CIVI Historical Prices

Summary

Key Stock Metrics

22.79

(April 7, 2025)

52-Week Low

74.04

(July 17, 2024)

52-Week High

86.58

(September 11, 2023)

All-Time High

28.50

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	16.59	16.99	16.50	16.87	436693
2012-02-03	17.00	17.12	16.71	17.02	415950
2012-02-06	16.97	17.02	16.51	16.80	246952
2012-02-07	16.80	17.08	16.73	17.03	212170
2012-02-08	17.00	17.64	16.83	17.62	536448
2012-02-09	17.61	18.15	17.10	17.54	347515
2012-02-10	17.30	17.34	16.32	16.63	326220
2012-02-13	16.74	17.05	16.65	16.84	226217
2012-02-14	16.75	17.16	16.60	17.02	419401
2012-02-15	17.02	17.02	16.72	16.90	323918
2012-02-16	16.90	17.32	16.73	16.96	307446
2012-02-17	17.06	17.47	16.89	17.45	146818
2012-02-21	17.57	18.20	17.57	18.06	299503
2012-02-22	18.00	18.96	18.00	18.71	447447
2012-02-23	18.68	19.61	18.41	19.31	300571
2012-02-24	19.25	19.58	18.95	19.33	197943
2012-02-27	19.29	19.69	19.10	19.42	131957
2012-02-28	19.34	19.48	18.75	19.05	327158
2012-02-29	19.03	19.29	18.50	18.60	214689
2012-03-01	18.74	18.86	18.20	18.30	242901
2012-03-02	18.28	18.43	17.47	17.80	467010
2012-03-05	17.79	17.95	17.51	17.73	151615
2012-03-06	17.51	18.10	17.13	18.02	269103
2012-03-07	18.14	18.84	18.00	18.82	213809
2012-03-08	18.79	19.06	18.40	19.04	220812
2012-03-09	19.10	19.16	18.71	19.02	160434
2012-03-12	19.08	19.74	18.97	19.40	179977
2012-03-13	19.43	20.15	19.00	19.42	429929
2012-03-14	19.38	19.49	18.33	19.10	167878
2012-03-15	19.15	19.38	18.95	19.14	143993
2012-03-16	19.25	19.51	18.72	19.50	258025
2012-03-19	19.51	19.84	18.90	19.28	173332
2012-03-20	19.12	19.23	18.73	18.94	84263
2012-03-21	18.99	18.99	18.47	18.91	118592
2012-03-22	18.72	18.72	17.83	18.13	173264
2012-03-23	18.15	19.45	18.12	19.19	257017
2012-03-26	19.42	20.54	19.29	20.50	318258
2012-03-27	20.72	22.25	20.61	21.49	726431
2012-03-28	21.66	22.25	20.82	21.18	329124
2012-03-29	21.13	21.21	20.33	20.76	354832
2012-03-30	20.97	22.10	20.66	21.85	899520
2012-04-02	21.75	22.33	21.27	22.04	212099
2012-04-03	22.04	22.19	21.80	22.00	124400
2012-04-04	21.76	21.84	20.81	21.31	213747
2012-04-05	21.27	21.83	21.02	21.55	197912
2012-04-09	21.06	21.23	20.04	20.84	158618
2012-04-10	20.84	20.88	19.86	19.98	241409
2012-04-11	20.21	20.66	19.59	20.02	231153
2012-04-12	19.98	21.34	19.98	20.88	109134
2012-04-13	20.82	21.36	19.89	20.88	258783
2012-04-16	20.98	20.98	20.25	20.82	127639
2012-04-17	20.98	21.08	20.62	20.68	116078
2012-04-18	20.56	20.75	19.82	20.46	199593
2012-04-19	20.41	20.55	19.48	20.15	192257
2012-04-20	20.32	20.32	19.79	19.89	174413
2012-04-23	19.60	20.07	19.21	19.87	176891
2012-04-24	19.96	20.09	19.81	20.00	133705
2012-04-25	20.06	20.29	19.94	19.99	345756
2012-04-26	19.92	21.04	19.92	20.92	498427
2012-04-27	20.95	21.76	20.91	21.46	181981
2012-04-30	21.46	22.01	21.39	21.97	262998
2012-05-01	22.00	22.66	21.77	22.48	326836
2012-05-02	22.22	22.38	21.48	22.27	256161
2012-05-03	22.20	22.20	21.13	21.47	103450
2012-05-04	21.38	21.44	19.60	20.02	263231
2012-05-07	19.85	20.00	18.45	19.27	341864
2012-05-08	18.99	19.41	18.60	19.34	267814
2012-05-09	19.04	19.56	19.01	19.37	78569
2012-05-10	19.60	19.60	18.92	19.24	205720
2012-05-11	18.58	20.75	18.36	19.94	602536
2012-05-14	19.63	20.98	19.41	19.98	254934
2012-05-15	19.60	19.76	19.00	19.40	344364
2012-05-16	19.66	19.98	19.25	19.33	250960
2012-05-17	19.39	19.49	18.14	18.24	304423
2012-05-18	18.34	18.34	17.32	17.41	452446
2012-05-21	17.47	18.57	17.47	18.47	545340
2012-05-22	18.54	19.56	18.36	18.60	385580
2012-05-23	18.49	18.94	18.14	18.55	302083
2012-05-24	18.71	18.85	18.12	18.20	129280
2012-05-25	18.17	18.53	17.97	18.42	118111
2012-05-29	18.64	18.64	17.91	18.16	192430
2012-05-30	18.03	18.43	17.25	17.33	211070
2012-05-31	17.38	17.59	16.70	17.06	912739
2012-06-01	16.47	16.82	15.37	15.42	501770
2012-06-04	15.51	15.84	15.09	15.47	517152
2012-06-05	15.35	16.01	15.35	15.97	435196
2012-06-06	16.00	16.82	15.82	16.74	346807
2012-06-07	17.00	17.00	16.01	16.06	169116
2012-06-08	15.92	16.00	15.69	15.79	126102
2012-06-11	16.02	16.02	15.09	15.12	217289
2012-06-12	15.26	15.45	14.69	15.20	206772
2012-06-13	15.13	15.23	14.88	15.04	170181
2012-06-14	15.11	15.52	14.88	15.38	147519
2012-06-15	15.43	15.46	15.01	15.22	161753
2012-06-18	14.98	15.13	14.52	14.57	175019
2012-06-19	14.69	15.32	14.60	15.25	246263
2012-06-20	15.17	15.17	14.55	15.03	99664
2012-06-21	15.38	15.60	14.93	14.97	288550
2012-06-22	15.28	15.88	14.85	15.45	593944
2012-06-25	15.07	15.25	14.90	15.20	130297
2012-06-26	15.21	15.53	15.05	15.26	91745
2012-06-27	15.32	16.14	15.32	15.90	199630
2012-06-28	15.73	16.05	15.34	15.65	149245
2012-06-29	16.05	16.70	15.83	16.63	182108
2012-07-02	16.68	16.69	16.05	16.36	89805
2012-07-03	16.42	17.14	16.42	16.91	87836
2012-07-05	16.86	17.14	16.75	16.89	84223
2012-07-06	16.59	16.82	16.09	16.30	115876
2012-07-09	16.26	16.37	15.91	16.21	72126
2012-07-10	16.21	16.36	15.75	15.89	140425
2012-07-11	15.71	16.09	15.00	16.00	250853
2012-07-12	15.82	15.82	15.10	15.71	336099
2012-07-13	15.71	16.00	15.15	15.80	183848
2012-07-16	15.78	16.12	15.65	16.02	89219
2012-07-17	16.07	16.32	15.79	16.26	108865
2012-07-18	16.28	17.37	16.28	17.33	364451
2012-07-19	17.44	17.50	16.83	17.15	154423
2012-07-20	17.09	17.61	17.09	17.15	106500
2012-07-23	16.77	17.06	16.54	16.84	168179
2012-07-24	16.82	16.82	16.32	16.63	68095
2012-07-25	16.78	17.05	16.50	17.01	149095
2012-07-26	17.20	17.22	16.80	17.00	227616
2012-07-27	17.06	17.78	16.58	17.25	375474
2012-07-30	17.20	17.98	17.12	17.89	137387
2012-07-31	17.88	18.36	17.52	17.53	107471
2012-08-01	17.67	18.21	17.38	17.99	127806
2012-08-02	17.85	18.10	17.31	17.52	122689
2012-08-03	18.00	18.16	17.81	18.04	61146
2012-08-06	18.05	18.34	17.95	18.30	139363
2012-08-07	18.30	18.65	18.26	18.49	128243
2012-08-08	18.49	18.97	18.49	18.76	162149
2012-08-09	18.72	19.02	18.53	18.70	55876
2012-08-10	18.60	18.71	18.37	18.52	96960
2012-08-13	18.54	18.71	17.78	18.44	192876
2012-08-14	18.58	18.99	18.52	18.76	175929
2012-08-15	18.78	19.06	18.67	19.03	89067
2012-08-16	19.08	20.62	19.08	20.16	355320
2012-08-17	20.18	20.52	19.62	20.52	378245
2012-08-20	20.53	20.64	19.93	20.62	285551
2012-08-21	20.74	20.96	20.62	20.79	226636
2012-08-22	20.76	20.97	20.47	20.89	138181
2012-08-23	20.90	20.91	19.95	20.02	197249
2012-08-24	20.07	20.53	19.82	20.34	153881
2012-08-27	20.43	20.52	19.90	19.92	132358
2012-08-28	19.88	20.15	19.77	20.06	141362
2012-08-29	20.04	20.51	19.96	20.07	125970
2012-08-30	19.85	20.07	19.39	19.71	136500
2012-08-31	19.96	20.30	19.67	20.12	271703
2012-09-04	20.21	20.89	19.88	20.76	159915
2012-09-05	20.85	21.45	20.74	21.22	216161
2012-09-06	21.42	21.90	21.35	21.70	228587
2012-09-07	21.79	22.52	21.68	22.40	172548
2012-09-10	22.65	23.24	22.64	22.85	240527
2012-09-11	23.06	23.46	23.01	23.37	167815
2012-09-12	23.60	23.72	23.22	23.26	190040
2012-09-13	23.38	24.04	23.31	23.84	200262
2012-09-14	23.97	24.20	23.87	23.95	170886
2012-09-17	23.85	24.35	23.29	23.55	316233
2012-09-18	23.40	23.58	22.39	22.72	319687
2012-09-19	22.79	24.40	22.52	24.13	730484
2012-09-20	23.55	23.67	22.70	23.44	388164
2012-09-21	23.60	23.65	23.07	23.09	472811
2012-09-24	23.10	23.44	23.04	23.12	288231
2012-09-25	23.30	23.30	22.85	23.04	1354846
2012-09-26	22.87	23.25	22.68	23.23	466898
2012-09-27	23.38	23.68	23.35	23.47	145598
2012-09-28	23.39	23.74	23.20	23.56	133685
2012-10-01	23.78	23.79	23.50	23.70	148122
2012-10-02	23.66	23.93	23.46	23.81	100278
2012-10-03	23.80	23.89	22.94	23.12	189896
2012-10-04	23.30	23.72	23.27	23.45	267565
2012-10-05	23.56	23.67	23.33	23.45	133079
2012-10-08	23.36	23.71	23.00	23.55	200873
2012-10-09	23.62	23.88	23.37	23.42	192181
2012-10-10	23.44	23.62	23.00	23.09	113728
2012-10-11	23.34	23.50	22.77	22.87	208147
2012-10-12	23.26	23.34	22.87	22.96	261734
2012-10-15	23.02	23.02	22.15	22.50	188595
2012-10-16	22.61	24.23	22.61	24.10	746281
2012-10-17	24.21	25.00	24.04	24.61	735217
2012-10-18	24.70	24.98	24.63	24.83	241782
2012-10-19	24.64	24.76	23.40	23.72	222946
2012-10-22	24.58	24.67	23.73	24.19	446768
2012-10-23	23.91	24.62	23.59	24.52	344530
2012-10-24	24.60	24.80	23.52	23.60	571521
2012-10-25	23.89	24.30	23.71	23.88	456076
2012-10-26	24.09	24.59	23.01	23.72	407726
2012-10-31	23.95	24.85	23.80	24.77	613583
2012-11-01	24.77	25.51	24.35	25.12	319189
2012-11-02	25.51	25.51	24.94	25.10	382036
2012-11-05	25.51	26.60	24.74	24.85	644553
2012-11-06	24.98	25.17	24.36	24.42	220164
2012-11-07	24.06	24.27	23.41	23.87	404530
2012-11-08	24.34	24.41	23.14	23.49	318524
2012-11-09	23.28	24.34	21.85	22.81	1358569
2012-11-12	22.76	22.76	21.79	22.24	360786
2012-11-13	21.77	22.22	21.43	21.97	398540
2012-11-14	22.06	22.06	20.90	21.29	309484
2012-11-15	20.94	21.60	20.83	21.24	274336
2012-11-16	21.22	21.81	20.97	21.55	262141
2012-11-19	21.78	22.57	21.78	22.41	220303
2012-11-20	22.35	22.55	21.98	22.26	106542
2012-11-21	22.45	22.76	21.91	22.64	160255
2012-11-23	22.79	23.24	22.53	23.21	48410
2012-11-26	23.06	23.32	22.66	22.89	300950
2012-11-27	22.74	23.46	22.47	23.06	424146
2012-11-28	22.76	22.89	22.06	22.67	319730
2012-11-29	22.89	23.55	22.83	23.53	396653
2012-11-30	23.56	24.01	23.36	23.70	432217
2012-12-03	23.77	24.06	23.68	23.81	341887
2012-12-04	23.85	24.09	23.76	24.04	464464
2012-12-05	24.22	25.22	24.18	25.08	337627
2012-12-06	24.85	25.51	24.75	25.18	295989
2012-12-07	25.21	25.65	24.75	25.65	347468
2012-12-10	25.60	25.86	25.06	25.18	324321
2012-12-11	25.25	25.73	25.07	25.31	165370
2012-12-12	25.59	25.74	25.29	25.37	137632
2012-12-13	25.28	25.44	24.85	25.35	168639
2012-12-14	25.25	26.53	25.03	26.17	365884
2012-12-17	26.35	26.39	26.00	26.06	540827
2012-12-18	26.16	28.20	26.16	26.88	624142
2012-12-19	27.20	27.89	27.09	27.51	582796
2012-12-20	27.51	28.11	27.26	27.94	407473
2012-12-21	27.91	29.03	27.78	28.92	1616207
2012-12-24	28.74	28.91	27.98	28.25	296982
2012-12-26	28.55	28.81	28.05	28.26	243760
2012-12-27	28.31	28.31	27.29	27.89	369355
2012-12-28	27.69	27.87	26.72	27.09	402785
2012-12-31	27.10	27.91	26.97	27.79	380351
2013-01-02	28.67	29.46	28.32	28.67	423722
2013-01-03	28.67	28.89	28.23	28.41	378177
2013-01-04	29.76	31.22	29.40	30.10	1268468
2013-01-07	29.99	30.59	29.65	30.53	1045154
2013-01-08	30.43	32.38	30.43	31.21	819788
2013-01-09	31.30	31.37	30.25	30.61	578594
2013-01-10	30.86	31.12	30.25	30.45	584883
2013-01-11	30.55	30.97	30.12	30.58	455061
2013-01-14	30.59	31.30	30.30	30.54	559581
2013-01-15	30.56	30.87	30.38	30.70	844385
2013-01-16	30.65	31.00	30.59	30.82	515099
2013-01-17	30.90	31.89	30.78	31.59	504910
2013-01-18	31.84	32.19	31.00	31.96	629959
2013-01-22	32.05	32.05	31.68	31.85	182876
2013-01-23	31.92	32.03	31.35	31.66	264311
2013-01-24	31.66	31.96	31.23	31.48	190368
2013-01-25	31.66	32.14	31.40	32.05	190738
2013-01-28	32.05	32.32	31.27	32.24	389390
2013-01-29	31.56	31.56	29.80	31.42	968122
2013-01-30	31.57	33.34	31.50	31.90	590987
2013-01-31	31.70	31.75	30.75	30.88	568338
2013-02-01	30.17	30.95	29.67	30.75	5412071
2013-02-04	30.73	32.17	30.31	31.85	1281214
2013-02-05	32.32	34.34	32.08	34.18	1394742
2013-02-06	33.75	34.37	33.38	34.27	613318
2013-02-07	34.35	34.74	33.95	34.21	586365
2013-02-08	34.20	34.99	33.33	34.89	549462
2013-02-11	34.99	34.99	33.10	34.04	424856
2013-02-12	34.17	34.49	33.61	34.09	360225
2013-02-13	33.94	34.10	33.45	33.64	217230
2013-02-14	33.65	34.99	33.18	34.75	507680
2013-02-15	34.80	35.25	33.43	33.49	468779
2013-02-19	33.65	34.77	33.65	34.30	499124
2013-02-20	34.30	34.44	32.87	32.95	449795
2013-02-21	32.84	32.97	31.19	32.87	591691
2013-02-22	33.29	34.17	33.17	33.83	560921
2013-02-25	33.97	33.97	31.79	31.85	400971
2013-02-26	31.69	32.84	31.11	32.56	437734
2013-02-27	32.47	33.88	32.47	33.45	261430
2013-02-28	33.34	34.49	33.24	33.83	359821
2013-03-01	32.02	34.33	31.46	34.01	488296
2013-03-04	34.11	34.92	34.02	34.48	477197
2013-03-05	34.69	35.98	34.69	35.56	538493
2013-03-06	36.06	36.70	35.08	35.50	654087
2013-03-07	35.50	37.84	35.49	37.80	663945
2013-03-08	38.12	38.72	37.66	38.15	915419
2013-03-11	38.11	38.55	37.92	38.29	369701
2013-03-12	38.50	38.54	37.95	38.04	470307
2013-03-13	38.14	38.78	38.10	38.21	392688
2013-03-14	38.25	39.92	38.25	39.29	631106
2013-03-15	39.55	40.28	38.68	40.07	1375098
2013-03-18	39.75	42.36	39.64	41.50	931698
2013-03-19	40.82	41.25	37.87	39.00	1299220
2013-03-20	39.21	39.98	38.45	39.59	692460
2013-03-21	39.25	39.31	38.05	38.17	435424
2013-03-22	38.40	38.73	37.61	37.95	426623
2013-03-25	38.00	38.22	36.62	37.90	782805
2013-03-26	38.69	38.80	37.67	38.56	480187
2013-03-27	38.36	38.69	37.62	38.37	324085
2013-03-28	38.52	38.78	38.00	38.67	274970
2013-04-01	38.89	38.97	37.94	38.24	427478
2013-04-02	38.32	38.75	37.61	37.79	511684
2013-04-03	37.86	37.90	35.20	36.85	1161041
2013-04-04	36.66	36.97	34.40	35.95	1210079
2013-04-05	34.63	37.23	34.63	36.81	791018
2013-04-08	36.94	37.69	36.94	37.49	280876
2013-04-09	37.50	37.62	36.84	37.11	453766
2013-04-10	37.39	38.15	37.36	37.90	427063
2013-04-11	38.07	38.28	35.85	36.69	864770
2013-04-12	36.76	37.58	35.33	35.73	988458
2013-04-15	35.16	35.16	32.06	32.60	1257255
2013-04-16	33.35	34.29	32.91	34.13	828125
2013-04-17	33.65	33.80	32.81	33.38	570226
2013-04-18	33.45	34.04	32.20	33.84	651978
2013-04-19	33.95	33.95	32.92	33.33	377253
2013-04-22	33.39	34.87	32.32	34.43	690199
2013-04-23	34.47	34.92	33.80	33.91	341156
2013-04-24	33.85	35.34	33.70	35.09	357147
2013-04-25	36.67	36.97	35.35	35.45	767879
2013-04-26	35.03	35.68	34.15	34.43	398148
2013-04-29	34.79	35.62	34.54	35.17	358183
2013-04-30	35.09	35.57	34.22	34.35	308373
2013-05-01	34.32	34.56	32.85	33.79	520858
2013-05-02	33.96	35.83	33.58	35.51	502192
2013-05-03	35.88	37.99	35.74	36.15	436805
2013-05-06	36.18	38.11	36.18	37.82	377549
2013-05-07	38.05	38.77	37.30	37.46	474725
2013-05-08	38.13	38.17	36.94	37.38	343543
2013-05-09	37.27	37.64	36.51	37.10	320534
2013-05-10	34.56	36.56	34.56	36.04	905015
2013-05-13	36.05	36.25	35.05	35.75	428780
2013-05-14	35.68	37.88	35.66	37.73	818975
2013-05-15	37.53	37.71	36.51	37.26	724905
2013-05-16	37.36	37.61	36.84	37.15	271750
2013-05-17	37.46	39.14	37.20	38.35	606048
2013-05-20	38.52	40.40	38.36	40.00	641125
2013-05-21	40.11	40.29	38.82	38.93	639848
2013-05-22	38.82	39.75	37.85	38.16	378838
2013-05-23	37.04	38.33	36.09	38.14	649914
2013-05-24	37.67	37.88	36.81	37.28	209244
2013-05-28	37.73	38.75	37.11	37.88	341010
2013-05-29	37.41	38.17	37.03	37.35	221144
2013-05-30	37.24	38.20	36.68	37.83	318246
2013-05-31	37.55	38.44	37.14	37.15	273582
2013-06-03	37.34	37.90	36.74	37.72	334405
2013-06-04	37.52	38.35	37.01	37.71	195975
2013-06-05	37.47	37.84	36.83	36.88	228269
2013-06-06	36.86	37.70	36.26	36.80	438684
2013-06-07	36.68	37.80	36.50	37.60	479596
2013-06-10	37.79	37.98	37.10	37.24	307751
2013-06-11	36.50	37.38	36.12	36.79	249415
2013-06-12	37.10	37.28	36.11	36.22	136810
2013-06-13	36.00	37.35	35.82	37.22	248736
2013-06-14	37.21	37.58	36.39	36.66	168275
2013-06-17	37.28	38.19	37.13	37.66	398344
2013-06-18	37.76	38.49	37.60	37.98	393515
2013-06-19	38.10	39.28	37.94	38.23	434234
2013-06-20	37.33	37.50	35.63	36.28	529153
2013-06-21	36.24	36.30	34.58	35.59	506523
2013-06-24	34.88	35.32	33.20	35.09	611006
2013-06-25	35.46	35.77	35.01	35.44	285060
2013-06-26	35.77	35.95	35.03	35.63	275719
2013-06-27	35.90	36.25	35.27	35.61	455543
2013-06-28	35.36	36.09	35.22	35.46	2154613
2013-07-01	35.82	35.82	35.05	35.24	551746
2013-07-02	35.28	36.02	34.67	35.42	657597
2013-07-03	35.39	36.50	35.19	36.01	206698
2013-07-05	36.50	37.00	35.75	36.95	454334
2013-07-08	37.01	37.94	37.01	37.25	388944
2013-07-09	37.42	38.14	36.85	38.13	429119
2013-07-10	38.31	38.85	37.72	38.81	407574
2013-07-11	39.26	40.00	38.91	39.68	568733
2013-07-12	39.58	41.04	39.45	40.01	517460
2013-07-15	40.12	40.21	39.53	39.80	301384
2013-07-16	39.87	40.02	39.43	39.71	399587
2013-07-17	39.75	40.43	39.65	39.95	175262
2013-07-18	40.00	41.52	39.92	40.40	363752
2013-07-19	40.48	40.75	39.73	40.73	373506
2013-07-22	40.81	41.31	40.41	41.25	452068
2013-07-23	41.49	42.46	41.43	41.62	610256
2013-07-24	41.67	41.92	39.93	40.18	446152
2013-07-25	40.06	41.00	40.00	40.79	423902
2013-07-26	40.36	40.51	39.75	40.06	387011
2013-07-29	39.98	40.61	39.48	39.73	255015
2013-07-30	39.85	40.05	39.50	39.82	180085
2013-07-31	40.09	41.30	39.94	40.74	301499
2013-08-01	41.30	42.61	41.04	42.33	491128
2013-08-02	42.05	42.51	41.53	42.11	374467
2013-08-05	42.08	42.60	41.43	41.83	269847
2013-08-06	41.71	42.05	40.29	40.74	287269
2013-08-07	40.38	40.88	39.31	39.35	328540
2013-08-08	39.69	40.39	39.04	39.53	386859
2013-08-09	37.80	40.40	37.73	39.74	654956
2013-08-12	39.22	39.73	38.65	38.68	307614
2013-08-13	38.74	38.74	37.92	38.51	263794
2013-08-14	38.55	38.58	37.25	38.16	317172
2013-08-15	37.70	38.68	37.61	37.94	239289
2013-08-16	37.67	38.03	37.40	37.89	304813
2013-08-19	37.77	38.48	37.03	37.04	323379
2013-08-20	37.15	38.81	37.06	38.35	360927
2013-08-21	38.10	38.39	37.00	37.00	400734
2013-08-22	37.13	38.88	37.13	38.60	205938
2013-08-23	38.62	38.98	38.10	38.85	142020
2013-08-26	38.95	39.92	38.95	39.34	356653
2013-08-27	38.91	39.43	38.60	39.32	420858
2013-08-28	39.40	41.36	39.14	40.31	581309
2013-08-29	40.13	40.82	40.09	40.38	310336
2013-08-30	40.25	40.36	39.56	39.70	277472
2013-09-03	40.55	41.00	40.14	40.79	308749
2013-09-04	40.71	41.16	40.31	41.02	314118
2013-09-05	40.97	41.53	40.75	41.24	192485
2013-09-06	41.50	42.12	40.82	41.98	438909
2013-09-09	42.00	42.99	41.69	42.99	316403
2013-09-10	43.36	45.00	43.23	44.98	756157
2013-09-11	45.00	45.62	44.52	45.33	422019
2013-09-12	45.26	46.06	45.09	45.68	293423
2013-09-13	46.04	46.59	45.32	45.91	319650
2013-09-16	46.37	46.44	45.18	45.47	624292
2013-09-17	45.42	46.18	45.17	46.05	179846
2013-09-18	46.00	47.04	45.90	46.92	495651
2013-09-19	47.11	47.98	46.86	47.87	563304
2013-09-20	48.14	49.01	47.89	49.01	1110611
2013-09-23	49.01	50.04	48.64	49.50	634043
2013-09-24	49.74	50.81	49.38	50.43	637022
2013-09-25	50.54	51.32	48.41	49.05	816065
2013-09-26	49.24	49.56	48.29	49.07	320410
2013-09-27	48.96	49.32	48.82	49.02	243439
2013-09-30	48.12	48.53	47.41	48.26	375091
2013-10-01	48.06	49.50	48.06	49.30	337924
2013-10-02	49.24	49.24	47.93	48.29	342146
2013-10-03	48.40	50.35	47.99	50.12	371015
2013-10-04	50.08	50.76	49.66	50.02	305819
2013-10-07	49.04	49.41	48.26	48.87	184719
2013-10-08	49.05	49.57	46.57	47.38	326469
2013-10-09	47.57	47.95	46.04	46.37	333662
2013-10-10	47.25	47.75	46.67	47.00	460648
2013-10-11	46.61	49.25	46.61	48.40	291724
2013-10-14	48.32	48.79	47.93	48.52	195762
2013-10-15	48.41	50.55	48.06	49.57	430790
2013-10-16	50.21	53.41	50.15	52.14	596856
2013-10-17	51.90	53.59	51.00	52.44	615858
2013-10-18	53.15	56.80	53.15	56.19	599850
2013-10-21	56.47	57.40	55.38	56.44	480039
2013-10-22	55.95	57.47	53.25	54.23	579806
2013-10-23	53.68	53.80	49.50	51.00	779713
2013-10-24	51.02	52.58	50.89	52.31	510182
2013-10-25	52.73	53.99	51.09	51.92	439739
2013-10-28	52.12	52.12	50.86	51.34	355851
2013-10-29	51.68	52.97	51.23	52.83	353834
2013-10-30	53.15	54.78	50.54	51.65	441567
2013-10-31	51.75	51.99	49.84	50.54	455692
2013-11-01	50.57	50.90	47.05	49.67	775279
2013-11-04	49.75	52.33	49.75	51.29	407182
2013-11-05	51.20	51.34	49.81	50.49	251494
2013-11-06	51.20	52.83	48.58	49.39	461323
2013-11-07	49.67	49.85	45.44	47.36	1002704
2013-11-08	48.31	50.98	47.89	50.58	1047536
2013-11-11	51.10	51.92	50.30	51.30	535222
2013-11-12	51.25	51.58	50.00	50.49	371421
2013-11-13	50.29	53.15	49.97	52.12	394324
2013-11-14	51.99	52.41	50.78	51.94	332663
2013-11-15	51.86	52.18	50.84	51.86	218480
2013-11-18	52.00	52.30	46.67	48.01	530951
2013-11-19	47.73	48.78	46.11	47.59	364963
2013-11-20	48.01	48.35	46.00	46.37	581678
2013-11-21	46.57	48.10	46.23	47.15	654419
2013-11-22	46.73	47.14	45.55	46.11	619904
2013-11-25	45.79	45.80	43.68	44.92	671196
2013-11-26	45.13	46.38	44.22	45.97	582250
2013-11-27	45.91	46.05	44.80	45.49	424251
2013-11-29	45.39	46.07	44.46	45.87	175208
2013-12-02	45.94	47.95	44.82	46.81	577162
2013-12-03	46.82	47.32	45.18	47.22	620022
2013-12-04	47.22	48.37	46.69	47.77	516100
2013-12-05	47.40	48.21	46.29	46.55	352571
2013-12-06	46.41	46.54	44.52	44.71	599191
2013-12-09	44.69	44.69	42.82	43.67	646372
2013-12-10	43.77	45.99	43.57	44.01	660204
2013-12-11	44.04	44.54	43.19	43.40	709517
2013-12-12	43.58	44.52	43.50	44.09	465369
2013-12-13	44.05	44.46	42.62	43.85	299978
2013-12-16	43.85	44.70	43.36	43.45	350324
2013-12-17	43.33	43.61	41.78	42.73	518954
2013-12-18	42.78	43.32	42.00	42.85	419003
2013-12-19	42.93	44.34	42.50	44.26	503725
2013-12-20	44.54	45.18	43.60	44.70	561221
2013-12-23	44.74	45.12	43.91	44.17	324003
2013-12-24	43.96	44.27	43.58	44.15	147488
2013-12-26	44.23	45.10	44.04	44.40	205704
2013-12-27	44.45	45.32	43.75	45.03	209845
2013-12-30	44.84	45.20	43.29	43.49	238219
2013-12-31	43.49	43.59	42.51	43.47	607402
2014-01-02	43.09	43.12	40.19	41.70	1031812
2014-01-03	41.31	42.07	39.96	41.65	918328
2014-01-06	42.40	43.91	42.13	43.04	973736
2014-01-07	44.60	45.95	43.44	45.15	1017946
2014-01-08	44.88	45.83	44.72	45.20	816116
2014-01-09	45.41	46.04	43.83	44.13	1152180
2014-01-10	43.95	44.77	43.42	44.33	438741
2014-01-13	44.35	44.79	42.23	42.79	441237
2014-01-14	43.19	44.75	42.96	43.61	519810
2014-01-15	43.82	44.60	43.62	44.20	538695
2014-01-16	43.92	44.45	43.65	43.90	677792
2014-01-17	43.86	43.93	42.63	42.71	589507
2014-01-21	43.06	43.66	42.24	42.77	712669
2014-01-22	43.12	44.00	42.77	43.50	876440
2014-01-23	43.50	43.55	42.21	42.99	486800
2014-01-24	42.33	42.50	41.20	41.74	611180
2014-01-27	41.83	41.98	40.09	40.98	440295
2014-01-28	41.17	42.73	41.02	42.49	422487
2014-01-29	41.66	42.27	40.67	41.07	433904
2014-01-30	41.15	41.60	40.72	41.06	508299
2014-01-31	40.27	41.14	39.95	40.71	345624
2014-02-03	41.33	41.42	37.71	37.94	2166480
2014-02-04	38.17	39.99	37.79	39.09	1134347
2014-02-05	39.09	39.13	38.24	38.77	623048
2014-02-06	39.12	39.68	38.69	39.26	845453
2014-02-07	39.68	39.96	38.93	39.64	709548
2014-02-10	39.73	41.68	39.73	40.85	836340
2014-02-11	41.02	42.92	40.81	42.42	797408
2014-02-12	42.47	42.96	42.17	42.52	507817
2014-02-13	42.22	44.53	41.97	44.49	744484
2014-02-14	44.58	45.43	44.17	44.45	891779
2014-02-18	44.42	46.01	44.42	45.76	512509
2014-02-19	45.59	46.41	45.24	45.72	544853
2014-02-20	45.58	46.15	45.21	45.71	469373
2014-02-21	45.79	46.34	45.45	45.77	466268
2014-02-24	45.87	48.58	45.78	47.44	474881
2014-02-25	47.30	47.36	45.89	47.04	509989
2014-02-26	46.77	47.55	45.96	46.13	627532
2014-02-27	46.13	46.90	45.62	46.42	464931
2014-02-28	48.90	50.44	48.63	49.97	1553494
2014-03-03	49.58	51.21	48.74	50.67	1111572
2014-03-04	51.55	52.47	50.85	51.87	1050920
2014-03-05	51.70	52.10	50.63	51.30	576279
2014-03-06	51.30	51.40	49.29	50.30	753668
2014-03-07	50.53	50.58	49.13	50.35	645512
2014-03-10	50.28	50.28	48.13	48.39	874471
2014-03-11	48.38	48.66	45.80	46.32	756405
2014-03-12	45.95	46.65	44.70	46.27	777934
2014-03-13	46.57	46.92	46.01	46.75	782598
2014-03-14	46.75	48.24	46.63	47.37	504282
2014-03-17	47.53	48.34	46.71	47.01	554608
2014-03-18	47.03	48.70	47.03	48.39	357001
2014-03-19	48.62	48.63	47.54	48.34	423035
2014-03-20	48.11	49.00	47.36	48.52	556531
2014-03-21	48.94	50.66	48.61	49.91	764485
2014-03-24	49.91	49.91	44.92	46.33	2665770
2014-03-25	46.53	47.77	46.01	47.11	1086579
2014-03-26	47.58	47.89	46.64	46.68	716068
2014-03-27	46.86	47.86	46.19	46.67	791161
2014-03-28	46.61	47.69	45.82	45.94	993660
2014-03-31	46.26	46.33	44.12	44.40	1867896
2014-04-01	44.69	45.52	44.40	45.20	1078039
2014-04-02	45.15	45.64	44.37	45.28	1120911
2014-04-03	45.34	46.04	44.81	44.88	517581
2014-04-04	45.21	45.42	43.23	43.37	1031954
2014-04-07	43.26	43.75	41.43	42.06	872099
2014-04-08	42.21	44.19	42.21	43.79	888470
2014-04-09	44.00	45.68	43.61	45.30	1518954
2014-04-10	45.20	45.78	44.45	44.76	1107585
2014-04-11	44.53	45.52	44.31	45.44	834392
2014-04-14	45.92	47.03	45.62	46.40	863898
2014-04-15	46.36	48.61	46.17	48.31	1192131
2014-04-16	48.78	49.04	47.44	47.77	1512690
2014-04-17	47.88	48.21	47.09	47.50	2088224
2014-04-21	47.77	49.47	47.55	48.12	946558
2014-04-22	48.06	48.70	47.66	48.01	535134
2014-04-23	48.09	48.92	48.02	48.12	587066
2014-04-24	48.55	50.03	48.01	49.41	693399
2014-04-25	49.02	49.09	48.16	48.54	734680
2014-04-28	48.72	48.97	47.35	48.34	845275
2014-04-29	48.76	50.32	48.40	48.74	888473
2014-04-30	48.53	48.74	47.41	48.62	767187
2014-05-01	48.60	48.72	46.99	47.31	685677
2014-05-02	47.32	48.82	47.05	48.00	870418
2014-05-05	47.51	47.64	46.34	47.18	867318
2014-05-06	47.18	48.29	46.76	47.36	766591
2014-05-07	47.76	47.83	45.95	46.90	665356
2014-05-08	46.54	47.45	45.96	46.03	1218530
2014-05-09	44.00	44.54	41.56	42.26	2886400
2014-05-12	42.25	42.57	41.08	41.99	1761470
2014-05-13	41.88	43.37	41.35	43.27	1820000
2014-05-14	42.95	43.65	42.26	42.59	823871
2014-05-15	42.25	45.22	41.11	44.83	1814377
2014-05-16	45.00	47.59	44.19	46.01	1973628
2014-05-19	45.89	46.31	44.90	45.61	783563
2014-05-20	45.35	45.63	44.59	44.86	524394
2014-05-21	45.29	46.60	45.29	45.86	629086
2014-05-22	48.52	53.53	48.37	52.12	3357034
2014-05-23	52.15	54.23	52.15	53.02	1873907
2014-05-27	54.10	54.89	52.10	52.36	1264527
2014-05-28	52.18	53.64	51.39	53.26	1152318
2014-05-29	52.80	54.01	52.22	53.79	854841
2014-05-30	54.02	54.04	52.69	53.62	798349
2014-06-02	54.44	54.86	53.00	53.46	752243
2014-06-03	54.00	55.10	53.47	54.96	821085
2014-06-04	54.50	55.15	53.39	54.68	647349
2014-06-05	54.46	56.06	54.26	55.22	638618
2014-06-06	55.21	56.36	55.05	55.82	548648
2014-06-09	55.94	57.78	55.46	57.02	592368
2014-06-10	57.22	57.75	56.82	57.34	565301
2014-06-11	57.36	58.99	56.91	58.68	547820
2014-06-12	58.97	60.66	58.69	58.96	872581
2014-06-13	59.11	59.71	57.86	59.66	587778
2014-06-16	59.73	61.04	59.71	60.52	698328
2014-06-17	60.19	60.64	59.19	59.69	660587
2014-06-18	59.94	61.08	58.32	60.13	751086
2014-06-19	60.61	61.35	60.26	61.22	480561
2014-06-20	61.39	62.94	60.70	61.10	878780
2014-06-23	61.48	62.56	61.27	61.35	552131
2014-06-24	61.31	61.35	57.33	57.67	1149592
2014-06-25	57.64	59.76	57.64	59.52	739732
2014-06-26	59.87	59.98	57.83	58.07	885909
2014-06-27	57.58	58.34	56.40	56.66	1470387
2014-06-30	56.14	58.00	55.90	57.19	1080502
2014-07-01	57.68	57.84	56.30	57.07	764709
2014-07-02	57.14	57.60	56.43	56.74	539076
2014-07-03	57.01	57.80	56.54	57.41	300537
2014-07-07	56.57	57.19	55.85	56.48	892932
2014-07-08	56.70	57.58	55.74	57.47	783434
2014-07-09	57.60	59.36	57.60	58.96	857592
2014-07-10	57.97	59.85	57.56	59.38	800015
2014-07-11	59.38	59.59	57.92	58.24	685680
2014-07-14	59.01	60.11	58.62	59.83	455312
2014-07-15	59.73	59.79	56.84	58.00	888230
2014-07-16	58.85	59.26	58.00	59.06	526276
2014-07-17	59.39	59.59	57.70	58.12	1177753
2014-07-18	58.17	59.88	58.17	59.81	441095
2014-07-21	59.59	61.69	59.24	61.57	1019228
2014-07-22	61.57	62.89	61.09	61.23	769748
2014-07-23	61.18	62.18	60.82	61.54	682995
2014-07-24	61.89	62.55	59.66	61.86	799381
2014-07-25	61.37	61.37	58.79	59.38	949768
2014-07-28	59.57	59.91	57.35	58.13	658797
2014-07-29	58.16	58.56	57.53	57.83	695748
2014-07-30	58.50	58.61	57.32	57.67	669882
2014-07-31	57.36	57.76	55.74	56.06	712609
2014-08-01	55.59	55.59	53.75	54.19	1244703
2014-08-04	54.44	60.91	54.22	59.22	1803070
2014-08-05	59.51	59.86	56.68	58.17	1844914
2014-08-06	58.02	59.36	57.34	58.34	669115
2014-08-07	58.55	58.85	56.20	57.17	1181997
2014-08-08	54.46	58.94	53.80	57.78	2209131
2014-08-11	58.03	59.18	57.36	57.84	849885
2014-08-12	57.62	57.96	55.70	56.95	950195
2014-08-13	57.20	57.82	56.19	56.56	537019
2014-08-14	56.91	57.25	55.11	55.26	698013
2014-08-15	55.98	57.09	55.53	57.00	526610
2014-08-18	57.14	58.37	56.72	58.19	427943
2014-08-19	58.27	59.95	58.19	58.92	479981
2014-08-20	58.96	59.56	57.67	59.41	395113
2014-08-21	59.36	59.89	57.71	58.91	591301
2014-08-22	58.89	58.89	56.96	57.21	805248
2014-08-25	57.28	59.25	57.16	59.01	419863
2014-08-26	59.40	60.75	59.40	59.54	508349
2014-08-27	59.78	59.90	57.37	58.09	570980
2014-08-28	58.02	59.31	57.64	59.13	622442
2014-08-29	59.13	61.74	58.86	61.41	724479
2014-09-02	61.37	61.90	60.23	60.32	884996
2014-09-03	60.49	61.28	59.85	60.15	398201
2014-09-04	60.17	60.29	57.31	57.79	594965
2014-09-05	58.02	59.03	57.46	58.27	550570
2014-09-08	57.58	57.97	55.07	56.25	933285
2014-09-09	56.21	58.06	55.53	56.65	936705
2014-09-10	56.49	58.43	55.19	58.16	720720
2014-09-11	57.59	59.57	56.58	59.16	1228376
2014-09-12	59.09	59.89	57.75	58.42	912899
2014-09-15	58.45	58.46	56.83	57.62	579133
2014-09-16	57.61	60.27	57.61	59.78	731021
2014-09-17	60.09	61.05	59.26	59.37	668387
2014-09-18	59.52	59.84	58.30	58.97	736054
2014-09-19	59.29	59.64	57.60	58.32	1318894
2014-09-22	57.91	58.08	55.33	56.13	1066590
2014-09-23	56.09	58.14	55.30	55.76	806731
2014-09-24	55.70	58.24	54.59	57.38	561577
2014-09-25	57.30	57.64	55.54	55.87	1059596
2014-09-26	55.86	57.44	55.47	57.01	616553
2014-09-29	56.54	58.95	56.23	58.83	808752
2014-09-30	58.75	58.94	56.15	56.90	1010922
2014-10-01	56.85	57.12	52.61	52.89	1753225
2014-10-02	52.55	53.31	50.69	52.66	1124888
2014-10-03	52.84	52.99	51.19	51.69	786475
2014-10-06	51.66	51.86	48.66	50.31	1474711
2014-10-07	49.74	50.18	47.97	48.03	979684
2014-10-08	47.54	47.92	43.92	47.84	2907597
2014-10-09	46.65	47.25	44.38	44.38	957446
2014-10-10	43.93	44.26	41.33	41.70	1821502
2014-10-13	41.81	42.17	37.47	37.74	1808933
2014-10-14	38.12	38.59	35.27	35.56	2263803
2014-10-15	34.55	37.37	33.96	37.32	2834732
2014-10-16	36.32	41.28	36.18	40.43	2653271
2014-10-17	41.25	44.12	40.55	40.83	2762986
2014-10-20	40.35	42.15	39.73	41.49	1120672
2014-10-21	41.71	44.25	41.71	43.81	1035401
2014-10-22	44.09	45.73	41.32	41.40	1060268
2014-10-23	41.72	43.88	41.09	42.96	909385
2014-10-24	42.60	43.01	40.95	42.28	729983
2014-10-27	41.40	41.40	38.78	40.34	1075170
2014-10-28	40.65	43.43	39.70	43.28	741383
2014-10-29	43.82	45.92	43.73	45.22	1391105
2014-10-30	44.70	45.61	42.06	43.23	842299
2014-10-31	42.48	45.32	41.12	45.24	688307
2014-11-03	46.17	46.40	43.13	43.64	1348245
2014-11-04	42.03	42.18	39.63	40.85	1372238
2014-11-05	41.45	43.72	40.58	42.80	1059592
2014-11-06	41.82	43.47	41.00	43.33	1201764
2014-11-07	41.28	43.44	40.49	43.37	2849921
2014-11-10	43.80	44.99	40.00	40.19	1491292
2014-11-11	39.99	41.25	39.10	40.44	1773933
2014-11-12	39.73	41.15	39.73	40.15	915742
2014-11-13	39.55	40.11	38.10	38.14	202726
2014-11-14	38.11	39.49	37.68	39.11	864406
2014-11-17	38.71	38.97	36.56	36.99	907344
2014-11-18	36.83	38.08	36.02	36.83	867998
2014-11-19	37.02	37.15	35.28	35.80	1325813
2014-11-20	35.64	37.36	35.46	37.12	818058
2014-11-21	38.09	38.94	37.32	37.82	834528
2014-11-24	37.64	38.58	36.83	37.67	977244
2014-11-25	37.79	38.16	36.44	36.91	864316
2014-11-26	36.57	36.79	35.29	35.67	813277
2014-11-28	33.15	33.15	26.95	27.22	1577277
2014-12-01	26.47	26.98	23.80	25.74	2861372
2014-12-02	25.50	26.09	24.28	24.29	1608342
2014-12-03	24.46	25.49	24.11	24.61	1808643
2014-12-04	23.55	24.45	21.04	21.17	2266085
2014-12-05	21.10	21.68	20.06	20.10	2205596
2014-12-08	19.53	19.91	18.48	19.09	2722699
2014-12-09	19.19	21.00	19.10	20.54	1973446
2014-12-10	19.61	20.03	19.21	19.75	1315532
2014-12-11	19.53	20.44	19.30	19.36	1639557
2014-12-12	18.44	19.93	17.59	18.57	1775214
2014-12-15	18.80	19.10	17.13	17.22	1398783
2014-12-16	16.79	18.59	16.36	17.11	3075003
2014-12-17	17.06	20.39	17.00	20.10	1970004
2014-12-18	21.34	22.18	19.19	20.10	1940011
2014-12-19	20.44	22.16	19.71	22.11	2352910
2014-12-22	22.04	23.70	21.80	23.53	3132022
2014-12-23	23.11	24.32	23.11	23.87	6540695
2014-12-24	23.61	23.76	22.62	23.25	953475
2014-12-26	23.57	24.15	22.94	23.99	926631
2014-12-29	24.04	24.92	23.16	23.89	1244560
2014-12-30	23.49	24.37	23.19	24.08	918093
2014-12-31	23.34	24.89	23.03	24.00	1505983
2015-01-02	23.72	24.60	23.23	24.49	1747698
2015-01-05	23.72	24.14	22.02	23.00	1377451
2015-01-06	22.72	23.06	20.94	21.61	1189224
2015-01-07	22.10	22.64	21.54	21.81	955165
2015-01-08	22.20	23.27	21.75	22.53	1919004
2015-01-09	22.64	23.96	22.39	23.74	1447673
2015-01-12	23.03	23.05	21.11	21.17	1328641
2015-01-13	20.60	21.47	20.25	21.26	1133159
2015-01-14	20.83	22.14	20.23	22.09	1536270
2015-01-15	22.69	22.99	20.89	21.21	1243997
2015-01-16	21.57	23.70	21.46	23.38	1255942
2015-01-20	22.50	22.81	20.36	20.69	1542471
2015-01-21	21.05	22.10	20.71	21.90	1743089
2015-01-22	22.19	22.90	21.99	22.43	2491099
2015-01-23	22.32	24.16	22.15	23.35	2070126
2015-01-26	23.41	24.52	22.99	23.95	1624967
2015-01-27	23.63	25.95	23.20	25.75	1735618
2015-01-28	26.08	26.18	23.49	23.88	2556284
2015-01-29	24.00	24.34	22.44	24.01	1282393
2015-01-30	23.72	26.37	23.50	26.08	1906320
2015-02-02	26.74	28.30	26.57	27.92	2043698
2015-02-03	27.60	30.16	26.96	29.86	8925942
2015-02-04	29.00	29.04	27.55	28.41	2512644
2015-02-05	29.17	30.24	28.66	29.24	1874517
2015-02-06	29.76	30.07	28.39	29.58	1030187
2015-02-09	29.80	30.81	28.59	28.95	1389474
2015-02-10	28.92	29.17	27.40	27.91	1673712
2015-02-11	27.16	28.08	26.49	27.88	1266677
2015-02-12	28.53	29.24	28.13	28.58	1019811
2015-02-13	29.28	29.90	28.38	28.74	1147231
2015-02-17	28.56	29.69	27.74	29.42	963070
2015-02-18	29.01	30.05	28.60	28.75	1171636
2015-02-19	27.19	29.79	26.14	29.03	1247736
2015-02-20	29.11	29.77	28.76	29.31	1053435
2015-02-23	28.66	29.80	27.93	28.44	998846
2015-02-24	28.80	29.37	28.21	29.03	1101085
2015-02-25	29.08	30.32	28.51	30.24	1069574
2015-02-26	29.76	30.28	28.80	29.24	1162436
2015-02-27	29.60	29.83	26.54	26.95	3001665
2015-03-02	26.79	26.80	25.28	26.15	1391655
2015-03-03	26.17	27.98	26.10	27.42	1044136
2015-03-04	27.38	27.76	25.90	27.56	1266562
2015-03-05	27.45	27.72	26.69	27.04	653985
2015-03-06	26.36	27.04	25.41	25.53	842406
2015-03-09	25.70	27.07	25.25	26.10	1520358
2015-03-10	25.61	26.94	25.51	26.30	1344003
2015-03-11	25.91	27.01	25.91	26.94	912808
2015-03-12	27.15	27.24	25.47	25.99	847262
2015-03-13	25.58	25.82	22.94	24.24	2319782
2015-03-16	23.51	24.15	22.82	23.91	1021914
2015-03-17	23.46	24.28	23.41	23.84	962590
2015-03-18	23.46	26.30	23.34	26.24	1680771
2015-03-19	24.93	26.10	24.62	25.88	1169426
2015-03-20	27.17	27.17	25.06	25.50	1526313
2015-03-23	25.56	26.27	24.64	24.65	844200
2015-03-24	24.72	24.98	23.46	23.85	1637479
2015-03-25	23.49	24.30	23.08	23.60	2148114
2015-03-26	24.04	24.63	23.41	23.99	1636957
2015-03-27	23.82	24.01	23.12	23.93	965648
2015-03-30	24.43	24.71	23.65	24.56	788314
2015-03-31	24.04	25.18	23.86	24.66	675512
2015-04-01	24.80	25.71	24.07	24.24	991401
2015-04-02	24.00	25.03	23.88	25.01	892943
2015-04-06	25.29	27.63	25.29	27.53	1258961
2015-04-07	27.49	28.91	26.99	27.18	1542738
2015-04-08	27.22	27.87	25.57	25.63	1244173
2015-04-09	25.75	27.01	25.41	26.77	1193936
2015-04-10	27.04	28.48	26.81	28.24	1704811
2015-04-13	28.89	29.18	26.49	26.61	1480770
2015-04-14	27.20	28.19	26.77	27.90	981821
2015-04-15	28.25	30.69	27.71	30.07	1897172
2015-04-16	29.76	30.06	28.60	28.69	1533553
2015-04-17	28.39	28.45	26.64	26.96	1537788
2015-04-20	26.82	27.93	26.54	26.77	1475639
2015-04-21	26.91	26.95	24.42	24.70	2371924
2015-04-22	24.80	25.15	24.25	24.50	1278168
2015-04-23	24.71	25.96	24.45	25.01	1234070
2015-04-24	24.84	25.13	24.31	24.79	854410
2015-04-27	24.86	25.71	24.57	24.85	980570
2015-04-28	25.16	25.43	24.46	24.89	1103767
2015-04-29	24.71	27.54	24.56	27.22	2070709
2015-04-30	27.40	27.95	26.47	27.56	1627627
2015-05-01	27.11	27.43	25.90	26.46	1159216
2015-05-04	26.26	26.81	25.25	25.56	1334352
2015-05-05	26.30	26.67	24.78	24.90	1481083
2015-05-06	25.40	25.81	24.15	24.48	2010789
2015-05-07	24.50	24.50	22.72	23.42	2529447
2015-05-08	23.71	25.32	22.68	24.84	2395417
2015-05-11	25.21	25.28	23.81	23.98	1763707
2015-05-12	23.92	25.09	23.87	25.01	1204289
2015-05-13	25.26	25.32	23.88	24.16	1601872
2015-05-14	24.25	24.52	23.56	23.63	2137917
2015-05-15	23.48	24.27	22.86	24.09	1349261
2015-05-18	23.77	23.94	22.78	23.23	1343050
2015-05-19	22.72	23.17	21.96	22.08	1307318
2015-05-20	22.23	22.34	21.36	21.97	1089776
2015-05-21	22.28	23.10	22.19	22.25	1168751
2015-05-22	21.64	22.36	21.58	22.00	1011863
2015-05-26	21.50	21.99	21.21	21.36	793234
2015-05-27	21.27	21.79	20.76	21.40	765502
2015-05-28	21.18	21.21	20.28	20.44	1520337
2015-05-29	20.60	21.26	20.54	20.78	860840
2015-06-01	20.75	20.78	20.10	20.40	1428597
2015-06-02	20.69	21.28	20.25	20.68	1725678
2015-06-03	20.37	21.14	20.25	20.40	1075920
2015-06-04	19.96	20.35	19.72	20.03	1157926
2015-06-05	19.85	20.57	19.75	20.17	1216484
2015-06-08	20.11	20.38	19.05	19.45	1195901
2015-06-09	19.84	20.30	19.68	19.73	1151701
2015-06-10	20.26	21.13	20.20	21.01	1784739
2015-06-11	21.13	21.13	20.05	20.18	950764
2015-06-12	19.89	20.58	19.82	20.30	1026543
2015-06-15	19.88	21.03	19.86	20.83	1217556
2015-06-16	20.80	21.52	20.68	20.99	1071969
2015-06-17	21.28	21.57	20.32	20.60	1127139
2015-06-18	20.80	21.02	20.39	20.48	985098
2015-06-19	20.32	20.54	19.38	19.47	1601584
2015-06-22	19.57	20.26	19.06	19.96	1446477
2015-06-23	19.80	20.74	19.66	20.63	1414974
2015-06-24	20.55	21.07	19.90	19.97	1042374
2015-06-25	20.02	20.07	19.11	19.20	768519
2015-06-26	19.07	19.32	18.35	19.27	2280249
2015-06-29	18.76	18.98	17.35	17.95	2312265
2015-06-30	18.54	18.73	17.92	18.25	1512575
2015-07-01	18.12	18.18	16.64	16.88	1804110
2015-07-02	17.00	17.33	16.61	16.66	1040112
2015-07-06	15.90	15.92	15.11	15.22	1657653
2015-07-07	15.13	15.72	13.65	15.63	2866222
2015-07-08	15.33	15.78	14.40	14.58	1355934
2015-07-09	14.81	15.21	14.37	14.62	2715364
2015-07-10	14.68	14.79	13.42	13.76	2143127
2015-07-13	13.76	13.93	13.06	13.72	2572935
2015-07-14	13.61	14.32	13.37	14.09	1758221
2015-07-15	13.81	13.97	12.71	13.11	2061447
2015-07-16	13.24	13.29	12.54	12.61	1789324
2015-07-17	12.57	12.67	11.91	11.99	1973022
2015-07-20	12.11	12.24	10.70	10.76	2155630
2015-07-21	10.96	11.30	9.71	9.85	3445061
2015-07-22	9.72	9.72	8.66	9.24	7738638
2015-07-23	9.28	10.20	9.24	9.76	3925322
2015-07-24	9.86	9.90	9.08	9.20	3612466
2015-07-27	8.96	9.35	8.73	8.90	1808450
2015-07-28	8.84	9.11	7.83	8.96	8398836
2015-07-29	8.58	10.12	8.45	8.61	5232848
2015-07-30	8.65	8.95	8.17	8.27	2430869
2015-07-31	8.27	8.59	7.76	7.81	4411413
2015-08-03	7.68	7.88	7.10	7.24	4062963
2015-08-04	7.43	7.49	6.68	6.84	3422253
2015-08-05	6.99	7.30	6.68	6.79	3690121
2015-08-06	6.73	7.48	6.54	7.28	3851267
2015-08-07	7.06	7.58	6.64	6.76	3511414
2015-08-10	6.79	8.22	6.69	8.12	3505308
2015-08-11	7.67	8.26	7.26	8.15	3131100
2015-08-12	8.12	8.45	7.80	8.15	2761557
2015-08-13	7.95	8.16	7.45	7.67	2038851
2015-08-14	7.64	7.96	7.31	7.34	1890283
2015-08-17	7.28	7.38	7.00	7.11	1983208
2015-08-18	7.03	7.24	6.81	7.09	1860473
2015-08-19	7.04	7.15	6.42	6.66	2169547
2015-08-20	6.58	6.75	6.32	6.42	2104994
2015-08-21	6.22	6.31	5.87	5.93	2799069
2015-08-24	5.70	5.89	5.21	5.37	3024880
2015-08-25	5.73	5.79	5.02	5.03	3014270
2015-08-26	5.14	5.31	4.86	5.25	3342065
2015-08-27	5.43	6.07	5.40	5.93	3177169
2015-08-28	5.82	7.50	5.81	6.69	5437006
2015-08-31	6.48	8.26	6.17	7.65	6041269
2015-09-01	7.15	7.88	7.13	7.51	4462456
2015-09-02	7.59	8.01	7.07	7.79	3142779
2015-09-03	7.82	8.23	7.34	7.60	2833050
2015-09-04	7.42	7.59	7.09	7.52	2283563
2015-09-08	6.77	7.27	6.62	6.86	2768299
2015-09-09	6.64	7.07	6.15	6.33	3257966
2015-09-10	6.28	6.52	6.07	6.48	2036197
2015-09-11	6.34	6.34	5.90	6.19	2519813
2015-09-14	6.11	6.17	5.64	5.73	2635584
2015-09-15	5.67	6.16	5.67	6.03	2692476
2015-09-16	6.06	7.14	6.06	6.98	3547220
2015-09-17	6.95	7.47	6.80	6.91	5028268
2015-09-18	6.64	6.66	5.82	5.94	4050748
2015-09-21	6.04	6.08	5.75	5.76	1808215
2015-09-22	5.64	5.79	5.31	5.34	2729740
2015-09-23	5.35	5.41	4.80	4.87	2631088
2015-09-24	4.78	4.94	4.52	4.74	2913710
2015-09-25	4.79	4.91	4.27	4.38	2251601
2015-09-28	4.33	4.68	4.18	4.44	3159313
2015-09-29	4.45	4.53	4.17	4.19	1949051
2015-09-30	4.22	4.35	3.93	4.07	1652561
2015-10-01	4.13	4.37	3.85	3.87	2240657
2015-10-02	3.83	5.74	3.72	5.43	6683399
2015-10-05	5.50	6.36	5.50	6.21	4999731
2015-10-06	6.20	7.22	6.02	7.00	6174685
2015-10-07	7.13	7.59	6.33	7.30	7298164
2015-10-08	7.15	7.95	6.68	7.68	4972527
2015-10-09	7.79	8.19	7.29	7.97	4547545
2015-10-12	7.84	7.86	6.52	6.99	3507991
2015-10-13	7.23	7.35	6.38	6.60	3208668
2015-10-14	6.46	7.00	6.39	6.82	2453378
2015-10-15	6.62	7.33	6.38	7.00	3288845
2015-10-16	7.11	7.20	6.50	6.93	3159618
2015-10-19	6.82	7.12	6.57	6.69	2270636
2015-10-20	6.73	7.17	6.54	6.76	2310086
2015-10-21	6.48	6.77	6.19	6.22	2143969
2015-10-22	6.26	6.72	6.01	6.27	1766639
2015-10-23	6.16	6.44	5.96	6.23	1734227
2015-10-26	6.17	6.31	5.75	5.77	1728005
2015-10-27	5.63	5.67	5.12	5.39	1490481
2015-10-28	5.43	5.96	5.25	5.69	2195968
2015-10-29	5.66	6.16	5.57	5.63	1946385
2015-10-30	5.66	5.79	5.22	5.69	2766994
2015-11-02	5.64	6.13	5.46	5.90	2741007
2015-11-03	5.98	7.63	5.97	7.48	5554018
2015-11-04	7.40	8.03	7.02	7.32	3661525
2015-11-05	7.29	7.98	7.14	7.42	4036933
2015-11-06	7.84	9.54	7.77	9.02	7245497
2015-11-09	8.70	9.18	8.47	8.54	3607456
2015-11-10	8.43	8.77	8.03	8.57	2627378
2015-11-11	8.55	8.55	7.61	7.94	2427296
2015-11-12	7.52	7.91	7.28	7.58	3382858
2015-11-13	7.57	7.98	7.15	7.77	2547477
2015-11-16	7.82	8.48	7.52	8.44	3646030
2015-11-17	8.23	8.63	7.90	8.01	2432578
2015-11-18	8.19	8.45	7.64	8.10	1994585
2015-11-19	7.89	8.24	7.71	7.93	2431324
2015-11-20	7.85	8.10	7.30	7.31	2891497
2015-11-23	7.38	7.75	7.22	7.58	2461239
2015-11-24	7.77	8.93	7.77	8.52	3512051
2015-11-25	8.21	8.96	8.07	8.87	2025811
2015-11-27	8.60	8.84	8.05	8.13	1114137
2015-11-30	8.27	8.61	8.12	8.49	2201011
2015-12-01	8.44	8.87	8.31	8.51	2702727
2015-12-02	8.35	8.64	7.80	8.10	3057013
2015-12-03	8.25	8.29	7.61	7.74	2648084
2015-12-04	7.57	7.60	6.67	7.20	4058020
2015-12-07	6.61	6.80	6.36	6.45	1922196
2015-12-08	6.05	6.62	6.00	6.42	2455440
2015-12-09	6.51	7.31	6.26	6.41	2468406
2015-12-10	6.36	6.88	6.25	6.70	2610408
2015-12-11	6.51	6.54	6.04	6.12	2662167
2015-12-14	6.03	6.42	5.83	6.10	2965769
2015-12-15	6.31	6.50	5.46	5.56	3846093
2015-12-16	5.43	5.66	4.62	4.87	4146811
2015-12-17	4.87	4.96	4.51	4.70	2990707
2015-12-18	4.67	4.76	4.50	4.56	2738493
2015-12-21	4.58	4.62	4.22	4.34	2142085
2015-12-22	4.37	4.94	4.30	4.68	2657019
2015-12-23	4.90	6.04	4.85	5.99	3921240
2015-12-24	6.03	6.14	5.55	5.72	1103063
2015-12-28	5.49	5.58	5.19	5.23	1292821
2015-12-29	5.48	5.57	5.02	5.32	1826978
2015-12-30	5.10	5.29	4.89	5.02	1947734
2015-12-31	5.00	5.34	4.92	5.27	1431110
2016-01-04	5.27	5.50	4.94	5.33	2713965
2016-01-05	5.30	5.34	4.90	5.17	2123359
2016-01-06	4.85	4.97	4.65	4.77	1956238
2016-01-07	4.50	4.70	4.32	4.43	4392357
2016-01-08	4.50	4.69	4.25	4.49	2679533
2016-01-11	4.49	4.60	3.48	3.64	3443782
2016-01-12	3.83	3.86	2.69	3.14	5857304
2016-01-13	3.31	3.59	2.95	2.97	4177596
2016-01-14	3.12	3.42	2.88	3.37	4747443
2016-01-15	2.96	3.20	2.63	2.76	3565043
2016-01-19	2.86	2.90	1.97	2.06	4523417
2016-01-20	1.90	2.24	1.51	2.22	5989585
2016-01-21	2.15	2.73	2.15	2.56	4463179
2016-01-22	2.81	2.88	2.55	2.57	5855702
2016-01-25	2.39	2.44	2.10	2.13	3864996
2016-01-26	2.24	2.71	2.15	2.50	3569690
2016-01-27	2.44	3.39	2.39	2.74	6336443
2016-01-28	3.20	3.26	2.67	2.70	4489595
2016-01-29	2.80	3.05	2.62	2.85	3638581
2016-02-01	2.65	2.75	2.44	2.51	2945571
2016-02-02	2.36	2.51	2.27	2.46	1674907
2016-02-03	2.56	2.69	2.26	2.68	3451524
2016-02-04	2.74	2.96	2.70	2.81	2554108
2016-02-05	2.65	2.91	2.60	2.70	1571558
2016-02-08	2.54	2.59	2.17	2.31	2241654
2016-02-09	2.19	2.20	1.96	2.09	2362836
2016-02-10	2.15	2.30	1.96	1.98	1832232
2016-02-11	1.87	1.99	1.78	1.88	2163980
2016-02-12	2.01	2.13	1.85	2.00	2812760
2016-02-16	2.02	2.10	1.70	1.75	2774260
2016-02-17	1.78	2.05	1.72	1.83	3971650
2016-02-18	1.92	1.98	1.73	1.75	2702112
2016-02-19	1.71	1.71	1.53	1.58	2027981
2016-02-22	1.64	1.82	1.64	1.75	2018412
2016-02-23	1.75	1.75	1.56	1.61	1778461
2016-02-24	1.64	1.73	1.55	1.61	2495411
2016-02-25	1.60	1.63	1.46	1.50	2808670
2016-02-26	1.54	1.88	1.53	1.81	3740584
2016-02-29	1.89	1.93	1.70	1.86	3413743
2016-03-01	1.07	1.23	0.88	1.05	13359103
2016-03-02	1.08	1.16	1.03	1.12	5943496
2016-03-03	1.13	1.51	1.12	1.48	9749207
2016-03-04	1.68	2.47	1.55	2.12	11651861
2016-03-07	2.24	3.38	2.16	3.01	12910194
2016-03-08	2.84	2.90	1.96	2.23	7862184
2016-03-09	2.38	2.62	2.25	2.48	5037579
2016-03-10	2.48	2.53	2.30	2.42	3513385
2016-03-11	2.60	2.62	2.26	2.41	5388165
2016-03-14	2.24	2.34	2.08	2.24	2930104
2016-03-15	2.24	2.24	2.24	1.98	1732
2016-03-16	2.05	2.18	1.97	2.00	3138233
2016-03-17	2.10	2.15	1.82	1.91	4788179
2016-03-18	2.00	2.16	1.84	1.89	4874194
2016-03-21	1.90	2.05	1.87	2.04	1898218
2016-03-22	1.98	2.01	1.87	1.90	1702858
2016-03-23	1.90	1.92	1.66	1.68	2368578
2016-03-24	1.53	1.67	1.50	1.64	1173110
2016-03-28	1.65	1.65	1.40	1.53	1842787
2016-03-29	1.48	1.59	1.35	1.56	1650589
2016-03-30	1.62	1.72	1.52	1.64	2006419
2016-03-31	1.62	1.66	1.55	1.59	1015486
2016-04-01	1.58	1.60	1.43	1.48	2190061
2016-04-04	1.48	1.52	1.45	1.46	795387
2016-04-05	1.46	1.46	1.46	1.33	2052701
2016-04-06	1.46	1.53	1.33	1.41	1482803
2016-04-07	1.42	1.44	1.34	1.39	1638489
2016-04-08	1.50	1.60	1.43	1.52	2378054
2016-04-11	1.57	1.87	1.55	1.86	3351563
2016-04-12	1.95	2.65	1.92	2.49	8076238
2016-04-13	2.36	2.58	2.22	2.31	4189076
2016-04-14	2.36	2.48	2.16	2.18	2754314
2016-04-15	2.14	2.29	2.00	2.22	3738568
2016-04-18	1.96	2.21	1.90	2.12	2505514
2016-04-19	2.19	2.63	2.18	2.44	4376857
2016-04-20	2.37	3.00	2.35	2.89	9501446
2016-04-21	3.22	3.60	2.84	2.97	11518970
2016-04-22	3.17	3.53	2.94	3.50	12023840
2016-04-25	3.65	3.95	3.52	3.74	11422454
2016-04-26	3.89	3.90	3.65	3.72	8761730
2016-04-27	3.97	4.25	3.86	4.23	9729779
2016-04-28	4.36	4.67	3.84	4.06	10498394
2016-04-29	4.30	4.33	3.53	3.88	6323471
2016-05-02	3.82	3.89	3.39	3.48	4155976
2016-05-03	3.35	3.36	2.98	3.01	5180751
2016-05-04	3.14	3.55	3.11	3.20	5551778
2016-05-05	3.52	3.84	3.40	3.54	8379518
2016-05-06	3.46	3.76	3.26	3.54	6846519
2016-05-09	3.29	3.48	3.16	3.20	5320421
2016-05-10	3.24	3.29	3.18	3.20	2432070
2016-05-11	3.20	3.69	3.02	3.43	5591711
2016-05-12	3.71	3.80	3.20	3.37	4685195
2016-05-13	3.27	3.66	3.27	3.57	4516465
2016-05-16	3.79	3.94	3.60	3.74	5439571
2016-05-17	3.81	3.90	3.68	3.78	6031789
2016-05-18	3.76	3.78	3.20	3.33	4431762
2016-05-19	3.24	3.36	3.07	3.19	2970826
2016-05-20	3.18	3.26	3.04	3.12	2746890
2016-05-23	3.05	3.18	2.85	3.15	2962879
2016-05-24	2.84	2.87	2.04	2.06	11916430
2016-05-25	1.90	2.77	1.81	2.63	10234760
2016-05-26	2.83	2.94	2.45	2.47	3421413
2016-05-27	2.45	2.57	2.34	2.53	2760047
2016-05-31	2.55	2.82	2.50	2.63	5786769
2016-06-01	2.56	2.57	2.37	2.49	3717166
2016-06-02	2.42	2.54	2.35	2.42	3053208
2016-06-03	2.45	2.54	2.30	2.40	7416500
2016-06-06	2.54	2.89	2.43	2.87	4119691
2016-06-07	3.02	3.25	2.82	2.88	5679076
2016-06-08	3.10	3.10	2.79	2.95	6760026
2016-06-09	2.80	2.83	2.64	2.67	2684259
2016-06-10	2.60	2.64	2.41	2.43	2426378
2016-06-13	2.36	2.51	2.18	2.35	2240892
2016-06-14	2.35	2.45	2.27	2.42	1513093
2016-06-15	2.40	2.54	2.26	2.36	3256608
2016-06-16	2.36	2.38	2.22	2.26	2114347
2016-06-17	2.44	2.49	2.34	2.38	2938333
2016-06-20	2.51	2.55	2.32	2.33	2556859
2016-06-21	2.30	2.37	2.21	2.33	3450325
2016-06-22	2.48	2.48	2.28	2.32	1405175
2016-06-23	2.35	2.41	2.29	2.39	1205725
2016-06-24	2.17	2.29	2.13	2.17	6715793
2016-06-27	2.05	2.17	1.83	1.92	3265343
2016-06-28	2.12	2.15	1.96	1.96	1946892
2016-06-29	2.03	2.08	1.95	2.01	1949489
2016-06-30	1.95	2.02	1.89	2.01	2182521
2016-07-01	1.98	2.16	1.97	2.02	2622205
2016-07-05	1.94	1.95	1.85	1.95	1904575
2016-07-06	1.91	2.00	1.86	1.91	1299453
2016-07-07	1.95	2.05	1.86	1.91	1987002
2016-07-08	1.95	2.00	1.90	1.95	1329299
2016-07-11	1.95	1.99	1.88	1.89	1027025
2016-07-12	1.96	2.35	1.94	2.28	8029574
2016-07-13	2.28	2.32	1.14	1.44	16651279
2016-07-14	1.56	1.56	1.27	1.29	5156637
2016-07-15	1.27	1.32	1.08	1.09	5518092
2016-07-18	1.08	1.15	1.05	1.09	3202524
2016-07-19	1.12	1.12	0.95	0.98	4742985
2016-07-20	0.98	0.99	0.88	0.93	3891168
2016-07-21	0.92	1.13	0.91	0.98	4227697
2016-07-22	0.99	1.02	0.92	0.99	2229902
2016-07-25	0.99	0.99	0.92	0.97	1359306
2016-07-26	0.96	1.03	0.93	1.00	1710940
2016-07-27	0.98	1.05	0.92	0.96	3213136
2016-07-28	0.94	0.96	0.81	0.83	3602046
2016-07-29	0.85	0.86	0.73	0.80	3131293
2016-08-01	0.80	0.84	0.75	0.80	1670652
2016-08-02	0.61	0.78	0.60	0.77	5537448
2016-08-03	0.76	0.81	0.73	0.76	2854395
2016-08-04	0.73	0.80	0.73	0.78	2025983
2016-08-05	0.80	0.80	0.75	0.79	1683066
2016-08-08	0.80	0.94	0.80	0.86	2312360
2016-08-09	0.92	0.93	0.80	0.82	1603617
2016-08-10	0.81	0.86	0.75	0.78	1627545
2016-08-11	0.78	0.86	0.78	0.82	1880449
2016-08-12	0.85	0.86	0.79	0.80	1196045
2016-08-15	0.84	0.88	0.82	0.84	1668101
2016-08-16	0.86	0.88	0.82	0.87	1344516
2016-08-17	0.87	1.36	0.83	1.26	11237984
2016-08-18	1.21	1.31	0.96	0.97	7919618
2016-08-19	1.00	1.11	1.00	1.01	2433577
2016-08-22	0.98	1.01	0.93	0.94	1982811
2016-08-23	0.93	0.93	0.85	0.89	2737902
2016-08-24	0.90	0.93	0.86	0.88	1383147
2016-08-25	0.86	0.88	0.81	0.85	1153477
2016-08-26	0.88	0.89	0.81	0.87	1709459
2016-08-29	0.87	0.95	0.83	0.90	3375805
2016-08-30	1.23	1.28	1.01	1.10	9783667
2016-08-31	1.06	1.08	0.97	1.02	2225131
2016-09-01	1.01	1.03	0.99	1.03	947194
2016-09-02	1.04	1.07	1.03	1.04	932832
2016-09-06	1.06	1.20	1.05	1.06	3746882
2016-09-07	1.09	1.22	1.09	1.14	4473043
2016-09-08	1.30	1.42	1.19	1.40	8741079
2016-09-09	1.35	1.35	1.22	1.30	4602299
2016-09-12	1.18	1.30	1.17	1.26	1976533
2016-09-13	1.17	1.22	1.10	1.20	1899448
2016-09-14	1.19	1.25	1.15	1.16	1353749
2016-09-15	1.17	1.17	1.04	1.16	2352471
2016-09-16	1.12	1.16	1.07	1.16	1310960
2016-09-19	1.15	1.18	1.10	1.11	1581604
2016-09-20	1.07	1.11	1.03	1.04	1930998
2016-09-21	1.08	1.09	1.01	1.02	1561073
2016-09-22	1.06	1.12	1.02	1.02	2512218
2016-09-23	1.02	1.02	0.91	0.96	2781313
2016-09-26	0.92	0.94	0.85	0.87	3399048
2016-09-27	0.84	0.96	0.82	0.92	1568763
2016-09-28	0.92	1.05	0.88	1.05	3804949
2016-09-29	1.12	1.13	0.96	0.98	3996028
2016-09-30	0.98	1.04	0.98	1.02	1514046
2016-10-03	1.05	1.08	1.01	1.07	5983557
2016-10-04	1.09	1.09	0.99	0.99	2057188
2016-10-05	1.04	1.05	1.01	1.05	1905586
2016-10-06	1.06	1.09	1.01	1.07	1820415
2016-10-07	1.03	1.12	1.03	1.04	1706555
2016-10-10	1.06	1.14	1.05	1.09	1737245
2016-10-11	1.12	1.12	1.05	1.07	1130332
2016-10-12	1.07	1.15	1.07	1.10	2317414
2016-10-13	1.11	1.11	1.05	1.05	1446791
2016-10-14	1.05	1.09	1.05	1.06	913871
2016-10-17	0.97	1.07	0.95	1.03	1482369
2016-10-18	1.03	1.04	0.96	1.00	1082906
2016-10-19	0.99	1.08	0.99	1.07	1297013
2016-10-20	1.08	1.10	1.05	1.09	1134538
2016-10-21	1.05	1.10	1.02	1.03	1720318
2016-10-24	1.03	1.05	1.00	1.03	745325
2016-10-25	1.02	1.10	1.02	1.10	1776258
2016-10-26	1.06	1.11	1.05	1.05	791338
2016-10-27	1.05	1.07	1.02	1.05	768458
2016-10-28	1.05	1.05	1.01	1.03	769186
2016-10-31	1.01	1.01	0.90	0.94	2068934
2016-11-01	0.94	0.95	0.90	0.93	894558
2016-11-02	0.90	0.94	0.86	0.88	778554
2016-11-03	0.88	0.90	0.80	0.86	777125
2016-11-04	0.83	0.88	0.82	0.85	907665
2016-11-07	0.87	0.88	0.83	0.85	1033546
2016-11-08	0.85	0.88	0.81	0.88	843734
2016-11-09	0.88	1.00	0.86	0.93	1802149
2016-11-10	0.93	0.98	0.90	0.93	786881
2016-11-11	0.93	0.97	0.86	0.94	985425
2016-11-14	0.95	1.00	0.94	0.99	1208814
2016-11-15	1.00	1.07	0.99	1.05	1518905
2016-11-16	1.03	1.06	1.00	1.02	808697
2016-11-17	1.04	1.07	0.96	1.00	932826
2016-11-18	1.00	1.03	0.98	1.01	610821
2016-11-21	1.03	1.05	1.01	1.04	992577
2016-11-22	1.05	1.07	0.99	1.03	849097
2016-11-23	1.02	1.04	0.99	1.02	529911
2016-11-25	1.01	1.02	0.98	1.02	363991
2016-11-28	1.00	1.02	0.96	0.98	1080023
2016-11-29	0.95	0.97	0.91	0.94	1144969
2016-11-30	1.07	1.08	1.00	1.00	3347033
2016-12-01	1.04	1.35	1.03	1.16	10968898
2016-12-02	1.25	1.25	1.15	1.15	1896533
2016-12-05	1.19	1.58	1.19	1.47	9181979
2016-12-06	1.39	1.50	1.21	1.45	3805884
2016-12-07	1.41	1.43	1.35	1.38	1671975
2016-12-08	1.38	1.41	1.29	1.30	1491662
2016-12-09	1.33	1.38	1.29	1.36	1336816
2016-12-12	1.67	1.85	1.48	1.50	5703129
2016-12-13	1.56	1.80	1.50	1.66	5163317
2016-12-14	1.65	1.75	1.54	1.59	3263271
2016-12-15	1.57	1.69	1.50	1.61	2206973
2016-12-16	1.65	1.68	1.57	1.68	1615103
2016-12-19	1.69	2.03	1.68	1.88	6370384
2016-12-20	2.06	2.34	2.04	2.23	8585952
2016-12-21	2.35	2.35	1.93	2.02	5294490
2016-12-22	2.01	2.16	1.93	1.96	2580292
2016-12-23	1.27	1.38	0.76	0.85	29254166
2016-12-27	0.82	1.10	0.67	1.08	18624401
2016-12-28	0.91	1.10	0.86	1.00	9482191
2016-12-29	1.03	1.06	0.95	1.03	3119336
2016-12-30	1.01	1.06	0.99	1.02	4235587
2017-01-03	1.05	1.05	0.94	0.98	3652569
2017-01-04	0.94	1.67	0.92	1.38	16477602
2017-01-05	1.30	1.63	1.25	1.55	7689602
2017-01-06	1.60	1.85	1.47	1.74	8675819
2017-01-09	1.70	2.33	1.67	2.08	9061425
2017-01-10	2.10	2.13	1.65	1.84	5759442
2017-01-11	1.81	2.00	1.75	1.86	4725157
2017-01-12	1.88	1.99	1.75	1.82	1859087
2017-01-13	1.78	2.03	1.76	1.99	3546226
2017-01-17	2.93	3.19	2.57	3.00	18236685
2017-01-18	2.83	2.88	2.38	2.50	6099200
2017-01-19	2.52	2.76	2.43	2.73	3339036
2017-01-20	2.77	3.38	2.72	3.01	8356666
2017-01-23	2.90	3.10	2.83	2.89	3224895
2017-01-24	2.89	3.03	2.82	2.87	1851723
2017-01-25	2.95	3.00	2.81	2.86	2130649
2017-01-26	2.92	2.99	2.53	2.67	4896628
2017-01-27	2.68	2.70	2.50	2.51	1048001
2017-01-30	2.46	2.51	2.25	2.49	2011150
2017-01-31	2.42	2.47	2.33	2.34	2089246
2017-02-01	2.34	2.44	2.25	2.31	938381
2017-02-02	2.30	2.30	2.19	2.21	1010213
2017-02-03	2.18	2.22	2.04	2.04	1609139
2017-02-06	2.03	2.44	2.02	2.15	3113454
2017-02-07	2.10	2.25	2.01	2.25	1445618
2017-02-08	2.16	2.16	2.03	2.08	1287756
2017-02-09	2.08	2.23	2.05	2.08	2082365
2017-02-10	2.16	2.39	2.07	2.33	2430152
2017-02-13	2.24	2.31	2.15	2.21	1023244
2017-02-14	2.21	2.28	2.14	2.15	1520584
2017-02-15	2.15	2.19	2.08	2.14	850184
2017-02-16	2.13	2.14	1.99	2.00	1367699
2017-02-17	2.00	2.01	1.92	1.97	550750
2017-02-21	2.00	2.03	1.91	1.91	917653
2017-02-22	1.90	1.93	1.77	1.77	644136
2017-02-23	1.84	1.85	1.77	1.78	450169
2017-02-24	1.81	1.81	1.60	1.62	734787
2017-02-27	1.62	1.84	1.59	1.77	569645
2017-02-28	1.85	1.85	1.70	1.72	575493
2017-03-01	1.76	1.91	1.75	1.80	1122963
2017-03-02	1.75	1.82	1.68	1.68	277352
2017-03-03	1.74	1.75	1.66	1.69	308206
2017-03-06	1.63	1.73	1.45	1.48	1341620
2017-03-07	1.48	1.52	1.45	1.47	356992
2017-03-08	1.46	1.47	1.16	1.19	1798312
2017-03-09	1.16	1.42	1.13	1.15	1675969
2017-03-10	1.19	1.24	0.96	1.00	3414659
2017-03-13	1.01	1.22	1.00	1.20	1635219
2017-03-14	1.21	1.24	1.12	1.13	973513
2017-03-15	1.17	1.20	1.15	1.15	586577
2017-03-16	1.15	1.16	1.08	1.08	807989
2017-03-17	1.06	1.07	0.97	1.00	1969604
2017-03-20	1.05	1.06	0.99	1.05	1201333
2017-03-21	1.05	1.10	1.05	1.08	899806
2017-03-22	1.08	1.08	0.98	1.03	1081605
2017-03-23	1.05	1.06	1.00	1.06	463652
2017-03-24	1.04	1.06	1.00	1.03	408948
2017-03-27	1.04	1.05	1.00	1.04	331128
2017-03-28	1.05	1.18	1.04	1.11	1503419
2017-03-29	1.13	1.18	1.10	1.13	642742
2017-03-30	1.17	1.28	1.14	1.26	2565858
2017-03-31	1.23	1.25	1.14	1.16	787387
2017-04-03	1.15	1.16	1.03	1.07	1063143
2017-04-04	1.07	1.12	1.01	1.02	1080838
2017-04-05	1.02	1.11	0.90	0.93	3626603
2017-04-06	0.93	0.98	0.92	0.95	1247850
2017-04-07	0.92	1.25	0.84	0.96	6964768
2017-04-10	0.99	1.08	0.94	0.98	2242082
2017-04-11	1.00	1.00	0.91	0.94	1681971
2017-04-12	0.92	0.94	0.86	0.92	1183616
2017-04-13	0.89	0.92	0.86	0.87	788432
2017-04-17	0.88	0.95	0.86	0.93	700588
2017-04-18	0.93	0.96	0.91	0.94	538954
2017-04-19	0.94	0.95	0.89	0.90	405360
2017-04-20	0.91	0.94	0.88	0.89	289564
2017-04-21	0.88	0.89	0.87	0.87	518031
2017-04-24	0.86	0.89	0.86	0.87	555053
2017-04-25	0.88	0.94	0.86	0.93	671285
2017-04-26	0.93	0.93	0.89	0.89	235222
2017-04-27	0.89	0.89	0.76	0.78	1956497
2017-04-28	0.78	1.03	0.42	0.51	11858604
2017-05-01	40.60	40.60	30.89	39.20	644641
2017-05-02	38.99	39.18	37.50	37.95	329321
2017-05-03	37.41	38.00	34.38	35.51	333466
2017-05-04	34.09	34.98	32.00	32.95	239216
2017-05-05	32.00	34.08	31.77	33.83	273958
2017-05-08	33.80	36.90	33.15	36.36	422665
2017-05-09	35.48	38.00	35.48	36.78	107446
2017-05-10	37.18	38.99	37.18	38.46	253633
2017-05-11	39.39	40.49	38.41	38.99	119465
2017-05-12	38.51	39.19	36.91	38.25	293912
2017-05-15	39.21	39.29	38.63	38.99	59760
2017-05-16	39.00	39.69	38.14	38.40	75751
2017-05-17	37.38	37.86	35.88	37.29	110916
2017-05-18	36.81	38.11	36.81	37.81	194537
2017-05-19	38.23	39.56	38.13	38.75	98896
2017-05-22	39.25	39.25	38.50	38.63	70330
2017-05-23	38.76	39.50	38.16	38.18	46685
2017-05-24	37.81	39.08	37.81	38.83	93033
2017-05-25	38.80	38.80	37.03	37.85	58865
2017-05-26	37.27	37.50	36.56	37.19	45424
2017-05-30	36.92	37.49	36.34	36.96	51053
2017-05-31	36.23	36.98	34.99	35.29	89574
2017-06-01	35.54	36.36	35.22	35.40	83020
2017-06-02	35.11	36.02	33.54	35.08	161544
2017-06-05	34.53	35.71	32.29	34.92	122700
2017-06-06	34.82	35.76	32.94	35.60	141680
2017-06-07	35.42	35.95	33.20	34.01	374264
2017-06-08	34.40	36.29	33.51	35.67	260578
2017-06-09	36.10	36.10	34.50	34.94	189981
2017-06-12	35.06	36.40	33.60	35.30	191086
2017-06-13	35.59	35.91	34.85	35.22	113887
2017-06-14	34.99	35.38	33.41	33.94	231837
2017-06-15	33.57	33.97	31.73	32.06	138913
2017-06-16	32.00	32.27	30.60	31.28	545531
2017-06-19	31.00	32.00	30.03	30.96	214458
2017-06-20	30.61	30.61	29.35	30.25	209232
2017-06-21	30.49	30.61	28.88	29.47	319092
2017-06-22	29.23	30.18	28.92	29.19	171253
2017-06-23	29.25	29.44	28.55	29.05	2615762
2017-06-26	29.05	29.05	27.79	28.75	224245
2017-06-27	28.92	29.48	28.50	29.24	252843
2017-06-28	29.21	29.49	28.49	28.95	214531
2017-06-29	29.05	30.58	28.87	29.62	301594
2017-06-30	29.91	32.10	29.53	31.71	180542
2017-07-03	30.96	32.19	30.96	31.90	95540
2017-07-05	31.87	31.93	31.00	31.37	200571
2017-07-06	31.25	31.66	29.38	29.65	248369
2017-07-07	29.30	29.59	27.35	27.85	348453
2017-07-10	27.24	28.61	27.24	27.97	266933
2017-07-11	28.06	28.82	27.29	28.44	279850
2017-07-12	28.67	29.61	28.10	28.65	304944
2017-07-13	28.93	29.88	28.34	29.55	852122
2017-07-14	29.54	30.13	28.87	29.79	220132
2017-07-17	29.67	30.04	28.86	29.10	97420
2017-07-18	29.06	29.45	27.56	27.97	144856
2017-07-19	27.65	28.36	27.04	28.32	320899
2017-07-20	28.60	30.16	27.87	28.38	311476
2017-07-21	28.75	28.78	26.13	26.53	327246
2017-07-24	26.52	27.59	25.76	26.26	285060
2017-07-25	26.57	27.93	26.50	27.45	303730
2017-07-26	27.50	28.24	26.99	27.72	305918
2017-07-27	27.70	29.00	27.43	28.40	124887
2017-07-28	28.39	28.65	27.73	28.56	106195
2017-07-31	28.60	29.21	28.29	29.04	67288
2017-08-01	29.02	29.43	28.85	29.33	76731
2017-08-02	29.12	30.12	28.70	29.28	179026
2017-08-03	29.27	29.41	28.31	28.38	112001
2017-08-04	28.47	29.21	27.50	28.50	71128
2017-08-07	28.44	28.47	27.12	27.58	60586
2017-08-08	27.28	28.12	26.73	27.24	130385
2017-08-09	27.93	28.93	27.09	28.44	313139
2017-08-10	28.30	30.36	27.94	29.64	163425
2017-08-11	29.85	30.53	29.25	30.12	179224
2017-08-14	30.32	30.67	28.18	28.63	131793
2017-08-15	28.67	29.49	26.73	27.27	143362
2017-08-16	27.11	27.54	25.85	25.94	111800
2017-08-17	25.69	26.48	24.83	25.07	151790
2017-08-18	24.79	25.05	24.09	24.57	191188
2017-08-21	24.55	25.06	24.13	24.83	112092
2017-08-22	25.06	25.06	24.24	24.52	89590
2017-08-23	24.59	25.04	24.22	24.70	208989
2017-08-24	24.70	25.42	24.47	25.26	131513
2017-08-25	25.30	26.12	24.95	25.91	169438
2017-08-28	25.55	26.16	23.90	24.66	186518
2017-08-29	24.20	24.48	23.35	24.00	194374
2017-08-30	24.18	24.80	23.33	24.44	230320
2017-08-31	24.74	26.01	24.67	25.99	166066
2017-09-01	26.12	27.41	25.71	27.36	96657
2017-09-05	27.52	28.69	27.43	28.61	206767
2017-09-06	28.62	29.45	28.62	29.32	162055
2017-09-07	29.56	29.87	28.30	28.96	129111
2017-09-08	28.90	29.09	26.30	27.75	208373
2017-09-11	27.90	29.53	27.35	29.04	163532
2017-09-12	29.16	29.64	28.82	29.18	176758
2017-09-13	29.21	29.74	29.12	29.48	271717
2017-09-14	29.80	31.50	29.49	29.79	227862
2017-09-15	29.89	30.62	29.67	29.91	694614
2017-09-18	29.91	30.52	29.52	30.19	134078
2017-09-19	30.36	30.90	29.85	30.71	104767
2017-09-20	30.90	31.67	30.67	31.17	133964
2017-09-21	31.26	31.39	30.86	31.10	175016
2017-09-22	31.06	31.53	30.70	31.16	92275
2017-09-25	31.50	31.98	31.46	31.77	106845
2017-09-26	31.63	32.09	31.32	31.62	107258
2017-09-27	32.05	33.07	31.51	32.78	215504
2017-09-28	32.99	34.42	32.74	33.41	224785
2017-09-29	33.17	33.46	32.45	32.99	202711
2017-10-02	32.50	33.76	32.40	33.70	125552
2017-10-03	33.57	33.92	33.20	33.34	78878
2017-10-04	33.43	33.59	32.43	33.10	101696
2017-10-05	33.22	34.71	33.14	34.60	129662
2017-10-06	34.02	34.16	33.03	33.51	100790
2017-10-09	33.72	33.85	32.83	33.54	1435647
2017-10-10	33.99	34.46	33.47	33.85	183699
2017-10-11	34.19	34.47	33.68	34.33	177629
2017-10-12	34.22	34.33	33.06	33.95	176165
2017-10-13	34.31	34.36	33.86	34.04	95757
2017-10-16	34.31	34.44	34.00	34.25	117887
2017-10-17	34.13	34.39	33.60	34.00	78578
2017-10-18	33.87	34.23	33.22	33.46	123275
2017-10-19	33.13	33.43	32.59	32.99	115169
2017-10-20	33.43	33.71	32.85	32.93	77444
2017-10-23	33.23	33.27	31.71	31.78	91541
2017-10-24	31.93	32.30	31.06	31.40	93362
2017-10-25	31.26	31.66	30.09	30.17	106954
2017-10-26	30.24	30.80	29.65	30.74	104035
2017-10-27	30.41	32.07	30.41	31.85	74327
2017-10-30	31.79	33.26	31.79	32.17	101996
2017-10-31	32.57	33.91	32.22	33.83	188616
2017-11-01	34.39	35.15	33.76	35.02	245538
2017-11-02	34.93	35.21	34.19	34.84	129341
2017-11-03	34.90	35.02	33.87	34.46	110766
2017-11-06	34.59	35.30	34.38	34.75	212178
2017-11-07	34.83	34.99	34.15	34.44	77395
2017-11-08	34.08	34.14	32.81	33.53	101338
2017-11-09	34.40	35.50	32.34	32.61	241048
2017-11-10	32.75	33.21	32.29	33.04	124436
2017-11-13	32.82	32.82	31.12	31.42	166572
2017-11-14	31.04	31.52	29.91	30.66	293724
2017-11-15	32.67	32.95	29.76	32.07	3965392
2017-11-16	31.94	32.65	31.77	32.58	1339730
2017-11-17	32.74	33.18	32.46	32.84	693968
2017-11-20	32.75	32.75	32.10	32.21	1493645
2017-11-21	32.44	32.83	31.45	31.68	505934
2017-11-22	31.76	32.26	31.55	32.14	640007
2017-11-24	32.10	32.12	28.34	28.38	637156
2017-11-27	28.50	29.71	27.34	27.77	668018
2017-11-28	27.55	29.37	27.52	27.79	507262
2017-11-29	27.75	28.04	27.19	27.75	324436
2017-11-30	27.80	28.81	27.34	27.77	482174
2017-12-01	28.10	29.24	27.47	27.99	249961
2017-12-04	28.00	28.31	27.01	27.16	452787
2017-12-05	27.06	28.38	27.01	28.34	294090
2017-12-06	27.85	27.85	26.05	26.16	251635
2017-12-07	26.03	27.40	26.00	26.69	349887
2017-12-08	26.95	27.32	26.74	26.84	208044
2017-12-11	27.02	28.68	26.50	28.58	269942
2017-12-12	28.50	29.44	28.50	29.21	202146
2017-12-13	29.35	30.24	29.23	29.85	166202
2017-12-14	29.78	30.27	29.36	30.00	125418
2017-12-15	30.10	30.17	29.37	29.92	425411
2017-12-18	29.99	31.18	29.99	30.79	159845
2017-12-19	30.82	30.89	30.22	30.32	87627
2017-12-20	30.44	30.81	30.13	30.59	128380
2017-12-21	30.60	30.70	30.01	30.05	141892
2017-12-22	30.21	30.54	29.54	30.06	174422
2017-12-26	30.09	31.01	29.96	30.50	227811
2017-12-27	30.45	30.90	29.90	29.98	84026
2017-12-28	29.98	30.31	29.61	29.65	48748
2017-12-29	29.36	29.36	26.27	27.59	1456646
2018-01-02	27.83	29.08	26.85	27.20	537041
2018-01-03	27.61	29.15	26.55	28.60	370414
2018-01-04	28.70	28.97	27.56	28.15	416303
2018-01-05	28.10	28.58	27.49	28.06	257801
2018-01-08	27.94	28.56	27.43	28.19	301902
2018-01-09	28.10	28.58	27.60	27.84	231595
2018-01-10	27.84	28.38	27.51	28.27	157333
2018-01-11	28.83	30.12	28.57	29.33	284245
2018-01-12	29.56	29.57	28.05	28.80	175990
2018-01-16	29.17	29.17	27.81	28.00	234010
2018-01-17	28.28	28.51	27.84	28.40	221831
2018-01-18	28.40	28.62	27.38	28.00	290101
2018-01-19	28.00	28.00	27.25	27.87	289495
2018-01-22	27.62	28.45	27.41	28.12	115269
2018-01-23	28.33	28.52	27.78	28.20	144695
2018-01-24	28.31	28.91	28.12	28.54	115629
2018-01-25	28.83	29.39	27.53	27.64	175823
2018-01-26	27.59	27.96	27.24	27.78	143804
2018-01-29	27.73	28.77	27.23	28.51	165354
2018-01-30	28.30	28.49	27.45	27.88	270921
2018-01-31	27.88	28.27	27.44	28.01	196868
2018-02-01	28.01	28.15	27.50	27.68	263815
2018-02-02	27.65	27.73	26.65	27.40	392816
2018-02-05	27.00	27.42	26.10	26.59	347441
2018-02-06	25.91	26.70	25.53	26.55	406220
2018-02-07	26.49	26.82	25.64	25.93	365249
2018-02-08	25.92	26.35	25.21	25.23	368234
2018-02-09	25.38	25.76	23.66	24.84	392641
2018-02-12	25.42	26.19	24.88	25.87	517063
2018-02-13	25.84	26.03	25.25	25.78	248501
2018-02-14	25.52	26.28	25.33	25.74	299461
2018-02-15	25.84	26.36	25.44	26.12	380937
2018-02-16	26.11	27.98	25.99	27.82	290885
2018-02-20	27.77	28.74	27.77	28.24	292132
2018-02-21	28.33	29.00	28.12	28.34	272514
2018-02-22	28.13	29.05	28.13	28.42	231808
2018-02-23	28.61	29.47	28.58	29.00	316579
2018-02-26	29.13	29.47	28.68	28.94	169390
2018-02-27	28.82	29.35	28.76	28.92	287961
2018-02-28	29.12	29.12	27.91	28.03	195936
2018-03-01	27.88	27.88	26.93	27.23	203842
2018-03-02	27.08	27.65	26.75	27.26	284128
2018-03-05	27.28	28.12	27.28	27.42	298918
2018-03-06	27.77	28.24	27.62	27.74	190552
2018-03-07	27.51	27.88	27.20	27.28	199152
2018-03-08	27.43	27.56	27.27	27.42	247544
2018-03-09	27.87	28.12	27.51	27.89	212421
2018-03-12	27.97	28.58	27.52	27.87	189438
2018-03-13	27.98	28.09	27.55	27.61	104125
2018-03-14	27.72	27.76	26.30	26.48	207770
2018-03-15	26.90	27.78	25.54	25.80	297772
2018-03-16	25.90	27.59	25.90	27.47	909494
2018-03-19	27.86	28.02	26.47	26.78	237149
2018-03-20	26.83	27.28	26.54	26.63	191246
2018-03-21	26.75	28.50	26.75	27.96	446662
2018-03-22	28.09	28.25	27.08	27.22	217248
2018-03-23	27.27	27.98	26.53	27.07	199118
2018-03-26	27.35	27.50	26.52	27.41	187680
2018-03-27	27.65	27.71	26.50	26.65	132979
2018-03-28	26.65	27.20	26.37	27.16	208605
2018-03-29	27.20	27.99	27.20	27.71	299567
2018-04-02	27.48	27.59	26.20	26.60	228383
2018-04-03	26.72	27.30	25.88	27.15	149154
2018-04-04	26.71	27.32	26.44	27.14	131653
2018-04-05	27.41	27.95	26.39	27.83	241201
2018-04-06	27.50	28.28	26.49	27.08	313171
2018-04-09	27.23	27.48	26.54	26.61	117035
2018-04-10	26.98	27.95	26.82	27.59	288776
2018-04-11	27.57	27.88	27.41	27.70	178663
2018-04-12	27.73	28.75	27.32	28.66	287121
2018-04-13	28.64	28.80	27.71	28.06	219241
2018-04-16	28.00	28.00	26.50	26.65	224930
2018-04-17	26.67	27.00	26.28	26.80	152359
2018-04-18	26.98	29.10	26.62	28.86	236954
2018-04-19	28.73	29.84	27.70	28.58	198175
2018-04-20	28.47	28.93	27.72	28.78	124807
2018-04-23	28.55	28.78	27.74	28.70	165473
2018-04-24	28.66	29.24	28.35	28.71	183930
2018-04-25	28.57	29.40	28.25	29.35	120802
2018-04-26	30.03	30.82	29.51	30.47	281540
2018-04-27	30.47	30.62	29.08	29.12	120590
2018-04-30	29.23	30.42	28.86	30.33	144115
2018-05-01	30.34	30.79	30.00	30.58	109295
2018-05-02	30.55	31.96	30.55	31.57	183967
2018-05-03	31.40	31.40	30.30	30.47	81434
2018-05-04	30.39	31.23	30.39	31.07	87175
2018-05-07	31.37	32.17	30.76	31.06	145351
2018-05-08	30.89	31.77	29.80	31.60	142103
2018-05-09	34.06	34.51	32.29	33.39	229017
2018-05-10	34.26	34.87	32.86	33.40	246632
2018-05-11	33.51	34.12	32.88	32.94	101067
2018-05-14	33.12	33.66	33.09	33.23	171981
2018-05-15	33.24	33.75	33.09	33.31	197557
2018-05-16	33.44	33.65	33.26	33.28	964916
2018-05-17	33.50	36.25	33.38	35.95	771660
2018-05-18	36.28	36.89	36.00	36.14	734980
2018-05-21	36.53	37.37	36.26	37.02	393954
2018-05-22	37.24	37.50	35.28	35.52	627370
2018-05-23	35.38	36.97	35.05	36.80	735519
2018-05-24	36.82	37.09	35.05	35.11	446479
2018-05-25	33.51	35.69	33.32	35.61	325672
2018-05-29	35.15	35.71	35.03	35.54	195212
2018-05-30	35.64	36.80	35.51	36.57	225000
2018-05-31	36.17	37.14	35.88	36.78	244480
2018-06-01	36.91	37.28	36.08	36.61	211470
2018-06-04	36.85	36.93	34.43	34.76	173674
2018-06-05	34.64	34.98	33.83	34.82	176022
2018-06-06	34.87	35.62	33.72	34.23	204782
2018-06-07	34.34	35.70	34.21	34.93	146485
2018-06-08	35.11	35.11	33.34	33.78	172376
2018-06-11	33.29	33.99	32.84	33.91	190202
2018-06-12	33.86	34.83	33.55	34.34	220540
2018-06-13	34.24	34.59	33.85	34.29	222784
2018-06-14	34.55	34.55	33.20	33.55	182628
2018-06-15	33.32	33.36	31.55	31.82	478945
2018-06-18	31.70	33.46	31.55	32.80	613494
2018-06-19	32.37	32.57	31.36	31.72	315918
2018-06-20	32.13	32.22	30.92	32.03	655969
2018-06-21	31.99	32.99	31.71	32.39	882737
2018-06-22	33.66	34.18	32.87	33.00	572498
2018-06-25	33.09	33.52	32.28	32.44	465688
2018-06-26	32.45	35.11	32.45	34.77	1046214
2018-06-27	35.14	36.31	35.14	35.86	359974
2018-06-28	35.92	37.16	35.38	36.73	382665
2018-06-29	36.86	39.00	36.79	37.87	471732
2018-07-02	37.56	37.60	36.50	36.99	252713
2018-07-03	37.36	38.42	36.83	37.33	180987
2018-07-05	37.31	38.05	37.13	37.56	310866
2018-07-06	37.50	38.08	37.16	37.53	223470
2018-07-09	37.56	37.74	37.00	37.18	273758
2018-07-10	37.25	37.44	36.35	36.44	250949
2018-07-11	36.07	36.63	34.87	35.15	420001
2018-07-12	35.52	36.57	34.79	36.18	377585
2018-07-13	36.30	36.59	35.99	36.10	225539
2018-07-16	35.50	35.58	34.20	35.25	192333
2018-07-17	35.58	35.88	35.22	35.38	228762
2018-07-18	34.99	35.82	34.27	35.61	599003
2018-07-19	35.61	36.36	34.87	35.17	173172
2018-07-20	35.21	35.34	34.79	35.17	110635
2018-07-23	35.77	35.77	35.14	35.32	256471
2018-07-24	35.42	35.83	35.26	35.47	383742
2018-07-25	35.47	35.56	34.65	35.42	156140
2018-07-26	37.91	39.12	37.42	38.24	1765994
2018-07-27	37.92	39.29	37.52	38.18	1371996
2018-07-30	38.50	38.50	37.33	37.97	1269013
2018-07-31	38.12	38.12	36.70	37.20	3637034
2018-08-01	36.68	38.01	36.02	37.50	596984
2018-08-02	37.24	38.17	36.70	38.00	342353
2018-08-03	37.88	38.36	37.66	37.93	519249
2018-08-06	37.94	39.85	37.65	39.47	717203
2018-08-07	40.18	40.38	37.01	37.10	638595
2018-08-08	36.74	37.16	36.39	36.47	437462
2018-08-09	35.00	35.00	31.97	33.66	837488
2018-08-10	33.43	34.17	32.37	32.38	323090
2018-08-13	32.31	32.49	31.53	32.04	574586
2018-08-14	32.55	32.61	31.32	32.18	486247
2018-08-15	31.71	32.41	31.35	31.86	509625
2018-08-16	31.96	31.96	31.32	31.55	208706
2018-08-17	31.73	32.27	31.26	31.87	289035
2018-08-20	31.73	32.38	31.48	32.23	234762
2018-08-21	32.24	33.29	31.91	32.05	357952
2018-08-22	32.22	32.82	32.07	32.77	183704
2018-08-23	32.73	33.11	32.34	33.08	215505
2018-08-24	33.22	33.67	31.83	32.23	240155
2018-08-27	32.31	32.72	31.78	32.05	221374
2018-08-28	32.11	32.87	32.05	32.65	215564
2018-08-29	32.54	33.19	32.54	33.02	271244
2018-08-30	32.98	33.34	31.72	32.27	285238
2018-08-31	32.20	32.26	30.75	31.00	360643
2018-09-04	31.05	31.46	29.58	30.31	627379
2018-09-05	30.16	30.16	29.75	30.04	241774
2018-09-06	30.04	30.47	30.00	30.29	370259
2018-09-07	30.00	30.48	29.69	29.92	265931
2018-09-10	30.05	30.56	29.50	29.53	173843
2018-09-11	29.55	30.05	29.43	29.66	231915
2018-09-12	29.88	30.30	29.20	29.22	165202
2018-09-13	29.10	29.36	28.65	28.82	287189
2018-09-14	28.89	29.18	28.36	28.37	266111
2018-09-17	28.23	29.26	28.06	28.49	273710
2018-09-18	28.67	29.32	28.58	28.88	232499
2018-09-19	28.77	29.38	28.71	29.21	210830
2018-09-20	29.51	29.89	29.13	29.47	189374
2018-09-21	29.51	30.52	29.51	29.99	940076
2018-09-24	30.29	30.98	29.31	29.50	206425
2018-09-25	29.64	29.88	29.05	29.27	225554
2018-09-26	29.08	30.02	28.63	29.84	266339
2018-09-27	29.89	30.18	29.38	29.57	182158
2018-09-28	29.45	30.29	29.27	29.78	161185
2018-10-01	29.94	30.27	29.65	29.80	265644
2018-10-02	29.82	30.01	29.29	29.61	227954
2018-10-03	29.76	30.90	29.61	30.66	178460
2018-10-04	30.58	31.01	29.84	29.95	169108
2018-10-05	30.10	30.23	29.03	29.24	141563
2018-10-08	29.04	29.46	28.67	29.30	90736
2018-10-09	29.32	30.03	28.95	29.44	217338
2018-10-10	29.27	29.70	28.87	28.98	287359
2018-10-11	28.82	29.32	28.17	28.18	261693
2018-10-12	28.62	28.62	27.55	28.07	184953
2018-10-15	28.34	28.77	27.75	28.38	217783
2018-10-16	28.53	29.69	28.12	29.45	164834
2018-10-17	29.30	29.44	28.53	29.31	376242
2018-10-18	29.09	29.13	28.56	29.04	203641
2018-10-19	29.27	30.42	28.98	29.15	201012
2018-10-22	29.17	29.59	28.67	28.80	234545
2018-10-23	28.25	28.77	27.85	28.05	211812
2018-10-24	28.27	28.27	26.35	26.38	323594
2018-10-25	26.64	27.86	26.44	27.72	176212
2018-10-26	27.45	27.72	26.96	27.38	320638
2018-10-29	27.27	27.81	26.43	26.76	182772
2018-10-30	26.67	26.99	25.80	26.00	373895
2018-10-31	26.34	26.67	25.63	25.75	363198
2018-11-01	25.95	26.48	25.67	26.25	274834
2018-11-02	26.36	26.36	25.15	25.40	241315
2018-11-05	25.80	26.45	25.60	26.37	350204
2018-11-06	26.42	26.75	25.54	25.80	266967
2018-11-07	29.56	29.95	27.87	28.92	571425
2018-11-08	28.56	28.81	27.61	27.72	298936
2018-11-09	27.29	28.13	25.65	27.90	466158
2018-11-12	28.34	29.11	27.58	27.65	229698
2018-11-13	27.78	28.36	26.93	27.07	196328
2018-11-14	27.65	27.88	26.52	27.37	244036
2018-11-15	27.21	28.00	26.88	27.51	237692
2018-11-16	27.42	27.80	27.09	27.77	355857
2018-11-19	27.47	27.83	26.91	27.78	162589
2018-11-20	27.29	27.46	26.50	26.63	480012
2018-11-21	26.88	27.91	26.21	27.44	238500
2018-11-23	26.63	26.74	26.06	26.22	106885
2018-11-26	26.48	27.40	26.48	27.38	161980
2018-11-27	27.32	27.52	26.55	26.91	468719
2018-11-28	26.90	27.53	26.45	27.35	372380
2018-11-29	27.47	27.73	26.98	27.45	174433
2018-11-30	27.26	27.31	26.06	26.53	265031
2018-12-03	27.37	27.81	27.06	27.46	299803
2018-12-04	27.37	27.47	26.06	26.11	225370
2018-12-06	25.40	25.40	23.43	24.63	382863
2018-12-07	25.31	26.07	25.14	25.53	247156
2018-12-10	25.18	25.64	24.53	24.97	220009
2018-12-11	25.49	25.49	24.45	24.87	202368
2018-12-12	25.32	25.92	24.83	25.27	195661
2018-12-13	25.30	25.30	24.53	25.01	240819
2018-12-14	24.03	24.57	23.19	23.25	364215
2018-12-17	23.26	24.03	22.74	22.95	374640
2018-12-18	22.95	22.95	21.38	21.59	256948
2018-12-19	21.77	22.38	21.04	21.09	385375
2018-12-20	20.87	21.08	19.46	19.70	362344
2018-12-21	19.50	19.63	18.98	19.30	1072645
2018-12-24	18.98	19.28	18.55	18.93	117295
2018-12-26	19.12	20.15	18.41	20.10	214605
2018-12-27	19.50	19.99	19.09	19.98	129438
2018-12-28	20.13	20.89	19.81	20.39	186033
2018-12-31	20.58	20.74	20.04	20.67	129122
2019-01-02	20.50	22.34	20.40	21.85	506472
2019-01-03	21.85	22.33	21.05	22.13	205152
2019-01-04	22.72	23.30	22.38	23.28	257216
2019-01-07	23.43	24.29	23.28	23.65	297548
2019-01-08	24.03	24.05	23.27	23.55	166644
2019-01-09	23.93	24.13	23.25	23.77	325022
2019-01-10	23.61	24.15	23.33	24.04	142238
2019-01-11	24.02	24.02	23.26	23.50	138111
2019-01-14	23.34	23.90	23.00	23.51	155125
2019-01-15	23.63	24.01	23.31	23.49	178837
2019-01-16	23.43	24.40	23.32	24.33	145444
2019-01-17	23.95	24.52	23.63	24.07	143177
2019-01-18	24.60	24.97	24.13	24.70	171405
2019-01-22	24.50	24.59	24.02	24.40	175473
2019-01-23	24.55	24.74	24.14	24.26	217269
2019-01-24	24.23	24.82	23.93	24.05	212592
2019-01-25	24.22	24.86	24.22	24.56	169161
2019-01-28	24.07	24.07	23.41	23.83	169788
2019-01-29	23.80	23.96	23.28	23.36	129645
2019-01-30	23.54	23.68	22.97	23.53	206278
2019-01-31	24.17	24.17	22.91	23.05	292890
2019-02-01	23.04	23.65	22.56	23.21	268525
2019-02-04	22.93	24.07	22.63	24.02	134086
2019-02-05	24.09	24.57	23.80	23.96	241283
2019-02-06	23.72	23.94	23.25	23.78	102965
2019-02-07	23.57	23.57	22.32	22.42	305254
2019-02-08	22.37	22.37	21.09	21.75	137784
2019-02-11	21.54	22.14	21.17	22.11	136913
2019-02-12	22.45	22.87	22.18	22.57	220995
2019-02-13	22.57	23.59	22.57	23.48	142898
2019-02-14	23.34	24.08	23.29	23.80	233458
2019-02-15	24.05	24.75	23.84	24.47	178643
2019-02-19	24.53	24.92	24.51	24.61	131496
2019-02-20	24.52	24.73	24.01	24.09	178799
2019-02-21	24.00	24.36	23.49	23.68	120456
2019-02-22	23.91	24.28	23.56	24.16	104008
2019-02-25	24.05	24.25	23.41	23.42	118284
2019-02-26	23.40	23.74	22.82	22.84	113412
2019-02-27	22.98	23.42	22.45	23.00	127225
2019-02-28	24.25	25.94	22.57	22.97	391462
2019-03-01	22.88	23.56	22.69	23.55	313144
2019-03-04	23.60	24.32	23.33	23.82	171999
2019-03-05	23.84	23.85	22.60	23.00	163266
2019-03-06	22.84	22.84	22.07	22.22	139704
2019-03-07	22.32	22.46	21.82	22.32	121494
2019-03-08	21.92	21.92	20.94	21.07	600043
2019-03-11	21.21	21.87	20.90	21.65	166543
2019-03-12	21.72	22.21	21.39	21.88	155345
2019-03-13	22.19	22.67	21.36	21.71	169310
2019-03-14	21.69	22.10	21.52	21.57	166944
2019-03-15	21.39	21.50	20.90	20.91	530762
2019-03-18	20.91	21.87	20.89	21.63	237008
2019-03-19	21.62	22.33	21.47	21.58	338143
2019-03-20	21.58	23.13	21.41	22.72	269483
2019-03-21	23.00	23.54	22.72	23.13	231599
2019-03-22	22.89	22.97	21.82	21.83	191464
2019-03-25	21.67	22.00	21.39	21.77	119100
2019-03-26	22.14	22.75	21.65	21.71	212696
2019-03-27	21.68	21.90	21.25	21.75	162837
2019-03-28	21.61	21.90	21.41	21.85	172321
2019-03-29	22.22	22.84	21.61	22.69	226023
2019-04-01	22.96	23.54	22.76	22.85	170256
2019-04-02	23.00	23.10	22.24	22.26	287633
2019-04-03	22.44	22.44	21.62	21.73	186897
2019-04-04	21.60	22.53	21.60	22.32	288146
2019-04-05	22.36	23.27	22.36	23.14	338367
2019-04-08	23.15	24.00	23.15	23.69	155751
2019-04-09	23.70	23.75	22.98	22.99	183746
2019-04-10	23.20	23.37	22.64	23.21	172807
2019-04-11	23.22	23.62	22.96	23.23	107856
2019-04-12	23.94	24.40	23.72	23.77	175811
2019-04-15	23.76	23.76	23.25	23.25	203904
2019-04-16	23.39	23.51	23.30	23.51	199931
2019-04-17	23.74	23.97	22.95	23.08	170310
2019-04-18	23.20	23.23	22.75	22.82	138475
2019-04-22	23.44	24.26	23.23	24.06	431308
2019-04-23	24.07	24.15	23.48	23.95	236833
2019-04-24	24.12	24.17	23.25	23.60	437826
2019-04-25	23.89	23.93	22.93	22.95	132518
2019-04-26	23.17	24.07	23.08	24.01	203295
2019-04-29	24.03	24.70	24.03	24.51	309884
2019-04-30	24.77	24.77	23.89	24.07	215319
2019-05-01	24.07	24.47	23.62	24.02	392270
2019-05-02	23.59	23.78	22.79	22.85	173739
2019-05-03	23.07	23.56	22.84	23.50	107884
2019-05-06	23.20	23.77	22.92	23.50	126628
2019-05-07	23.17	23.24	22.77	22.90	134961
2019-05-08	22.86	23.46	22.86	23.36	198185
2019-05-09	23.24	24.97	22.97	24.30	344143
2019-05-10	23.85	24.36	23.62	24.28	147060
2019-05-13	23.91	24.49	23.91	24.03	150063
2019-05-14	24.17	24.40	23.95	24.16	114108
2019-05-15	23.89	24.73	23.85	24.61	154817
2019-05-16	24.76	25.28	24.71	25.00	262655
2019-05-17	24.72	24.92	24.31	24.36	126110
2019-05-20	24.34	24.43	24.04	24.20	197682
2019-05-21	24.31	24.68	24.07	24.20	81029
2019-05-22	24.00	24.15	22.75	22.80	230207
2019-05-23	22.52	22.59	20.66	21.09	291620
2019-05-24	21.36	21.55	20.98	21.25	156848
2019-05-28	21.24	21.49	21.05	21.19	215397
2019-05-29	20.76	20.76	20.12	20.62	136826
2019-05-30	20.55	20.79	19.97	19.99	147609
2019-05-31	19.51	19.81	19.12	19.53	232990
2019-06-03	19.67	20.02	19.42	19.81	205716
2019-06-04	20.08	20.48	19.86	20.45	181234
2019-06-05	20.41	20.41	18.78	19.08	196601
2019-06-06	19.01	19.29	18.89	19.19	96853
2019-06-07	19.22	19.48	18.98	19.24	79861
2019-06-10	19.28	19.70	18.97	19.08	113541
2019-06-11	19.30	19.60	18.88	18.95	131528
2019-06-12	18.74	18.86	18.04	18.11	176620
2019-06-13	18.51	18.77	18.06	18.39	157438
2019-06-14	18.36	18.57	17.79	17.82	117363
2019-06-17	17.81	18.19	17.64	18.12	194633
2019-06-18	18.25	18.94	18.25	18.75	133673
2019-06-19	18.57	18.57	17.90	18.00	159304
2019-06-20	18.53	19.12	18.44	18.75	136905
2019-06-21	18.75	19.11	18.71	19.00	167686
2019-06-24	19.00	19.35	18.86	18.98	292323
2019-06-25	18.84	19.29	18.65	19.12	162950
2019-06-26	19.48	20.32	19.32	19.89	136530
2019-06-27	19.88	20.14	19.69	20.11	113739
2019-06-28	20.18	20.88	20.04	20.88	368169
2019-07-01	21.26	21.39	20.55	20.78	243934
2019-07-02	20.64	20.64	19.70	19.99	740387
2019-07-03	20.02	20.03	19.66	20.01	126815
2019-07-05	19.94	20.67	19.83	20.66	147597
2019-07-08	20.50	20.99	20.05	20.13	280380
2019-07-09	19.95	20.39	19.80	20.38	263163
2019-07-10	20.66	21.71	20.51	21.71	240833
2019-07-11	21.82	21.82	21.42	21.73	295933
2019-07-12	21.78	21.94	21.52	21.61	152784
2019-07-15	21.72	21.78	21.16	21.46	181379
2019-07-16	21.43	21.65	21.00	21.14	192671
2019-07-17	21.09	21.09	20.15	20.15	175053
2019-07-18	19.96	20.59	19.96	20.52	167994
2019-07-19	20.52	21.30	20.38	21.21	135683
2019-07-22	21.28	21.80	21.08	21.37	127376
2019-07-23	21.56	21.94	21.16	21.69	152331
2019-07-24	21.65	23.34	21.65	23.28	157515
2019-07-25	23.38	23.43	22.35	22.38	146841
2019-07-26	22.43	22.65	21.90	22.07	123783
2019-07-29	22.11	22.27	21.37	21.64	179084
2019-07-30	21.51	21.98	20.92	21.68	312037
2019-07-31	21.68	22.53	21.62	21.80	196392
2019-08-01	21.38	21.39	20.20	20.63	272733
2019-08-02	20.73	21.18	20.26	21.05	152496
2019-08-05	20.42	20.60	19.79	20.52	243340
2019-08-06	20.69	20.69	19.88	20.30	172854
2019-08-07	19.81	20.70	19.60	20.59	275360
2019-08-08	21.00	22.04	20.59	22.03	260161
2019-08-09	22.09	22.31	21.24	21.67	179102
2019-08-12	21.59	22.50	21.52	22.28	198200
2019-08-13	22.27	23.28	22.03	22.70	188883
2019-08-14	22.10	22.48	21.53	22.06	243508
2019-08-15	22.09	22.37	20.92	20.96	269350
2019-08-16	21.06	22.81	21.06	22.78	163378
2019-08-19	23.24	23.99	22.95	23.50	236477
2019-08-20	23.29	23.77	22.78	23.50	259935
2019-08-21	23.73	24.00	22.18	22.41	278228
2019-08-22	22.61	23.26	22.54	22.66	209997
2019-08-23	22.12	22.75	21.43	21.53	190277
2019-08-26	21.82	21.86	21.31	21.80	205959
2019-08-27	21.98	22.18	21.03	21.27	167668
2019-08-28	21.44	22.60	21.30	22.27	145079
2019-08-29	22.64	23.04	22.30	22.60	224973
2019-08-30	22.81	23.02	22.22	22.56	235895
2019-09-03	22.15	22.33	21.08	21.36	253424
2019-09-04	22.09	22.58	21.91	22.53	228370
2019-09-05	22.90	23.83	22.68	23.16	227273
2019-09-06	22.92	23.16	22.65	22.82	96366
2019-09-09	23.14	24.08	23.06	24.08	195562
2019-09-10	24.25	25.08	24.16	24.26	186779
2019-09-11	24.20	24.92	24.00	24.39	127204
2019-09-12	23.91	24.58	23.61	23.63	143857
2019-09-13	24.01	24.50	23.42	23.55	197630
2019-09-16	25.60	26.75	24.50	26.00	438990
2019-09-17	26.00	26.51	25.07	25.60	336954
2019-09-18	25.35	25.76	25.00	25.02	210575
2019-09-19	25.11	25.25	23.42	23.89	146109
2019-09-20	23.90	24.39	23.55	24.14	477351
2019-09-23	23.91	24.75	23.86	24.50	179221
2019-09-24	24.38	24.59	23.71	23.89	212438
2019-09-25	23.63	24.02	23.37	23.49	118360
2019-09-26	23.31	23.57	22.87	23.36	129719
2019-09-27	23.02	23.78	22.68	22.78	117961
2019-09-30	22.72	22.72	22.23	22.39	249338
2019-10-01	22.50	22.94	21.88	22.17	413501
2019-10-02	22.01	22.49	21.65	21.76	130916
2019-10-03	21.45	21.94	21.32	21.91	118700
2019-10-04	22.01	22.42	21.73	22.41	100870
2019-10-07	22.38	22.97	22.01	22.24	197433
2019-10-08	21.81	22.41	21.58	21.67	179884
2019-10-09	22.07	22.26	21.42	21.57	142286
2019-10-10	21.79	22.30	21.53	22.04	149267
2019-10-11	22.56	23.00	22.10	22.20	123492
2019-10-14	21.81	21.86	19.77	20.00	317990
2019-10-15	19.85	20.99	19.60	20.49	283620
2019-10-16	20.32	20.62	19.60	19.62	149655
2019-10-17	19.71	19.96	19.39	19.58	155070
2019-10-18	19.46	19.95	18.73	18.76	164323
2019-10-21	18.88	19.19	18.52	18.84	206227
2019-10-22	18.93	19.41	18.65	19.06	168255
2019-10-23	19.02	19.38	18.83	19.09	238537
2019-10-24	19.21	19.24	18.59	18.65	187459
2019-10-25	18.47	18.77	18.25	18.58	122111
2019-10-28	18.60	19.00	18.03	18.20	186247
2019-10-29	18.04	18.71	18.04	18.40	191674
2019-10-30	18.41	18.60	17.74	17.81	216738
2019-10-31	17.81	18.00	17.56	17.82	218910
2019-11-01	18.01	18.38	17.88	18.35	151557
2019-11-04	18.72	19.82	18.62	19.45	215746
2019-11-05	19.67	20.19	19.48	19.55	176168
2019-11-06	19.46	19.83	18.69	18.77	177558
2019-11-07	19.03	19.71	18.92	19.45	325615
2019-11-08	19.23	19.58	19.00	19.53	199053
2019-11-11	19.30	19.68	19.03	19.47	182406
2019-11-12	19.61	19.63	19.20	19.30	145382
2019-11-13	19.12	19.28	18.94	19.07	144858
2019-11-14	19.18	19.40	18.84	19.01	266458
2019-11-15	19.21	19.50	18.88	19.01	177871
2019-11-18	18.83	18.83	18.10	18.15	342569
2019-11-19	18.05	18.05	17.08	17.43	338627
2019-11-20	17.43	17.50	16.60	17.05	313730
2019-11-21	17.08	17.12	16.66	17.07	334044
2019-11-22	17.36	17.56	16.98	17.24	278533
2019-11-25	17.12	17.96	17.00	17.82	266549
2019-11-26	17.78	17.97	17.60	17.74	141866
2019-11-27	17.67	18.05	17.53	17.94	180998
2019-11-29	17.69	17.69	17.21	17.46	101781
2019-12-02	17.61	17.86	17.44	17.57	176979
2019-12-03	17.33	18.07	17.30	17.80	178468
2019-12-04	18.16	18.48	17.71	18.12	279220
2019-12-05	18.29	18.41	17.73	17.84	268687
2019-12-06	18.02	18.93	17.96	18.81	348511
2019-12-09	18.67	19.27	18.58	19.07	128207
2019-12-10	19.14	19.68	18.94	19.66	246075
2019-12-11	19.64	19.74	19.35	19.41	156698
2019-12-12	19.41	19.81	19.32	19.62	231597
2019-12-13	19.63	20.18	19.49	19.56	176077
2019-12-16	19.87	20.50	19.87	20.13	328257
2019-12-17	20.24	20.97	20.24	20.97	271598
2019-12-18	21.00	21.55	20.95	21.27	261325
2019-12-19	21.29	21.97	21.29	21.89	201907
2019-12-20	22.14	22.83	22.00	22.64	675313
2019-12-23	22.64	23.35	22.56	23.21	239823
2019-12-24	23.27	23.82	23.23	23.39	92806
2019-12-26	23.43	24.06	23.43	23.85	118523
2019-12-27	24.01	24.05	23.34	23.40	145433
2019-12-30	23.37	23.63	22.96	23.00	360694
2019-12-31	22.80	23.44	22.76	23.34	283487
2020-01-02	23.59	23.74	23.13	23.19	189306
2020-01-03	23.67	24.37	23.63	24.23	246985
2020-01-06	24.27	25.56	23.99	25.44	379971
2020-01-07	25.32	25.32	24.20	24.39	232189
2020-01-08	24.30	24.30	22.55	22.78	179412
2020-01-09	22.74	22.96	22.00	22.63	206021
2020-01-10	22.63	22.69	22.22	22.52	173542
2020-01-13	22.53	22.53	21.67	21.85	276082
2020-01-14	21.81	21.81	21.07	21.11	145076
2020-01-15	20.93	20.93	20.50	20.75	157061
2020-01-16	20.90	20.99	20.37	20.38	151495
2020-01-17	20.40	20.48	19.85	19.99	423000
2020-01-21	19.99	19.99	19.02	19.03	274916
2020-01-22	18.86	18.89	18.01	18.04	443616
2020-01-23	17.94	17.94	17.53	17.76	273468
2020-01-24	17.62	17.72	16.83	17.02	245371
2020-01-27	16.62	16.87	16.17	16.54	308850
2020-01-28	16.70	17.27	16.53	17.12	358388
2020-01-29	17.62	18.61	17.62	18.30	369649
2020-01-30	17.95	18.58	17.84	18.50	275560
2020-01-31	18.21	18.25	17.68	18.19	215431
2020-02-03	18.32	18.72	18.15	18.30	316177
2020-02-04	18.74	18.77	18.15	18.28	160676
2020-02-05	18.65	19.43	18.65	19.35	239884
2020-02-06	19.38	19.38	18.79	19.20	180745
2020-02-07	19.01	19.16	18.78	19.05	251927
2020-02-10	18.99	18.99	17.96	18.15	193172
2020-02-11	18.51	18.64	17.69	17.71	321345
2020-02-12	18.08	18.44	17.31	17.48	218540
2020-02-13	17.35	17.77	17.20	17.67	176036
2020-02-14	17.75	17.84	17.35	17.54	131442
2020-02-18	17.49	17.90	17.46	17.77	220730
2020-02-19	17.94	18.47	17.64	18.36	178281
2020-02-20	18.43	19.09	18.30	18.96	216776
2020-02-21	18.79	18.90	18.28	18.73	210393
2020-02-24	18.23	18.35	17.50	17.61	266574
2020-02-25	17.57	17.65	16.45	16.60	288376
2020-02-26	16.52	16.76	15.92	15.99	209146
2020-02-27	15.49	15.49	14.41	14.42	366608
2020-02-28	12.76	16.38	11.81	16.29	453302
2020-03-02	16.65	19.20	15.83	19.09	363753
2020-03-03	19.09	19.09	17.70	18.25	352402
2020-03-04	18.75	18.99	18.18	18.91	237352
2020-03-05	18.42	18.75	17.34	17.64	354840
2020-03-06	17.14	17.41	14.91	15.52	347458
2020-03-09	13.09	13.20	10.20	10.40	756936
2020-03-10	11.06	11.74	9.18	11.74	603793
2020-03-11	11.24	11.74	10.28	10.81	513203
2020-03-12	9.68	11.36	9.38	10.39	513629
2020-03-13	10.89	11.24	8.25	10.84	714857
2020-03-16	9.11	11.85	8.90	11.23	563532
2020-03-17	11.49	11.62	10.00	11.50	630853
2020-03-18	10.59	11.34	9.16	9.46	821567
2020-03-19	9.64	11.72	8.90	10.81	652354
2020-03-20	10.86	11.64	9.79	10.56	568011
2020-03-23	10.59	11.28	9.76	10.61	362220
2020-03-24	11.11	12.64	10.94	12.64	413977
2020-03-25	12.94	14.54	12.28	13.09	536471
2020-03-26	13.25	13.35	11.36	11.78	419888
2020-03-27	11.29	11.68	9.86	10.04	263001
2020-03-30	9.86	9.86	8.77	9.15	364518
2020-03-31	9.95	11.54	9.83	11.25	557833
2020-04-01	10.74	11.94	10.35	11.55	525960
2020-04-02	12.04	14.54	11.73	13.62	561439
2020-04-03	13.77	14.27	12.83	14.04	395978
2020-04-06	14.26	14.33	12.52	13.58	290649
2020-04-07	13.90	14.70	13.80	13.83	528025
2020-04-08	14.36	15.03	13.86	14.99	219941
2020-04-09	15.83	16.72	14.39	15.60	396933
2020-04-13	15.81	16.24	15.09	15.40	242317
2020-04-14	15.59	15.68	13.96	14.07	322906
2020-04-15	13.35	14.17	13.26	14.02	229863
2020-04-16	13.82	14.22	12.75	12.91	164864
2020-04-17	13.00	14.22	13.00	14.09	245172
2020-04-20	13.65	14.05	12.74	13.23	310564
2020-04-21	12.56	12.70	11.88	12.30	267779
2020-04-22	12.79	14.49	12.79	14.33	229569
2020-04-23	14.25	15.37	14.03	14.54	510377
2020-04-24	14.99	15.54	14.15	14.89	199870
2020-04-27	14.70	14.76	14.03	14.64	257157
2020-04-28	14.67	15.15	14.48	14.95	242806
2020-04-29	15.61	16.33	15.09	16.29	348385
2020-04-30	16.53	17.54	15.50	17.46	226955
2020-05-01	16.77	17.03	16.19	16.89	285190
2020-05-04	16.49	17.57	16.38	17.52	226750
2020-05-05	17.87	18.50	17.09	17.25	261281
2020-05-06	17.45	17.90	16.57	16.60	267181
2020-05-07	17.07	17.81	16.71	17.12	179697
2020-05-08	18.32	18.32	16.62	17.23	534782
2020-05-11	17.30	17.41	16.81	16.81	540362
2020-05-12	17.13	18.14	16.52	16.58	353604
2020-05-13	16.41	16.68	15.27	15.52	259394
2020-05-14	15.25	16.17	14.74	15.66	175993
2020-05-15	15.67	16.75	15.67	16.02	203224
2020-05-18	17.05	17.63	16.71	17.43	349700
2020-05-19	17.38	17.48	15.95	15.96	131131
2020-05-20	16.33	16.92	15.92	16.24	173648
2020-05-21	16.43	16.52	15.80	15.85	176836
2020-05-22	15.93	16.29	15.34	16.27	192833
2020-05-26	16.92	17.00	16.05	16.50	196189
2020-05-27	16.89	16.89	15.91	16.73	127094
2020-05-28	16.85	17.34	16.34	16.41	205177
2020-05-29	16.14	17.23	16.05	16.90	235173
2020-06-01	17.03	18.96	16.73	18.75	299803
2020-06-02	19.07	19.80	18.73	18.89	221301
2020-06-03	19.37	19.45	18.34	18.81	146642
2020-06-04	18.48	19.25	18.44	18.94	231421
2020-06-05	20.10	20.36	18.91	19.50	383568
2020-06-08	20.38	22.13	20.30	21.85	802072
2020-06-09	21.05	21.20	20.28	20.63	348826
2020-06-10	20.20	20.98	19.05	20.58	366229
2020-06-11	19.55	20.61	18.89	19.19	347227
2020-06-12	20.15	20.37	18.63	19.43	240691
2020-06-15	18.20	19.91	18.05	19.52	181969
2020-06-16	20.57	20.57	18.56	18.89	406591
2020-06-17	18.69	18.79	17.86	17.93	380474
2020-06-18	17.74	18.07	17.32	17.55	199694
2020-06-19	17.82	17.95	16.81	17.03	469375
2020-06-22	16.89	17.08	16.41	16.53	189874
2020-06-23	16.74	17.24	16.29	16.32	217705
2020-06-24	16.09	16.38	15.36	15.39	227438
2020-06-25	15.13	15.95	14.88	15.42	173672
2020-06-26	15.22	15.33	14.02	14.05	375197
2020-06-29	14.23	15.42	14.14	14.85	290267
2020-06-30	14.70	14.94	14.35	14.82	254982
2020-07-01	14.89	15.76	14.59	15.15	247806
2020-07-02	15.55	16.17	15.55	15.81	176943
2020-07-06	16.18	16.24	15.37	15.46	145694
2020-07-07	15.16	15.78	15.11	15.18	167273
2020-07-08	15.13	15.42	14.96	15.29	202155
2020-07-09	15.31	15.39	14.67	14.71	172252
2020-07-10	14.81	15.25	14.41	15.25	202457
2020-07-13	15.55	15.83	15.07	15.13	270985
2020-07-14	15.17	15.79	14.96	15.79	437660
2020-07-15	16.11	16.70	15.78	16.46	258871
2020-07-16	16.43	17.13	16.10	16.87	164512
2020-07-17	17.03	17.68	17.00	17.33	226288
2020-07-20	17.25	18.10	17.25	17.50	177077
2020-07-21	17.91	19.02	17.84	18.95	252000
2020-07-22	18.84	19.09	18.39	18.92	141180
2020-07-23	19.21	19.87	18.75	19.03	321935
2020-07-24	19.20	19.76	18.87	19.07	118739
2020-07-27	19.42	19.57	18.56	18.77	152966
2020-07-28	18.69	19.10	18.11	18.15	143159
2020-07-29	18.14	18.28	17.43	18.28	155056
2020-07-30	17.91	18.16	17.55	18.00	134866
2020-07-31	17.94	18.21	17.74	18.19	218847
2020-08-03	18.26	18.37	17.57	18.17	142676
2020-08-04	18.12	19.04	18.03	18.60	126223
2020-08-05	19.06	19.06	18.23	18.90	182751
2020-08-06	19.00	19.91	18.76	19.82	266237
2020-08-07	19.50	19.84	18.50	19.80	323375
2020-08-10	19.93	21.75	19.93	21.54	261174
2020-08-11	21.75	22.39	20.26	20.43	243969
2020-08-12	20.90	21.05	20.12	20.34	133281
2020-08-13	20.31	20.68	20.11	20.20	92614
2020-08-14	20.03	20.74	20.03	20.72	75569
2020-08-17	20.74	20.74	20.19	20.60	81004
2020-08-18	20.59	21.26	20.44	21.18	176175
2020-08-19	21.10	21.42	20.88	20.97	185787
2020-08-20	20.66	20.93	20.28	20.50	182517
2020-08-21	20.25	20.43	19.58	19.81	243448
2020-08-24	20.04	21.03	19.79	20.87	101019
2020-08-25	21.13	21.13	20.39	20.96	105265
2020-08-26	20.85	20.85	19.83	19.93	151611
2020-08-27	20.34	20.49	19.85	20.28	93657
2020-08-28	20.55	20.76	19.98	20.32	180707
2020-08-31	20.27	20.35	19.76	20.04	130493
2020-09-01	19.90	20.16	19.66	19.78	130122
2020-09-02	19.64	19.82	19.21	19.25	214314
2020-09-03	19.19	19.68	19.15	19.33	171273
2020-09-04	19.63	19.83	18.99	19.25	104485
2020-09-08	19.01	19.01	17.95	18.35	229307
2020-09-09	18.61	19.42	18.56	19.06	183001
2020-09-10	19.26	19.26	17.79	18.07	576497
2020-09-11	18.14	18.52	17.98	18.48	232521
2020-09-14	18.40	19.14	18.14	19.13	227711
2020-09-15	19.21	19.77	19.00	19.31	238245
2020-09-16	19.63	20.90	19.38	20.39	243608
2020-09-17	20.07	20.74	19.87	20.35	178880
2020-09-18	20.35	20.96	20.15	20.33	636628
2020-09-21	19.77	20.02	18.95	19.46	157089
2020-09-22	19.34	19.61	18.68	18.72	113311
2020-09-23	18.78	19.09	18.08	18.09	116502
2020-09-24	18.02	18.82	17.84	18.18	127960
2020-09-25	19.00	19.21	18.37	18.88	179408
2020-09-28	19.02	19.82	18.46	19.60	110638
2020-09-29	19.42	19.71	18.87	19.57	105531
2020-09-30	19.58	19.71	18.76	18.80	158046
2020-10-01	18.56	18.59	17.46	18.26	232163
2020-10-02	17.71	18.82	17.70	18.62	145003
2020-10-05	19.00	19.75	18.88	19.67	146916
2020-10-06	20.00	20.45	19.18	19.18	218110
2020-10-07	19.31	20.07	19.03	19.69	252706
2020-10-08	19.88	20.77	19.83	20.65	228387
2020-10-09	20.77	20.77	20.32	20.50	178731
2020-10-12	20.43	20.64	20.02	20.51	95444
2020-10-13	20.54	20.99	20.34	20.51	101143
2020-10-14	20.64	21.42	20.50	20.53	171470
2020-10-15	20.16	21.05	19.98	20.92	102010
2020-10-16	20.78	21.13	20.54	20.64	114644
2020-10-19	20.76	20.94	20.00	20.02	132457
2020-10-20	20.40	20.40	19.38	19.96	146693
2020-10-21	19.80	20.32	19.48	19.54	118125
2020-10-22	19.61	20.47	19.59	20.27	151812
2020-10-23	20.27	20.92	20.18	20.24	111773
2020-10-26	19.91	20.13	18.73	19.52	149163
2020-10-27	19.45	19.45	18.91	19.19	74617
2020-10-28	18.57	18.85	17.86	17.87	107802
2020-10-29	17.52	18.09	17.02	18.03	131866
2020-10-30	17.89	17.89	17.33	17.71	123428
2020-11-02	17.89	18.35	17.51	18.14	79813
2020-11-03	18.53	18.77	18.15	18.17	133332
2020-11-04	18.06	18.10	17.49	17.61	95029
2020-11-05	17.53	18.09	17.33	17.39	138549
2020-11-06	17.35	18.03	15.88	16.08	262650
2020-11-09	17.95	20.49	17.92	19.71	381002
2020-11-10	20.37	21.69	20.07	21.67	283222
2020-11-11	21.91	22.05	21.26	21.73	166670
2020-11-12	21.68	21.78	20.21	20.52	283074
2020-11-13	20.68	22.41	20.68	22.19	136785
2020-11-16	23.42	24.22	23.22	24.18	191376
2020-11-17	23.98	25.23	23.65	24.95	383475
2020-11-18	25.18	25.80	24.24	24.28	207895
2020-11-19	24.01	24.27	22.98	24.00	167620
2020-11-20	23.71	24.25	23.57	23.86	99502
2020-11-23	24.32	25.04	24.12	24.76	165636
2020-11-24	25.55	25.68	23.79	24.37	300199
2020-11-25	24.05	25.17	23.74	25.00	133689
2020-11-27	24.89	24.89	23.95	24.21	45122
2020-11-30	23.85	24.26	22.01	22.07	195560
2020-12-01	22.75	22.88	21.68	22.14	154371
2020-12-02	22.13	23.30	21.90	22.30	128818
2020-12-03	22.45	23.29	21.70	22.88	140264
2020-12-04	23.47	24.92	23.47	24.89	188085
2020-12-07	24.66	24.66	23.40	23.50	174175
2020-12-08	23.40	24.50	23.38	24.10	198656
2020-12-09	24.42	24.56	23.05	23.56	248947
2020-12-10	23.47	24.91	23.47	24.40	531347
2020-12-11	24.10	24.52	23.24	23.35	185084
2020-12-14	23.89	23.89	21.32	21.81	287086
2020-12-15	22.20	22.28	21.65	22.25	508380
2020-12-16	22.56	22.70	21.96	22.12	419996
2020-12-17	22.36	22.57	21.52	21.68	271862
2020-12-18	21.75	21.75	20.19	20.64	1184518
2020-12-21	19.59	20.25	18.91	20.21	909863
2020-12-22	20.17	20.40	19.49	19.54	368432
2020-12-23	19.74	20.85	19.33	20.50	812876
2020-12-24	20.50	20.50	19.78	20.17	118423
2020-12-28	20.21	20.28	19.34	19.42	301559
2020-12-29	19.59	19.81	19.11	19.16	186149
2020-12-30	19.20	19.97	19.08	19.79	360201
2020-12-31	19.71	19.90	19.03	19.33	181819
2021-01-04	19.69	20.29	19.39	20.05	519934
2021-01-05	20.39	22.75	20.29	22.48	583695
2021-01-06	22.80	23.67	22.73	23.42	330088
2021-01-07	23.89	24.82	23.70	24.40	314468
2021-01-08	24.72	24.72	23.29	23.62	162184
2021-01-11	22.73	23.65	22.71	23.58	207031
2021-01-12	24.03	25.25	24.03	24.90	163368
2021-01-13	24.90	24.90	23.33	23.43	134702
2021-01-14	23.43	23.97	22.77	22.86	279719
2021-01-15	22.38	22.85	21.32	22.35	262218
2021-01-19	22.86	23.10	22.19	22.28	347876
2021-01-20	22.51	23.39	22.26	23.27	297816
2021-01-21	23.27	23.32	22.18	22.36	148177
2021-01-22	21.57	22.16	21.26	22.07	258550
2021-01-25	21.83	22.13	20.91	21.38	292409
2021-01-26	21.74	22.12	20.11	20.25	490869
2021-01-27	19.71	21.20	19.57	20.07	461867
2021-01-28	20.72	21.01	20.00	21.00	430165
2021-01-29	20.85	21.38	20.32	20.66	242854
2021-02-01	20.99	21.72	20.86	21.39	391289
2021-02-02	21.99	22.32	21.55	22.20	242161
2021-02-03	22.11	23.46	22.11	23.35	334628
2021-02-04	23.50	23.69	22.90	23.26	232026
2021-02-05	23.77	23.77	22.89	23.64	213378
2021-02-08	23.95	25.26	23.74	25.12	196796
2021-02-09	24.94	25.47	24.62	25.21	161225
2021-02-10	25.40	25.84	24.37	25.83	241149
2021-02-11	26.03	26.29	24.48	25.25	213522
2021-02-12	25.05	26.11	25.05	26.08	134331
2021-02-16	26.73	27.51	26.51	26.94	242706
2021-02-17	27.23	27.37	26.15	27.01	158731
2021-02-18	28.88	29.66	26.60	26.68	497363
2021-02-19	27.01	27.45	26.55	27.06	282959
2021-02-22	27.32	30.33	27.24	29.19	331049
2021-02-23	29.45	29.61	27.88	28.54	266145
2021-02-24	29.04	30.89	28.54	30.70	336789
2021-02-25	31.06	32.32	31.06	31.81	457132
2021-02-26	31.39	32.13	30.44	31.93	405963
2021-03-01	32.72	32.72	31.41	32.26	395574
2021-03-02	32.35	33.17	32.04	32.50	290396
2021-03-03	33.00	35.49	33.00	34.50	345756
2021-03-04	34.76	36.85	34.51	36.03	510376
2021-03-05	37.50	39.58	36.89	39.50	549138
2021-03-08	40.00	40.79	37.36	38.50	488245
2021-03-09	38.05	38.32	35.47	35.47	400685
2021-03-10	35.47	36.66	34.85	35.64	323554
2021-03-11	35.74	37.05	35.20	36.48	322730
2021-03-12	36.51	36.84	34.72	34.89	363373
2021-03-15	34.62	34.75	32.60	33.65	533692
2021-03-16	33.27	33.74	32.13	33.55	431725
2021-03-17	33.67	34.50	32.79	33.19	465833
2021-03-18	32.79	33.89	31.05	31.33	485318
2021-03-19	31.62	32.87	31.00	32.39	764500
2021-03-22	32.01	33.21	31.72	32.66	519217
2021-03-23	31.37	33.70	31.06	31.10	517862
2021-03-24	31.96	34.37	31.96	33.94	616744
2021-03-25	33.23	34.74	32.32	34.54	379512
2021-03-26	35.61	36.55	35.01	36.39	369651
2021-03-29	36.39	36.86	34.43	34.43	341456
2021-03-30	33.96	35.41	33.28	34.70	272415
2021-03-31	34.69	36.18	33.75	35.73	463844
2021-04-01	36.06	38.57	35.97	38.25	507353
2021-04-05	37.70	37.96	35.75	37.00	559786
2021-04-06	36.98	37.75	33.80	34.13	817568
2021-04-07	33.77	35.68	33.65	34.79	394182
2021-04-08	34.54	35.23	33.65	34.92	477219
2021-04-09	35.37	35.42	33.01	33.25	430078
2021-04-12	33.61	34.17	32.28	32.64	259681
2021-04-13	32.75	33.32	32.51	32.94	306426
2021-04-14	33.43	35.03	33.38	33.87	333388
2021-04-15	33.87	34.19	33.31	33.59	180435
2021-04-16	33.77	33.77	32.17	32.32	337895
2021-04-19	32.36	33.34	31.90	32.25	386164
2021-04-20	31.88	31.88	29.62	29.94	336348
2021-04-21	30.91	31.40	30.14	30.42	447638
2021-04-22	30.41	30.57	29.69	29.97	353980
2021-04-23	30.10	30.98	29.70	30.51	260319
2021-04-26	30.59	31.58	30.49	31.28	373808
2021-04-27	31.44	32.76	31.44	32.48	500582
2021-04-28	32.66	34.10	32.66	33.75	401557
2021-04-29	34.59	34.88	33.31	34.13	302766
2021-04-30	33.19	34.26	32.90	33.09	340499
2021-05-03	33.68	34.53	33.19	33.78	617253
2021-05-04	33.76	36.49	33.60	36.44	802826
2021-05-05	36.68	39.34	35.86	38.85	582101
2021-05-06	38.77	39.10	37.31	37.94	380151
2021-05-07	37.02	37.87	36.37	37.44	535511
2021-05-10	38.68	40.53	38.50	40.00	768259
2021-05-11	38.89	39.98	37.57	39.92	490352
2021-05-12	40.47	41.47	39.21	39.57	576651
2021-05-13	39.00	40.00	38.36	39.35	486886
2021-05-14	40.38	41.70	39.76	40.88	645142
2021-05-17	40.85	42.44	40.51	42.31	454592
2021-05-18	42.30	43.57	42.07	42.46	490256
2021-05-19	41.41	43.40	40.52	43.12	443487
2021-05-20	43.16	43.27	41.64	42.84	272616
2021-05-21	43.56	43.77	42.53	42.57	291573
2021-05-24	42.96	43.15	41.75	42.99	320654
2021-05-25	42.73	43.33	42.00	42.11	224987
2021-05-26	42.25	43.75	41.92	43.60	485892
2021-05-27	43.76	44.11	43.19	43.30	402004
2021-05-28	43.48	43.60	42.72	42.96	289215
2021-06-01	44.17	45.70	43.41	45.07	1034397
2021-06-02	45.66	45.89	44.92	45.47	590961
2021-06-03	45.42	45.88	44.97	45.75	267662
2021-06-04	46.32	47.45	45.51	47.22	433314
2021-06-07	47.60	48.21	47.34	47.35	529210
2021-06-08	47.07	47.62	45.87	47.50	476346
2021-06-09	47.94	48.31	47.00	47.54	421556
2021-06-10	48.37	48.57	47.40	48.36	337950
2021-06-11	49.07	50.46	48.55	50.09	488827
2021-06-14	50.37	50.98	47.80	47.91	755748
2021-06-15	48.21	50.18	47.93	49.77	491847
2021-06-16	49.49	49.89	48.15	48.96	523048
2021-06-17	48.84	49.40	45.33	47.23	590401
2021-06-18	46.24	48.02	45.82	46.95	1086062
2021-06-21	47.48	48.50	47.17	48.47	515373
2021-06-22	48.15	48.68	47.35	48.49	533598
2021-06-23	48.82	49.57	47.72	47.94	529273
2021-06-24	47.99	48.97	47.23	48.96	438739
2021-06-25	49.35	49.75	48.33	49.05	2352902
2021-06-28	48.58	48.58	45.72	46.19	524334
2021-06-29	46.64	47.24	46.35	46.62	342841
2021-06-30	46.62	47.72	46.38	47.07	440970
2021-07-01	48.00	49.96	48.00	49.57	411296
2021-07-02	49.17	50.12	48.87	49.57	467158
2021-07-06	49.41	49.41	46.73	47.51	434049
2021-07-07	47.61	48.10	45.89	46.35	409135
2021-07-08	45.52	47.22	45.23	46.32	349618
2021-07-09	46.85	47.04	46.17	46.66	357194
2021-07-12	46.17	47.38	45.26	46.57	333928
2021-07-13	46.54	46.54	45.43	45.52	376015
2021-07-14	45.71	45.92	42.95	43.16	472654
2021-07-15	42.51	43.45	40.52	41.28	788298
2021-07-16	41.82	42.04	39.54	39.71	505623
2021-07-19	38.27	39.23	36.78	37.53	822705
2021-07-20	37.70	38.78	37.01	38.22	533327
2021-07-21	39.28	39.89	38.80	39.06	379236
2021-07-22	38.98	38.98	37.34	37.81	395137
2021-07-23	38.00	38.00	36.75	37.22	263909
2021-07-26	37.27	39.67	37.27	39.45	481867
2021-07-27	39.01	39.35	37.19	37.80	403442
2021-07-28	38.04	39.20	37.81	38.73	416034
2021-07-29	39.32	39.68	38.32	39.16	411454
2021-07-30	38.89	38.93	37.75	38.47	433372
2021-08-02	38.59	39.95	37.36	37.64	416534
2021-08-03	37.30	38.52	36.77	38.01	356682
2021-08-04	37.08	37.66	35.87	36.29	603153
2021-08-05	36.64	38.00	36.64	37.05	343673
2021-08-06	37.76	38.24	37.17	37.80	276691
2021-08-09	36.98	37.83	36.38	37.30	462229
2021-08-10	36.37	39.19	35.38	38.80	810880
2021-08-11	38.21	38.52	36.40	37.48	721656
2021-08-12	37.34	38.23	36.94	38.04	362016
2021-08-13	37.93	37.93	36.43	36.47	556305
2021-08-16	35.85	35.98	34.72	34.88	618089
2021-08-17	34.58	35.53	34.55	34.75	425690
2021-08-18	34.50	35.43	32.94	33.04	472086
2021-08-19	32.20	32.75	31.74	32.55	553094
2021-08-20	32.12	32.82	31.96	32.79	452974
2021-08-23	34.08	35.63	33.81	35.56	428949
2021-08-24	36.21	36.94	35.96	36.78	458376
2021-08-25	36.94	37.95	36.48	37.44	401634
2021-08-26	36.97	37.67	36.45	37.22	390722
2021-08-27	37.99	40.05	37.99	39.94	489339
2021-08-30	40.32	40.33	38.36	38.42	413849
2021-08-31	38.00	39.21	37.62	38.88	453273
2021-09-01	38.63	39.59	38.12	39.40	409141
2021-09-02	40.12	41.76	40.12	40.85	398360
2021-09-03	40.90	41.52	40.52	41.30	308609
2021-09-07	41.00	42.32	40.99	41.56	755599
2021-09-08	42.21	43.28	41.98	42.75	898095
2021-09-09	42.75	44.26	42.41	43.80	943047
2021-09-10	44.46	44.75	43.58	43.87	505117
2021-09-13	44.85	45.70	43.82	43.81	607892
2021-09-14	44.31	44.46	42.69	43.13	609958
2021-09-15	44.35	46.47	44.23	44.74	921647
2021-09-16	44.46	45.11	43.79	43.80	390063
2021-09-17	43.97	44.55	42.89	43.52	3685656
2021-09-20	42.00	43.37	41.37	43.36	576592
2021-09-21	43.76	44.26	41.73	43.85	595013
2021-09-22	45.00	45.84	44.58	44.95	647133
2021-09-23	45.00	46.06	44.67	45.47	653413
2021-09-24	45.70	46.50	45.19	45.93	364360
2021-09-27	47.34	47.86	46.59	47.43	842484
2021-09-28	48.00	48.30	46.82	46.95	670286
2021-09-29	46.39	47.93	44.87	47.82	680512
2021-09-30	47.71	49.07	46.84	47.90	699583
2021-10-01	48.07	49.53	47.90	49.04	710170
2021-10-04	49.80	51.02	49.21	49.80	943831
2021-10-05	50.37	51.62	48.28	49.31	866367
2021-10-06	47.84	48.58	46.60	47.51	676279
2021-10-07	48.19	50.30	47.57	50.16	710188
2021-10-08	51.12	52.10	50.20	50.65	667065
2021-10-11	51.77	51.94	50.05	50.09	704909
2021-10-12	50.15	52.25	49.61	51.04	794276
2021-10-13	50.04	50.90	49.34	50.84	488853
2021-10-14	51.59	51.99	50.92	51.85	382748
2021-10-15	53.00	53.86	52.58	53.57	617458
2021-10-18	54.16	55.21	53.41	53.68	644857
2021-10-19	54.44	54.53	52.83	53.85	482162
2021-10-20	53.24	55.25	53.01	55.03	665041
2021-10-21	54.89	55.45	54.21	54.60	566135
2021-10-22	55.14	55.81	54.01	55.73	500191
2021-10-25	56.85	58.21	56.74	57.09	727700
2021-10-26	57.35	58.82	57.13	58.49	578655
2021-10-27	57.39	58.27	55.80	55.85	540544
2021-10-28	56.05	56.25	53.43	54.25	1135837
2021-10-29	55.26	56.14	53.25	56.14	1547895
2021-11-01	57.33	58.97	55.00	56.10	5048261
2021-11-02	51.55	56.90	51.55	56.12	408982
2021-11-03	56.26	56.26	53.84	53.89	899613
2021-11-04	54.58	54.88	51.63	53.62	1048068
2021-11-05	54.65	58.74	54.46	58.43	729674
2021-11-08	58.60	59.65	58.37	59.00	1034054
2021-11-09	58.48	58.61	56.48	58.03	567984
2021-11-10	57.94	58.19	54.52	55.37	462893
2021-11-11	55.72	57.10	55.45	56.19	428916
2021-11-12	55.79	56.74	55.20	56.01	423567
2021-11-15	56.18	57.02	54.81	56.72	502395
2021-11-16	56.82	57.15	55.44	56.51	649678
2021-11-17	56.17	56.89	54.95	55.37	539808
2021-11-18	55.26	56.37	53.94	54.32	462285
2021-11-19	52.96	53.04	51.17	51.80	662592
2021-11-22	51.73	52.57	50.55	50.64	647801
2021-11-23	51.50	53.88	51.00	53.52	708425
2021-11-24	53.01	54.78	53.01	54.06	462317
2021-11-26	50.60	51.14	48.99	50.75	505568
2021-11-29	52.72	53.79	51.50	52.79	842708
2021-11-30	51.78	52.27	50.12	51.11	969120
2021-12-01	52.82	53.40	49.00	49.03	885201
2021-12-02	48.65	50.60	47.46	50.37	576977
2021-12-03	51.63	51.85	49.28	49.61	593851
2021-12-06	51.38	56.72	51.03	55.77	2025199
2021-12-07	56.90	58.25	56.15	57.33	1228063
2021-12-08	57.41	59.33	57.41	57.62	1005274
2021-12-09	57.55	58.18	56.27	56.48	915835
2021-12-10	57.69	58.34	57.00	58.03	1020511
2021-12-13	57.80	58.14	55.98	55.64	1060781
2021-12-14	54.95	56.49	54.15	54.44	1195758
2021-12-15	54.04	54.85	51.60	53.97	1636922
2021-12-16	54.52	56.01	50.65	51.09	1596795
2021-12-17	50.21	51.00	48.63	49.78	6721721
2021-12-20	48.01	48.28	46.50	47.66	1439368
2021-12-21	48.25	49.59	47.88	49.17	1220910
2021-12-22	48.92	49.75	48.14	49.28	411679
2021-12-23	49.48	49.56	47.97	48.07	710498
2021-12-27	47.88	50.78	47.22	50.74	504705
2021-12-28	50.55	51.78	49.98	50.33	382972
2021-12-29	50.18	50.79	49.72	50.32	317088
2021-12-30	50.66	50.87	49.41	49.81	422068
2021-12-31	49.35	49.65	48.32	48.97	383984
2022-01-03	49.33	51.72	48.91	51.41	848447
2022-01-04	52.12	55.36	51.88	54.82	766866
2022-01-05	55.11	55.76	52.48	52.71	613732
2022-01-06	53.70	56.55	53.70	55.83	684891
2022-01-07	56.17	56.80	54.78	55.15	480166
2022-01-10	54.87	55.97	53.58	54.89	603844
2022-01-11	55.54	57.17	54.19	56.80	523537
2022-01-12	58.00	58.24	55.92	56.02	479252
2022-01-13	55.55	56.40	55.20	55.48	439255
2022-01-14	55.55	57.28	55.44	57.03	541144
2022-01-18	57.69	59.10	54.92	56.08	628550
2022-01-19	56.32	56.40	54.22	55.27	388338
2022-01-20	54.06	54.85	51.64	53.67	942295
2022-01-21	51.89	52.91	50.03	50.35	869573
2022-01-24	48.86	51.72	47.30	51.31	844873
2022-01-25	50.49	53.96	49.08	53.09	707347
2022-01-26	54.78	55.10	51.70	52.32	734311
2022-01-27	53.54	54.28	51.39	52.36	577478
2022-01-28	52.44	53.15	50.91	52.86	809074
2022-01-31	53.71	55.34	53.11	54.50	979873
2022-02-01	54.00	55.26	51.68	55.18	1227023
2022-02-02	55.80	55.94	54.05	55.23	897282
2022-02-03	55.12	55.83	53.40	54.65	622088
2022-02-04	55.39	58.00	55.31	57.29	1028602
2022-02-07	56.67	57.66	54.76	55.17	775053
2022-02-08	54.73	54.87	51.77	52.12	635061
2022-02-09	52.35	53.30	51.99	52.89	572678
2022-02-10	52.53	54.97	52.50	53.00	569767
2022-02-11	53.58	54.07	52.32	52.97	1006583
2022-02-14	52.66	52.98	50.04	50.41	1263104
2022-02-15	49.33	50.35	48.34	48.89	1040162
2022-02-16	49.75	49.95	47.47	47.55	880387
2022-02-17	47.50	48.57	46.83	47.24	732025
2022-02-18	46.37	47.54	45.76	46.38	856174
2022-02-22	47.55	48.02	45.26	46.28	1054355
2022-02-23	47.06	47.76	45.64	45.83	1052158
2022-02-24	47.08	47.88	45.11	46.83	3047981
2022-02-25	46.85	47.48	44.66	47.47	1225128
2022-02-28	47.00	50.98	47.00	50.47	1495832
2022-03-01	51.28	54.62	51.22	54.29	1271855
2022-03-02	55.50	58.50	55.50	57.78	1639346
2022-03-03	57.01	58.19	55.35	55.69	974942
2022-03-04	55.56	57.64	55.56	57.61	791823
2022-03-07	56.97	58.95	54.81	55.89	1454842
2022-03-08	57.34	58.30	54.78	55.83	1344379
2022-03-09	55.56	57.00	52.83	56.13	1440546
2022-03-10	56.14	57.52	55.05	57.19	1316922
2022-03-11	56.81	58.62	55.47	55.51	840972
2022-03-14	54.54	55.36	52.66	54.89	1146166
2022-03-15	52.66	56.53	52.23	55.58	1155883
2022-03-16	55.91	57.25	54.92	54.79	991602
2022-03-17	56.89	57.54	55.90	56.49	1357326
2022-03-18	56.30	57.66	55.23	57.40	2582112
2022-03-21	58.18	59.73	56.09	57.21	1492098
2022-03-22	56.69	56.99	54.30	55.63	1078215
2022-03-23	56.56	57.15	55.09	56.84	730519
2022-03-24	57.19	58.94	56.29	58.86	1082277
2022-03-25	58.86	64.85	58.73	64.62	1707028
2022-03-28	62.81	62.85	60.71	61.54	971036
2022-03-29	60.02	61.47	58.75	61.45	875216
2022-03-30	62.84	63.40	60.98	61.23	535140
2022-03-31	60.61	61.69	59.52	59.71	1049598
2022-04-01	60.17	61.80	59.72	61.70	738545
2022-04-04	62.48	63.38	61.19	61.54	455574
2022-04-05	62.78	62.94	59.34	59.71	443783
2022-04-06	60.13	60.85	58.56	59.77	532668
2022-04-07	60.22	61.70	59.25	61.19	672955
2022-04-08	61.77	62.92	61.58	62.28	654529
2022-04-11	61.00	62.76	59.87	62.42	553441
2022-04-12	63.37	65.45	61.86	62.75	946555
2022-04-13	64.20	65.38	63.30	64.01	450924
2022-04-14	63.83	65.66	63.65	64.87	732058
2022-04-18	65.60	66.42	63.81	65.16	612955
2022-04-19	64.99	65.00	62.88	63.12	550394
2022-04-20	63.98	65.66	63.08	65.49	422791
2022-04-21	66.00	66.74	63.22	63.57	633939
2022-04-22	63.00	63.17	59.88	60.47	740551
2022-04-25	58.57	60.71	56.92	59.94	733503
2022-04-26	59.66	61.11	58.26	58.37	598429
2022-04-27	58.41	59.80	57.92	59.50	534113
2022-04-28	60.67	61.15	57.19	60.15	511948
2022-04-29	60.12	61.22	57.78	58.62	463828
2022-05-02	57.85	58.77	55.17	57.60	809396
2022-05-03	57.84	61.21	57.20	60.70	822260
2022-05-04	61.79	64.81	59.84	64.60	981118
2022-05-05	65.89	67.61	62.65	64.93	906041
2022-05-06	66.03	66.03	62.17	63.25	539810
2022-05-09	61.72	61.76	57.89	58.10	908845
2022-05-10	59.34	60.81	56.37	59.22	640536
2022-05-11	60.75	64.60	59.66	59.76	718199
2022-05-12	58.93	60.50	57.44	58.69	522111
2022-05-13	59.77	63.32	59.77	62.12	630741
2022-05-16	62.12	64.55	62.07	63.47	456693
2022-05-17	65.06	66.38	64.12	66.05	477199
2022-05-18	65.95	66.63	60.34	62.06	808027
2022-05-19	60.65	64.26	60.32	62.58	538199
2022-05-20	63.67	65.20	62.95	65.07	610794
2022-05-23	66.17	68.91	64.70	68.52	726874
2022-05-24	67.89	69.48	67.18	69.13	679381
2022-05-25	69.50	72.20	68.73	72.10	830569
2022-05-26	73.01	74.74	72.74	74.27	798554
2022-05-27	73.66	77.09	73.55	77.03	900578
2022-05-31	78.77	79.06	75.64	76.35	1242893
2022-06-01	77.59	81.45	77.52	79.99	1338478
2022-06-02	79.24	79.24	75.66	76.84	917059
2022-06-03	76.51	79.76	76.51	79.60	864975
2022-06-06	80.58	84.61	80.39	83.50	1123476
2022-06-07	82.38	84.15	82.23	83.75	907002
2022-06-08	84.76	84.76	82.42	83.69	765823
2022-06-09	83.10	84.43	81.44	81.49	717061
2022-06-10	80.36	81.69	78.11	80.66	783850
2022-06-13	77.50	77.58	72.47	73.53	891578
2022-06-14	75.47	75.73	70.51	72.26	776980
2022-06-15	72.22	72.74	68.01	70.31	1107658
2022-06-16	68.52	69.38	66.01	66.39	904855
2022-06-17	66.57	66.57	59.21	60.08	2401377
2022-06-21	61.44	63.98	61.10	62.57	1048592
2022-06-22	58.90	60.71	56.89	57.07	1140541
2022-06-23	57.78	57.78	53.14	54.17	970911
2022-06-24	55.00	55.43	53.57	54.01	5350754
2022-06-27	55.11	57.48	54.39	57.04	955873
2022-06-28	58.83	59.47	57.67	59.17	758058
2022-06-29	60.56	60.85	54.72	54.96	815102
2022-06-30	53.61	55.24	51.77	52.29	1120206
2022-07-01	52.92	53.39	50.48	53.04	724711
2022-07-05	51.58	51.58	48.20	49.31	1027603
2022-07-06	48.18	49.69	45.66	47.41	968545
2022-07-07	49.22	51.23	49.00	50.51	817949
2022-07-08	51.06	51.46	48.89	50.62	501735
2022-07-11	49.60	50.07	47.70	48.75	713295
2022-07-12	47.00	48.13	46.24	47.90	697649
2022-07-13	47.11	49.09	46.92	47.71	521504
2022-07-14	45.61	46.78	44.17	46.74	789121
2022-07-15	48.46	48.46	46.67	48.06	493487
2022-07-18	49.34	50.30	49.23	49.78	582659
2022-07-19	50.87	52.98	50.35	52.67	648591
2022-07-20	51.99	54.97	51.51	54.88	694523
2022-07-21	53.19	53.19	51.27	52.80	500440
2022-07-22	52.59	53.58	50.87	51.44	470221
2022-07-25	52.21	54.03	51.70	53.96	579255
2022-07-26	54.59	55.39	53.35	54.44	579883
2022-07-27	54.50	57.46	54.15	57.21	468215
2022-07-28	57.90	58.30	55.75	57.57	402952
2022-07-29	58.57	60.21	58.17	58.96	548371
2022-08-01	57.22	58.56	55.77	57.86	431147
2022-08-02	57.75	59.42	56.99	58.58	420294
2022-08-03	59.31	59.31	55.95	56.57	459613
2022-08-04	57.03	59.13	55.64	56.13	1024736
2022-08-05	54.70	59.67	54.68	57.34	840447
2022-08-08	56.77	58.37	56.51	57.94	651230
2022-08-09	59.55	60.63	58.85	59.33	436989
2022-08-10	59.33	60.14	57.26	59.71	656078
2022-08-11	63.30	64.51	62.67	63.68	652362
2022-08-12	63.37	65.08	62.12	64.96	419932
2022-08-15	61.79	63.20	60.26	62.73	488001
2022-08-16	63.74	64.55	62.34	63.09	431085
2022-08-17	62.86	64.68	62.46	63.88	557313
2022-08-18	64.84	66.27	64.69	65.80	442651
2022-08-19	65.47	65.70	63.50	64.80	643468
2022-08-22	63.80	64.97	62.16	64.95	410594
2022-08-23	66.55	68.75	66.55	68.51	590313
2022-08-24	69.11	69.45	67.45	68.51	687734
2022-08-25	69.18	69.50	67.46	67.71	485947
2022-08-26	67.57	68.72	66.19	67.12	436271
2022-08-29	66.50	71.36	66.24	71.02	736229
2022-08-30	69.66	69.66	64.71	65.10	575802
2022-08-31	63.55	67.31	62.82	67.19	674076
2022-09-01	66.09	67.05	63.45	63.85	583135
2022-09-02	66.47	67.12	64.93	65.54	633208
2022-09-06	65.40	65.51	61.27	61.87	1731305
2022-09-07	60.64	61.52	58.82	60.50	1124614
2022-09-08	61.30	61.93	60.19	61.81	846539
2022-09-09	63.14	65.68	62.57	65.54	819921
2022-09-12	66.62	66.79	64.79	66.11	1089620
2022-09-13	65.00	65.77	63.46	62.08	1096207
2022-09-14	64.13	66.61	63.58	65.96	1293288
2022-09-15	64.17	65.08	62.89	63.61	1092946
2022-09-16	63.56	63.56	59.95	61.97	6256414
2022-09-19	60.10	63.01	59.65	62.73	645709
2022-09-20	62.75	63.11	60.85	62.76	628536
2022-09-21	64.89	64.92	61.66	61.78	575830
2022-09-22	62.82	63.34	60.14	60.35	733838
2022-09-23	57.21	57.37	53.68	54.48	763897
2022-09-26	53.97	55.33	52.76	52.80	812311
2022-09-27	54.16	54.56	52.79	53.85	687941
2022-09-28	54.39	58.22	54.14	58.03	771372
2022-09-29	57.63	57.63	55.62	57.49	556183
2022-09-30	57.07	58.14	56.70	57.39	784799
2022-10-03	60.16	62.41	59.68	62.17	870287
2022-10-04	63.70	64.46	62.49	63.09	940081
2022-10-05	62.48	64.78	61.15	64.31	849744
2022-10-06	63.44	67.16	63.04	66.34	839656
2022-10-07	66.34	67.71	64.42	65.12	950721
2022-10-10	65.87	66.49	63.50	64.41	516722
2022-10-11	62.71	65.22	62.20	64.12	692683
2022-10-12	63.46	65.06	62.30	64.38	423919
2022-10-13	62.97	68.99	62.78	68.64	821930
2022-10-14	67.42	68.00	64.38	64.39	451047
2022-10-17	65.48	66.77	64.19	64.82	552704
2022-10-18	65.82	66.78	64.59	66.64	1129560
2022-10-19	67.31	69.25	67.13	68.79	1121555
2022-10-20	69.30	70.65	66.72	66.78	688984
2022-10-21	67.78	68.96	66.50	68.71	836169
2022-10-24	68.65	69.59	68.00	68.76	466411
2022-10-25	68.65	69.30	67.39	67.67	871447
2022-10-26	68.96	70.25	68.27	69.98	917698
2022-10-27	71.03	71.36	68.91	69.16	1029538
2022-10-28	70.00	70.65	67.10	69.91	676985
2022-10-31	69.47	70.67	68.51	69.91	985591
2022-11-01	71.33	71.85	68.86	69.50	1421822
2022-11-02	69.00	70.91	67.66	67.94	966290
2022-11-03	67.50	70.06	67.16	69.22	797422
2022-11-04	71.87	72.78	69.71	70.47	785394
2022-11-07	71.38	72.31	70.04	70.38	542440
2022-11-08	70.30	71.27	69.33	71.24	521690
2022-11-09	69.91	69.91	65.66	65.71	551048
2022-11-10	67.61	68.76	66.31	68.36	601711
2022-11-11	70.42	72.83	70.13	71.26	487049
2022-11-14	70.84	72.49	68.90	69.06	530832
2022-11-15	69.46	71.26	68.58	70.57	512580
2022-11-16	69.21	70.07	68.42	68.43	341780
2022-11-17	67.04	67.65	65.66	67.23	322494
2022-11-18	66.52	67.19	63.70	66.74	528549
2022-11-21	65.85	65.85	61.85	65.42	553672
2022-11-22	66.84	68.63	66.25	68.44	376657
2022-11-23	67.27	68.83	66.54	68.02	347617
2022-11-25	68.49	69.49	68.28	68.42	166762
2022-11-28	65.69	66.33	64.69	64.98	548319
2022-11-29	66.32	67.36	65.60	66.32	493342
2022-11-30	67.70	68.35	65.28	67.36	749877
2022-12-01	68.41	68.73	65.85	65.88	635761
2022-12-02	65.25	66.73	65.23	66.24	512661
2022-12-05	67.34	68.31	62.39	62.54	533862
2022-12-06	62.00	63.14	59.50	59.72	656240
2022-12-07	60.29	61.19	59.16	59.70	382907
2022-12-08	60.82	62.20	56.31	56.39	880892
2022-12-09	56.54	57.24	55.50	56.14	656439
2022-12-12	56.83	58.09	56.18	57.81	806070
2022-12-13	59.43	60.72	58.45	56.81	1070711
2022-12-14	56.83	57.96	55.87	56.44	824894
2022-12-15	56.11	57.36	55.56	57.14	773638
2022-12-16	55.54	56.52	54.48	55.83	1468035
2022-12-19	56.43	57.26	55.20	55.70	438103
2022-12-20	55.76	56.63	55.44	56.24	272995
2022-12-21	57.67	58.19	56.67	58.11	398054
2022-12-22	57.98	57.98	54.41	55.74	652887
2022-12-23	56.44	58.74	56.39	58.72	456052
2022-12-27	59.13	59.27	57.99	58.82	443472
2022-12-28	58.70	58.77	56.06	56.43	508589
2022-12-29	56.31	57.63	56.20	57.43	407520
2022-12-30	57.10	58.00	56.75	57.93	492625
2023-01-03	57.46	57.74	54.32	54.84	522368
2023-01-04	54.05	55.22	53.71	54.58	403838
2023-01-05	54.51	55.30	53.56	54.60	360742
2023-01-06	55.76	56.40	55.00	55.75	319899
2023-01-09	57.28	57.89	56.57	56.68	364048
2023-01-10	56.62	57.08	55.10	56.74	514846
2023-01-11	57.38	57.38	55.67	56.66	395166
2023-01-12	57.45	59.75	57.00	58.62	432539
2023-01-13	58.45	60.97	57.82	60.44	426804
2023-01-17	60.93	61.58	60.28	60.40	531261
2023-01-18	60.69	62.91	60.51	60.55	527703
2023-01-19	60.23	64.09	59.91	63.88	762816
2023-01-20	64.52	64.77	62.87	63.92	620130
2023-01-23	64.45	65.64	63.10	65.07	579763
2023-01-24	66.00	66.86	65.14	65.49	887293
2023-01-25	65.44	66.42	63.73	66.40	525221
2023-01-26	67.16	68.44	66.89	68.26	507230
2023-01-27	68.51	69.00	67.50	68.03	478721
2023-01-30	66.86	66.86	63.95	64.43	660685
2023-01-31	64.75	66.59	64.03	66.55	558739
2023-02-01	65.89	66.28	62.29	64.41	443393
2023-02-02	64.11	64.68	62.18	63.16	468217
2023-02-03	62.98	65.85	62.82	64.94	936881
2023-02-06	64.54	65.51	62.43	63.45	599219
2023-02-07	63.99	65.97	62.64	65.91	579652
2023-02-08	65.74	66.25	64.64	65.29	370832
2023-02-09	65.45	65.45	62.82	63.21	386053
2023-02-10	64.20	66.97	64.20	66.88	455369
2023-02-13	66.11	67.43	65.34	66.41	436216
2023-02-14	65.67	68.07	65.26	67.60	471953
2023-02-15	66.11	66.54	64.14	66.44	501322
2023-02-16	65.84	67.18	65.25	65.31	482248
2023-02-17	64.61	64.61	62.16	62.90	639489
2023-02-21	62.18	63.18	61.25	61.83	602976
2023-02-22	61.90	62.95	61.23	62.05	839991
2023-02-23	67.50	70.44	64.89	70.17	1608824
2023-02-24	69.75	70.09	68.03	68.92	1313947
2023-02-27	69.54	71.52	69.10	70.33	705593
2023-02-28	71.12	72.06	70.06	70.17	765705
2023-03-01	69.63	72.00	69.30	71.71	807620
2023-03-02	71.21	73.65	70.51	72.89	811897
2023-03-03	71.51	73.73	71.24	73.07	1075491
2023-03-06	72.52	75.45	72.52	74.62	1207785
2023-03-07	74.17	74.63	71.78	72.87	1011656
2023-03-08	72.34	73.68	71.58	72.58	755436
2023-03-09	72.96	74.33	70.22	70.24	836643
2023-03-10	70.00	71.70	67.72	68.20	823422
2023-03-13	66.60	69.00	65.39	63.77	1310414
2023-03-14	65.04	67.02	63.34	64.49	1274345
2023-03-15	61.47	62.26	59.00	60.58	1941838
2023-03-16	58.97	64.40	58.44	64.40	1858272
2023-03-17	64.89	64.89	60.51	61.67	5850041
2023-03-20	61.67	63.77	61.27	63.43	1276830
2023-03-21	63.89	65.91	63.89	65.41	1068750
2023-03-22	65.90	66.26	63.79	64.00	688206
2023-03-23	64.74	65.56	62.38	63.30	599377
2023-03-24	62.16	64.63	61.41	64.31	618214
2023-03-27	65.13	66.60	64.38	66.13	459605
2023-03-28	65.77	67.25	65.51	66.21	413606
2023-03-29	67.56	67.99	66.94	67.45	551844
2023-03-30	68.04	68.05	67.09	67.49	470180
2023-03-31	67.90	68.94	67.65	68.34	767739
2023-04-03	71.53	73.91	71.41	73.18	1073734
2023-04-04	73.59	73.59	69.76	70.60	705856
2023-04-05	70.85	71.88	69.49	71.78	565559
2023-04-06	71.29	71.61	69.92	70.06	464004
2023-04-10	71.11	72.74	71.10	71.89	501701
2023-04-11	72.71	73.39	72.04	72.71	484610
2023-04-12	72.93	73.56	72.31	72.78	360653
2023-04-13	73.12	74.37	73.12	73.75	413123
2023-04-14	73.78	74.46	73.40	74.07	524248
2023-04-17	74.21	74.80	72.65	72.88	643707
2023-04-18	72.77	72.95	71.51	72.23	461249
2023-04-19	71.20	71.53	69.96	71.27	469253
2023-04-20	70.29	70.86	69.50	70.77	490761
2023-04-21	70.95	70.95	69.28	69.63	425236
2023-04-24	69.46	71.47	69.33	71.09	404049
2023-04-25	69.59	69.84	67.89	68.41	395218
2023-04-26	67.63	68.62	66.31	66.83	435332
2023-04-27	67.06	67.76	65.97	67.39	475181
2023-04-28	67.51	69.80	67.33	69.05	468465
2023-05-01	67.74	69.39	67.00	68.41	465777
2023-05-02	67.61	67.95	65.05	66.10	727571
2023-05-03	64.70	66.41	64.13	65.18	479090
2023-05-04	64.88	66.83	63.80	65.12	837576
2023-05-05	67.92	68.80	67.06	67.49	554548
2023-05-08	70.05	70.35	67.93	68.26	496190
2023-05-09	67.98	69.58	67.72	68.06	469207
2023-05-10	68.49	68.51	66.34	67.31	408668
2023-05-11	66.18	66.99	65.89	66.33	426184
2023-05-12	66.94	67.48	65.36	66.52	396254
2023-05-15	67.45	68.02	66.72	67.34	408189
2023-05-16	66.86	67.31	65.52	65.54	440037
2023-05-17	66.48	68.30	65.67	67.79	418715
2023-05-18	67.26	69.80	66.75	69.59	488418
2023-05-19	70.84	70.95	69.17	69.51	599676
2023-05-22	70.09	72.43	69.85	71.44	1276687
2023-05-23	72.22	74.14	71.36	72.36	722452
2023-05-24	72.50	73.82	71.71	73.14	642601
2023-05-25	71.70	71.76	69.49	69.92	601326
2023-05-26	70.40	70.82	69.45	69.95	361488
2023-05-30	68.62	69.20	67.76	68.62	376781
2023-05-31	67.52	68.28	66.14	66.80	711314
2023-06-01	66.89	68.24	66.55	67.43	392008
2023-06-02	68.95	72.07	68.57	71.31	881717
2023-06-05	72.12	71.68	69.22	71.31	660471
2023-06-06	68.15	71.25	67.96	70.60	780024
2023-06-07	70.81	73.27	70.81	73.20	602949
2023-06-08	73.16	73.47	70.73	71.80	385410
2023-06-09	71.54	72.32	70.64	71.24	399014
2023-06-12	69.96	70.98	69.22	70.09	520251
2023-06-13	71.27	72.34	70.48	68.60	669658
2023-06-14	68.97	69.78	66.69	67.67	631815
2023-06-15	67.89	69.69	67.89	69.17	634515
2023-06-16	70.13	70.13	68.50	69.35	1831374
2023-06-20	67.71	68.51	63.27	64.88	2046553
2023-06-21	65.35	66.44	64.87	65.58	1539273
2023-06-22	65.45	66.17	64.59	64.80	1426935
2023-06-23	64.10	65.04	63.67	64.84	2085154
2023-06-26	64.91	66.03	64.91	64.97	561525
2023-06-27	64.72	66.09	64.49	65.79	706310
2023-06-28	66.00	67.01	64.98	66.68	709818
2023-06-29	67.48	68.77	67.20	68.75	692262
2023-06-30	69.73	70.16	68.40	69.37	706255
2023-07-03	69.51	70.14	68.62	69.50	386679
2023-07-05	70.08	70.37	68.69	69.55	491206
2023-07-06	69.00	69.33	65.43	66.29	1014709
2023-07-07	66.29	69.73	65.86	68.78	687558
2023-07-10	68.46	70.07	68.46	70.07	442210
2023-07-11	70.26	72.61	69.98	72.48	473466
2023-07-12	73.39	73.99	71.91	72.14	522449
2023-07-13	72.14	74.10	71.89	72.20	533611
2023-07-14	71.63	71.63	69.02	69.36	651461
2023-07-17	69.39	70.76	69.14	70.47	656007
2023-07-18	71.22	74.69	70.87	74.19	672622
2023-07-19	74.19	76.20	74.19	75.01	748806
2023-07-20	71.50	72.79	70.86	71.75	2444172
2023-07-21	71.25	71.38	69.88	70.70	1140697
2023-07-24	71.51	72.51	70.91	72.05	1020889
2023-07-25	71.95	72.61	71.24	72.29	526194
2023-07-26	71.44	72.82	70.73	72.42	776228
2023-07-27	73.36	73.54	70.86	71.01	652160
2023-07-28	71.58	73.87	71.21	73.85	741346
2023-07-31	74.43	75.32	73.99	74.86	715221
2023-08-01	74.11	75.41	73.44	75.40	634894
2023-08-02	74.72	74.73	72.83	73.14	760151
2023-08-03	73.22	73.90	70.26	72.40	1638173
2023-08-04	73.00	76.39	72.96	75.61	1626646
2023-08-07	76.07	77.03	75.33	76.62	898640
2023-08-08	74.82	77.98	73.93	77.67	858690
2023-08-09	77.90	79.47	77.66	77.86	624624
2023-08-10	77.78	78.86	76.95	77.31	746563
2023-08-11	77.05	78.80	76.88	78.48	670276
2023-08-14	77.97	77.97	76.59	77.75	586975
2023-08-15	77.31	77.42	75.90	77.16	614394
2023-08-16	77.66	79.46	77.66	78.11	793728
2023-08-17	79.69	80.60	78.51	79.01	647554
2023-08-18	78.12	79.99	77.77	79.98	474666
2023-08-21	80.73	81.25	79.43	80.36	519912
2023-08-22	80.59	81.13	79.96	80.05	365268
2023-08-23	80.20	81.18	79.01	80.38	482447
2023-08-24	80.06	80.87	78.99	79.03	504920
2023-08-25	79.73	80.42	78.57	80.13	464935
2023-08-28	80.80	81.63	79.80	80.22	394595
2023-08-29	80.08	80.92	79.44	80.35	689202
2023-08-30	80.84	81.57	80.46	81.28	573919
2023-08-31	82.00	82.36	80.95	82.22	547646
2023-09-01	83.52	84.62	83.01	83.62	738077
2023-09-05	81.84	85.31	81.84	83.91	3144391
2023-09-06	83.92	84.90	82.97	83.65	870734
2023-09-07	83.55	85.19	83.06	83.86	1315346
2023-09-08	84.44	86.08	84.26	85.24	1046566
2023-09-11	86.28	86.58	82.24	82.24	1307550
2023-09-12	83.73	85.96	83.11	84.49	1455159
2023-09-13	84.42	84.97	83.45	82.51	1474977
2023-09-14	83.77	84.82	83.05	83.30	1227443
2023-09-15	83.08	84.28	82.53	83.24	10883019
2023-09-18	84.71	84.91	82.62	82.90	1127706
2023-09-19	83.93	84.14	80.96	81.52	1125586
2023-09-20	80.36	81.94	79.75	79.78	708652
2023-09-21	79.84	80.43	78.01	78.19	747352
2023-09-22	78.36	79.45	77.58	77.77	589962
2023-09-25	77.97	80.94	77.38	80.83	655053
2023-09-26	79.80	81.86	79.80	80.63	845188
2023-09-27	78.75	82.90	78.38	81.40	3610579
2023-09-28	81.36	82.69	80.18	82.31	16794556
2023-09-29	82.70	82.70	80.33	80.87	1388332
2023-10-02	80.96	80.96	77.07	77.46	1198752
2023-10-03	77.50	77.50	76.08	77.21	927318
2023-10-04	75.28	75.67	70.55	70.95	1877817
2023-10-05	70.94	71.71	69.54	69.68	1780011
2023-10-06	70.37	71.69	68.51	70.19	1896944
2023-10-09	72.87	73.37	71.68	72.39	1110615
2023-10-10	72.39	75.91	72.39	75.16	1478267
2023-10-11	74.52	75.66	73.42	74.64	1224145
2023-10-12	75.14	75.49	73.19	73.73	1927341
2023-10-13	75.36	76.83	74.51	75.85	1595091
2023-10-16	76.26	76.65	74.82	75.56	1441257
2023-10-17	75.44	77.72	75.12	76.70	1818190
2023-10-18	77.25	78.54	76.38	78.20	1638089
2023-10-19	77.59	79.54	76.75	78.83	1644795
2023-10-20	79.00	79.97	77.89	78.30	1822609
2023-10-23	77.52	78.66	75.94	77.96	1202132
2023-10-24	78.22	78.65	76.88	77.28	916915
2023-10-25	77.28	78.16	76.78	77.22	910703
2023-10-26	76.26	76.51	74.65	76.07	642754
2023-10-27	76.07	76.07	73.74	75.08	703644
2023-10-30	75.28	76.01	73.11	74.64	591960
2023-10-31	74.90	75.90	73.76	75.43	488238
2023-11-01	75.57	76.02	74.04	74.74	1328823
2023-11-02	74.50	77.14	73.90	77.11	1195166
2023-11-03	77.28	77.57	75.64	76.96	1170537
2023-11-06	77.27	77.47	73.67	74.19	1204113
2023-11-07	72.64	72.71	70.85	71.99	1663766
2023-11-08	68.30	70.91	67.69	68.00	3048234
2023-11-09	68.36	69.12	67.26	67.60	1266792
2023-11-10	68.36	68.78	66.87	68.11	1002438
2023-11-13	68.35	70.02	67.62	69.16	1008613
2023-11-14	69.83	71.25	69.29	70.88	1000722
2023-11-15	70.98	72.57	70.63	71.08	1096007
2023-11-16	70.11	70.63	66.92	68.14	983834
2023-11-17	68.98	70.64	68.47	69.82	1088796
2023-11-20	70.52	71.03	69.33	69.43	879120
2023-11-21	68.77	69.07	67.63	68.94	653939
2023-11-22	66.92	68.75	66.27	68.52	650260
2023-11-24	68.45	69.60	68.29	69.03	288887
2023-11-27	68.33	68.54	67.37	67.74	844701
2023-11-28	68.14	68.92	67.41	67.72	876471
2023-11-29	68.50	68.68	67.37	68.12	882212
2023-11-30	68.82	70.36	68.00	68.69	1248263
2023-12-01	68.62	70.10	68.18	69.28	755812
2023-12-04	68.75	69.47	68.25	69.24	929420
2023-12-05	69.56	69.72	66.79	66.91	1033856
2023-12-06	66.51	67.85	65.71	65.76	994967
2023-12-07	66.31	67.58	65.83	67.54	982857
2023-12-08	68.27	69.20	67.89	69.05	890351
2023-12-11	69.05	70.15	68.28	69.10	1529532
2023-12-12	68.00	68.14	65.51	65.96	1431877
2023-12-13	65.90	67.55	65.22	65.79	1654192
2023-12-14	67.51	70.08	67.51	69.29	1527732
2023-12-15	69.66	70.13	68.38	68.95	6312423
2023-12-18	70.00	70.70	69.27	69.36	1029199
2023-12-19	68.98	69.87	68.38	69.72	1198224
2023-12-20	69.94	70.96	69.22	69.23	1735495
2023-12-21	69.44	69.99	68.54	69.92	916198
2023-12-22	70.56	70.74	69.39	69.69	981119
2023-12-26	70.44	71.46	69.86	71.09	719093
2023-12-27	71.06	71.48	70.53	70.85	812629
2023-12-28	70.27	71.02	69.42	69.50	707774
2023-12-29	69.52	69.81	68.27	68.38	935592
2024-01-02	69.10	69.92	67.68	68.08	771376
2024-01-03	68.55	69.21	67.35	68.21	1337216
2024-01-04	68.60	68.80	65.99	66.04	1231720
2024-01-05	66.48	67.23	65.70	66.61	842839
2024-01-08	65.50	66.70	64.68	66.65	757720
2024-01-09	66.63	66.63	64.73	65.55	737452
2024-01-10	65.55	65.55	64.42	65.05	756253
2024-01-11	65.36	65.50	64.03	65.02	761667
2024-01-12	66.57	66.69	65.41	65.91	975381
2024-01-16	65.79	65.88	64.00	64.25	800760
2024-01-17	63.13	64.55	62.64	64.31	1201449
2024-01-18	64.66	64.87	63.44	64.55	847280
2024-01-19	64.53	64.53	63.50	64.36	958692
2024-01-22	63.95	65.27	63.74	65.10	1044276
2024-01-23	65.04	66.24	64.68	65.18	770561
2024-01-24	65.94	66.03	65.08	65.58	790577
2024-01-25	66.16	66.46	65.10	66.29	785735
2024-01-26	66.41	66.69	64.59	65.54	882404
2024-01-29	65.55	66.33	64.60	66.13	910992
2024-01-30	65.50	67.26	65.48	67.20	839982
2024-01-31	67.12	67.25	64.77	64.81	867733
2024-02-01	65.34	65.91	62.65	63.35	1593790
2024-02-02	63.22	63.30	61.75	61.95	1189239
2024-02-05	61.48	61.80	60.38	60.98	911501
2024-02-06	61.30	62.48	60.85	61.74	809329
2024-02-07	61.94	62.41	61.28	61.58	1025726
2024-02-08	61.52	62.77	61.48	62.21	1212921
2024-02-09	62.32	62.65	61.59	61.74	1242120
2024-02-12	62.06	64.03	62.06	63.88	1395007
2024-02-13	63.19	63.42	61.78	62.22	1622492
2024-02-14	62.72	63.16	61.35	61.87	1589410
2024-02-15	62.06	63.92	62.01	63.66	1699934
2024-02-16	63.87	63.90	62.55	63.09	1406298
2024-02-20	62.93	62.93	61.14	61.80	1470511
2024-02-21	62.07	63.49	62.07	63.34	1517711
2024-02-22	62.73	63.50	62.32	63.02	1292398
2024-02-23	62.08	63.08	61.21	62.95	1227342
2024-02-26	62.77	63.69	62.00	63.19	1145157
2024-02-27	63.83	65.15	63.47	65.08	1667650
2024-02-28	67.86	69.80	66.15	67.51	2570366
2024-02-29	67.99	68.76	67.67	68.68	1722023
2024-03-01	69.46	71.91	69.41	70.81	2426320
2024-03-04	71.39	71.39	68.13	68.21	1524991
2024-03-05	68.07	69.31	67.59	68.14	1056416
2024-03-06	68.94	69.50	67.93	68.30	1066448
2024-03-07	69.00	69.87	68.30	68.64	1137568
2024-03-08	68.71	69.94	68.71	69.41	939486
2024-03-11	69.05	69.97	68.26	69.81	1364319
2024-03-12	69.90	70.50	68.92	70.27	1223522
2024-03-13	71.00	71.74	70.72	69.93	1321426
2024-03-14	70.50	70.88	69.60	70.29	1609786
2024-03-15	70.09	71.63	70.09	71.42	5902689
2024-03-18	71.50	73.33	70.88	73.00	1592619
2024-03-19	72.93	74.73	72.92	73.82	1399302
2024-03-20	73.37	75.38	73.31	75.24	1303343
2024-03-21	75.40	75.86	74.28	75.29	1160472
2024-03-22	75.34	75.66	73.83	74.04	1406923
2024-03-25	74.49	75.25	73.84	73.95	1211841
2024-03-26	74.08	74.47	73.62	73.77	1027413
2024-03-27	73.76	75.08	73.48	74.94	1100822
2024-03-28	75.30	76.56	74.94	75.91	1682448
2024-04-01	76.18	76.42	75.70	75.87	1237774
2024-04-02	76.33	76.55	74.64	75.33	2312435
2024-04-03	75.33	75.99	74.98	75.62	3385432
2024-04-04	76.11	76.75	74.77	75.11	1882965
2024-04-05	75.29	76.35	74.67	75.80	1433876
2024-04-08	75.88	76.35	74.92	75.72	1484705
2024-04-09	76.14	76.51	75.42	76.05	1302493
2024-04-10	75.47	76.81	75.03	76.47	1315638
2024-04-11	76.83	77.02	74.73	75.22	1092641
2024-04-12	75.85	76.58	74.07	74.26	1392466
2024-04-15	74.71	75.09	73.27	73.57	871143
2024-04-16	73.03	74.29	72.43	73.97	1125116
2024-04-17	74.01	74.47	72.60	72.91	1069979
2024-04-18	72.87	73.28	71.52	71.89	1128466
2024-04-19	71.50	73.30	71.50	72.63	1144617
2024-04-22	72.43	73.62	71.51	72.95	1083735
2024-04-23	72.55	73.60	72.11	73.29	875844
2024-04-24	73.21	73.88	72.46	73.56	1160655
2024-04-25	73.59	74.08	72.43	73.72	1222985
2024-04-26	73.66	74.09	72.83	74.01	728679
2024-04-29	74.01	74.72	73.50	74.67	807971
2024-04-30	74.31	74.41	71.78	71.96	1596473
2024-05-01	72.00	72.00	70.22	70.76	973446
2024-05-02	71.33	72.02	70.17	70.55	1426349
2024-05-03	71.05	75.99	71.05	75.50	3197561
2024-05-06	76.05	76.88	75.16	75.36	1308477
2024-05-07	75.46	76.50	75.36	75.81	1302331
2024-05-08	75.30	77.52	74.99	76.97	947505
2024-05-09	77.27	78.44	76.97	78.16	1285694
2024-05-10	78.44	78.63	76.03	76.18	915046
2024-05-13	76.85	77.06	75.53	76.11	1075890
2024-05-14	76.74	76.89	75.76	76.68	641507
2024-05-15	76.68	76.80	75.05	76.47	774318
2024-05-16	74.25	74.90	73.12	73.96	5233553
2024-05-17	74.40	74.91	73.80	74.48	3787033
2024-05-20	74.50	75.24	74.50	74.99	1441787
2024-05-21	74.95	75.26	73.57	73.65	1118316
2024-05-22	73.19	73.19	71.76	72.19	1093160
2024-05-23	72.51	73.26	71.06	71.28	1350912
2024-05-24	71.73	72.34	71.40	71.91	972123
2024-05-28	72.26	73.75	72.21	73.50	1084797
2024-05-29	73.17	73.54	71.88	72.69	1228298
2024-05-30	72.86	73.68	72.40	72.59	743306
2024-05-31	73.08	73.73	72.76	73.56	1232316
2024-06-03	73.79	73.79	68.68	69.63	2020896
2024-06-04	68.70	68.72	67.08	67.94	1879853
2024-06-05	68.36	68.60	67.40	67.80	989706
2024-06-06	67.94	68.44	67.55	68.24	1467196
2024-06-07	67.81	68.71	67.17	67.75	711473
2024-06-10	67.66	69.62	67.59	69.22	1066096
2024-06-11	68.82	69.47	67.83	67.85	1354118
2024-06-12	68.95	70.11	67.52	67.55	1678696
2024-06-13	67.83	67.90	65.33	65.77	1009989
2024-06-14	65.56	65.56	64.58	64.72	1401298
2024-06-17	64.95	65.77	64.21	65.68	913122
2024-06-18	65.92	66.64	65.63	66.23	989474
2024-06-20	66.05	67.63	65.87	67.45	1046105
2024-06-21	67.73	67.87	66.56	67.11	1539330
2024-06-24	67.54	69.88	67.54	69.42	1218010
2024-06-25	69.41	69.70	68.25	69.55	1208779
2024-06-26	69.41	69.50	68.06	68.36	1078656
2024-06-27	68.49	69.06	67.88	69.03	978168
2024-06-28	69.86	70.14	68.92	69.00	12561342
2024-07-01	69.90	70.03	68.42	68.62	1047533
2024-07-02	69.21	70.28	68.60	69.67	1594461
2024-07-03	70.00	71.32	69.20	70.25	981713
2024-07-05	69.95	69.95	67.26	67.63	1471509
2024-07-08	67.13	67.63	66.91	67.42	814249
2024-07-09	67.09	67.71	66.68	66.94	794135
2024-07-10	67.26	68.20	66.97	68.07	669523
2024-07-11	68.33	69.83	68.07	69.51	982613
2024-07-12	70.00	70.01	69.18	69.94	1054532
2024-07-15	70.21	72.39	69.74	71.46	1465463
2024-07-16	71.20	72.50	70.74	72.06	947974
2024-07-17	72.46	74.04	72.31	72.73	1017926
2024-07-18	72.88	73.35	71.96	72.05	859980
2024-07-19	71.90	72.34	71.35	71.93	666266
2024-07-22	71.58	71.75	70.15	71.31	951422
2024-07-23	70.78	70.94	69.58	70.09	1102019
2024-07-24	70.65	71.10	69.34	69.53	655446
2024-07-25	70.22	70.89	69.18	70.12	688580
2024-07-26	70.29	70.89	69.25	70.83	884159
2024-07-29	70.84	71.33	67.77	68.78	1280475
2024-07-30	68.69	69.85	68.60	68.99	945257
2024-07-31	70.51	71.06	69.76	69.76	741702
2024-08-01	69.90	70.66	66.38	67.14	1385344
2024-08-02	61.85	64.20	59.61	60.51	3537052
2024-08-05	58.21	59.17	55.76	58.01	2545786
2024-08-06	58.05	59.63	57.57	58.48	1433905
2024-08-07	59.93	61.11	58.85	59.50	2312141
2024-08-08	60.00	61.57	59.98	61.13	1273294
2024-08-09	60.93	61.08	60.18	60.43	1353642
2024-08-12	61.00	62.08	60.96	61.93	932369
2024-08-13	61.52	61.83	60.85	61.57	967530
2024-08-14	61.90	62.19	61.43	61.88	869336
2024-08-15	62.45	63.80	62.23	63.75	913994
2024-08-16	62.94	63.59	62.58	63.01	974836
2024-08-19	63.10	63.82	62.69	62.87	904685
2024-08-20	62.81	63.00	60.58	60.75	782368
2024-08-21	61.50	61.81	61.04	61.70	775925
2024-08-22	61.80	62.00	60.73	60.78	717091
2024-08-23	61.41	62.27	61.15	61.80	825202
2024-08-26	62.89	63.60	62.20	62.31	582999
2024-08-27	62.08	62.31	60.96	61.23	655482
2024-08-28	60.82	61.08	60.11	60.54	612735
2024-08-29	61.14	62.46	60.44	62.30	773790
2024-08-30	61.52	62.39	60.51	61.33	919238
2024-09-03	60.40	60.40	58.15	58.19	1125777
2024-09-04	58.32	58.98	56.49	56.58	1140947
2024-09-05	57.23	57.30	55.96	56.26	1464850
2024-09-06	56.21	56.81	54.43	54.47	1032632
2024-09-09	54.50	54.94	53.69	53.74	1407634
2024-09-10	53.75	54.05	52.31	53.09	1424549
2024-09-11	53.00	53.69	51.70	51.90	1306404
2024-09-12	51.89	53.10	51.19	52.49	1014005
2024-09-13	53.10	53.75	52.54	52.95	857183
2024-09-16	53.18	53.99	52.68	53.56	1035382
2024-09-17	53.68	54.85	53.51	54.49	889891
2024-09-18	54.81	55.28	53.88	54.13	1032131
2024-09-19	55.98	56.05	54.69	54.74	1067555
2024-09-20	54.54	54.63	53.47	54.31	1758470
2024-09-23	54.50	55.35	54.08	54.43	1014655
2024-09-24	55.35	55.35	53.33	53.37	1320441
2024-09-25	53.18	53.39	51.32	51.35	1805728
2024-09-26	50.69	51.10	49.10	49.47	2569836
2024-09-27	50.07	51.33	50.07	51.21	1191305
2024-09-30	50.59	51.28	50.33	50.67	1813188
2024-10-01	50.25	52.32	50.10	51.77	1090590
2024-10-02	52.49	53.00	51.32	52.08	1520413
2024-10-03	52.28	53.85	51.52	53.70	1365610
2024-10-04	54.59	54.72	53.50	54.23	1494353
2024-10-07	54.35	55.08	54.02	54.92	1171896
2024-10-08	53.60	53.94	52.61	53.38	1354334
2024-10-09	52.75	53.54	52.50	53.04	661631
2024-10-10	53.24	54.11	52.78	53.66	815327
2024-10-11	53.34	54.76	53.34	54.27	890089
2024-10-14	53.47	53.70	52.85	53.06	878793
2024-10-15	51.10	51.39	50.10	50.23	1456136
2024-10-16	50.65	51.41	50.55	50.84	1362623
2024-10-17	50.82	51.45	50.63	51.44	934139
2024-10-18	51.20	51.39	50.37	50.80	740910
2024-10-21	51.30	51.35	50.23	50.30	871063
2024-10-22	50.86	51.16	50.30	50.75	1061236
2024-10-23	50.51	50.83	49.71	50.18	1221529
2024-10-24	50.47	50.82	49.92	50.81	862956
2024-10-25	51.25	51.80	50.49	50.71	1045290
2024-10-28	49.07	49.70	48.81	49.26	1509799
2024-10-29	49.22	49.29	48.05	48.59	896720
2024-10-30	48.96	49.89	48.80	49.04	916223
2024-10-31	49.44	49.59	48.55	48.79	958094
2024-11-01	49.19	49.64	48.13	48.31	761733
2024-11-04	49.00	50.07	48.89	49.48	1328387
2024-11-05	49.47	51.00	49.45	50.70	1146581
2024-11-06	52.10	54.21	51.72	53.93	1455449
2024-11-07	54.00	54.27	53.14	53.40	1155674
2024-11-08	53.40	53.88	52.00	53.50	1459526
2024-11-11	53.26	53.84	51.77	52.20	1973346
2024-11-12	52.28	52.91	50.89	50.93	1555226
2024-11-13	51.00	51.77	49.86	51.14	1138584
2024-11-14	51.71	51.96	51.19	51.66	951561
2024-11-15	51.49	52.43	51.11	51.18	1062826
2024-11-18	51.88	52.61	51.62	51.99	1041359
2024-11-19	51.65	52.48	50.78	50.91	1180334
2024-11-20	50.77	51.93	50.77	51.60	1140143
2024-11-21	52.16	52.79	52.00	52.28	938921
2024-11-22	51.95	53.31	51.95	52.80	1273591
2024-11-25	53.21	53.49	51.73	51.92	1476068
2024-11-26	51.95	52.08	50.54	50.78	1054791
2024-11-27	50.86	52.37	50.86	51.47	771942
2024-11-29	51.47	52.28	51.47	51.88	741960
2024-12-02	52.00	52.16	50.25	50.89	1115798
2024-12-03	51.50	51.60	50.39	51.06	747047
2024-12-04	51.10	51.35	48.40	48.60	1501018
2024-12-05	49.26	49.69	48.24	48.28	1303375
2024-12-06	48.28	48.28	46.18	46.96	1443528
2024-12-09	47.87	48.43	47.25	47.35	1764978
2024-12-10	47.54	47.87	46.93	47.07	915649
2024-12-11	47.25	48.73	46.91	48.54	2044418
2024-12-12	48.42	48.87	47.77	48.28	1354320
2024-12-13	48.26	48.45	47.58	48.05	1476189
2024-12-16	47.42	47.58	45.53	45.60	2077209
2024-12-17	45.00	45.17	43.79	44.99	1338176
2024-12-18	45.17	45.72	43.47	43.50	1493557
2024-12-19	44.51	44.78	42.48	42.79	2036523
2024-12-20	42.78	43.52	42.48	42.83	3890042
2024-12-23	42.87	43.21	42.32	43.21	1281843
2024-12-24	43.20	44.05	42.81	43.95	498728
2024-12-26	43.89	44.31	43.43	43.85	1042096
2024-12-27	43.92	44.71	43.51	43.67	1050827
2024-12-30	44.08	45.24	43.64	44.62	1129647
2024-12-31	44.68	45.94	44.44	45.87	853237
2025-01-02	46.74	48.05	46.61	47.70	944860
2025-01-03	47.81	48.68	47.80	47.99	918139
2025-01-06	48.44	49.65	47.87	48.20	1516801
2025-01-07	48.63	49.62	48.47	49.61	960602
2025-01-08	49.27	49.83	48.30	48.90	972218
2025-01-10	50.14	51.85	50.14	51.32	1468929
2025-01-13	51.86	53.69	51.86	52.72	2061120
2025-01-14	52.36	54.18	52.13	53.57	1485492
2025-01-15	54.40	55.07	53.76	54.79	1817006
2025-01-16	54.05	55.35	54.05	54.75	1816935
2025-01-17	54.62	54.83	52.89	53.51	1228265
2025-01-21	53.18	53.36	52.17	52.75	1575521
2025-01-22	52.41	53.44	52.11	52.17	948283
2025-01-23	52.50	53.02	51.64	52.12	1221531
2025-01-24	52.50	52.76	51.10	51.17	1278716
2025-01-27	51.00	52.21	50.46	50.71	1111314
2025-01-28	50.92	51.86	50.55	51.30	1173178
2025-01-29	51.20	52.00	50.40	51.93	1013543
2025-01-30	52.13	52.57	51.28	51.58	865449
2025-01-31	51.62	51.85	50.04	50.76	1138347
2025-02-03	50.41	51.17	49.30	49.90	1251774
2025-02-04	49.20	50.91	48.91	50.35	1542050
2025-02-05	50.23	50.31	49.02	49.13	1180141
2025-02-06	49.52	49.70	47.78	48.09	1189114
2025-02-07	48.22	48.55	47.65	47.88	1263537
2025-02-10	48.52	50.70	48.51	50.54	1127697
2025-02-11	50.92	52.22	50.75	51.58	1076218
2025-02-12	50.71	51.52	48.68	48.75	1050684
2025-02-13	48.86	49.29	48.01	49.03	1274711
2025-02-14	49.50	50.35	49.31	50.24	875423
2025-02-18	50.86	51.55	49.51	50.87	1286454
2025-02-19	50.97	51.99	50.90	51.10	1075820
2025-02-20	50.99	51.58	50.38	50.99	1276340
2025-02-21	50.55	50.64	48.88	49.06	1599926
2025-02-24	49.34	49.82	48.92	49.30	1290811
2025-02-25	45.36	45.36	40.26	40.35	7288354
2025-02-26	40.22	40.76	38.60	39.79	5566198
2025-02-27	39.86	40.36	38.28	38.34	4064597
2025-02-28	38.01	38.51	37.49	38.34	2554471
2025-03-03	38.75	39.14	34.83	35.20	2999268
2025-03-04	34.62	35.08	33.47	34.54	2723942
2025-03-05	33.50	34.01	31.89	33.08	3291726
2025-03-06	32.75	33.23	31.96	32.68	2167586
2025-03-07	33.23	34.07	32.77	33.52	1642117
2025-03-10	33.79	34.02	31.69	32.05	2837603
2025-03-11	32.41	33.66	32.25	33.00	4176299
2025-03-12	33.33	35.60	32.93	34.94	2905055
2025-03-13	34.73	34.90	32.36	32.13	2012675
2025-03-14	32.32	33.68	32.27	33.62	1937391
2025-03-17	34.09	35.20	33.76	35.04	1778428
2025-03-18	35.54	35.95	34.32	34.67	1341782
2025-03-19	34.45	36.55	34.45	36.19	2498172
2025-03-20	35.71	36.14	35.44	35.76	1502131
2025-03-21	35.43	35.54	34.60	34.79	4357337
2025-03-24	34.74	36.62	34.66	36.44	2085570
2025-03-25	37.00	37.43	35.90	36.34	2076476
2025-03-26	36.95	37.14	36.13	36.21	1045431
2025-03-27	36.20	36.33	34.99	35.14	1584814
2025-03-28	35.00	35.37	34.46	35.02	1167334
2025-03-31	34.56	35.35	34.26	34.89	1628682
2025-04-01	34.65	34.81	33.75	34.28	1541403
2025-04-02	33.61	35.13	33.60	35.09	2435105
2025-04-03	32.43	32.55	29.19	29.34	3050420
2025-04-04	27.50	28.03	23.46	24.28	4246638
2025-04-07	23.93	26.66	22.79	24.96	6299257
2025-04-08	26.28	26.43	23.58	24.31	4803032
2025-04-09	23.83	30.86	23.51	30.30	5228709
2025-04-10	28.62	28.62	25.51	26.58	5181609
2025-04-11	26.90	27.58	26.02	27.31	3544874
2025-04-14	28.54	28.80	26.47	26.75	2591406
2025-04-15	26.42	27.36	26.20	26.25	1858412
2025-04-16	26.51	28.67	26.51	27.98	2276779
2025-04-17	28.63	29.56	28.28	28.96	2006705
2025-04-21	28.10	28.42	27.63	28.34	1889154
2025-04-22	29.11	29.69	28.50	29.26	1320998
2025-04-23	29.93	30.65	28.58	28.69	1215925
2025-04-24	29.24	29.66	28.80	29.43	1337735
2025-04-25	28.98	29.94	28.85	29.48	1124876
2025-04-28	29.64	29.75	28.82	29.50	1698900
2025-04-29	28.99	29.33	28.65	28.84	1308460
2025-04-30	28.09	28.38	26.99	27.25	2356294
2025-05-01	27.20	28.93	27.08	28.31	1923877
2025-05-02	28.78	29.09	28.10	28.87	1266266
2025-05-05	27.88	28.01	27.19	27.25	1465225
2025-05-06	27.73	28.11	27.09	27.13	1420970
2025-05-07	27.23	27.52	26.85	27.03	2339081
2025-05-08	27.18	27.98	25.86	27.37	4092729
2025-05-09	28.08	29.00	27.35	27.66	2694903
2025-05-12	30.35	31.50	29.53	29.70	2484182
2025-05-13	30.24	32.14	29.89	31.80	2114959
2025-05-14	31.39	31.73	30.68	31.09	1348345
2025-05-15	30.11	30.15	29.10	29.49	1927226
2025-05-16	29.49	30.38	29.09	30.13	1983487
2025-05-19	29.55	29.69	28.60	28.84	1768362
2025-05-20	28.83	29.11	28.46	28.54	959917
2025-05-21	28.60	28.62	27.55	27.55	1349018
2025-05-22	27.25	27.68	26.70	27.63	1774363
2025-05-23	26.80	28.00	26.78	27.65	1563521
2025-05-27	28.26	28.96	27.68	28.85	2417854
2025-05-28	29.05	29.35	28.42	28.65	1355934
2025-05-29	28.45	28.77	27.73	28.40	2259950
2025-05-30	27.75	28.19	27.36	27.37	2226743
2025-06-02	28.85	28.85	27.29	27.60	2001800
2025-06-03	27.70	29.10	26.80	28.51	2651626
2025-06-04	28.59	28.92	27.34	27.43	2879165
2025-06-05	27.52	28.20	27.08	27.46	2544105
2025-06-06	27.96	28.99	27.86	28.56	1735492
2025-06-09	28.94	29.79	28.57	29.46	2071568
2025-06-10	30.00	31.55	29.84	30.54	2861275
2025-06-11	31.31	31.86	30.52	30.93	2444930
2025-06-12	30.29	31.39	29.79	31.33	2902821
2025-06-13	33.35	34.00	32.14	33.35	3913472
2025-06-16	32.76	33.45	31.94	32.95	2545322
2025-06-17	33.21	34.25	32.79	33.04	2745212
2025-06-18	33.09	33.50	31.98	31.99	2294440
2025-06-20	32.14	32.77	31.95	32.41	5139489
2025-06-23	33.14	33.34	30.47	30.60	2498994
2025-06-24	29.79	30.63	29.20	29.71	3283625
2025-06-25	29.50	29.56	28.21	28.43	2403611
2025-06-26	28.45	28.80	28.11	28.50	2130797

Explore More About CIVI

Coins representing dividend payouts and trends

CIVI Dividend History

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

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

CIVI Stock Split History

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

Graph showing historical stock prices and market trends

CIVI Historical Prices

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

Web Analytics