	82.04	1357212
2022-01-28	75.11	77.89	73.32	75.25	3330654
2022-01-31	73.84	76.87	73.84	76.73	1711376
2022-02-01	76.94	77.59	75.57	76.66	1637200
2022-02-02	76.45	78.64	76.25	78.39	1531645
2022-02-03	77.42	77.95	76.57	76.57	1027145
2022-02-04	76.45	77.52	75.80	76.65	754238
2022-02-07	76.50	76.69	75.19	75.53	1523899
2022-02-08	75.38	75.83	74.82	74.95	1653350
2022-02-09	75.40	75.95	74.93	75.12	1018956
2022-02-10	74.51	75.55	74.38	74.84	1183891
2022-02-11	74.79	75.13	73.61	74.66	1459652
2022-02-14	74.98	74.98	73.57	74.33	827241
2022-02-15	74.48	74.73	73.53	73.71	1110232
2022-02-16	73.51	74.22	72.64	73.97	2394066
2022-02-17	73.76	74.39	72.64	73.87	1125041
2022-02-18	74.05	74.69	72.89	73.03	936878
2022-02-22	72.89	73.03	71.10	71.38	1351188
2022-02-23	71.36	72.61	70.48	70.48	1082491
2022-02-24	69.68	75.47	69.68	75.14	1418520
2022-02-25	75.61	77.16	75.50	76.39	1448308
2022-02-28	76.73	80.88	76.65	80.69	1714454
2022-03-01	80.97	83.31	80.83	82.48	1988594
2022-03-02	82.35	83.42	81.16	81.61	1472853
2022-03-03	82.02	82.75	81.20	82.64	1211362
2022-03-04	82.70	86.93	82.70	86.33	1850769
2022-03-07	86.40	89.58	85.42	86.94	2448828
2022-03-08	85.74	87.37	83.16	83.37	1481266
2022-03-09	82.23	83.87	81.70	83.50	1043998
2022-03-10	83.62	84.39	82.74	83.82	880662
2022-03-11	84.73	85.24	83.11	83.32	915311
2022-03-14	83.56	83.87	82.64	83.49	638684
2022-03-15	83.51	85.14	83.11	84.95	688705
2022-03-16	84.78	85.56	82.08	83.84	871320
2022-03-17	84.02	85.75	83.76	85.30	707381
2022-03-18	86.16	87.17	85.48	86.68	2367943
2022-03-21	86.56	88.31	85.33	85.45	1055158
2022-03-22	85.87	86.04	84.91	85.63	844776
2022-03-23	85.77	86.53	85.21	85.91	676113
2022-03-24	85.73	87.67	85.62	87.14	605114
2022-03-25	87.70	88.88	87.40	87.94	743916
2022-03-28	87.87	90.07	87.78	88.68	1059073
2022-03-29	89.46	89.58	86.42	86.69	2008191
2022-03-30	86.82	89.46	86.52	89.41	916251
2022-03-31	89.01	89.76	87.80	87.84	1003241
2022-04-01	87.79	89.85	87.63	89.31	949761
2022-04-04	89.43	89.85	88.01	88.26	1164001
2022-04-05	88.34	89.97	87.72	87.79	975447
2022-04-06	87.61	88.92	87.50	88.51	614532
2022-04-07	88.30	90.00	88.21	89.36	618058
2022-04-08	89.36	90.46	88.64	88.85	586726
2022-04-11	88.95	89.88	88.10	88.40	572073
2022-04-12	88.45	88.78	87.45	87.57	699024
2022-04-13	89.30	89.68	87.54	88.07	1160293
2022-04-14	88.57	89.00	87.58	87.78	878151
2022-04-18	87.70	87.95	86.78	87.01	624788
2022-04-19	87.02	87.90	86.74	87.38	1052298
2022-04-20	88.00	89.86	87.87	89.85	992977
2022-04-21	90.00	91.46	89.76	89.90	1027531
2022-04-22	89.43	90.14	87.85	88.02	656227
2022-04-25	87.28	87.51	85.78	87.37	816491
2022-04-26	87.30	87.82	85.67	85.72	663283
2022-04-27	85.47	86.61	84.48	84.81	972884
2022-04-28	85.64	85.64	83.42	83.46	1061284
2022-04-29	83.28	83.77	81.28	81.63	1236409
2022-05-02	81.47	83.47	81.47	82.45	1049984
2022-05-03	82.37	83.94	82.15	83.24	956433
2022-05-04	83.59	86.97	83.43	86.67	1002076
2022-05-05	86.14	86.43	84.17	85.42	1137511
2022-05-06	84.75	85.75	83.75	84.34	695110
2022-05-09	83.68	83.74	80.76	81.40	632332
2022-05-10	82.06	82.59	80.00	81.68	1011712
2022-05-11	81.29	82.32	79.81	79.93	639981
2022-05-12	80.18	80.67	78.95	79.62	1435294
2022-05-13	80.05	80.80	79.77	80.53	871222
2022-05-16	81.21	82.77	80.67	82.21	1287024
2022-05-17	82.71	83.47	82.03	83.38	901931
2022-05-18	82.79	83.17	79.09	79.72	1574663
2022-05-19	78.78	82.38	78.67	80.84	1460795
2022-05-20	80.68	81.25	76.60	78.84	1845075
2022-05-23	78.75	81.21	78.05	81.08	1201202
2022-05-24	80.57	84.98	80.57	84.86	1595640
2022-05-25	85.03	85.93	83.57	84.63	1177847
2022-05-26	85.33	87.85	85.33	86.45	1471041
2022-05-27	86.76	87.36	86.11	86.86	1005718
2022-05-31	86.40	86.40	84.96	85.86	1256744
2022-06-01	86.08	86.25	84.92	85.28	1029308
2022-06-02	85.52	87.71	84.82	87.47	1661287
2022-06-03	87.50	87.50	86.33	87.21	1015119
2022-06-06	87.00	88.49	87.00	88.03	610297
2022-06-07	85.43	88.91	85.23	88.79	956192
2022-06-08	88.31	88.31	86.63	86.93	686459
2022-06-09	86.82	87.35	85.93	86.14	595599
2022-06-10	85.67	85.93	84.73	84.91	1049914
2022-06-13	82.99	84.22	82.79	82.87	1222537
2022-06-14	82.72	83.39	81.27	82.02	987302
2022-06-15	82.69	83.92	82.24	83.19	722844
2022-06-16	82.18	82.32	80.16	80.68	889348
2022-06-17	81.18	81.47	79.85	81.13	2516877
2022-06-21	81.98	84.37	81.76	84.26	1070115
2022-06-22	84.18	85.63	83.72	84.66	955661
2022-06-23	84.96	85.40	83.59	84.98	697921
2022-06-24	85.86	89.64	85.54	89.54	1262902
2022-06-27	89.28	89.80	88.07	88.71	800769
2022-06-28	88.63	89.37	87.29	87.58	809389
2022-06-29	87.86	88.89	87.04	88.53	700349
2022-06-30	88.24	90.67	88.04	90.36	1550974
2022-07-01	90.36	93.45	89.51	92.84	1386748
2022-07-05	91.59	92.05	89.35	90.12	1626112
2022-07-06	90.66	93.28	89.90	91.91	1650660
2022-07-07	91.74	92.71	91.45	92.39	680272
2022-07-08	91.99	92.90	91.67	92.54	1196129
2022-07-11	91.93	92.58	90.56	91.93	875926
2022-07-12	91.92	93.23	90.15	90.44	1045757
2022-07-13	89.88	91.22	89.42	89.97	856001
2022-07-14	89.48	90.52	89.33	90.22	916647
2022-07-15	90.52	91.35	89.56	90.30	906385
2022-07-18	90.34	91.32	90.00	90.04	596367
2022-07-19	90.40	92.91	90.27	92.67	1137966
2022-07-20	93.35	93.53	92.14	93.04	863606
2022-07-21	93.10	93.34	92.32	93.27	587744
2022-07-22	93.85	94.61	93.39	94.27	1147233
2022-07-25	94.43	95.40	94.12	95.06	1422988
2022-07-26	94.68	95.32	94.20	95.15	796688
2022-07-27	95.36	95.36	93.97	94.21	787671
2022-07-28	94.56	96.10	93.74	95.64	1507791
2022-07-29	95.33	96.98	94.93	95.98	1572839
2022-08-01	96.24	97.93	95.74	95.80	1238710
2022-08-02	96.09	97.00	94.46	96.06	1157017
2022-08-03	96.47	96.96	95.21	96.21	884161
2022-08-04	95.95	96.06	94.80	95.03	788135
2022-08-05	94.39	95.12	94.04	95.03	480407
2022-08-08	95.36	96.00	94.33	94.41	508404
2022-08-09	95.17	96.59	94.50	95.76	737746
2022-08-10	96.19	96.90	95.38	96.15	620317
2022-08-11	96.10	96.59	94.42	94.33	725372
2022-08-12	94.84	95.96	94.70	95.84	409496
2022-08-15	95.74	98.33	95.25	98.20	565079
2022-08-16	98.05	98.43	96.78	98.06	1284584
2022-08-17	97.96	98.58	97.74	98.14	482216
2022-08-18	98.30	99.16	98.11	99.05	601934
2022-08-19	98.82	99.22	98.41	99.00	561833
2022-08-22	98.56	99.08	97.90	98.01	542368
2022-08-23	98.05	98.33	97.33	97.84	390213
2022-08-24	97.93	99.32	97.70	98.49	833970
2022-08-25	98.73	98.83	97.38	98.35	489139
2022-08-26	97.96	98.27	96.84	96.91	584411
2022-08-29	96.15	96.39	95.10	95.66	587115
2022-08-30	95.66	96.17	94.42	95.44	877515
2022-08-31	95.71	96.73	95.41	95.70	1037342
2022-09-01	95.61	96.36	95.08	96.25	1305346
2022-09-02	96.76	96.92	94.96	95.13	610975
2022-09-06	95.06	96.73	94.92	95.45	525212
2022-09-07	95.74	97.00	95.11	96.75	462832
2022-09-08	96.43	96.74	95.64	96.10	479842
2022-09-09	96.66	97.72	96.02	97.51	494537
2022-09-12	97.71	98.35	97.34	97.47	622944
2022-09-13	96.62	96.82	94.52	95.02	934155
2022-09-14	94.95	96.09	94.54	95.10	897266
2022-09-15	94.28	94.71	92.14	92.49	883918
2022-09-16	92.17	95.61	91.98	95.31	2048804
2022-09-19	94.66	96.29	94.25	96.04	597149
2022-09-20	95.59	96.03	94.03	95.74	613029
2022-09-21	96.70	97.98	95.09	95.09	609439
2022-09-22	94.67	95.24	93.72	94.65	694896
2022-09-23	94.19	94.25	91.85	93.29	667120
2022-09-26	92.94	93.90	92.35	92.69	681726
2022-09-27	93.34	93.62	91.30	92.15	725558
2022-09-28	92.44	93.58	91.30	93.46	1097539
2022-09-29	93.17	93.25	91.44	92.18	649735
2022-09-30	92.25	93.74	92.06	92.35	1027804
2022-10-03	93.08	96.61	92.81	95.97	1113065
2022-10-04	96.96	98.23	96.71	97.19	814007
2022-10-05	96.94	98.50	96.69	97.66	860554
2022-10-06	97.21	97.56	96.14	96.58	546827
2022-10-07	96.07	97.30	95.41	97.24	605723
2022-10-10	97.41	98.24	96.02	96.72	554802
2022-10-11	96.46	97.44	95.42	96.49	891578
2022-10-12	96.63	96.87	94.21	94.27	705485
2022-10-13	93.12	96.66	92.84	96.14	674347
2022-10-14	96.82	97.26	94.30	94.35	528735
2022-10-17	95.36	96.92	95.15	96.43	1022819
2022-10-18	97.53	101.07	97.53	100.88	1462103
2022-10-19	99.00	99.65	97.72	98.62	1302667
2022-10-20	98.80	100.01	98.18	99.55	1320890
2022-10-21	99.54	101.41	98.10	101.03	1277021
2022-10-24	101.92	102.08	100.11	100.56	1161404
2022-10-25	100.34	101.71	99.93	101.48	1176543
2022-10-26	102.09	103.41	101.50	102.87	1325880
2022-10-27	103.28	105.06	103.28	103.61	1012759
2022-10-28	104.95	110.07	104.86	108.68	1628182
2022-10-31	107.97	109.63	107.25	108.85	1161017
2022-11-01	109.00	109.13	107.33	108.15	1146366
2022-11-02	108.11	109.93	107.82	108.52	1544126
2022-11-03	107.51	109.21	107.51	108.70	1037449
2022-11-04	108.80	108.90	104.57	106.83	1806996
2022-11-07	107.00	109.74	106.84	109.24	1181456
2022-11-08	109.16	110.94	109.10	110.35	753282
2022-11-09	110.36	110.69	109.70	109.94	1238294
2022-11-10	112.00	112.55	110.15	111.28	1143499
2022-11-11	110.67	111.49	102.44	103.27	2307818
2022-11-14	103.43	107.01	103.07	105.35	1758868
2022-11-15	105.97	106.10	103.86	104.30	1542058
2022-11-16	104.52	107.36	104.49	106.71	939386
2022-11-17	105.78	106.24	104.14	105.59	1060620
2022-11-18	106.67	108.04	106.30	107.23	1161218
2022-11-21	107.81	108.98	107.08	107.24	907733
2022-11-22	107.34	108.78	107.10	107.42	961723
2022-11-23	107.40	107.55	106.10	106.11	721845
2022-11-25	106.82	108.37	106.12	108.01	437860
2022-11-28	107.24	108.76	106.93	107.46	1163606
2022-11-29	106.88	107.49	106.05	106.07	1123004
2022-11-30	105.83	106.97	105.29	106.40	2101541
2022-12-01	107.00	107.07	106.16	106.88	882989
2022-12-02	106.67	109.36	106.67	108.44	1187628
2022-12-05	107.48	108.15	106.55	107.51	657272
2022-12-06	107.42	107.83	106.04	107.61	937840
2022-12-07	107.57	108.56	106.16	106.25	729914
2022-12-08	106.83	107.65	105.53	106.26	549932
2022-12-09	106.41	106.43	104.81	104.83	421735
2022-12-12	104.75	105.25	104.28	105.07	514334
2022-12-13	105.96	106.48	103.89	104.41	1188887
2022-12-14	104.87	106.06	103.86	105.80	962267
2022-12-15	104.98	105.38	103.35	104.23	1018617
2022-12-16	104.00	104.26	102.88	103.92	1688488
2022-12-19	103.81	104.99	102.81	103.63	670196
2022-12-20	103.82	105.04	103.43	103.65	516723
2022-12-21	104.12	105.17	103.12	104.94	584761
2022-12-22	104.57	104.80	102.58	103.97	552465
2022-12-23	103.86	104.67	103.56	104.46	363681
2022-12-27	104.56	105.16	104.22	104.65	384213
2022-12-28	104.66	105.54	103.56	103.77	540066
2022-12-29	103.68	104.95	103.68	104.19	349839
2022-12-30	104.28	104.82	103.42	104.52	470537
2023-01-03	104.24	105.33	103.31	104.58	798628
2023-01-04	104.10	105.00	102.98	103.88	724352
2023-01-05	103.59	104.34	101.77	102.41	704423
2023-01-06	102.95	104.89	101.34	102.89	1012849
2023-01-09	102.58	102.58	96.33	96.67	1838006
2023-01-10	96.97	98.81	96.76	97.14	1482238
2023-01-11	97.71	98.08	96.19	96.87	2334656
2023-01-12	96.81	96.81	94.55	95.44	2395534
2023-01-13	94.58	95.18	94.06	94.99	1322117
2023-01-17	95.52	95.91	94.84	94.90	1046510
2023-01-18	94.89	94.91	93.63	94.15	1444948
2023-01-19	94.00	94.13	92.45	92.51	1226427
2023-01-20	92.34	94.29	91.73	93.74	1060305
2023-01-23	93.84	94.80	93.15	94.33	946582
2023-01-24	94.46	96.32	94.03	96.20	1418118
2023-01-25	95.83	97.40	95.81	97.16	3682017
2023-01-26	97.28	98.41	96.84	97.18	1816908
2023-01-27	96.47	97.04	91.50	92.73	2542209
2023-01-30	93.89	95.12	91.96	93.50	1464525
2023-01-31	94.50	94.92	92.96	94.64	1419620
2023-02-01	94.64	95.72	93.97	95.37	1205742
2023-02-02	94.70	95.92	93.79	95.47	1359202
2023-02-03	95.81	97.40	95.61	96.84	1460563
2023-02-06	97.43	97.99	95.96	96.22	1001036
2023-02-07	95.80	96.95	94.81	96.90	680964
2023-02-08	96.85	96.85	96.00	95.90	727046
2023-02-09	95.86	96.31	95.25	95.51	587989
2023-02-10	95.78	96.78	95.69	96.66	747715
2023-02-13	96.94	97.39	95.54	95.84	1336277
2023-02-14	95.86	95.86	94.47	94.87	1251376
2023-02-15	94.79	96.71	93.87	96.42	932586
2023-02-16	96.29	97.13	95.90	96.48	854047
2023-02-17	96.79	97.21	96.31	96.92	1050207
2023-02-21	97.13	97.52	96.60	97.00	1138788
2023-02-22	96.71	97.57	95.89	96.57	1020441
2023-02-23	97.29	97.59	95.61	95.92	732664
2023-02-24	95.92	96.10	95.02	95.70	468473
2023-02-27	95.92	96.52	94.95	95.36	591131
2023-02-28	95.23	95.56	94.69	94.73	889653
2023-03-01	94.42	95.93	94.42	95.46	740785
2023-03-02	95.34	96.52	95.34	96.25	683845
2023-03-03	96.33	96.57	95.20	96.43	641896
2023-03-06	96.12	96.97	95.82	96.28	582517
2023-03-07	96.38	96.96	95.07	95.53	1523700
2023-03-08	95.23	95.93	90.67	92.52	1671075
2023-03-09	93.12	93.14	91.18	91.51	1159922
2023-03-10	91.39	92.42	90.33	90.54	1182816
2023-03-13	90.01	91.09	89.21	89.74	1186628
2023-03-14	90.01	91.54	90.01	91.33	1517500
2023-03-15	90.62	91.53	88.66	90.24	1144297
2023-03-16	89.83	91.22	89.83	90.56	763684
2023-03-17	90.45	90.59	87.99	88.51	1827927
2023-03-20	88.64	90.86	88.59	90.42	1172283
2023-03-21	91.26	91.81	90.66	91.41	1048266
2023-03-22	91.48	91.67	90.12	90.18	752845
2023-03-23	90.13	90.80	89.23	90.07	802603
2023-03-24	89.96	90.93	89.22	90.89	992490
2023-03-27	91.22	91.95	90.54	91.70	1107492
2023-03-28	91.72	92.23	91.57	91.60	687232
2023-03-29	91.97	92.42	91.50	92.41	676345
2023-03-30	92.68	92.73	91.60	91.74	518230
2023-03-31	92.41	92.95	92.13	92.69	926681
2023-04-03	93.06	95.63	92.85	95.01	1017197
2023-04-04	94.95	95.53	94.25	94.91	1075840
2023-04-05	94.99	95.98	94.71	95.02	1242265
2023-04-06	95.24	96.23	94.96	95.63	1125476
2023-04-10	95.40	96.96	95.40	96.83	920938
2023-04-11	96.75	97.10	96.18	96.22	876110
2023-04-12	96.33	97.04	96.05	96.62	538940
2023-04-13	96.78	97.49	96.25	97.25	530514
2023-04-14	96.95	97.33	96.36	96.99	673156
2023-04-17	97.24	97.34	96.40	96.93	894304
2023-04-18	97.05	97.89	96.99	97.61	950615
2023-04-19	97.98	98.28	97.71	98.27	1032373
2023-04-20	98.48	98.98	98.02	98.52	876661
2023-04-21	98.99	99.52	98.20	98.98	1121375
2023-04-24	98.73	99.05	96.11	96.47	889490
2023-04-25	96.20	96.73	95.86	96.13	492967
2023-04-26	94.91	95.26	93.32	94.09	757541
2023-04-27	94.15	96.01	94.15	95.89	840571
2023-04-28	95.96	96.55	95.48	95.72	706976
2023-05-01	95.90	97.67	95.56	96.96	674193
2023-05-02	96.34	96.46	92.18	92.65	1030471
2023-05-03	92.70	95.10	92.70	93.45	1049353
2023-05-04	92.81	93.00	91.02	92.08	543091
2023-05-05	92.68	93.74	92.09	93.08	706349
2023-05-08	93.05	93.33	91.22	91.45	627505
2023-05-09	92.07	92.84	91.03	92.38	949094
2023-05-10	93.04	93.79	92.71	93.27	1286014
2023-05-11	92.84	92.84	91.71	92.13	549568
2023-05-12	92.44	92.88	91.56	92.85	562720
2023-05-15	92.90	93.43	92.32	92.82	785360
2023-05-16	92.36	92.66	91.69	91.70	760685
2023-05-17	91.98	93.33	91.55	93.07	903253
2023-05-18	92.91	93.43	92.23	93.35	582422
2023-05-19	93.74	94.13	92.41	92.66	567635
2023-05-22	92.49	93.82	92.19	93.17	693540
2023-05-23	93.46	94.18	93.04	93.50	715435
2023-05-24	93.63	93.76	91.56	91.66	590519
2023-05-25	90.90	91.54	89.80	89.85	1305394
2023-05-26	94.88	97.63	92.04	96.25	2470179
2023-05-30	97.00	98.28	96.10	97.94	1333715
2023-05-31	97.61	101.42	97.25	100.58	2900523
2023-06-01	100.20	101.83	99.79	100.76	1515141
2023-06-02	100.99	103.84	100.96	103.70	1150534
2023-06-05	103.73	104.25	102.80	103.70	764979
2023-06-06	103.35	103.53	102.30	103.30	770847
2023-06-07	103.34	103.69	102.73	103.34	912201
2023-06-08	103.52	104.29	102.95	104.00	973037
2023-06-09	104.01	104.72	103.31	103.51	741343
2023-06-12	103.84	104.43	103.38	104.17	534745
2023-06-13	104.17	106.42	103.88	105.81	928506
2023-06-14	105.41	106.25	104.48	105.75	1206443
2023-06-15	105.94	107.59	105.86	107.38	1438813
2023-06-16	107.38	108.97	107.38	108.61	1172113
2023-06-20	108.23	109.86	107.78	109.55	1060697
2023-06-21	109.18	110.19	108.85	109.52	718502
2023-06-22	109.52	110.08	108.68	109.73	710106
2023-06-23	109.25	109.86	107.23	107.44	1228788
2023-06-26	106.79	108.92	106.52	108.80	482837
2023-06-27	109.08	109.64	108.20	109.07	720260
2023-06-28	109.10	109.10	108.19	108.66	690333
2023-06-29	108.85	110.80	108.73	110.02	632452
2023-06-30	110.35	111.99	110.02	111.60	1033216
2023-07-03	110.77	112.40	110.44	111.99	543585
2023-07-05	111.36	112.78	111.15	112.26	897926
2023-07-06	111.93	112.36	111.27	111.54	777147
2023-07-07	111.01	112.64	110.21	112.04	892624
2023-07-10	111.96	113.16	111.96	112.61	530753
2023-07-11	112.85	113.79	112.42	113.72	555075
2023-07-12	114.19	114.43	112.17	112.25	659021
2023-07-13	112.90	113.10	112.08	112.59	480333
2023-07-14	112.49	113.48	111.86	113.29	557190
2023-07-17	113.29	114.74	112.94	114.34	500141
2023-07-18	114.06	115.81	114.06	115.57	1067525
2023-07-19	115.98	116.74	115.43	116.04	945203
2023-07-20	115.59	116.42	115.48	116.25	573862
2023-07-21	116.89	116.89	115.70	115.83	916723
2023-07-24	115.65	116.50	115.15	115.87	512455
2023-07-25	115.24	116.26	115.03	116.22	649938
2023-07-26	116.14	117.05	115.93	116.53	603225
2023-07-27	116.62	116.82	113.76	113.96	1360499
2023-07-28	114.15	121.60	114.15	120.94	1456964
2023-07-31	121.07	121.23	119.87	121.08	1003727
2023-08-01	121.98	124.05	120.74	123.33	1101775
2023-08-02	122.96	123.81	122.12	123.71	748573
2023-08-03	123.71	125.19	122.80	124.54	780113
2023-08-04	124.89	124.89	122.64	122.69	887358
2023-08-07	122.84	123.97	122.63	123.33	688066
2023-08-08	123.24	123.24	121.00	121.97	1037358
2023-08-09	122.15	122.78	121.39	121.57	678930
2023-08-10	121.41	121.92	120.13	120.69	897245
2023-08-11	120.80	120.95	120.25	120.20	1265639
2023-08-14	120.71	122.94	120.60	122.12	773937
2023-08-15	121.67	122.95	121.60	121.81	699763
2023-08-16	121.81	121.81	119.56	119.75	690588
2023-08-17	119.54	120.41	114.84	114.90	1110078
2023-08-18	114.99	115.28	113.45	113.77	1271750
2023-08-21	113.90	114.32	112.49	113.05	774192
2023-08-22	113.12	114.11	111.56	112.94	655153
2023-08-23	113.31	114.03	112.40	113.70	652958
2023-08-24	113.60	115.38	113.60	114.76	739592
2023-08-25	115.42	115.42	113.81	114.54	359549
2023-08-28	114.10	115.47	114.10	115.05	440572
2023-08-29	114.94	114.99	113.85	114.42	610650
2023-08-30	115.03	115.27	114.39	114.56	429256
2023-08-31	114.87	115.07	113.12	113.31	847365
2023-09-01	113.86	115.30	113.86	114.78	913375
2023-09-05	114.18	115.48	113.95	114.74	844086
2023-09-06	114.81	115.24	114.27	114.40	815362
2023-09-07	114.49	114.76	112.44	112.71	764669
2023-09-08	112.97	113.05	111.78	111.95	462580
2023-09-11	111.95	112.86	111.88	112.75	436195
2023-09-12	112.26	113.42	111.91	113.25	401744
2023-09-13	113.73	114.79	112.96	113.23	554495
2023-09-14	113.69	113.93	112.89	113.09	497226
2023-09-15	112.44	112.78	110.80	111.43	1191515
2023-09-18	111.61	112.91	111.47	111.67	463328
2023-09-19	111.52	111.69	110.66	111.49	430514
2023-09-20	111.60	112.38	110.67	111.58	876743
2023-09-21	111.12	111.12	107.58	107.64	720260
2023-09-22	107.50	108.26	107.25	107.37	475237
2023-09-25	107.07	108.15	107.07	108.09	463655
2023-09-26	107.79	108.53	106.90	108.33	678667
2023-09-27	108.78	110.40	108.58	109.72	1278689
2023-09-28	110.04	110.55	108.64	108.74	361331
2023-09-29	109.44	110.18	108.89	109.27	740822
2023-10-02	110.16	113.85	109.83	113.57	1772420
2023-10-03	114.13	116.55	113.95	114.75	1698814
2023-10-04	115.16	116.71	114.43	115.83	1548504
2023-10-05	115.67	116.97	115.55	116.71	936300
2023-10-06	116.13	120.03	116.13	119.48	1247261
2023-10-09	120.25	122.79	120.06	122.76	966782
2023-10-10	122.67	125.12	122.67	124.49	1089209
2023-10-11	124.50	126.80	124.49	126.65	944414
2023-10-12	127.57	127.89	125.90	127.01	905673
2023-10-13	127.63	127.98	126.92	127.90	853759
2023-10-16	127.82	129.08	127.48	128.70	747393
2023-10-17	128.52	130.34	128.07	128.68	921575
2023-10-18	128.79	128.86	125.23	125.30	1303741
2023-10-19	126.72	128.02	123.03	123.31	1457282
2023-10-20	123.32	123.98	121.84	121.85	845092
2023-10-23	122.03	122.35	120.87	121.27	651386
2023-10-24	121.94	122.62	118.78	119.73	843801
2023-10-25	120.04	120.51	118.87	119.41	1637750
2023-10-26	119.40	121.73	119.40	121.35	1317931
2023-10-27	117.48	118.75	114.69	117.36	1821485
2023-10-30	118.44	118.64	116.60	117.86	1249268
2023-10-31	118.43	120.49	118.07	119.93	1130499
2023-11-01	120.66	124.67	120.30	123.76	1325157
2023-11-02	123.51	124.28	122.67	122.74	747211
2023-11-03	122.92	124.99	122.92	123.01	729784
2023-11-06	123.13	124.08	122.60	123.64	564178
2023-11-07	123.25	124.15	122.59	123.15	730736
2023-11-08	123.06	124.86	123.06	124.79	592933
2023-11-09	124.61	125.15	123.94	124.60	562432
2023-11-10	125.10	126.52	124.99	126.00	521578
2023-11-13	126.17	128.57	125.92	126.87	979493
2023-11-14	127.23	129.79	126.70	129.32	900244
2023-11-15	129.07	129.92	126.57	126.76	771580
2023-11-16	126.80	128.26	126.50	127.83	598046
2023-11-17	127.99	128.32	126.20	126.82	563268
2023-11-20	126.73	127.68	126.47	127.54	480197
2023-11-21	127.63	128.08	126.32	126.38	597231
2023-11-22	126.49	127.66	126.26	127.42	363404
2023-11-24	127.28	128.54	127.28	128.15	161297
2023-11-27	128.15	128.88	127.84	127.88	644180
2023-11-28	126.37	127.58	125.63	125.94	749214
2023-11-29	126.01	126.49	124.34	124.47	658348
2023-11-30	124.25	125.52	124.16	125.13	1289030
2023-12-01	125.44	128.22	124.55	128.16	690267
2023-12-04	128.49	131.28	128.02	131.22	813085
2023-12-05	131.00	131.05	128.01	128.05	633577
2023-12-06	128.03	128.97	125.87	126.90	626844
2023-12-07	126.59	127.37	124.03	125.34	492006
2023-12-08	125.55	125.67	123.78	125.29	562879
2023-12-11	125.54	127.06	125.54	126.69	446156
2023-12-12	126.51	127.94	125.81	127.83	489749
2023-12-13	127.83	129.85	127.30	128.98	688078
2023-12-14	128.96	129.32	124.08	125.22	888982
2023-12-15	124.26	125.16	123.57	125.02	1186862
2023-12-18	125.46	126.23	124.67	125.28	582448
2023-12-19	125.60	126.07	125.27	125.77	559438
2023-12-20	125.58	126.92	124.75	124.80	406390
2023-12-21	125.29	126.04	125.03	125.77	348073
2023-12-22	126.19	127.49	125.76	127.00	338139
2023-12-26	126.89	128.06	126.80	127.41	278778
2023-12-27	127.34	128.37	127.15	127.29	452476
2023-12-28	124.45	128.35	123.48	127.15	1099082
2023-12-29	127.16	128.05	126.83	127.91	403111
2024-01-02	127.19	128.30	126.60	127.48	519410
2024-01-03	127.15	127.40	125.58	126.11	563469
2024-01-04	126.78	127.75	125.30	125.38	629227
2024-01-05	124.12	125.44	123.17	123.77	636964
2024-01-08	124.44	127.02	124.04	126.97	447304
2024-01-09	126.97	127.30	125.42	127.26	494476
2024-01-10	127.26	128.98	126.28	127.22	472980
2024-01-11	127.63	127.89	125.58	126.52	542427
2024-01-12	127.02	128.69	126.26	128.63	598446
2024-01-16	128.26	128.26	125.89	126.67	515488
2024-01-17	126.21	127.82	126.21	126.54	513524
2024-01-18	126.59	127.72	125.88	127.67	568955
2024-01-19	128.02	128.26	127.09	127.49	656743
2024-01-22	127.89	130.41	127.64	129.98	747095
2024-01-23	129.89	130.29	128.60	128.88	497310
2024-01-24	129.41	130.25	128.72	129.15	536075
2024-01-25	129.16	130.00	128.07	128.88	1030976
2024-01-26	139.91	147.52	139.88	146.38	2370294
2024-01-29	146.60	147.19	142.48	144.40	1297474
2024-01-30	145.10	145.10	142.47	144.68	1042735
2024-01-31	145.15	145.15	140.74	140.77	1306303
2024-02-01	140.99	142.18	139.37	142.17	1086571
2024-02-02	142.41	143.33	141.24	142.45	766392
2024-02-05	142.75	142.75	140.60	141.87	528929
2024-02-06	141.87	144.22	141.32	144.05	652138
2024-02-07	144.43	145.65	143.25	143.66	531747
2024-02-08	143.61	145.49	142.86	144.11	424575
2024-02-09	144.90	146.78	143.69	146.69	737886
2024-02-12	146.45	148.07	145.66	145.89	705270
2024-02-13	145.34	146.91	144.15	144.40	540398
2024-02-14	145.92	146.56	143.92	145.13	855128
2024-02-15	145.34	146.45	144.83	145.37	621713
2024-02-16	145.56	147.05	144.39	145.59	591251
2024-02-20	145.20	146.76	144.56	145.10	614737
2024-02-21	144.45	145.82	143.05	144.89	533456
2024-02-22	145.95	147.94	145.72	147.54	796700
2024-02-23	148.00	149.34	147.49	148.91	532425
2024-02-26	149.55	149.72	147.55	147.73	446970
2024-02-27	146.69	147.28	145.12	146.53	536339
2024-02-28	146.35	147.83	146.01	147.31	512698
2024-02-29	147.32	148.81	147.27	147.71	689147
2024-03-01	147.33	148.29	146.91	148.18	649783
2024-03-04	148.59	150.59	148.29	149.05	491400
2024-03-05	149.01	149.31	147.95	149.19	497262
2024-03-06	149.27	150.27	148.74	148.90	744792
2024-03-07	149.43	149.92	147.04	148.39	639721
2024-03-08	148.55	149.37	146.56	147.14	380167
2024-03-11	146.55	146.65	144.18	144.58	550852
2024-03-12	144.87	146.21	143.80	145.64	520916
2024-03-13	145.64	146.35	144.82	146.10	403090
2024-03-14	146.51	146.71	144.22	145.17	500639
2024-03-15	144.21	145.85	144.21	144.79	622323
2024-03-18	144.79	145.82	144.22	144.49	583366
2024-03-19	144.79	146.29	144.21	146.17	576796
2024-03-20	146.24	147.16	145.68	146.83	380601
2024-03-21	147.25	148.43	146.22	148.25	439310
2024-03-22	148.79	149.29	146.73	147.61	424868
2024-03-25	147.84	148.31	145.73	146.13	430409
2024-03-26	146.21	147.77	145.86	147.18	597554
2024-03-27	147.94	148.52	147.07	148.22	415935
2024-03-28	148.32	149.81	148.32	148.44	418267
2024-04-01	148.30	149.10	147.43	149.06	568989
2024-04-02	148.78	149.49	146.81	146.85	407261
2024-04-03	146.61	148.35	146.59	147.74	438532
2024-04-04	148.49	149.30	146.20	146.35	557186
2024-04-05	146.61	148.19	145.80	146.83	655365
2024-04-08	146.66	147.80	145.81	147.32	588970
2024-04-09	147.15	147.72	143.37	143.50	490456
2024-04-10	142.16	143.94	141.94	142.71	465445
2024-04-11	143.83	144.97	142.06	144.20	574172
2024-04-12	143.52	145.11	143.29	144.09	553127
2024-04-15	144.77	146.06	142.20	142.26	637917
2024-04-16	143.24	143.61	141.89	142.16	521075
2024-04-17	142.30	142.30	139.95	140.26	535781
2024-04-18	140.69	141.80	138.92	139.51	436871
2024-04-19	140.01	142.44	139.84	142.14	747523
2024-04-22	142.84	144.68	142.23	143.01	499674
2024-04-23	143.64	146.43	143.01	145.96	583871
2024-04-24	146.58	147.16	143.18	144.39	514690
2024-04-25	144.17	146.63	144.03	145.27	469582
2024-04-26	144.98	145.55	144.29	145.13	405627
2024-04-29	145.52	147.76	145.37	147.58	567100
2024-04-30	148.79	148.99	146.64	147.67	707421
2024-05-01	148.09	148.87	147.05	147.33	795513
2024-05-02	148.52	148.66	146.23	146.70	698705
2024-05-03	147.93	148.27	145.77	147.25	797047
2024-05-06	147.93	152.99	147.28	152.88	1525404
2024-05-07	153.00	154.82	151.27	151.40	804012
2024-05-08	151.50	152.35	148.58	151.07	1042274
2024-05-09	151.71	154.36	151.46	154.34	872711
2024-05-10	155.31	156.14	154.45	156.06	802031
2024-05-13	156.06	156.83	151.65	151.82	722750
2024-05-14	151.41	152.23	147.88	149.06	1164074
2024-05-15	148.65	151.71	148.40	150.95	704381
2024-05-16	151.01	152.89	150.82	152.55	533588
2024-05-17	152.66	153.74	152.04	152.29	620018
2024-05-20	152.30	154.00	152.00	153.98	559143
2024-05-21	154.14	154.50	153.29	154.15	470002
2024-05-22	154.07	154.92	152.89	153.46	281506
2024-05-23	154.55	154.70	152.05	152.36	733481
2024-05-24	160.59	164.43	156.49	158.51	1466203
2024-05-28	160.07	160.84	154.27	154.60	885801
2024-05-29	153.65	155.08	152.31	154.44	733851
2024-05-30	154.21	154.21	150.86	151.73	1091558
2024-05-31	152.37	152.82	151.16	152.21	1035799
2024-06-03	152.08	152.48	149.34	150.51	564935
2024-06-04	150.67	152.93	150.67	151.88	682324
2024-06-05	151.96	154.50	151.71	153.42	612559
2024-06-06	153.44	155.00	151.95	152.28	617416
2024-06-07	152.65	153.68	151.50	151.74	650217
2024-06-10	151.55	152.67	150.79	151.84	797214
2024-06-11	151.46	151.80	149.93	150.70	673679
2024-06-12	151.26	153.04	151.00	151.41	489600
2024-06-13	151.39	151.50	149.81	150.41	394442
2024-06-14	149.28	150.86	148.58	150.42	376000
2024-06-17	150.02	152.94	149.22	152.90	522534
2024-06-18	152.34	154.43	151.65	153.86	505613
2024-06-20	153.88	154.55	152.73	154.45	565932
2024-06-21	154.46	155.19	152.60	154.85	1325266
2024-06-24	155.01	158.30	154.97	157.22	620772
2024-06-25	157.49	158.09	155.95	157.39	551045
2024-06-26	156.41	156.81	155.29	156.23	677223
2024-06-27	155.78	156.40	153.82	156.25	586372
2024-06-28	156.88	157.58	153.03	153.90	1816822
2024-07-01	154.60	155.11	150.83	151.00	944214
2024-07-02	150.86	153.01	150.30	152.78	515384
2024-07-03	153.05	154.53	151.93	154.51	260989
2024-07-05	154.17	154.81	152.59	152.79	401364
2024-07-08	153.55	155.04	153.44	153.70	490670
2024-07-09	153.70	154.65	153.21	154.39	437871
2024-07-10	155.00	155.65	153.86	155.65	339724
2024-07-11	156.11	157.42	156.10	156.98	369931
2024-07-12	157.91	159.05	157.55	158.16	373026
2024-07-15	157.54	159.45	157.08	157.22	461579
2024-07-16	158.02	159.81	157.97	158.19	493555
2024-07-17	157.58	158.59	156.22	156.26	391590
2024-07-18	156.25	158.64	156.02	156.70	434027
2024-07-19	157.21	157.52	155.52	156.06	436518
2024-07-22	156.33	158.33	154.54	158.17	388453
2024-07-23	158.48	160.62	157.64	160.29	565854
2024-07-24	159.55	159.63	153.96	154.09	617675
2024-07-25	154.67	156.76	153.51	153.58	797579
2024-07-26	140.75	143.00	134.66	139.84	2954380
2024-07-29	141.82	145.00	141.52	144.49	2045093
2024-07-30	145.32	146.16	137.90	138.82	1221304
2024-07-31	141.03	144.12	139.62	143.31	1207682
2024-08-01	143.31	144.33	140.63	142.95	896895
2024-08-02	140.75	144.00	140.07	143.98	953536
2024-08-05	139.35	145.00	138.72	144.64	1420661
2024-08-06	145.59	149.52	144.98	146.20	1147934
2024-08-07	147.27	148.61	145.36	145.37	754049
2024-08-08	146.01	147.82	144.97	147.79	700820
2024-08-09	147.52	148.02	146.11	147.61	425288
2024-08-12	147.67	148.19	146.08	146.34	522182
2024-08-13	146.77	148.27	145.67	145.75	653744
2024-08-14	146.01	148.18	145.48	147.98	739468
2024-08-15	148.52	149.02	147.04	147.95	456044
2024-08-16	147.74	149.74	147.62	147.67	561580
2024-08-19	147.80	149.85	147.80	148.71	664333
2024-08-20	148.79	150.68	148.79	150.65	436178
2024-08-21	151.03	153.79	150.57	153.61	584057
2024-08-22	154.00	155.71	153.00	154.13	627288
2024-08-23	154.59	155.00	153.32	154.94	375254
2024-08-26	155.63	156.29	153.62	153.97	525886
2024-08-27	153.78	156.02	152.92	155.75	378953
2024-08-28	156.05	156.99	154.22	155.50	607118
2024-08-29	156.37	158.91	155.53	157.37	408642
2024-08-30	157.23	158.99	156.88	158.78	577292
2024-09-03	158.74	159.37	155.87	156.46	393432
2024-09-04	156.25	157.41	155.56	156.80	627527
2024-09-05	157.67	157.95	155.15	155.88	577342
2024-09-06	156.10	157.28	151.18	152.11	558038
2024-09-09	152.95	154.14	151.39	151.96	1038475
2024-09-10	152.45	153.20	151.04	151.85	572302
2024-09-11	151.54	151.92	149.06	151.63	665726
2024-09-12	151.66	155.11	151.66	154.73	654225
2024-09-13	155.21	157.87	154.97	156.99	466742
2024-09-16	158.00	158.81	157.39	158.45	410509
2024-09-17	157.00	158.23	155.04	155.46	569855
2024-09-18	155.77	157.11	154.50	154.51	426812
2024-09-19	156.64	156.64	154.92	156.16	662620
2024-09-20	155.41	158.13	154.78	157.89	1001824
2024-09-23	158.05	160.39	158.05	159.86	525981
2024-09-24	159.93	160.45	158.81	159.74	444921
2024-09-25	160.25	160.25	158.84	159.91	387993
2024-09-26	159.61	160.38	158.62	159.63	495254
2024-09-27	159.88	162.50	159.24	162.05	778815
2024-09-30	162.37	162.83	160.87	162.76	595706
2024-10-01	162.82	164.09	160.49	163.39	612954
2024-10-02	160.00	162.35	159.19	161.31	459669
2024-10-03	161.55	161.76	160.24	160.96	777108
2024-10-04	161.48	161.65	160.08	160.80	632413
2024-10-07	160.39	162.48	160.02	161.26	670457
2024-10-08	161.17	161.75	159.86	161.40	657133
2024-10-09	162.00	162.72	160.54	161.59	1667537
2024-10-10	162.01	162.63	158.25	159.09	834604
2024-10-11	159.52	161.12	159.52	160.82	726217
2024-10-14	160.98	163.13	160.44	162.65	577612
2024-10-15	163.99	164.40	162.04	162.34	1362019
2024-10-16	162.84	164.19	162.67	164.13	900071
2024-10-17	164.55	164.58	162.80	163.30	588764
2024-10-18	163.12	164.28	161.72	163.91	1009155
2024-10-21	163.63	163.73	162.33	163.24	755848
2024-10-22	161.85	162.68	161.08	162.43	867934
2024-10-23	161.53	163.72	161.05	163.26	619951
2024-10-24	163.56	167.09	162.99	166.55	1309167
2024-10-25	181.01	189.13	176.59	181.93	2387460
2024-10-28	184.08	186.06	182.02	186.00	1493143
2024-10-29	186.81	187.49	183.90	184.18	1204628
2024-10-30	183.60	184.59	182.52	183.48	896735
2024-10-31	183.46	184.52	181.10	181.66	997968
2024-11-01	182.83	183.74	180.84	181.28	816669
2024-11-04	180.65	182.65	180.13	182.62	778872
2024-11-05	182.48	185.29	180.68	185.28	963519
2024-11-06	190.47	190.59	179.91	179.96	2456601
2024-11-07	181.05	181.34	175.51	175.80	2339842
2024-11-08	179.52	183.89	177.00	183.50	1537693
2024-11-11	183.76	186.59	182.94	183.40	944057
2024-11-12	183.31	184.35	180.22	181.45	1146606
2024-11-13	182.30	182.35	171.64	172.00	2272817
2024-11-14	170.05	170.05	154.04	154.06	4469596
2024-11-15	153.66	154.43	148.70	149.39	3898280
2024-11-18	147.90	148.79	139.00	140.54	4291011
2024-11-19	140.54	142.90	137.51	137.92	3980978
2024-11-20	138.97	144.44	137.00	144.19	2895701
2024-11-21	143.37	151.04	142.94	149.88	3797329
2024-11-22	149.00	150.09	146.32	149.22	2296579
2024-11-25	149.52	150.53	145.87	147.46	2349414
2024-11-26	149.34	149.81	147.64	148.63	1661910
2024-11-27	149.02	150.12	146.91	147.35	1026857
2024-11-29	148.43	149.67	147.39	148.18	540927
2024-12-02	147.07	149.92	146.08	148.72	1863988
2024-12-03	149.06	150.00	145.97	146.04	1575722
2024-12-04	145.73	146.18	143.70	144.47	1911814
2024-12-05	145.11	145.68	142.34	142.70	1667370
2024-12-06	147.66	149.27	144.25	145.74	1898208
2024-12-09	145.29	146.83	140.42	140.80	1955327
2024-12-10	141.81	143.38	139.71	141.78	1671304
2024-12-11	142.14	142.62	134.02	134.99	2753485
2024-12-12	133.52	136.25	130.32	135.60	1666661
2024-12-13	135.00	135.82	133.37	134.46	1177343
2024-12-16	135.44	136.43	133.53	135.56	1262832
2024-12-17	135.16	136.85	134.26	135.80	1798562
2024-12-18	135.93	136.85	133.18	133.37	1677598
2024-12-19	134.00	135.23	127.79	128.66	2571107
2024-12-20	128.51	132.09	128.19	131.19	2892800
2024-12-23	130.85	131.33	129.02	131.11	873714
2024-12-24	130.81	131.26	128.87	129.70	524566
2024-12-26	129.27	130.58	128.62	130.40	672634
2024-12-27	129.46	130.70	128.50	129.65	474677
2024-12-30	128.21	129.52	127.29	128.36	981164
2024-12-31	128.97	130.18	127.11	128.70	1097272
2025-01-02	129.60	131.74	127.90	128.12	2194666
2025-01-03	127.50	132.18	127.50	131.93	1526212
2025-01-06	132.55	134.17	129.79	130.74	1588651
2025-01-07	130.50	131.56	128.17	129.24	1515805
2025-01-08	129.35	130.09	127.09	130.08	1623537
2025-01-10	129.63	134.82	129.55	132.47	2054144
2025-01-13	131.86	137.35	131.39	135.12	1819232
2025-01-14	134.92	136.38	133.15	136.14	1327549
2025-01-15	136.90	137.38	134.25	136.07	1208547
2025-01-16	136.01	137.73	135.01	136.30	1456672
2025-01-17	137.36	137.46	135.59	136.06	1455540
2025-01-21	137.08	143.95	137.08	142.45	2197898
2025-01-22	142.59	145.25	141.63	143.06	3481524
2025-01-23	144.50	146.95	132.12	136.19	3230050
2025-01-24	137.06	137.69	133.04	133.44	1791446
2025-01-27	134.80	136.40	133.44	135.38	1874808
2025-01-28	135.78	135.78	127.64	128.91	2248043
2025-01-29	129.86	131.23	127.01	127.06	1735504
2025-01-30	127.47	129.34	125.91	128.93	2560573
2025-01-31	124.81	130.87	121.02	129.00	3622402
2025-02-03	129.34	133.85	127.50	129.41	2964231
2025-02-04	130.83	133.54	129.75	131.97	1930913
2025-02-05	133.00	134.27	129.12	129.35	1302238
2025-02-06	129.59	130.35	127.40	129.16	1659832
2025-02-07	129.37	130.26	126.83	127.94	1977065
2025-02-10	128.72	129.36	127.56	128.10	1313368
2025-02-11	128.66	128.86	123.55	124.41	2235167
2025-02-12	123.31	124.30	120.92	121.88	1875516
2025-02-13	121.88	122.35	116.07	117.33	3305505
2025-02-14	118.08	119.26	115.97	117.73	1695222
2025-02-18	119.15	119.47	115.67	119.19	1793246
2025-02-19	118.50	120.44	117.05	117.80	1510148
2025-02-20	116.47	117.33	110.57	113.62	3479876
2025-02-21	112.57	113.17	106.69	112.30	4374838
2025-02-24	112.75	114.86	111.73	112.43	3898541
2025-02-25	111.88	115.68	111.22	114.65	2879724
2025-02-26	114.29	117.19	113.07	113.49	2505476
2025-02-27	113.51	114.49	110.32	111.04	2946582
2025-02-28	104.90	108.64	104.05	106.06	5222861
2025-03-03	106.48	106.68	101.82	102.72	3783922
2025-03-04	103.52	109.20	102.51	105.79	6752690
2025-03-05	106.00	110.97	106.00	109.94	3527186
2025-03-06	109.00	110.06	106.02	108.33	2670462
2025-03-07	107.76	118.16	107.19	116.47	4249116
2025-03-10	116.43	119.34	112.31	112.64	3237947
2025-03-11	110.99	112.31	108.46	110.04	2421113
2025-03-12	110.45	112.31	107.42	111.55	2063652
2025-03-13	110.94	112.66	109.59	111.32	1586301
2025-03-14	111.03	112.80	109.96	112.25	1322317
2025-03-17	113.37	117.08	113.00	115.34	1809901
2025-03-18	114.18	116.71	112.73	116.52	2117567
2025-03-19	116.30	118.43	112.00	112.71	3523750
2025-03-20	109.28	109.92	103.35	103.58	4997452
2025-03-21	103.60	104.40	101.05	104.14	5201060
2025-03-24	104.00	105.60	101.54	105.17	2710698
2025-03-25	105.45	107.27	103.27	106.32	1950178
2025-03-26	106.32	107.45	105.05	106.32	1553274
2025-03-27	106.75	107.05	104.60	105.86	2013412
2025-03-28	105.28	105.99	104.32	105.28	1394471
2025-03-31	104.21	105.64	102.79	104.58	1979182
2025-04-01	104.49	107.55	103.10	107.36	2565050
2025-04-02	104.36	115.98	103.24	112.83	9497200
2025-04-03	110.99	114.97	109.85	111.74	3094409
2025-04-04	109.07	113.08	107.12	109.20	3591518
2025-04-07	104.78	110.93	104.54	107.37	2648761
2025-04-08	109.59	111.66	105.17	106.69	3091314
2025-04-09	105.05	111.00	101.26	108.07	6554715
2025-04-10	107.78	109.60	105.24	108.81	2990900
2025-04-11	105.16	110.51	103.22	108.78	2670605
2025-04-14	110.28	113.13	108.79	112.03	2118528
2025-04-15	110.16	112.50	109.48	110.29	1538919
2025-04-16	110.20	113.00	109.62	111.29	1799616
2025-04-17	110.39	114.29	110.39	113.68	1582219
2025-04-21	113.78	114.06	110.82	111.95	1523551
2025-04-22	112.28	115.37	112.25	115.13	2465169
2025-04-23	117.50	118.23	115.79	116.42	3223866
2025-04-24	117.66	119.66	116.40	119.33	2504116
2025-04-25	119.77	120.51	117.41	119.59	1706719
2025-04-28	119.04	120.75	116.78	118.81	1142341
2025-04-29	118.83	120.79	117.89	119.30	1196186
2025-04-30	119.00	120.25	117.77	120.02	1530387
2025-05-01	119.64	120.56	117.30	119.53	1403022
2025-05-02	121.43	122.03	118.45	119.81	1418546
2025-05-05	120.10	121.42	118.81	119.17	1225899
2025-05-06	118.35	123.72	118.35	123.35	2009262
2025-05-07	122.89	123.62	121.51	123.19	1151072
2025-05-08	124.33	124.94	123.17	123.63	1049975
2025-05-09	124.47	124.78	123.25	123.79	991078
2025-05-12	125.11	125.66	122.29	124.67	1294876
2025-05-13	124.90	125.00	122.92	123.72	1240267
2025-05-14	124.30	124.64	122.43	123.45	1573936
2025-05-15	123.62	128.05	123.21	127.67	1438804
2025-05-16	126.62	129.10	126.27	128.81	2185069
2025-05-19	129.04	130.81	127.93	129.30	1640988
2025-05-20	129.30	130.91	129.20	129.69	1012022
2025-05-21	128.53	129.50	127.83	128.42	1575775
2025-05-22	127.94	129.37	126.59	129.13	1821021
2025-05-23	106.80	113.50	104.05	107.79	8972165
2025-05-27	109.18	110.61	105.96	109.81	3196342
2025-05-28	106.08	108.78	104.00	104.66	3386927
2025-05-29	106.22	106.94	104.00	105.72	2613243
2025-05-30	105.92	106.25	105.04	106.25	2370445
2025-06-02	105.72	106.05	102.35	103.31	2565088
2025-06-03	103.33	105.45	101.30	104.92	2251787
2025-06-04	104.79	105.43	102.33	102.51	2375157
2025-06-05	103.26	103.26	101.05	102.14	2075854
2025-06-06	102.43	104.56	102.34	103.25	1692006
2025-06-09	103.79	103.79	101.27	101.90	2080512
2025-06-10	102.49	102.68	100.34	100.10	1779733
2025-06-11	100.50	100.76	99.13	100.65	1790979
2025-06-12	100.28	102.10	99.93	102.10	1850754
2025-06-13	102.19	104.71	101.31	103.30	2209439
2025-06-16	102.79	103.08	100.81	102.17	2051364
2025-06-17	101.78	103.73	101.03	102.22	1667868
2025-06-18	102.19	103.53	101.15	102.00	1382643
2025-06-20	101.94	101.94	99.48	99.97	3315216
2025-06-23	99.97	101.89	99.61	100.69	1609584
2025-06-24	100.54	101.13	98.95	100.16	1904152
2025-06-25	100.77	102.79	99.82	101.34	1532287
2025-06-26	101.93	103.65	101.19	103.27	2031329
2025-06-27	103.37	103.63	101.75	102.86	3780602
2025-06-30	102.75	104.57	101.99	104.13	2710727
2025-07-01	104.11	107.36	103.68	107.31	1957572
2025-07-02	106.98	108.94	106.67	108.27	1900539
2025-07-03	108.65	110.67	108.27	108.93	1584440
2025-07-07	109.29	110.72	108.80	110.43	1825078
2025-07-08	109.79	109.90	107.47	107.57	2215749
2025-07-09	107.82	107.85	105.83	107.02	1470930
2025-07-10	107.22	109.22	106.25	107.68	1172446
2025-07-11	107.09	107.85	106.12	106.94	1116145
2025-07-14	106.32	108.42	106.32	107.75	1491938
2025-07-15	107.77	107.86	104.76	104.77	1923609
2025-07-16	105.17	106.29	103.47	105.00	2221305
2025-07-17	104.93	109.65	104.91	108.85	2035360
2025-07-18	109.50	110.28	108.73	109.33	1106100
2025-07-21	109.15	110.72	108.52	109.32	1430099
2025-07-22	111.24	112.29	109.16	111.89	2638725
2025-07-23	112.65	116.09	112.24	115.95	2231297
2025-07-24	115.56	116.64	113.59	115.12	2239287
2025-07-25	116.99	120.05	109.56	113.05	4378352
2025-07-28	112.50	113.00	105.84	107.12	3806639
2025-07-29	108.87	108.87	106.10	108.21	2637011
2025-07-30	107.50	109.33	106.34	107.48	3043638
2025-07-31	106.72	108.79	106.50	107.33	1767721
2025-08-01	107.31	109.79	106.47	109.70	2106787
2025-08-04	109.68	111.67	108.85	111.43	1147651
2025-08-05	111.79	112.99	110.00	111.45	1636584
2025-08-06	111.09	111.90	110.45	111.87	1245948
2025-08-07	112.81	114.48	110.25	110.79	1813383
2025-08-08	110.94	111.84	109.97	110.38	1304487
2025-08-11	110.35	111.80	109.10	109.18	1257040
2025-08-12	109.25	109.48	107.67	109.03	1950767
2025-08-13	108.37	111.68	107.00	111.08	2502114
2025-08-14	109.96	110.90	107.10	108.15	1660857
2025-08-15	107.85	110.29	107.17	109.32	1943425
2025-08-18	110.44	110.87	109.03	109.03	1357387
2025-08-19	109.55	111.03	108.43	109.64	1181840
2025-08-20	109.66	109.70	107.77	109.21	1116712
2025-08-21	108.79	109.25	108.13	108.97	964271
2025-08-22	108.99	112.22	108.75	109.93	959683
2025-08-25	110.11	111.01	108.63	109.44	926652
2025-08-26	109.27	110.31	108.77	110.27	2476937
2025-08-27	110.07	111.20	109.83	110.77	1045502
2025-08-28	110.42	110.42	107.85	108.22	1153673
2025-08-29	108.22	109.27	108.18	108.72	798865
2025-09-02	108.07	110.16	107.95	110.08	1061096
2025-09-03	110.00	110.55	106.24	106.75	1417820
2025-09-04	104.45	105.73	102.24	103.20	2163283
2025-09-05	104.00	105.07	101.56	102.45	2395052
2025-09-08	102.27	102.45	100.50	101.69	2015786
2025-09-09	101.47	103.15	101.17	103.12	1458685
2025-09-10	102.64	103.63	101.41	102.50	1711837
2025-09-11	102.89	104.44	102.24	103.84	1970809
2025-09-12	103.72	105.24	103.70	104.62	1427390
2025-09-15	104.52	104.61	101.29	101.62	1772819
2025-09-16	102.13	102.69	101.21	101.83	1718120
2025-09-17	102.14	103.08	101.30	101.58	1529428
2025-09-18	101.71	103.02	100.73	101.21	1692269
2025-09-19	101.83	102.70	100.23	102.14	3558167

Explore More About BAH

Coins representing dividend payouts and trends

BAH Dividend History

Discover Booz Allen Hamilton'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

BAH Stock Split History

Discover Booz Allen Hamilton'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

BAH Historical Prices

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

Web Analytics