CVE Historical Prices

Summary

Key Stock Metrics

10.23

(April 9, 2025)

52-Week Low

20.04

(August 19, 2024)

52-Week High

40.73

(April 8, 2011)

All-Time High

14.87

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-09	23.55	24.08	23.50	23.50	1754600
2009-12-10	23.37	24.29	23.37	24.00	1316123
2009-12-11	24.50	24.52	24.15	24.52	1267872
2009-12-14	24.35	25.00	23.42	24.95	1398191
2009-12-15	24.51	25.64	24.15	25.44	2306166
2009-12-16	25.70	25.70	25.18	25.52	1603736
2009-12-17	25.10	25.13	24.29	24.44	2110343
2009-12-18	24.45	24.54	23.58	23.97	1182106
2009-12-21	24.17	24.18	23.70	24.03	2474378
2009-12-22	23.84	24.45	23.84	24.31	2029479
2009-12-23	24.51	24.51	24.19	24.40	1604624
2009-12-24	24.34	24.66	24.12	24.38	433591
2009-12-28	24.19	24.55	23.93	24.27	631164
2009-12-29	24.56	24.79	24.37	24.52	1328989
2009-12-30	24.45	24.67	24.15	24.64	1492175
2009-12-31	24.75	25.48	24.75	25.20	1592181
2010-01-04	26.06	26.68	25.54	26.60	2117688
2010-01-05	26.73	26.79	26.20	26.37	1140662
2010-01-06	26.36	26.69	25.80	26.14	1145625
2010-01-07	25.87	26.13	25.73	25.99	873121
2010-01-08	25.91	26.26	25.66	26.23	985250
2010-01-11	26.20	26.43	25.92	26.15	1759247
2010-01-12	25.52	25.88	25.24	25.75	1394456
2010-01-13	25.64	25.86	25.38	25.81	853636
2010-01-14	25.84	25.96	25.58	25.73	973953
2010-01-15	25.77	25.83	25.01	25.25	1361425
2010-01-19	25.14	25.26	24.94	25.20	1060907
2010-01-20	24.81	24.81	24.02	24.28	1605096
2010-01-21	24.25	24.39	23.93	24.24	2198858
2010-01-22	24.18	24.21	23.63	23.72	1228689
2010-01-25	23.58	24.05	23.57	23.76	1113744
2010-01-26	23.41	23.41	23.06	23.21	1000935
2010-01-27	23.19	23.43	22.96	23.19	1461918
2010-01-28	23.46	23.62	23.07	23.50	1229144
2010-01-29	23.65	24.59	23.10	23.15	1411572
2010-02-01	23.30	24.38	23.29	24.36	1215855
2010-02-02	24.39	24.93	24.03	24.80	1329155
2010-02-03	24.42	25.13	24.20	24.96	1002053
2010-02-04	24.49	24.61	24.13	24.26	1033933
2010-02-05	24.14	24.35	23.30	23.74	1052359
2010-02-08	23.74	23.96	23.22	23.27	936030
2010-02-09	23.60	24.19	23.34	23.74	753930
2010-02-10	23.76	23.95	23.00	23.30	723639
2010-02-11	22.96	24.37	22.87	24.08	813333
2010-02-12	23.99	24.07	23.71	23.94	741385
2010-02-16	24.25	25.41	24.13	25.19	852805
2010-02-17	25.44	25.80	25.03	25.73	897661
2010-02-18	25.53	25.87	25.42	25.54	674862
2010-02-19	25.40	26.58	25.32	26.45	786839
2010-02-22	26.26	26.54	25.40	25.61	1257889
2010-02-23	25.34	25.50	24.34	24.48	764062
2010-02-24	24.53	24.72	24.04	24.29	1357391
2010-02-25	23.97	24.20	23.54	24.06	1411527
2010-02-26	24.13	24.60	23.92	24.50	755620
2010-03-01	24.75	24.78	24.46	24.60	511500
2010-03-02	24.70	25.11	24.70	25.07	582549
2010-03-03	25.11	25.76	25.07	25.40	464912
2010-03-04	25.39	25.56	24.97	25.17	486388
2010-03-05	25.51	25.85	25.37	25.78	370898
2010-03-08	25.86	26.22	25.59	25.79	460907
2010-03-09	25.69	25.94	25.30	25.57	458980
2010-03-10	25.46	26.02	25.45	25.92	477664
2010-03-11	25.82	26.25	25.47	26.21	1110880
2010-03-12	26.35	26.68	25.77	25.87	340332
2010-03-15	25.77	26.00	25.10	25.43	466285
2010-03-16	25.57	25.93	25.43	25.83	323232
2010-03-17	25.87	26.20	25.78	25.99	665838
2010-03-18	25.99	26.14	25.37	25.51	363602
2010-03-19	25.59	25.59	24.61	24.86	922349
2010-03-22	24.54	24.86	24.37	24.72	652566
2010-03-23	24.71	25.24	24.58	25.17	800257
2010-03-24	24.89	24.89	24.60	24.77	679706
2010-03-25	24.78	25.17	24.50	24.50	520385
2010-03-26	24.51	24.68	24.21	24.43	523205
2010-03-29	24.70	25.13	24.61	25.12	547148
2010-03-30	25.23	25.86	25.09	25.77	575240
2010-03-31	25.96	26.25	25.81	26.21	494204
2010-04-01	26.53	27.85	26.49	27.85	1244622
2010-04-05	28.34	28.70	28.28	28.58	572515
2010-04-06	28.37	28.81	28.16	28.48	676352
2010-04-07	28.35	28.40	27.43	27.57	721763
2010-04-08	27.23	28.77	27.07	28.43	736410
2010-04-09	28.35	29.30	28.17	28.89	605865
2010-04-12	28.27	29.79	28.27	29.16	497264
2010-04-13	29.15	30.25	28.47	29.90	825473
2010-04-14	29.98	30.33	29.94	30.16	709199
2010-04-15	29.95	30.66	29.84	30.00	485953
2010-04-16	29.75	29.78	28.77	28.81	680177
2010-04-19	28.22	29.05	27.51	28.24	614606
2010-04-20	28.87	29.64	28.70	29.05	699124
2010-04-21	29.07	29.31	27.94	29.00	1621669
2010-04-22	28.46	28.74	27.52	28.35	846981
2010-04-23	28.27	29.41	28.12	29.35	762603
2010-04-26	29.21	29.94	28.80	29.48	888746
2010-04-27	29.27	29.52	28.46	28.54	1237852
2010-04-28	28.64	28.89	28.00	28.41	632802
2010-04-29	28.85	30.29	28.82	29.83	981127
2010-04-30	29.74	29.98	28.69	29.30	1756397
2010-05-03	29.88	30.10	29.14	29.23	1545623
2010-05-04	28.89	28.89	27.73	28.03	1236694
2010-05-05	27.32	28.04	26.53	27.01	1449479
2010-05-06	26.61	27.34	24.26	26.49	1652810
2010-05-07	26.52	26.88	25.54	26.25	1417632
2010-05-10	28.21	28.21	27.32	27.94	865249
2010-05-11	27.70	28.61	27.49	28.02	500586
2010-05-12	28.24	28.82	28.00	28.36	846323
2010-05-13	28.37	28.41	27.53	27.74	1099507
2010-05-14	27.39	27.39	26.04	26.19	1395084
2010-05-17	26.22	26.62	24.97	25.91	1026464
2010-05-18	26.60	26.87	25.68	25.92	1054923
2010-05-19	25.41	26.22	25.00	26.15	1176485
2010-05-20	25.14	25.49	24.53	24.92	1378601
2010-05-21	24.38	25.66	24.27	25.49	1344380
2010-05-24	25.26	25.62	25.00	25.00	405832
2010-05-25	24.07	24.51	23.84	24.45	3239903
2010-05-26	24.73	25.08	24.41	24.48	1307640
2010-05-27	25.15	26.57	25.05	26.50	1808461
2010-05-28	26.78	27.35	26.50	26.94	1417871
2010-06-01	27.04	28.25	26.76	26.79	1483278
2010-06-02	27.28	28.02	27.05	28.00	1383693
2010-06-03	28.32	28.57	27.63	28.35	908556
2010-06-04	27.48	28.07	26.78	26.97	1233356
2010-06-07	26.94	27.37	26.24	26.26	1081924
2010-06-08	26.61	26.87	25.70	26.77	1053538
2010-06-09	27.15	27.80	27.00	27.40	1212773
2010-06-10	27.95	28.81	27.90	28.80	1891973
2010-06-11	27.91	29.05	27.80	28.79	1055970
2010-06-14	29.21	29.73	28.59	28.74	1026256
2010-06-15	29.02	29.38	28.87	29.20	1914784
2010-06-16	28.89	29.40	28.66	29.24	1424684
2010-06-17	29.25	29.58	28.70	29.23	2152392
2010-06-18	29.43	29.51	29.26	29.42	3678530
2010-06-21	29.69	30.00	29.09	29.16	1101315
2010-06-22	29.22	29.82	28.29	28.39	1115865
2010-06-23	28.07	28.19	27.61	28.04	915859
2010-06-24	27.73	27.94	27.07	27.19	792645
2010-06-25	27.44	28.28	27.26	28.04	1008146
2010-06-28	27.98	27.98	27.00	27.10	780158
2010-06-29	26.50	26.50	25.37	25.56	1184772
2010-06-30	25.48	26.24	25.26	25.79	1174447
2010-07-01	25.89	26.20	25.09	25.61	746040
2010-07-02	25.48	26.21	25.46	25.80	1047874
2010-07-06	26.42	26.69	25.92	26.15	567994
2010-07-07	26.37	27.32	26.19	27.22	577837
2010-07-08	27.87	28.10	27.37	27.76	710144
2010-07-09	28.18	28.51	27.92	28.36	681125
2010-07-12	28.27	28.73	28.16	28.44	610574
2010-07-13	28.91	29.87	28.86	29.40	1189022
2010-07-14	29.20	29.60	28.87	29.15	1018480
2010-07-15	29.05	29.17	28.33	28.77	1005000
2010-07-16	28.54	28.57	27.54	27.70	934827
2010-07-19	27.87	28.21	27.73	28.07	1284602
2010-07-20	27.61	28.54	27.61	28.39	1641209
2010-07-21	28.77	28.79	27.83	28.25	1218477
2010-07-22	28.79	28.88	28.38	28.60	1101752
2010-07-23	28.53	29.38	28.29	29.14	667365
2010-07-26	29.34	30.01	29.17	29.83	704252
2010-07-27	29.92	30.12	29.05	29.37	446562
2010-07-28	29.15	29.47	28.64	28.86	998336
2010-07-29	28.36	28.43	27.23	27.59	1935526
2010-07-30	27.55	28.36	27.15	28.20	1069734
2010-08-02	28.95	29.17	28.55	28.92	900109
2010-08-03	28.58	28.85	28.35	28.36	746867
2010-08-04	28.36	28.78	27.94	28.09	986124
2010-08-05	28.08	28.62	27.76	28.56	653831
2010-08-06	27.98	28.29	27.38	27.74	880742
2010-08-09	27.87	28.02	27.44	27.93	647170
2010-08-10	27.39	27.94	27.36	27.78	670589
2010-08-11	27.19	27.35	26.77	26.95	721642
2010-08-12	26.56	26.68	26.15	26.30	1006267
2010-08-13	26.16	26.60	26.02	26.09	528423
2010-08-16	26.19	26.19	25.53	25.90	891660
2010-08-17	26.29	26.46	25.97	26.21	671576
2010-08-18	26.29	26.35	25.80	26.15	627402
2010-08-19	25.96	26.14	25.52	25.64	1223370
2010-08-20	25.50	25.52	25.05	25.31	925213
2010-08-23	25.51	25.51	25.25	25.35	1046201
2010-08-24	25.00	25.22	24.93	25.00	1116658
2010-08-25	24.77	25.48	24.61	25.39	1308959
2010-08-26	25.84	26.34	25.13	25.31	818309
2010-08-27	25.45	26.54	25.40	26.42	901801
2010-08-30	26.29	26.96	26.29	26.68	1377380
2010-08-31	26.35	26.96	26.32	26.91	1231118
2010-09-01	27.25	28.16	27.25	28.10	1440949
2010-09-02	27.91	28.23	27.82	28.21	529806
2010-09-03	28.62	29.00	28.12	28.20	732215
2010-09-07	28.09	28.24	27.50	27.67	779110
2010-09-08	27.74	28.54	27.71	28.05	1140753
2010-09-09	28.47	28.49	27.64	28.07	1179855
2010-09-10	27.98	28.00	27.26	27.76	1300257
2010-09-13	28.03	28.09	27.39	27.64	755134
2010-09-14	27.48	27.75	27.18	27.68	749866
2010-09-15	27.48	27.70	27.21	27.45	561139
2010-09-16	27.39	27.41	26.86	27.23	424189
2010-09-17	27.28	27.38	26.73	27.01	425878
2010-09-20	26.95	27.95	26.89	27.63	684366
2010-09-21	27.80	27.80	27.04	27.20	1040028
2010-09-22	27.24	27.56	26.71	27.14	508973
2010-09-23	26.77	27.38	26.66	27.28	734276
2010-09-24	27.62	28.06	27.61	27.97	671190
2010-09-27	27.98	28.49	27.91	28.24	584798
2010-09-28	27.93	28.32	27.59	28.00	1005392
2010-09-29	27.91	28.64	27.85	28.60	587854
2010-09-30	29.03	29.22	28.37	28.77	744885
2010-10-01	28.97	29.99	28.89	29.68	919175
2010-10-04	29.71	30.00	28.96	29.40	630318
2010-10-05	29.64	29.86	29.44	29.49	1457170
2010-10-06	29.54	29.73	29.13	29.43	597133
2010-10-07	29.40	29.40	28.58	28.88	593027
2010-10-08	28.83	29.65	28.58	29.41	847923
2010-10-11	29.39	29.62	29.17	29.38	216136
2010-10-12	29.48	29.77	29.22	29.48	383094
2010-10-13	29.82	30.23	29.72	30.05	692270
2010-10-14	29.99	30.41	29.64	29.97	393287
2010-10-15	30.09	30.25	29.56	29.74	432454
2010-10-18	29.47	29.81	29.45	29.67	804396
2010-10-19	28.61	28.78	28.09	28.52	904145
2010-10-20	28.48	28.71	28.31	28.48	644565
2010-10-21	28.48	28.75	28.00	28.25	567087
2010-10-22	28.43	28.50	28.16	28.22	409770
2010-10-25	28.53	28.99	28.48	28.58	793874
2010-10-26	28.32	28.88	28.29	28.74	743992
2010-10-27	28.53	28.58	28.18	28.33	845526
2010-10-28	28.15	28.34	28.00	28.07	1239157
2010-10-29	27.99	28.17	27.78	27.82	1101976
2010-11-01	28.14	28.64	28.07	28.43	1205594
2010-11-02	28.75	29.18	28.60	29.10	1224965
2010-11-03	29.18	29.42	28.91	29.25	1108198
2010-11-04	29.79	30.17	29.72	29.76	1232268
2010-11-05	29.95	30.10	29.31	29.40	932369
2010-11-08	29.26	29.55	28.96	29.44	811245
2010-11-09	29.78	30.20	29.50	29.71	1280706
2010-11-10	29.74	29.99	29.05	29.93	1137397
2010-11-11	29.76	30.23	29.50	30.15	941524
2010-11-12	29.69	30.03	29.04	29.40	795729
2010-11-15	29.48	29.66	29.07	29.18	463418
2010-11-16	28.71	28.87	28.06	28.41	1108380
2010-11-17	28.16	28.38	28.00	28.22	1228389
2010-11-18	28.50	29.35	28.47	28.98	682611
2010-11-19	28.87	29.38	28.57	29.32	611896
2010-11-22	29.26	29.44	28.64	29.03	1145721
2010-11-23	28.52	28.82	28.40	28.65	1107557
2010-11-24	28.90	29.63	28.88	29.57	691937
2010-11-26	29.06	29.06	28.72	28.86	362941
2010-11-29	28.68	29.27	28.47	29.20	710726
2010-11-30	28.64	29.02	28.46	28.77	754892
2010-12-01	29.32	29.69	29.25	29.69	954370
2010-12-02	29.91	30.92	29.76	30.83	1672534
2010-12-03	30.86	31.79	30.82	31.60	1434727
2010-12-06	31.35	32.36	31.26	32.21	1109310
2010-12-07	32.61	32.90	31.69	31.72	1071750
2010-12-08	31.63	31.92	31.02	31.24	1113342
2010-12-09	30.89	31.14	30.40	31.05	1517954
2010-12-10	31.05	31.24	30.77	31.01	728411
2010-12-13	31.09	31.36	30.84	30.93	846580
2010-12-14	30.83	31.26	30.64	31.23	795881
2010-12-15	31.15	31.37	30.89	31.27	844722
2010-12-16	31.19	31.24	30.87	31.17	1749242
2010-12-17	31.12	31.30	30.89	31.01	1633036
2010-12-20	31.21	31.69	31.00	31.40	1284167
2010-12-21	31.70	32.33	31.48	32.24	855060
2010-12-22	32.34	32.89	32.16	32.42	1291632
2010-12-23	32.45	32.57	31.91	32.46	1259137
2010-12-27	32.44	32.77	32.37	32.62	500746
2010-12-28	32.66	33.10	32.64	33.02	398347
2010-12-29	33.08	33.24	32.80	33.21	693983
2010-12-30	33.05	33.35	32.85	32.90	745839
2010-12-31	32.83	33.37	32.64	33.24	810559
2011-01-03	33.67	33.98	33.22	33.42	644959
2011-01-04	33.70	34.05	33.27	33.54	1192540
2011-01-05	33.63	33.63	32.90	32.96	1117198
2011-01-06	33.19	33.25	32.04	32.12	1339610
2011-01-07	32.36	32.61	32.03	32.57	1315287
2011-01-10	32.50	32.58	31.86	32.09	1639722
2011-01-11	32.73	33.20	32.63	32.75	1760372
2011-01-12	33.21	33.58	32.72	32.87	1281082
2011-01-13	32.88	33.10	32.47	32.69	800692
2011-01-14	32.66	32.75	32.38	32.56	1206640
2011-01-18	32.63	32.63	32.10	32.20	1477734
2011-01-19	32.22	32.22	31.73	31.94	1223991
2011-01-20	31.66	31.81	31.11	31.74	1280711
2011-01-21	31.92	32.55	31.92	32.40	1410912
2011-01-24	32.29	32.56	32.04	32.43	998213
2011-01-25	32.26	32.32	31.34	31.59	829085
2011-01-26	31.76	32.98	31.76	32.82	1367628
2011-01-27	32.64	32.96	32.42	32.92	880302
2011-01-28	32.61	33.73	32.58	33.35	2357708
2011-01-31	33.45	34.78	33.45	34.61	2355552
2011-02-01	34.78	35.31	34.08	34.30	2036189
2011-02-02	34.60	35.00	34.32	34.45	1104920
2011-02-03	34.51	34.93	34.34	34.50	1363581
2011-02-04	34.70	34.90	34.09	34.27	1320216
2011-02-07	34.46	34.63	34.21	34.29	1490651
2011-02-08	34.08	34.18	33.85	34.15	1485324
2011-02-09	34.22	34.78	33.96	34.09	1784713
2011-02-10	33.91	34.94	33.62	34.90	1518520
2011-02-11	34.60	35.48	34.54	35.24	1224568
2011-02-14	35.44	36.38	35.37	35.91	1657627
2011-02-15	36.18	36.30	35.50	35.62	1363075
2011-02-16	36.14	36.46	35.82	36.36	1518138
2011-02-17	36.21	36.99	36.15	36.99	1333053
2011-02-18	37.02	37.17	36.05	36.99	2549668
2011-02-22	38.01	38.91	37.46	37.60	2056640
2011-02-23	37.89	38.50	37.58	37.98	2361137
2011-02-24	38.38	38.80	37.12	37.44	2013731
2011-02-25	37.99	38.44	37.60	38.35	2090721
2011-02-28	38.28	39.28	38.16	38.91	2112147
2011-03-01	39.05	39.16	38.27	38.69	2019442
2011-03-02	38.80	39.84	38.80	39.70	2222732
2011-03-03	39.56	39.79	38.86	39.32	1329473
2011-03-04	39.68	39.83	39.24	39.58	1514275
2011-03-07	39.87	40.06	39.12	39.37	1456905
2011-03-08	39.41	39.41	37.73	37.82	1664935
2011-03-09	37.80	38.11	36.98	37.74	1217736
2011-03-10	37.20	37.36	35.62	36.12	1758806
2011-03-11	35.49	36.21	35.29	35.93	2370947
2011-03-14	35.68	36.01	35.39	35.79	1070672
2011-03-15	34.70	35.85	34.25	35.50	2688491
2011-03-16	35.66	36.18	34.87	35.14	2419612
2011-03-17	36.04	37.01	35.76	36.88	1765875
2011-03-18	37.11	37.53	36.53	36.82	1399450
2011-03-21	38.12	38.35	37.57	38.31	1160424
2011-03-22	38.33	38.46	38.00	38.23	729744
2011-03-23	38.24	38.25	37.66	37.98	1174983
2011-03-24	38.09	38.35	37.73	37.89	744711
2011-03-25	37.94	38.99	37.87	38.42	1208474
2011-03-28	38.34	39.10	38.31	38.33	1123971
2011-03-29	38.40	39.01	38.25	38.49	1211130
2011-03-30	38.70	39.51	38.69	39.32	840889
2011-03-31	39.54	39.70	38.85	39.38	1807753
2011-04-01	39.73	40.45	39.73	40.21	1079196
2011-04-04	40.13	40.26	39.79	40.08	814966
2011-04-05	40.09	40.31	39.69	39.88	637083
2011-04-06	39.88	39.96	39.09	39.21	2600289
2011-04-07	39.31	39.62	38.90	39.14	1313948
2011-04-08	39.56	40.73	39.38	40.24	1693410
2011-04-11	40.17	40.35	38.70	39.10	1482141
2011-04-12	38.66	38.67	36.75	37.57	1930655
2011-04-13	37.78	38.37	37.48	37.77	1229144
2011-04-14	37.15	37.85	36.95	37.57	1250474
2011-04-15	37.50	37.88	37.34	37.47	1232462
2011-04-18	36.84	36.85	35.63	36.56	1573243
2011-04-19	36.52	36.95	36.03	36.68	1228836
2011-04-20	37.39	37.75	37.29	37.56	1103955
2011-04-21	37.76	37.95	36.99	37.66	1088263
2011-04-25	37.90	38.17	36.81	37.39	1308862
2011-04-26	36.89	38.30	36.88	38.00	1867845
2011-04-27	37.71	38.45	36.35	38.10	3330768
2011-04-28	37.92	38.27	37.63	37.88	1462134
2011-04-29	37.70	38.41	37.54	38.40	1138325
2011-05-02	38.45	39.36	37.72	38.04	1539591
2011-05-03	37.95	38.00	36.53	37.04	1079449
2011-05-04	36.87	37.08	35.87	36.21	1637147
2011-05-05	35.54	35.59	34.37	34.86	2395043
2011-05-06	35.10	36.44	34.61	35.34	2225734
2011-05-09	35.55	35.78	34.99	35.68	1087738
2011-05-10	35.76	36.05	35.34	35.77	1149748
2011-05-11	35.65	35.66	34.47	34.68	1433237
2011-05-12	34.29	34.77	33.79	34.36	1606146
2011-05-13	34.30	34.43	33.53	33.98	1354464
2011-05-16	33.91	34.94	33.40	33.57	2343806
2011-05-17	33.28	33.73	32.48	33.67	2081045
2011-05-18	33.85	35.28	33.73	34.84	1793023
2011-05-19	35.19	35.30	34.44	34.90	1311789
2011-05-20	34.66	35.14	34.23	34.88	1094549
2011-05-23	33.95	34.20	33.46	33.75	792315
2011-05-24	33.93	35.30	33.93	34.97	1784740
2011-05-25	34.69	35.96	34.52	35.74	1826553
2011-05-26	35.57	36.41	35.54	36.26	1506208
2011-05-27	36.20	37.36	36.09	36.40	1856293
2011-05-31	37.39	37.74	36.67	37.09	1722059
2011-06-01	37.09	37.17	35.02	35.16	1939974
2011-06-02	35.03	35.48	34.48	35.06	1259133
2011-06-03	34.22	35.97	34.02	35.72	2589314
2011-06-06	35.91	35.94	34.50	34.66	2050368
2011-06-07	35.13	35.98	35.04	35.28	1401412
2011-06-08	35.20	35.96	35.00	35.16	1417405
2011-06-09	35.20	35.78	35.02	35.44	1249019
2011-06-10	35.25	35.30	33.96	34.24	1406339
2011-06-13	34.26	34.41	33.65	34.02	1645686
2011-06-14	34.29	35.28	34.29	35.01	1044661
2011-06-15	34.60	35.02	33.77	34.09	1193689
2011-06-16	33.98	34.59	33.48	33.75	1712493
2011-06-17	33.84	34.26	33.20	33.40	1948926
2011-06-20	33.24	33.84	33.10	33.52	1021912
2011-06-21	33.36	34.63	33.33	34.07	2718020
2011-06-22	33.91	34.57	33.85	34.01	1006924
2011-06-23	33.35	34.02	32.62	33.93	1832698
2011-06-24	34.11	34.29	33.43	33.83	1301145
2011-06-27	33.59	34.11	33.28	33.82	1352618
2011-06-28	34.07	35.30	33.99	35.20	1423616
2011-06-29	35.60	37.01	35.46	36.53	2463755
2011-06-30	36.73	37.80	36.72	37.66	1935471
2011-07-01	37.46	37.76	37.05	37.71	923620
2011-07-05	38.13	38.78	37.87	37.94	1613231
2011-07-06	37.68	37.73	36.69	36.87	1193029
2011-07-07	37.56	38.55	37.34	38.12	1615905
2011-07-08	37.61	38.12	37.56	38.07	1504783
2011-07-11	37.51	37.75	36.61	36.81	1553759
2011-07-12	36.49	37.20	36.38	36.70	1757270
2011-07-13	36.91	38.32	36.87	37.77	1489435
2011-07-14	38.14	38.47	37.42	37.87	1966756
2011-07-15	38.21	39.08	38.04	38.87	1474560
2011-07-18	38.59	38.59	37.83	38.50	1195814
2011-07-19	38.97	39.77	38.88	39.30	1133475
2011-07-20	39.48	39.78	38.86	39.15	1267577
2011-07-21	39.45	39.96	39.09	39.86	1252555
2011-07-22	39.73	40.26	39.50	40.21	958829
2011-07-25	40.00	40.52	39.61	40.21	1375525
2011-07-26	40.60	40.61	39.15	39.38	2000737
2011-07-27	39.29	39.58	38.39	38.58	1579571
2011-07-28	38.46	39.66	38.08	38.83	1178932
2011-07-29	38.50	38.73	37.91	38.35	1256097
2011-08-01	39.26	39.57	38.17	38.68	733391
2011-08-02	38.35	38.66	37.58	37.63	1286355
2011-08-03	37.66	38.18	36.52	37.55	2430126
2011-08-04	37.04	37.06	34.87	35.45	2669955
2011-08-05	35.89	36.07	32.82	34.65	3181918
2011-08-08	33.00	33.76	31.76	32.16	3336396
2011-08-09	31.54	34.21	31.54	34.18	4261691
2011-08-10	33.58	35.25	32.48	33.60	3696817
2011-08-11	33.40	35.97	32.57	35.67	2578631
2011-08-12	36.33	36.45	35.08	35.47	1814968
2011-08-15	36.10	36.86	35.67	36.69	1417050
2011-08-16	36.07	36.32	35.61	36.13	1242406
2011-08-17	36.46	37.04	35.93	36.14	1194212
2011-08-18	34.80	34.80	32.80	33.27	2483472
2011-08-19	32.49	33.84	32.38	32.51	2051495
2011-08-22	33.50	33.71	32.40	33.05	2094611
2011-08-23	33.66	34.94	33.13	34.91	2186778
2011-08-24	34.77	35.34	34.07	34.46	1246226
2011-08-25	34.83	34.83	33.18	33.60	1219855
2011-08-26	33.29	33.65	32.50	33.56	1502070
2011-08-29	34.28	34.68	33.98	34.61	1273603
2011-08-30	34.40	35.72	34.09	35.38	1185416
2011-08-31	35.53	36.23	35.47	36.08	978551
2011-09-01	36.29	37.43	35.78	35.84	1950731
2011-09-02	34.82	35.37	34.28	34.81	1153620
2011-09-06	33.31	34.39	32.64	34.37	1297437
2011-09-07	34.85	34.94	34.44	34.77	1367051
2011-09-08	34.51	34.79	34.03	34.30	1417807
2011-09-09	33.62	33.72	31.83	31.96	2688347
2011-09-12	31.48	32.14	31.16	31.83	1883693
2011-09-13	32.01	32.41	31.59	32.29	1294535
2011-09-14	32.31	33.81	32.23	33.26	1731951
2011-09-15	34.13	34.82	33.77	34.60	1367496
2011-09-16	34.59	34.92	33.44	33.66	1107469
2011-09-19	32.64	33.47	32.09	33.17	1163359
2011-09-20	33.25	34.02	32.82	32.85	833351
2011-09-21	32.73	33.07	31.30	31.31	1011828
2011-09-22	29.73	29.91	29.02	29.76	2703404
2011-09-23	29.31	30.61	29.20	30.33	1874245
2011-09-26	30.54	31.24	29.50	31.14	1264686
2011-09-27	32.10	33.84	31.71	31.95	2304262
2011-09-28	32.04	32.35	30.98	31.07	1475931
2011-09-29	32.04	32.22	31.11	31.97	1200236
2011-09-30	31.24	31.82	30.66	30.71	1719393
2011-10-03	30.40	30.51	29.22	29.44	2238336
2011-10-04	28.81	28.95	27.15	28.87	3406695
2011-10-05	28.90	31.03	28.90	30.90	3502217
2011-10-06	30.65	32.44	30.20	32.38	2145285
2011-10-07	32.74	33.33	32.28	33.10	2612362
2011-10-10	33.25	34.42	33.25	34.31	1493817
2011-10-11	33.73	34.29	33.38	33.45	2313506
2011-10-12	34.00	34.62	33.62	34.23	2004225
2011-10-13	34.00	34.00	32.88	33.54	2068394
2011-10-14	34.32	35.00	34.16	35.00	1028298
2011-10-17	34.87	35.18	34.53	34.71	1190612
2011-10-18	34.54	35.66	33.94	35.47	1425973
2011-10-19	35.30	35.79	34.34	34.50	1565056
2011-10-20	34.41	34.72	33.83	34.53	2866254
2011-10-21	35.25	35.43	34.73	35.10	1542862
2011-10-24	35.34	36.50	35.15	36.26	1672311
2011-10-25	36.36	36.36	34.79	34.87	1146029
2011-10-26	35.56	36.29	34.77	35.92	1522688
2011-10-27	37.10	37.35	36.17	36.38	1382083
2011-10-28	35.94	36.32	35.68	36.26	1473269
2011-10-31	35.85	35.95	34.16	34.20	1590646
2011-11-01	32.41	33.36	32.04	32.90	2013682
2011-11-02	33.51	34.00	33.07	33.68	1213278
2011-11-03	34.11	35.00	33.60	34.74	1143499
2011-11-04	34.48	34.81	33.89	34.59	882103
2011-11-07	34.50	35.08	34.07	34.34	995121
2011-11-08	34.41	34.49	33.62	34.39	1517597
2011-11-09	33.26	33.67	32.43	32.51	1244730
2011-11-10	32.93	33.13	32.03	32.56	2022754
2011-11-11	32.88	33.52	32.66	33.20	1234883
2011-11-14	32.98	33.30	32.55	32.96	633401
2011-11-15	32.75	33.02	32.40	32.87	732572
2011-11-16	32.57	34.19	32.35	33.17	1635614
2011-11-17	33.11	33.39	31.48	31.93	1664961
2011-11-18	32.21	32.40	31.25	31.47	1068183
2011-11-21	30.77	31.40	30.22	31.21	1075019
2011-11-22	31.37	31.37	30.30	30.45	1283839
2011-11-23	29.88	29.97	28.95	28.99	1507239
2011-11-25	28.86	29.11	28.68	28.78	1004149
2011-11-28	29.89	30.49	29.77	30.08	1052388
2011-11-29	30.15	31.00	30.07	30.55	1271927
2011-11-30	31.87	33.42	31.87	33.39	2174564
2011-12-01	33.27	33.69	32.81	32.87	971882
2011-12-02	33.23	33.48	32.38	32.51	1042903
2011-12-05	33.07	33.63	32.73	32.92	829479
2011-12-06	32.79	33.28	32.55	32.80	1060801
2011-12-07	32.70	33.73	32.28	33.55	1232191
2011-12-08	33.79	34.29	32.66	32.80	3561930
2011-12-09	32.85	33.99	32.84	33.74	1385929
2011-12-12	33.07	33.23	32.60	33.20	1064121
2011-12-13	33.30	33.41	31.57	31.91	1616159
2011-12-14	31.32	31.54	30.13	30.25	1797205
2011-12-15	30.67	30.84	29.64	29.88	1828311
2011-12-16	29.88	30.84	29.86	30.77	1769879
2011-12-19	30.92	31.22	30.10	30.24	1238872
2011-12-20	31.10	31.88	31.01	31.20	1011207
2011-12-21	31.34	31.45	30.96	31.06	1625534
2011-12-22	31.15	32.44	31.14	32.38	1192294
2011-12-23	32.54	33.00	32.40	32.95	939594
2011-12-27	32.88	33.20	32.78	32.92	670022
2011-12-28	33.09	33.12	32.03	32.11	703775
2011-12-29	32.24	32.55	32.08	32.52	759494
2011-12-30	32.36	33.28	32.30	33.20	798078
2012-01-03	33.81	34.58	33.79	34.45	1315868
2012-01-04	34.19	34.43	33.77	33.91	995832
2012-01-05	33.72	34.15	33.30	33.84	934208
2012-01-06	33.83	33.83	33.28	33.65	909926
2012-01-09	33.64	33.95	33.34	33.90	720523
2012-01-10	34.35	34.55	34.02	34.36	801714
2012-01-11	34.22	34.25	33.59	33.75	1135845
2012-01-12	33.67	33.89	33.30	33.43	1002601
2012-01-13	33.11	33.30	32.45	33.15	1201211
2012-01-17	33.52	34.53	33.50	34.47	1100486
2012-01-18	34.33	35.39	34.19	35.18	1074478
2012-01-19	35.64	35.91	35.20	35.66	812769
2012-01-20	35.36	35.63	34.98	35.57	553383
2012-01-23	35.83	36.47	35.70	36.34	1260045
2012-01-24	35.86	36.45	35.60	36.10	726323
2012-01-25	35.83	36.34	35.35	36.31	1196772
2012-01-26	36.30	36.47	35.93	36.31	1185487
2012-01-27	36.02	36.70	36.02	36.33	677553
2012-01-30	35.74	36.63	35.73	36.50	1228883
2012-01-31	36.95	37.06	35.92	36.44	1724358
2012-02-01	36.64	37.84	36.59	37.28	1872916
2012-02-02	37.25	37.89	37.20	37.66	2773286
2012-02-03	38.00	39.11	37.89	39.08	2785011
2012-02-06	38.74	38.90	37.99	38.30	1370408
2012-02-07	38.15	38.24	36.98	37.84	1174942
2012-02-08	37.81	37.91	37.31	37.72	688193
2012-02-09	37.87	37.87	37.24	37.38	671089
2012-02-10	36.70	37.40	36.50	37.36	760205
2012-02-13	37.63	37.95	37.32	37.77	501188
2012-02-14	37.89	38.60	37.77	38.52	1146405
2012-02-15	38.73	39.16	37.94	38.17	1112666
2012-02-16	38.21	38.95	37.96	38.75	875339
2012-02-17	38.95	39.22	38.80	38.89	828690
2012-02-21	39.03	39.81	38.86	39.44	1068840
2012-02-22	39.04	39.27	38.79	38.89	761666
2012-02-23	38.93	39.20	38.56	39.14	800556
2012-02-24	39.35	39.37	38.83	39.09	883849
2012-02-27	38.86	39.48	38.46	38.69	945207
2012-02-28	38.77	38.91	38.47	38.74	787918
2012-02-29	38.99	39.23	38.47	38.80	868928
2012-03-01	38.78	39.65	38.70	39.55	921663
2012-03-02	39.30	39.44	38.64	38.79	715136
2012-03-05	38.62	38.76	37.66	37.75	852856
2012-03-06	36.93	37.14	35.38	35.78	1626944
2012-03-07	35.86	37.00	35.41	36.71	1534544
2012-03-08	37.19	38.36	37.07	38.17	1101728
2012-03-09	38.33	38.71	37.58	37.72	1001540
2012-03-12	37.58	37.88	36.92	36.99	669114
2012-03-13	36.82	37.63	36.67	37.48	1169609
2012-03-14	37.51	37.68	36.80	36.98	826916
2012-03-15	36.93	37.96	36.81	37.06	1006369
2012-03-16	37.16	37.61	36.85	37.31	1308761
2012-03-19	37.33	37.64	37.09	37.32	522442
2012-03-20	36.75	36.84	36.30	36.67	601779
2012-03-21	37.04	37.04	36.31	36.32	674241
2012-03-22	36.00	36.00	35.23	35.56	1271713
2012-03-23	35.49	36.11	35.41	35.85	1035949
2012-03-26	36.27	36.99	36.17	36.87	1602605
2012-03-27	36.99	37.04	36.23	36.38	752025
2012-03-28	36.29	36.31	35.20	35.43	1455434
2012-03-29	35.25	35.95	34.55	35.89	1730729
2012-03-30	36.19	36.32	35.54	35.94	709901
2012-04-02	35.66	36.40	35.58	36.27	922855
2012-04-03	36.19	36.19	35.60	35.90	1099689
2012-04-04	35.05	35.35	34.23	34.34	1555489
2012-04-05	34.53	35.04	34.26	34.52	1870551
2012-04-09	33.99	34.40	33.77	34.01	800927
2012-04-10	33.97	34.07	32.93	33.22	1229277
2012-04-11	33.41	34.00	33.35	33.73	1310726
2012-04-12	33.98	34.73	33.73	34.56	1351635
2012-04-13	34.53	34.59	33.51	33.53	1084284
2012-04-16	33.59	33.78	33.18	33.21	1199919
2012-04-17	33.71	34.31	33.62	33.94	930477
2012-04-18	33.91	34.25	33.71	34.21	723825
2012-04-19	34.17	34.85	34.01	34.71	1246747
2012-04-20	35.07	35.19	34.64	34.88	1089811
2012-04-23	34.37	34.65	33.77	34.49	1259057
2012-04-24	34.50	34.73	34.19	34.50	1130781
2012-04-25	35.50	35.61	34.29	34.38	986189
2012-04-26	34.37	34.66	34.13	34.53	832397
2012-04-27	34.62	35.88	34.61	35.86	1330690
2012-04-30	35.56	36.36	35.53	36.25	1489167
2012-05-01	36.37	37.26	36.31	36.67	880605
2012-05-02	36.20	36.28	35.03	35.10	1228835
2012-05-03	35.07	35.15	34.15	34.31	1488909
2012-05-04	33.69	33.85	32.33	32.35	1721225
2012-05-07	32.25	32.55	31.75	32.39	1726236
2012-05-08	32.17	32.32	31.66	32.22	1441475
2012-05-09	31.62	32.92	31.37	32.51	1752021
2012-05-10	32.79	33.11	32.57	32.96	1246432
2012-05-11	32.79	33.46	32.75	32.95	1178563
2012-05-14	32.25	32.48	31.95	32.00	1056224
2012-05-15	31.93	32.06	31.38	31.53	1464326
2012-05-16	31.52	32.13	30.99	31.22	1165364
2012-05-17	31.31	31.59	31.00	31.03	1405332
2012-05-18	31.47	31.50	30.79	30.89	1047088
2012-05-21	30.68	31.67	30.68	31.61	721338
2012-05-22	31.60	31.94	30.96	31.13	1252124
2012-05-23	30.73	31.57	30.60	31.54	1541261
2012-05-24	31.62	32.08	31.08	31.63	1282759
2012-05-25	31.42	31.69	31.24	31.45	1908598
2012-05-29	31.84	32.75	31.76	32.34	1817413
2012-05-30	31.51	31.61	30.99	31.20	917665
2012-05-31	31.19	31.65	30.80	31.43	1596201
2012-06-01	30.67	30.68	29.77	29.81	2770892
2012-06-04	29.87	29.99	28.83	29.35	1890184
2012-06-05	29.33	29.90	29.29	29.73	1179266
2012-06-06	30.21	31.75	30.14	31.60	1221283
2012-06-07	32.35	32.91	31.98	32.04	1917508
2012-06-08	31.39	31.82	31.19	31.67	1267949
2012-06-11	32.13	32.23	31.01	31.04	847167
2012-06-12	31.30	31.88	31.01	31.60	1265380
2012-06-13	31.27	31.66	30.88	31.06	1355905
2012-06-14	31.25	31.38	30.48	30.86	1218023
2012-06-15	31.05	31.65	30.89	31.62	1243783
2012-06-18	31.10	31.74	30.96	31.44	695475
2012-06-19	31.73	33.15	31.70	32.98	1311245
2012-06-20	32.90	33.07	32.26	32.43	1006378
2012-06-21	32.32	32.33	30.46	30.53	1281515
2012-06-22	30.81	31.01	30.46	30.71	931929
2012-06-25	30.09	30.46	29.90	30.12	824141
2012-06-26	30.16	30.58	29.89	30.47	994770
2012-06-27	30.66	30.80	30.34	30.59	1049083
2012-06-28	30.29	30.41	29.57	30.39	1449685
2012-06-29	31.82	32.15	31.53	31.80	1179817
2012-07-02	32.07	32.52	31.43	32.42	913989
2012-07-03	32.79	33.91	32.73	33.74	928000
2012-07-05	33.64	33.77	32.94	32.95	778106
2012-07-06	32.38	32.58	32.18	32.38	723058
2012-07-09	32.34	32.41	31.74	32.30	611628
2012-07-10	32.36	32.61	31.30	31.56	949870
2012-07-11	31.66	32.77	31.63	32.64	900890
2012-07-12	32.16	32.22	31.55	31.98	961269
2012-07-13	32.14	32.99	32.13	32.82	887864
2012-07-16	32.57	33.28	32.50	32.95	1657386
2012-07-17	33.29	33.52	32.32	33.25	1146403
2012-07-18	33.25	33.37	32.42	32.60	1809957
2012-07-19	32.93	33.00	32.58	32.70	2535952
2012-07-20	32.27	32.35	31.90	32.09	2528240
2012-07-23	31.27	32.91	30.84	32.67	1247335
2012-07-24	32.76	32.89	31.43	31.45	2020095
2012-07-25	31.22	31.31	30.44	30.70	2143551
2012-07-26	31.39	31.80	30.80	31.11	1938813
2012-07-27	31.46	31.56	31.07	31.41	1848553
2012-07-30	31.41	31.47	30.80	31.08	1338113
2012-07-31	31.22	31.22	30.40	30.51	1076874
2012-08-01	30.35	31.42	30.31	31.10	1125426
2012-08-02	30.77	30.82	30.20	30.33	636303
2012-08-03	31.01	31.62	31.01	31.32	838822
2012-08-06	31.16	31.71	31.15	31.39	320247
2012-08-07	31.82	33.01	31.66	32.83	1178230
2012-08-08	32.79	33.10	32.21	32.34	909460
2012-08-09	32.24	33.15	32.24	32.84	767375
2012-08-10	32.45	32.81	31.98	32.77	882636
2012-08-13	32.71	32.96	32.24	32.54	535863
2012-08-14	32.87	32.96	32.52	32.65	435009
2012-08-15	32.60	33.14	32.58	32.99	512887
2012-08-16	33.12	33.52	32.82	33.30	630678
2012-08-17	33.36	33.66	33.23	33.60	725606
2012-08-20	33.55	33.65	33.21	33.30	729750
2012-08-21	33.53	34.23	33.53	33.66	592691
2012-08-22	33.42	33.55	33.00	33.45	655141
2012-08-23	33.42	33.42	32.40	32.56	639783
2012-08-24	32.39	32.91	32.12	32.70	399967
2012-08-27	32.73	33.00	32.59	32.84	496221
2012-08-28	32.98	33.39	32.90	33.03	770558
2012-08-29	33.09	33.22	32.35	32.58	706280
2012-08-30	32.54	32.90	32.05	32.21	833900
2012-08-31	32.64	33.13	32.11	32.70	1009423
2012-09-04	33.13	33.15	32.58	32.71	802517
2012-09-05	32.54	32.78	31.56	32.31	563536
2012-09-06	32.53	33.89	32.53	33.85	1005148
2012-09-07	34.02	34.99	33.98	34.96	1330075
2012-09-10	34.81	35.28	34.68	34.71	1210521
2012-09-11	34.93	35.28	34.80	34.92	649392
2012-09-12	34.98	35.38	34.84	34.94	540328
2012-09-13	34.95	36.18	34.94	36.08	912483
2012-09-14	36.57	37.31	36.48	36.78	771285
2012-09-17	36.90	37.30	36.17	36.31	714019
2012-09-18	36.14	36.46	35.49	35.83	906840
2012-09-19	35.66	35.83	35.30	35.52	668420
2012-09-20	35.05	35.47	34.72	35.42	1067422
2012-09-21	35.79	35.97	35.21	35.26	867363
2012-09-24	35.06	35.30	34.72	35.22	665437
2012-09-25	35.37	35.41	34.43	34.56	899850
2012-09-26	34.10	34.61	34.09	34.47	730113
2012-09-27	34.92	35.61	34.36	35.03	1187053
2012-09-28	34.77	34.93	34.49	34.85	976881
2012-10-01	35.11	35.81	34.83	35.16	833868
2012-10-02	35.44	36.11	35.36	35.79	1542575
2012-10-03	35.81	35.98	34.70	34.97	1033999
2012-10-04	35.42	35.56	34.79	35.36	665915
2012-10-05	35.68	35.70	34.91	35.15	438969
2012-10-08	34.88	35.23	34.72	35.15	300924
2012-10-09	35.18	35.18	34.69	34.95	585674
2012-10-10	34.88	35.01	34.17	34.30	495289
2012-10-11	34.66	34.73	34.00	34.24	955761
2012-10-12	34.33	34.34	33.71	34.06	657270
2012-10-15	34.11	34.24	33.53	34.20	517344
2012-10-16	34.23	34.95	34.03	34.75	928930
2012-10-17	35.03	35.37	34.82	35.32	772462
2012-10-18	35.08	35.14	34.75	35.05	541357
2012-10-19	34.92	34.92	34.00	34.34	868015
2012-10-22	34.09	34.72	33.91	34.57	1003085
2012-10-23	33.99	34.24	33.24	34.05	1319112
2012-10-24	34.09	34.58	33.80	34.18	969668
2012-10-25	34.83	35.04	33.63	34.59	1121829
2012-10-26	34.67	35.11	34.42	34.51	1247174
2012-10-31	35.07	35.60	34.97	35.31	1127205
2012-11-01	35.27	35.79	35.11	35.65	837479
2012-11-02	35.80	35.90	34.33	34.58	1125066
2012-11-05	34.39	34.81	34.23	34.55	779273
2012-11-06	34.72	34.93	34.48	34.86	657581
2012-11-07	34.45	34.45	33.74	33.88	1068127
2012-11-08	33.80	34.05	33.09	33.09	1221799
2012-11-09	32.97	33.94	32.97	33.74	933032
2012-11-12	34.00	34.02	33.61	33.77	740425
2012-11-13	33.45	33.85	33.25	33.34	903877
2012-11-14	33.35	33.37	32.66	32.69	1168053
2012-11-15	32.54	32.83	32.05	32.29	973991
2012-11-16	32.33	32.68	31.74	32.39	914725
2012-11-19	32.89	33.42	32.89	33.12	799685
2012-11-20	32.95	33.07	32.35	32.73	1338245
2012-11-21	32.69	33.35	32.63	33.23	695785
2012-11-23	33.72	33.79	33.31	33.50	420193
2012-11-26	33.39	33.42	32.93	33.03	748664
2012-11-27	33.22	33.22	32.39	32.67	1099238
2012-11-28	32.25	32.95	32.20	32.95	1098854
2012-11-29	33.18	33.63	33.18	33.31	809664
2012-11-30	33.29	33.59	33.16	33.35	831922
2012-12-03	33.63	34.05	33.34	33.42	740608
2012-12-04	33.25	33.76	33.16	33.49	788048
2012-12-05	33.69	34.00	33.39	33.71	769129
2012-12-06	33.77	33.86	33.35	33.52	581292
2012-12-07	33.69	33.93	33.56	33.71	624780
2012-12-10	34.01	34.40	33.80	34.34	1051108
2012-12-11	34.50	34.60	34.32	34.43	1795358
2012-12-12	33.88	33.96	33.29	33.86	1661523
2012-12-13	33.84	33.86	33.11	33.21	982895
2012-12-14	33.02	33.28	32.57	32.62	1114877
2012-12-17	32.71	33.17	32.54	33.06	2179927
2012-12-18	33.05	33.46	33.03	33.46	1222945
2012-12-19	33.46	33.90	33.37	33.75	1301398
2012-12-20	33.76	33.95	33.21	33.45	975308
2012-12-21	33.24	33.70	32.88	33.56	996025
2012-12-24	33.57	33.77	33.31	33.35	256642
2012-12-26	33.40	33.53	33.01	33.02	348134
2012-12-27	33.03	33.47	33.01	33.34	917873
2012-12-28	33.19	33.39	33.05	33.07	685885
2012-12-31	32.97	33.75	32.97	33.54	897865
2013-01-02	34.17	34.50	33.86	34.17	890961
2013-01-03	34.25	34.29	33.68	33.88	726931
2013-01-04	33.97	34.27	33.94	34.23	538154
2013-01-07	34.09	34.16	33.71	33.98	531049
2013-01-08	33.85	34.03	33.68	33.94	515259
2013-01-09	33.90	33.97	33.62	33.86	584251
2013-01-10	34.10	34.39	33.99	34.16	709235
2013-01-11	34.23	34.45	34.05	34.08	387171
2013-01-14	34.07	34.19	33.87	33.94	602357
2013-01-15	33.88	34.26	33.85	34.25	799988
2013-01-16	34.06	34.23	33.94	34.06	616319
2013-01-17	34.09	34.40	34.03	34.11	702446
2013-01-18	33.98	33.98	33.26	33.34	1060110
2013-01-22	33.16	33.35	33.09	33.29	903666
2013-01-23	33.14	33.37	32.89	33.10	752353
2013-01-24	33.06	33.70	33.03	33.59	634865
2013-01-25	33.46	33.68	33.14	33.23	664355
2013-01-28	33.26	33.53	32.91	33.46	1284051
2013-01-29	33.43	34.06	33.42	33.85	1009434
2013-01-30	33.63	33.97	33.41	33.63	917187
2013-01-31	33.62	33.73	33.20	33.24	1386684
2013-02-01	33.24	33.84	33.12	33.79	621433
2013-02-04	33.52	33.55	33.14	33.23	626712
2013-02-05	33.26	33.69	33.22	33.52	751837
2013-02-06	33.31	33.58	33.16	33.54	709950
2013-02-07	33.44	33.53	32.94	32.97	723943
2013-02-08	32.88	33.07	32.61	32.71	1497865
2013-02-11	32.54	32.63	32.19	32.42	835876
2013-02-12	32.44	33.10	32.33	32.75	1103487
2013-02-13	32.87	32.87	32.46	32.53	1031736
2013-02-14	32.55	32.55	31.30	31.77	1659587
2013-02-15	31.51	32.00	31.33	31.95	1537548
2013-02-19	31.75	32.39	31.71	32.38	859765
2013-02-20	32.33	32.50	32.06	32.19	1130388
2013-02-21	32.04	32.05	31.41	31.75	1294322
2013-02-22	31.76	32.16	31.73	32.11	1581778
2013-02-25	32.25	32.63	31.48	31.54	1504129
2013-02-26	31.57	31.80	31.11	31.44	997521
2013-02-27	31.32	32.35	31.25	32.03	927218
2013-02-28	32.09	32.44	31.88	32.31	674367
2013-03-01	32.01	32.02	31.52	31.86	723894
2013-03-04	31.63	31.65	30.93	30.99	871503
2013-03-05	31.23	31.59	31.19	31.25	848276
2013-03-06	31.48	31.51	30.98	31.03	1181058
2013-03-07	31.19	31.66	30.99	31.49	691261
2013-03-08	31.74	31.77	31.32	31.72	1057023
2013-03-11	31.64	31.94	31.53	31.92	657059
2013-03-12	32.01	32.31	31.92	32.24	879141
2013-03-13	32.15	32.15	31.55	31.64	1328090
2013-03-14	31.66	32.02	31.59	31.95	686122
2013-03-15	31.97	32.48	31.94	32.28	1644381
2013-03-18	31.93	32.16	31.83	32.03	700758
2013-03-19	31.98	32.16	31.27	31.46	826153
2013-03-20	31.87	32.02	31.54	31.83	708474
2013-03-21	31.80	32.02	31.43	31.43	614365
2013-03-22	31.53	31.61	31.15	31.20	860214
2013-03-25	31.47	31.60	30.60	30.77	886090
2013-03-26	31.00	31.14	30.58	31.04	1093314
2013-03-27	30.87	31.20	30.58	31.05	523389
2013-03-28	30.97	31.46	30.88	30.99	830713
2013-04-01	31.02	31.40	31.01	31.22	570871
2013-04-02	31.29	31.58	31.28	31.44	799058
2013-04-03	31.46	31.55	30.37	30.44	742589
2013-04-04	30.37	30.39	29.38	29.63	1314305
2013-04-05	29.18	30.00	28.61	29.83	1460870
2013-04-08	29.83	29.96	29.30	29.48	973111
2013-04-09	29.54	30.42	29.29	30.29	1062446
2013-04-10	30.51	31.12	30.35	31.12	1425135
2013-04-11	31.03	31.20	30.47	30.63	1132745
2013-04-12	30.30	30.39	29.71	30.02	747968
2013-04-15	29.41	29.47	28.29	28.32	1873146
2013-04-16	28.59	28.96	28.24	28.85	1325356
2013-04-17	28.42	28.54	27.57	27.95	2551942
2013-04-18	28.23	28.70	27.75	28.06	1302611
2013-04-19	28.01	28.15	27.79	27.97	1118076
2013-04-22	28.14	28.31	27.75	28.23	923015
2013-04-23	28.21	28.32	27.67	28.03	1116231
2013-04-24	28.49	28.69	27.75	28.60	1464694
2013-04-25	28.88	29.53	28.85	29.04	2452825
2013-04-26	29.13	29.27	28.88	29.24	1369702
2013-04-29	29.54	29.85	29.30	29.66	745473
2013-04-30	29.76	30.01	29.31	29.94	1171928
2013-05-01	29.68	29.73	29.06	29.26	809398
2013-05-02	29.30	29.73	29.06	29.55	898614
2013-05-03	29.73	29.90	29.43	29.53	1189609
2013-05-06	29.54	30.07	29.35	29.95	1141175
2013-05-07	30.01	30.52	30.01	30.38	883875
2013-05-08	30.47	30.85	30.40	30.63	839655
2013-05-09	30.57	30.60	29.96	30.04	888078
2013-05-10	29.77	30.02	29.50	29.94	926044
2013-05-13	30.03	30.17	29.52	29.65	762174
2013-05-14	29.66	29.78	29.46	29.69	1352013
2013-05-15	29.57	29.80	29.50	29.60	1184415
2013-05-16	29.50	30.18	29.50	29.81	1082918
2013-05-17	29.49	30.31	29.41	30.10	1131938
2013-05-20	30.12	30.43	30.07	30.33	750595
2013-05-21	30.18	30.44	29.99	30.15	1122419
2013-05-22	30.16	30.43	29.83	29.91	1817321
2013-05-23	29.52	30.06	29.38	29.87	1395990
2013-05-24	29.51	29.83	29.48	29.74	588920
2013-05-28	29.89	30.32	29.86	30.20	3207828
2013-05-29	30.03	30.40	29.94	30.29	1244599
2013-05-30	30.29	30.41	30.09	30.35	976837
2013-05-31	30.19	30.25	29.91	29.93	1688427
2013-06-03	30.00	30.19	29.89	30.18	1006923
2013-06-04	30.12	30.42	30.02	30.29	1134718
2013-06-05	30.22	30.22	29.70	30.04	1459250
2013-06-06	30.08	30.24	29.75	30.06	940594
2013-06-07	30.08	30.30	29.78	29.97	1196761
2013-06-10	29.92	30.16	29.66	29.94	866725
2013-06-11	29.55	29.77	29.21	29.45	1649027
2013-06-12	29.47	29.55	28.74	28.79	1192346
2013-06-13	28.79	29.37	28.55	29.29	1054885
2013-06-14	29.34	29.34	28.88	29.08	1479787
2013-06-17	29.25	29.69	29.21	29.48	805660
2013-06-18	29.48	29.92	29.45	29.87	1098799
2013-06-19	29.85	29.89	29.26	29.44	777292
2013-06-20	28.91	29.02	28.62	28.78	1863803
2013-06-21	28.60	28.81	28.20	28.31	1291584
2013-06-24	27.80	28.11	27.25	27.74	1860512
2013-06-25	27.95	28.12	27.56	27.83	1177587
2013-06-26	27.94	28.06	27.64	27.98	694891
2013-06-27	28.19	28.50	28.10	28.45	764806
2013-06-28	28.41	28.97	28.32	28.52	1170947
2013-07-01	28.57	28.90	28.48	28.50	582687
2013-07-02	28.48	28.75	28.38	28.67	902209
2013-07-03	28.63	28.73	28.49	28.54	489502
2013-07-05	28.79	28.92	28.49	28.90	821096
2013-07-08	29.03	29.14	28.81	29.08	1989255
2013-07-09	29.23	30.11	29.19	30.07	2095650
2013-07-10	30.13	30.34	29.72	30.08	1257192
2013-07-11	30.56	31.16	30.44	31.15	1254087
2013-07-12	31.29	31.53	30.88	31.09	950070
2013-07-15	31.16	31.32	31.00	31.08	506278
2013-07-16	31.15	31.27	30.66	31.12	1019216
2013-07-17	31.04	31.46	30.92	31.21	731868
2013-07-18	31.32	31.48	31.19	31.22	745126
2013-07-19	31.26	31.37	31.00	31.12	793991
2013-07-22	31.20	31.60	31.19	31.43	1260091
2013-07-23	31.51	31.56	31.34	31.37	520187
2013-07-24	30.56	30.61	29.45	29.57	1881577
2013-07-25	29.64	30.00	29.45	29.89	1509232
2013-07-26	29.79	29.91	29.51	29.65	1039076
2013-07-29	29.62	29.87	29.40	29.80	992712
2013-07-30	29.82	29.88	29.53	29.68	1133925
2013-07-31	29.73	29.84	29.46	29.60	1231502
2013-08-01	29.79	29.88	29.63	29.68	783239
2013-08-02	29.55	29.67	29.34	29.43	620912
2013-08-05	29.37	29.52	29.02	29.04	673335
2013-08-06	29.17	29.37	28.97	29.26	1010278
2013-08-07	29.00	29.17	28.59	28.60	1012959
2013-08-08	28.64	28.75	28.34	28.64	1780065
2013-08-09	28.62	29.12	28.51	29.03	1392802
2013-08-12	28.90	29.01	28.20	28.36	2065532
2013-08-13	28.38	28.54	28.15	28.38	1354790
2013-08-14	28.45	28.51	28.13	28.26	1399757
2013-08-15	28.17	28.49	28.00	28.40	913320
2013-08-16	28.37	29.04	28.32	28.86	1686574
2013-08-19	28.79	28.79	28.27	28.30	1074136
2013-08-20	28.18	28.41	28.02	28.29	2943954
2013-08-21	28.22	28.40	28.06	28.18	1887687
2013-08-22	28.12	28.65	28.11	28.53	1661074
2013-08-23	28.75	28.85	28.60	28.70	844226
2013-08-26	28.73	28.77	28.48	28.63	497984
2013-08-27	28.54	29.08	28.47	28.69	1218487
2013-08-28	28.75	29.46	28.69	29.42	1071616
2013-08-29	29.33	29.34	28.99	29.13	867602
2013-08-30	29.06	29.14	28.72	28.74	905072
2013-09-03	28.94	29.11	28.77	29.09	848405
2013-09-04	29.05	29.42	28.90	29.24	1046154
2013-09-05	29.30	29.64	29.21	29.59	647205
2013-09-06	30.08	30.08	29.54	29.70	894504
2013-09-09	29.74	30.49	29.70	30.32	900355
2013-09-10	30.16	30.40	29.83	30.32	1013490
2013-09-11	30.00	30.06	29.74	30.05	600630
2013-09-12	29.96	29.97	29.45	29.46	905976
2013-09-13	29.44	29.73	29.44	29.55	659961
2013-09-16	29.76	29.99	29.67	29.67	615127
2013-09-17	29.65	29.75	29.44	29.51	1083969
2013-09-18	29.43	30.21	29.25	29.94	747568
2013-09-19	29.99	30.19	29.86	30.03	713108
2013-09-20	30.18	30.19	29.77	29.85	572713
2013-09-23	29.67	29.89	29.46	29.81	538530
2013-09-24	29.83	30.49	29.81	30.37	954446
2013-09-25	30.43	30.43	29.98	30.04	950566
2013-09-26	29.97	30.54	29.96	30.16	553178
2013-09-27	30.06	30.35	29.87	30.13	958429
2013-09-30	29.85	30.14	29.73	29.85	728346
2013-10-01	29.71	30.12	29.63	29.86	621920
2013-10-02	29.66	29.70	29.22	29.36	837878
2013-10-03	29.37	29.41	29.04	29.18	420563
2013-10-04	29.15	29.47	29.09	29.35	562796
2013-10-07	29.08	29.40	29.04	29.27	688144
2013-10-08	29.35	29.43	29.04	29.04	660621
2013-10-09	29.07	29.13	28.79	28.97	489598
2013-10-10	29.22	29.81	29.17	29.69	648793
2013-10-11	29.62	30.01	29.59	29.96	473976
2013-10-14	29.71	30.19	29.64	30.16	198325
2013-10-15	29.94	30.12	29.72	29.84	677854
2013-10-16	29.89	30.14	29.79	29.96	537945
2013-10-17	29.96	29.98	29.80	29.98	941939
2013-10-18	30.06	30.34	30.04	30.15	1343052
2013-10-21	30.08	30.30	29.99	30.10	720212
2013-10-22	30.21	30.29	29.89	29.99	659197
2013-10-23	29.89	29.95	29.47	29.56	1740024
2013-10-24	29.51	29.66	29.40	29.59	1307545
2013-10-25	29.39	29.78	29.39	29.64	1207865
2013-10-28	29.66	29.67	29.30	29.44	1230891
2013-10-29	29.50	29.90	29.40	29.84	703816
2013-10-30	29.96	30.00	29.44	29.60	1005604
2013-10-31	29.72	29.99	29.71	29.72	730410
2013-11-01	29.69	29.71	29.25	29.27	1169404
2013-11-04	29.51	29.51	29.11	29.22	1320816
2013-11-05	29.15	29.22	29.02	29.16	1359209
2013-11-06	29.39	29.45	29.21	29.28	1082888
2013-11-07	29.31	29.31	28.71	28.75	1184743
2013-11-08	28.71	29.13	28.62	29.06	905623
2013-11-11	28.98	29.00	28.70	28.76	299616
2013-11-12	28.74	28.85	28.56	28.66	603371
2013-11-13	28.59	29.03	28.59	29.01	1044352
2013-11-14	28.92	29.04	28.79	29.03	1050146
2013-11-15	29.06	29.27	28.90	29.16	1630679
2013-11-18	29.28	29.34	29.16	29.23	1112942
2013-11-19	29.19	29.37	29.06	29.20	1294306
2013-11-20	29.30	29.48	29.16	29.31	1097780
2013-11-21	29.19	29.80	29.19	29.61	558448
2013-11-22	29.56	29.64	29.43	29.45	541566
2013-11-25	29.31	29.47	28.94	29.21	907047
2013-11-26	29.22	29.41	29.01	29.12	1216470
2013-11-27	28.91	29.07	28.65	28.93	1082180
2013-11-29	28.82	29.32	28.71	29.21	614885
2013-12-02	29.08	29.76	28.97	29.33	765561
2013-12-03	29.21	29.44	28.97	29.21	844937
2013-12-04	29.21	29.31	28.91	29.29	883485
2013-12-05	29.20	29.79	29.15	29.33	703153
2013-12-06	29.15	29.58	29.15	29.23	841386
2013-12-09	29.32	29.67	29.08	29.51	1167818
2013-12-10	29.53	29.74	29.40	29.43	846630
2013-12-11	29.29	29.37	28.51	28.51	1399143
2013-12-12	28.51	28.53	28.02	28.09	1679884
2013-12-13	28.03	28.21	27.86	28.17	840069
2013-12-16	28.31	28.42	28.04	28.06	800688
2013-12-17	28.03	28.18	27.64	27.71	1479107
2013-12-18	27.70	28.25	27.60	28.11	1428356
2013-12-19	28.09	28.31	28.01	28.12	3014610
2013-12-20	28.09	28.37	27.96	27.98	1320097
2013-12-23	28.22	28.25	27.94	27.99	1229721
2013-12-24	28.04	28.27	27.97	28.19	980635
2013-12-26	28.26	28.40	27.98	28.06	822169
2013-12-27	28.13	28.25	27.97	28.19	1135805
2013-12-30	28.17	28.45	28.13	28.43	801402
2013-12-31	28.38	28.72	28.34	28.65	1123754
2014-01-02	28.45	28.58	28.19	28.30	1361250
2014-01-03	28.36	28.45	28.07	28.14	925513
2014-01-06	28.07	28.08	27.69	27.77	925766
2014-01-07	27.77	27.96	27.65	27.83	1154766
2014-01-08	27.84	27.84	27.50	27.58	1473997
2014-01-09	27.51	27.59	27.35	27.47	1720679
2014-01-10	27.41	27.56	27.25	27.46	980374
2014-01-13	27.50	27.56	27.35	27.42	1107265
2014-01-14	27.39	27.45	27.02	27.06	1420559
2014-01-15	27.08	27.17	26.92	27.04	1740934
2014-01-16	27.11	27.25	27.00	27.06	997038
2014-01-17	26.99	27.06	26.88	26.92	1365105
2014-01-21	27.13	27.14	26.75	26.90	800607
2014-01-22	26.93	26.95	26.66	26.77	1165080
2014-01-23	26.63	26.64	26.47	26.62	1081790
2014-01-24	26.54	26.61	26.24	26.30	1052893
2014-01-27	26.33	26.38	25.97	25.97	1302250
2014-01-28	25.89	26.09	25.81	26.03	1210561
2014-01-29	25.94	26.00	25.74	25.90	2221365
2014-01-30	26.04	26.34	25.85	26.15	1319847
2014-01-31	25.85	26.37	25.76	26.15	1798579
2014-02-03	26.17	26.26	25.67	25.71	2040803
2014-02-04	25.76	25.95	25.73	25.88	1032038
2014-02-05	25.80	26.13	25.69	26.08	1751186
2014-02-06	26.04	26.61	25.96	26.56	1204871
2014-02-07	26.72	26.84	26.45	26.54	2028873
2014-02-10	26.53	26.53	26.32	26.41	1238645
2014-02-11	26.36	26.73	26.31	26.63	1184511
2014-02-12	26.75	27.01	26.71	26.99	1089575
2014-02-13	26.66	26.68	26.03	26.21	1613973
2014-02-14	26.14	26.21	25.84	25.88	1303954
2014-02-18	25.94	26.03	25.78	25.94	1226926
2014-02-19	25.80	26.03	25.67	25.71	2480112
2014-02-20	25.73	25.73	25.52	25.59	1244202
2014-02-21	25.59	25.86	25.52	25.63	874709
2014-02-24	25.83	26.31	25.75	26.08	1161600
2014-02-25	26.07	26.07	25.79	25.80	1075066
2014-02-26	25.82	25.89	25.66	25.78	1007512
2014-02-27	25.82	25.90	25.74	25.86	214810
2014-02-28	26.05	26.62	26.05	26.51	1284253
2014-03-03	26.32	26.66	26.29	26.51	1232584
2014-03-04	26.72	26.72	26.35	26.41	683678
2014-03-05	26.39	26.42	26.23	26.40	601969
2014-03-06	26.49	26.64	26.33	26.58	515942
2014-03-07	26.49	26.58	26.48	26.55	512965
2014-03-10	26.53	26.81	26.50	26.77	731559
2014-03-11	26.81	26.91	26.42	26.47	1009958
2014-03-12	26.10	26.38	25.90	26.36	1204782
2014-03-13	26.55	26.64	26.30	26.38	914820
2014-03-14	26.30	26.54	26.20	26.30	1123250
2014-03-17	26.42	26.69	26.40	26.67	498988
2014-03-18	26.73	26.98	26.67	26.75	759942
2014-03-19	26.66	26.70	26.17	26.31	773537
2014-03-20	26.27	26.75	26.10	26.66	1031310
2014-03-21	26.81	27.34	26.75	27.29	1172753
2014-03-24	27.33	27.44	27.03	27.25	785000
2014-03-25	27.33	27.41	27.16	27.37	568607
2014-03-26	27.43	27.69	27.36	27.53	851024
2014-03-27	27.56	28.12	27.54	28.04	1002495
2014-03-28	28.09	28.55	28.05	28.52	947291
2014-03-31	28.62	28.96	28.56	28.96	1114424
2014-04-01	28.95	28.99	28.71	28.81	1182996
2014-04-02	28.78	29.00	28.59	28.91	1113704
2014-04-03	28.96	28.97	28.68	28.78	830568
2014-04-04	29.00	29.04	28.54	28.97	832728
2014-04-07	28.93	29.00	28.51	28.53	784486
2014-04-08	28.67	29.10	28.65	29.01	1642959
2014-04-09	29.06	29.31	28.97	29.20	1330522
2014-04-10	29.08	29.30	28.90	29.01	963017
2014-04-11	28.90	29.13	28.89	29.02	865114
2014-04-14	29.16	29.21	28.86	29.12	644167
2014-04-15	29.00	29.31	28.93	29.09	1296105
2014-04-16	29.20	29.52	29.15	29.39	981446
2014-04-17	29.46	29.50	29.19	29.24	1173694
2014-04-21	29.21	29.32	29.10	29.17	1057710
2014-04-22	29.32	29.32	28.83	29.14	1075279
2014-04-23	29.09	29.64	29.06	29.63	988296
2014-04-24	29.65	29.73	29.49	29.52	715604
2014-04-25	29.50	29.51	29.27	29.47	1076040
2014-04-28	29.70	29.71	29.37	29.54	703490
2014-04-29	29.70	30.21	29.64	30.18	1706588
2014-04-30	29.78	29.85	29.45	29.77	1374783
2014-05-01	29.61	29.67	29.02	29.26	1038961
2014-05-02	29.18	29.74	29.14	29.67	845917
2014-05-05	29.56	29.59	29.10	29.14	884489
2014-05-06	29.27	29.37	29.11	29.34	714957
2014-05-07	29.38	29.40	29.08	29.12	827922
2014-05-08	29.18	29.21	28.45	28.53	889958
2014-05-09	28.43	28.61	28.35	28.57	683793
2014-05-12	28.77	28.95	28.53	28.74	575065
2014-05-13	28.81	29.11	28.58	29.03	588715
2014-05-14	29.09	29.15	28.89	28.95	787696
2014-05-15	28.98	29.00	28.57	28.78	658860
2014-05-16	28.90	29.13	28.78	28.93	1323863
2014-05-19	28.93	29.21	28.93	29.16	733756
2014-05-20	29.05	29.09	28.61	28.75	1140581
2014-05-21	28.75	29.03	28.67	28.99	786577
2014-05-22	29.02	29.29	28.75	29.26	743057
2014-05-23	29.25	29.42	29.16	29.27	554470
2014-05-27	29.32	29.37	28.82	28.96	798579
2014-05-28	29.05	29.19	28.75	29.08	778122
2014-05-29	29.23	29.37	28.94	29.26	612450
2014-05-30	29.20	29.88	29.04	29.79	1172387
2014-06-02	29.63	29.74	29.31	29.49	1191408
2014-06-03	29.43	29.83	29.43	29.79	1455474
2014-06-04	29.77	29.86	29.52	29.75	729692
2014-06-05	29.76	29.79	29.52	29.65	659247
2014-06-06	29.57	29.70	29.54	29.66	881519
2014-06-09	29.73	29.92	29.65	29.86	509579
2014-06-10	29.80	30.03	29.61	29.99	1241919
2014-06-11	29.78	29.87	29.61	29.84	686478
2014-06-12	29.97	31.03	29.96	30.86	1843585
2014-06-13	30.96	31.55	30.94	31.51	1215924
2014-06-16	31.45	31.98	31.42	31.58	1120864
2014-06-17	31.52	31.54	31.06	31.29	855282
2014-06-18	31.29	31.41	31.11	31.30	963708
2014-06-19	31.30	31.54	31.09	31.32	875124
2014-06-20	31.59	31.84	31.38	31.81	915528
2014-06-23	31.82	32.20	31.78	32.17	851631
2014-06-24	32.16	32.27	31.42	31.57	1830521
2014-06-25	31.56	31.98	31.47	31.47	1006234
2014-06-26	31.51	32.02	31.22	32.00	838827
2014-06-27	32.05	32.31	31.93	32.27	678421
2014-06-30	32.21	32.44	31.93	32.37	877981
2014-07-01	32.47	32.64	32.36	32.57	625873
2014-07-02	32.45	32.63	32.31	32.50	780170
2014-07-03	32.52	32.56	32.19	32.53	457279
2014-07-07	32.38	32.40	31.68	32.05	1083922
2014-07-08	31.77	31.96	31.54	31.90	990238
2014-07-09	31.86	32.00	31.62	31.88	570330
2014-07-10	31.57	31.78	31.42	31.76	625661
2014-07-11	31.64	31.75	31.27	31.33	1149537
2014-07-14	31.37	31.64	31.34	31.62	698697
2014-07-15	31.42	31.46	30.65	31.05	942849
2014-07-16	31.12	31.43	31.07	31.34	717428
2014-07-17	31.38	31.49	30.77	30.82	751701
2014-07-18	30.81	31.22	30.76	31.12	686553
2014-07-21	30.99	31.10	30.65	30.80	909772
2014-07-22	30.79	31.03	30.76	30.85	931505
2014-07-23	30.94	31.00	30.78	30.98	656583
2014-07-24	30.92	31.14	30.82	31.08	701725
2014-07-25	30.73	30.84	30.47	30.52	792105
2014-07-28	30.53	30.55	30.18	30.27	838355
2014-07-29	30.21	30.50	30.21	30.21	845778
2014-07-30	31.23	31.34	30.49	30.83	1453913
2014-07-31	30.68	31.09	30.43	30.70	1981596
2014-08-01	30.70	30.94	30.34	30.68	1698647
2014-08-04	30.65	31.08	30.52	31.07	1151631
2014-08-05	30.97	30.98	30.40	30.64	1587480
2014-08-06	30.48	30.87	30.35	30.59	1167258
2014-08-07	30.71	30.71	29.81	30.06	1271678
2014-08-08	30.09	30.72	29.93	30.53	731070
2014-08-11	30.67	30.84	30.57	30.82	617969
2014-08-12	30.71	30.93	30.55	30.75	1543545
2014-08-13	30.85	30.93	30.47	30.55	990849
2014-08-14	30.64	30.71	30.29	30.46	489738
2014-08-15	30.68	30.75	30.08	30.65	915890
2014-08-18	30.82	30.84	30.23	30.40	552692
2014-08-19	30.40	30.77	30.40	30.70	445610
2014-08-20	30.73	30.83	30.44	30.79	576491
2014-08-21	30.84	30.87	30.65	30.73	732423
2014-08-22	30.74	30.74	30.43	30.64	532413
2014-08-25	30.56	30.90	30.54	30.84	459055
2014-08-26	30.99	31.26	30.93	31.05	423569
2014-08-27	31.25	31.47	31.09	31.38	710875
2014-08-28	31.32	31.48	31.21	31.39	710262
2014-08-29	31.49	31.89	31.39	31.89	956230
2014-09-02	31.76	31.80	31.13	31.20	565309
2014-09-03	31.31	31.50	31.28	31.39	654803
2014-09-04	31.48	31.65	31.16	31.35	1073359
2014-09-05	31.34	31.50	30.99	31.29	926705
2014-09-08	31.13	31.14	30.49	30.63	823002
2014-09-09	30.51	30.66	30.29	30.52	1165094
2014-09-10	30.52	30.65	30.22	30.63	976039
2014-09-11	30.22	30.25	29.92	30.23	660237
2014-09-12	30.08	30.14	29.76	30.02	893049
2014-09-15	29.98	30.37	29.70	30.32	1055519
2014-09-16	30.38	30.87	30.17	30.53	837832
2014-09-17	30.51	30.57	29.86	29.88	955228
2014-09-18	29.77	30.00	28.94	29.05	1954177
2014-09-19	28.98	29.19	28.49	28.75	1425911
2014-09-22	28.61	28.63	28.13	28.14	1671753
2014-09-23	28.06	28.59	28.01	28.34	791089
2014-09-24	28.26	28.37	27.95	27.98	2384359
2014-09-25	27.81	27.82	26.98	27.00	1442848
2014-09-26	27.01	27.53	26.84	27.38	1091131
2014-09-29	27.23	27.34	26.88	27.22	767078
2014-09-30	27.13	27.21	26.57	26.88	1090660
2014-10-01	26.89	26.89	26.07	26.23	1385010
2014-10-02	26.21	26.62	25.77	26.44	1886328
2014-10-03	26.39	26.44	25.93	26.04	944653
2014-10-06	26.22	26.28	25.86	26.11	1200914
2014-10-07	25.94	26.25	25.75	25.78	1271541
2014-10-08	25.75	25.75	24.96	25.63	2007929
2014-10-09	25.49	25.51	24.77	24.84	2082949
2014-10-10	24.63	24.81	24.13	24.35	1888111
2014-10-13	24.24	24.60	23.90	23.96	1859616
2014-10-14	24.07	24.15	23.54	23.65	2259591
2014-10-15	23.39	23.50	22.87	23.28	3899683
2014-10-16	22.86	23.63	22.75	23.43	3437692
2014-10-17	23.73	23.81	23.26	23.39	2272120
2014-10-20	23.36	23.60	23.12	23.39	2047685
2014-10-21	23.61	23.86	23.45	23.81	4038357
2014-10-22	23.86	23.93	23.27	23.34	3133736
2014-10-23	23.95	25.10	23.79	24.86	3906641
2014-10-24	24.90	25.19	24.41	24.45	2301977
2014-10-27	24.28	24.48	23.79	24.14	1647253
2014-10-28	24.18	25.03	24.08	25.01	2152525
2014-10-29	25.15	25.47	24.72	24.92	2728448
2014-10-30	24.76	24.89	24.32	24.40	1079521
2014-10-31	24.26	24.78	24.20	24.76	1199098
2014-11-03	24.76	24.77	24.03	24.07	1115670
2014-11-04	23.73	23.74	23.11	23.53	2010647
2014-11-05	23.83	24.90	23.64	24.76	2154153
2014-11-06	24.52	24.79	24.08	24.54	1358555
2014-11-07	24.69	25.47	24.68	25.25	2312403
2014-11-10	25.52	25.74	24.72	24.84	1600409
2014-11-11	24.90	25.24	24.63	25.01	1198785
2014-11-12	24.84	25.53	24.74	25.22	1763802
2014-11-13	25.17	25.17	24.41	24.38	522275
2014-11-14	24.30	24.89	24.21	24.89	1669436
2014-11-17	24.67	24.79	24.39	24.57	1622359
2014-11-18	24.56	24.69	24.38	24.45	1345267
2014-11-19	24.38	24.50	24.19	24.28	1316917
2014-11-20	24.32	24.87	24.27	24.85	1699832
2014-11-21	25.25	25.64	25.19	25.44	1451500
2014-11-24	25.42	25.45	24.78	24.85	1117171
2014-11-25	24.99	25.18	24.46	24.68	1862405
2014-11-26	24.51	24.58	24.04	24.05	1304438
2014-11-28	22.71	22.71	22.01	22.10	1696700
2014-12-01	22.10	22.46	21.67	22.36	2305656
2014-12-02	22.23	22.92	21.98	22.71	3707567
2014-12-03	22.74	23.42	22.65	22.95	2164583
2014-12-04	22.74	22.76	21.98	22.06	2320696
2014-12-05	21.96	22.02	21.34	21.35	2423072
2014-12-08	21.07	21.07	19.13	19.54	3562543
2014-12-09	19.43	19.90	19.31	19.69	2066954
2014-12-10	19.22	19.28	17.99	18.58	5013771
2014-12-11	18.03	18.57	17.90	18.03	4887052
2014-12-12	17.63	17.91	17.33	17.33	5041912
2014-12-15	17.28	17.53	16.40	16.54	3910316
2014-12-16	16.18	17.50	16.11	17.07	7401921
2014-12-17	17.16	19.16	17.04	18.77	4869885
2014-12-18	19.67	20.10	19.17	19.62	5250099
2014-12-19	19.85	20.66	19.63	20.58	3767326
2014-12-22	20.58	20.77	19.93	20.72	3762551
2014-12-23	20.76	21.10	20.57	20.95	2426579
2014-12-24	20.97	21.05	20.39	20.70	1252750
2014-12-26	20.96	21.00	20.43	20.63	1161889
2014-12-29	20.83	21.33	20.73	20.95	1930645
2014-12-30	20.86	21.00	20.49	20.54	1736984
2014-12-31	20.38	21.04	20.03	20.62	1452152
2015-01-02	20.42	20.89	20.32	20.75	1741065
2015-01-05	20.28	20.31	19.38	19.60	2407994
2015-01-06	19.42	19.98	19.23	19.53	2376781
2015-01-07	19.80	20.03	19.25	19.38	2391523
2015-01-08	19.64	20.07	19.44	19.86	2242286
2015-01-09	19.91	20.20	19.61	20.01	2281174
2015-01-12	19.69	19.72	18.87	19.23	2798499
2015-01-13	19.08	19.33	18.72	19.03	2518003
2015-01-14	18.69	19.62	18.61	19.52	2148475
2015-01-15	19.93	20.02	19.26	19.29	2110294
2015-01-16	19.34	20.84	19.33	20.59	2339531
2015-01-20	19.77	20.01	19.11	19.23	2589273
2015-01-21	19.48	20.05	19.43	19.53	2276295
2015-01-22	19.50	19.75	19.27	19.75	1970587
2015-01-23	19.66	19.95	19.43	19.63	2159113
2015-01-26	19.63	19.97	19.47	19.78	2892379
2015-01-27	19.73	20.04	19.53	19.86	3182909
2015-01-28	19.50	19.56	18.32	18.33	3381146
2015-01-29	18.50	18.56	17.37	18.03	3321092
2015-01-30	17.83	19.15	17.58	18.89	2772286
2015-02-02	19.37	20.06	19.20	19.94	2776471
2015-02-03	20.52	21.12	20.40	20.66	3473902
2015-02-04	20.17	20.20	19.27	19.93	3617281
2015-02-05	20.31	20.56	20.01	20.46	2268304
2015-02-06	20.81	20.86	20.31	20.40	2850704
2015-02-09	20.56	20.91	20.45	20.46	2544143
2015-02-10	20.44	20.48	19.54	19.97	2712208
2015-02-11	19.65	19.86	19.25	19.52	3532911
2015-02-12	19.70	20.04	19.31	19.71	2727922
2015-02-13	19.93	19.93	19.21	19.42	2179916
2015-02-17	19.36	19.36	18.56	18.83	3372967
2015-02-18	17.61	17.85	17.49	17.80	5934835
2015-02-19	17.51	17.76	17.24	17.68	2589493
2015-02-20	17.69	17.81	17.56	17.72	3651249
2015-02-23	17.45	17.70	17.32	17.54	4795517
2015-02-24	17.61	17.74	17.37	17.68	2682545
2015-02-25	17.81	17.89	17.58	17.87	1706481
2015-02-26	17.64	17.66	17.36	17.38	1746586
2015-02-27	17.51	17.60	17.27	17.29	1613446
2015-03-02	17.23	17.26	17.00	17.02	1872712
2015-03-03	17.19	17.70	17.05	17.48	2748908
2015-03-04	17.56	17.93	17.44	17.83	3812234
2015-03-05	17.84	17.86	17.59	17.74	2006178
2015-03-06	17.59	17.75	17.35	17.46	1520407
2015-03-09	17.69	17.85	17.30	17.41	2511302
2015-03-10	17.25	17.39	16.94	16.91	2112699
2015-03-11	16.92	17.19	16.81	17.14	2293974
2015-03-12	17.36	17.36	16.83	16.84	2182574
2015-03-13	16.61	16.69	16.36	16.65	1443434
2015-03-16	16.37	16.69	16.29	16.69	2188861
2015-03-17	16.51	16.89	16.36	16.77	1595219
2015-03-18	16.69	17.64	16.56	17.48	1814147
2015-03-19	17.06	17.10	16.34	16.35	1851989
2015-03-20	16.60	16.79	16.57	16.73	2364648
2015-03-23	16.77	17.11	16.72	17.01	1378772
2015-03-24	17.12	17.33	16.85	17.30	1549949
2015-03-25	17.39	17.49	17.07	17.18	1706953
2015-03-26	17.42	17.76	16.88	16.89	1945497
2015-03-27	16.77	16.83	16.33	16.42	1885190
2015-03-30	16.43	17.04	16.38	16.97	4279199
2015-03-31	16.74	17.05	16.65	16.88	2439794
2015-04-01	17.02	17.20	16.89	17.11	3527183
2015-04-02	17.13	17.52	17.06	17.46	3238829
2015-04-06	17.75	17.83	17.51	17.62	1691888
2015-04-07	17.58	18.16	17.51	17.91	2030165
2015-04-08	18.01	18.05	17.24	17.37	1917728
2015-04-09	17.42	17.70	17.40	17.55	1456595
2015-04-10	17.72	17.75	17.33	17.61	1635743
2015-04-13	17.73	17.82	17.50	17.62	791796
2015-04-14	17.86	18.31	17.82	18.20	1825739
2015-04-15	18.36	19.62	18.36	19.06	3766771
2015-04-16	19.10	19.15	18.58	18.90	2732504
2015-04-17	18.81	18.96	18.64	18.85	1582479
2015-04-20	18.85	19.25	18.82	18.96	1976250
2015-04-21	18.88	18.98	18.39	18.63	1287389
2015-04-22	18.74	18.93	18.38	18.73	1485143
2015-04-23	18.92	19.72	18.73	19.27	2944696
2015-04-24	19.26	19.37	18.99	19.16	1247349
2015-04-27	19.43	19.43	19.04	19.19	1389357
2015-04-28	19.14	19.36	19.10	19.21	1659707
2015-04-29	18.90	19.30	18.77	18.82	1878406
2015-04-30	18.85	19.01	18.30	18.82	2896218
2015-05-01	18.75	19.02	18.64	18.98	1565952
2015-05-04	19.08	19.19	18.86	18.87	1355218
2015-05-05	19.10	19.28	18.35	18.41	1687315
2015-05-06	18.33	18.41	17.13	17.33	4147248
2015-05-07	17.26	17.56	16.82	17.16	4421094
2015-05-08	17.51	17.55	17.06	17.44	2580194
2015-05-11	17.47	17.52	17.20	17.30	1905289
2015-05-12	17.36	17.56	17.22	17.24	1901491
2015-05-13	17.41	17.48	16.90	17.03	1867074
2015-05-14	17.17	17.23	16.88	17.16	1646913
2015-05-15	16.99	17.32	16.88	17.27	1482310
2015-05-18	17.21	17.21	16.86	17.01	844108
2015-05-19	16.76	16.84	16.61	16.75	1110972
2015-05-20	17.07	17.24	16.87	16.91	1848614
2015-05-21	17.00	17.22	16.80	17.11	979622
2015-05-22	16.90	17.42	16.80	17.35	1729933
2015-05-26	16.90	17.03	16.55	16.65	1799952
2015-05-27	16.57	16.71	16.40	16.42	1848622
2015-05-28	16.30	16.50	16.23	16.50	1988469
2015-05-29	16.47	16.57	16.20	16.49	1323346
2015-06-01	16.50	16.55	16.13	16.44	1370589
2015-06-02	16.52	17.00	16.50	16.88	1847203
2015-06-03	16.73	16.88	16.51	16.51	1246203
2015-06-04	16.35	16.43	16.12	16.20	1202612
2015-06-05	16.05	16.71	16.01	16.44	1524943
2015-06-08	16.39	16.39	15.82	15.90	1718822
2015-06-09	16.08	16.32	16.06	16.19	1610178
2015-06-10	16.75	16.89	16.59	16.78	3164220
2015-06-11	16.59	16.60	16.16	16.47	2301335
2015-06-12	16.22	16.45	16.10	16.10	3028501
2015-06-15	15.95	16.23	15.88	16.16	1569267
2015-06-16	16.24	16.71	15.98	16.62	2843288
2015-06-17	16.84	17.20	16.73	16.90	3127361
2015-06-18	17.06	17.76	16.97	17.60	5657419
2015-06-19	17.37	17.68	17.00	17.11	3326459
2015-06-22	17.20	17.34	16.96	16.98	2202555
2015-06-23	16.88	17.24	16.74	17.14	1553812
2015-06-24	17.04	17.30	16.96	17.05	1472477
2015-06-25	17.05	17.14	16.95	17.09	2233478
2015-06-26	16.97	16.97	16.69	16.86	1343392
2015-06-29	16.29	16.57	15.98	15.98	1732397
2015-06-30	16.61	16.61	15.69	16.01	3439737
2015-07-01	15.95	15.97	15.60	15.62	1674509
2015-07-02	15.64	15.96	15.55	15.68	1953639
2015-07-06	15.20	15.31	14.78	14.81	2522216
2015-07-07	14.70	15.17	14.36	15.09	2732632
2015-07-08	14.97	15.08	14.63	14.63	1558152
2015-07-09	14.90	15.04	14.46	14.54	1924027
2015-07-10	14.61	14.76	14.28	14.36	2448823
2015-07-13	14.31	14.39	14.13	14.31	2132625
2015-07-14	14.22	14.69	14.16	14.61	1904200
2015-07-15	14.49	14.70	14.19	14.30	1459998
2015-07-16	14.50	14.50	14.10	14.35	1581989
2015-07-17	14.33	14.35	13.94	13.99	1743682
2015-07-20	13.94	13.97	13.53	13.58	2102093
2015-07-21	13.67	13.94	13.64	13.80	1640957
2015-07-22	13.56	13.68	13.39	13.45	1754160
2015-07-23	13.44	13.54	13.04	13.53	2768411
2015-07-24	13.54	13.54	13.23	13.41	2468518
2015-07-27	13.24	13.37	13.10	13.21	2925546
2015-07-28	13.28	14.21	13.19	14.11	4261443
2015-07-29	14.06	14.51	13.88	14.37	3058825
2015-07-30	14.19	15.16	14.19	14.61	3154291
2015-07-31	14.66	14.81	14.51	14.58	2700293
2015-08-03	14.42	14.59	14.19	14.19	2616822
2015-08-04	14.27	14.54	14.11	14.22	2085995
2015-08-05	14.45	14.67	14.25	14.36	2504341
2015-08-06	14.30	14.32	13.99	14.29	2851632
2015-08-07	14.18	14.53	13.90	13.93	2230597
2015-08-10	13.92	14.65	13.81	14.63	2511776
2015-08-11	14.26	14.30	13.82	14.24	1996461
2015-08-12	14.27	14.52	14.09	14.40	1656823
2015-08-13	14.25	14.28	13.81	13.93	1663779
2015-08-14	13.98	14.09	13.50	13.56	2314727
2015-08-17	13.52	13.56	13.28	13.44	1734023
2015-08-18	13.38	13.46	13.16	13.44	1649082
2015-08-19	13.23	13.39	12.84	13.16	2048161
2015-08-20	12.98	13.21	12.71	12.78	2176892
2015-08-21	12.62	12.93	12.55	12.76	2331522
2015-08-24	12.00	12.62	11.85	12.01	3476441
2015-08-25	12.60	12.72	12.27	12.38	3819076
2015-08-26	12.69	12.88	12.19	12.84	3286180
2015-08-27	13.22	14.03	13.19	13.70	2710025
2015-08-28	13.58	14.46	13.53	14.13	2762721
2015-08-31	13.97	14.49	13.48	14.47	2865957
2015-09-01	13.92	13.97	13.33	13.48	3399674
2015-09-02	13.62	13.65	12.76	13.50	5434149
2015-09-03	13.58	14.00	13.43	13.63	4017521
2015-09-04	13.38	13.91	13.08	13.71	3749092
2015-09-08	13.83	13.95	13.47	13.67	3149963
2015-09-09	13.73	13.81	13.45	13.49	4809146
2015-09-10	13.50	13.88	13.26	13.71	2807981
2015-09-11	13.36	13.57	13.12	13.32	2332913
2015-09-14	13.20	13.24	12.96	13.09	2514043
2015-09-15	13.19	13.58	13.13	13.20	2435413
2015-09-16	13.38	14.32	13.36	14.28	3750717
2015-09-17	14.26	15.51	14.15	15.06	5685407
2015-09-18	14.72	15.48	14.72	15.47	5598963
2015-09-21	15.65	15.80	15.44	15.56	4936524
2015-09-22	15.17	15.51	15.04	15.28	3618736
2015-09-23	15.29	15.42	14.83	14.87	2913453
2015-09-24	14.67	15.18	14.65	14.98	2430934
2015-09-25	15.23	15.29	14.97	15.15	2690708
2015-09-28	14.94	15.01	14.50	14.83	2567469
2015-09-29	14.87	15.29	14.87	15.23	2692777
2015-09-30	15.34	15.43	14.83	15.16	3148098
2015-10-01	15.49	15.72	14.78	14.85	3386573
2015-10-02	14.69	15.42	14.69	15.36	2159305
2015-10-05	15.87	16.03	15.68	15.95	4439962
2015-10-06	16.02	16.41	15.83	16.25	7870435
2015-10-07	16.55	16.99	16.23	16.69	4401608
2015-10-08	16.78	17.14	16.51	17.07	3096727
2015-10-09	17.16	17.23	16.83	16.93	2325445
2015-10-12	16.83	16.90	16.40	16.59	1908464
2015-10-13	16.20	16.69	16.05	16.32	2911869
2015-10-14	16.32	16.71	16.27	16.50	2157499
2015-10-15	16.40	16.73	16.23	16.64	2057331
2015-10-16	16.76	16.81	16.38	16.59	1971593
2015-10-19	16.33	16.47	15.99	16.07	1657645
2015-10-20	16.07	16.47	15.98	16.17	1615989
2015-10-21	16.07	16.14	15.12	15.15	3634650
2015-10-22	15.32	15.65	15.22	15.28	2709549
2015-10-23	15.16	15.34	14.92	15.09	2612969
2015-10-26	15.11	15.18	14.59	14.62	1936656
2015-10-27	14.33	14.44	14.17	14.26	1926952
2015-10-28	14.37	14.90	14.21	14.56	2669532
2015-10-29	14.89	15.50	14.76	15.00	3541479
2015-10-30	15.04	15.36	14.82	14.91	4320128
2015-11-02	14.84	15.75	14.77	15.65	3191620
2015-11-03	15.72	16.68	15.72	16.54	3115740
2015-11-04	16.45	16.61	16.04	16.12	2721497
2015-11-05	15.98	16.42	15.94	16.12	2305814
2015-11-06	15.90	16.15	15.83	15.92	1501767
2015-11-09	15.93	16.17	15.60	15.73	1697741
2015-11-10	15.60	15.79	15.36	15.48	1841542
2015-11-11	15.48	15.50	15.00	15.13	1390763
2015-11-12	14.80	15.18	14.53	14.54	1813788
2015-11-13	14.45	14.91	14.32	14.65	1819292
2015-11-16	14.66	15.37	14.50	15.35	2074545
2015-11-17	15.29	15.58	15.03	15.30	1610050
2015-11-18	15.45	15.60	15.20	15.51	1929859
2015-11-19	15.42	15.59	15.03	15.09	1360355
2015-11-20	15.14	15.23	14.61	14.65	2095827
2015-11-23	14.44	15.07	14.35	14.92	1987466
2015-11-24	15.08	15.63	15.06	15.26	2901228
2015-11-25	15.13	15.31	14.91	14.94	1703614
2015-11-27	14.68	14.89	14.58	14.75	656931
2015-11-30	14.80	14.97	14.69	14.80	2147404
2015-12-01	14.90	15.38	14.90	15.11	2327652
2015-12-02	14.93	14.97	14.56	14.73	2128951
2015-12-03	14.89	15.10	14.79	14.86	1559588
2015-12-04	14.59	14.68	14.23	14.34	1744571
2015-12-07	13.97	13.97	13.51	13.59	1540793
2015-12-08	13.29	13.85	13.09	13.69	2130449
2015-12-09	13.75	14.26	13.57	13.76	1788144
2015-12-10	13.52	13.93	13.38	13.46	2930093
2015-12-11	13.07	13.10	12.65	12.68	1869971
2015-12-14	12.59	12.70	12.25	12.55	2196996
2015-12-15	12.72	13.10	12.67	12.93	1584898
2015-12-16	12.79	12.92	12.50	12.74	1577407
2015-12-17	12.69	12.74	12.31	12.52	1843662
2015-12-18	12.43	12.96	12.43	12.58	1926122
2015-12-21	12.55	12.72	12.22	12.31	1552534
2015-12-22	12.32	12.54	12.10	12.46	1619925
2015-12-23	12.75	13.13	12.70	13.00	1650293
2015-12-24	13.00	13.15	12.84	13.00	1051371
2015-12-28	12.79	12.90	12.59	12.62	1202234
2015-12-29	12.90	13.04	12.75	12.83	1752282
2015-12-30	12.60	12.83	12.44	12.52	1418039
2015-12-31	12.48	12.79	12.48	12.62	1574799
2016-01-04	12.53	12.61	12.15	12.43	2631987
2016-01-05	12.38	12.49	12.16	12.40	1704229
2016-01-06	11.99	12.37	11.95	12.33	3201259
2016-01-07	12.01	12.18	11.72	11.82	3138256
2016-01-08	11.86	11.91	11.48	11.66	4142402
2016-01-11	11.66	11.69	11.19	11.46	3717252
2016-01-12	11.64	11.67	11.24	11.61	2836155
2016-01-13	11.77	12.09	11.21	11.39	2501247
2016-01-14	11.36	12.09	11.18	12.03	2461159
2016-01-15	11.27	11.82	11.25	11.79	1831334
2016-01-19	11.79	11.95	11.53	11.82	2836052
2016-01-20	11.45	11.63	10.76	11.41	3089401
2016-01-21	11.57	12.14	11.41	11.87	3141228
2016-01-22	12.53	12.82	12.46	12.59	3040829
2016-01-25	12.25	12.54	12.13	12.14	2577124
2016-01-26	12.40	12.48	11.93	12.20	4938904
2016-01-27	12.10	12.36	11.46	12.00	4477085
2016-01-28	12.51	12.56	11.85	12.25	3981271
2016-01-29	12.38	12.65	11.98	12.29	2656678
2016-02-01	12.10	12.20	11.77	11.94	3393735
2016-02-02	11.59	11.64	11.24	11.30	2199254
2016-02-03	11.58	12.07	11.15	12.04	3021477
2016-02-04	12.32	12.44	11.89	12.03	3847118
2016-02-05	11.89	12.04	11.72	11.78	5410058
2016-02-08	11.53	11.71	11.21	11.21	3203494
2016-02-09	11.01	11.15	10.62	10.62	3366022
2016-02-10	10.60	10.61	9.70	9.72	7968178
2016-02-11	9.23	10.43	9.10	10.01	5688029
2016-02-12	10.21	10.65	10.14	10.47	2503666
2016-02-16	10.62	10.71	10.35	10.47	2492779
2016-02-17	10.70	11.01	10.51	10.97	3409904
2016-02-18	11.11	11.13	10.77	10.87	3161867
2016-02-19	10.58	10.63	10.38	10.55	2731316
2016-02-22	10.82	11.11	10.78	10.94	2146259
2016-02-23	10.75	10.95	10.49	10.52	1938743
2016-02-24	10.17	10.70	10.02	10.61	3424984
2016-02-25	10.60	10.73	10.28	10.53	1669752
2016-02-26	10.80	11.34	10.76	11.02	2308036
2016-02-29	11.13	11.47	11.13	11.42	2963244
2016-03-01	11.61	11.81	11.41	11.77	3269087
2016-03-02	11.63	12.05	11.56	12.03	2625757
2016-03-03	11.98	12.46	11.93	12.19	2446948
2016-03-04	12.32	12.65	12.22	12.54	3036845
2016-03-07	12.53	12.88	12.32	12.76	3514859
2016-03-08	12.62	12.76	12.21	12.45	3191851
2016-03-09	12.72	13.13	12.67	12.73	2792133
2016-03-10	12.65	12.85	12.39	12.43	2386112
2016-03-11	12.92	13.21	12.88	13.13	2403085
2016-03-14	12.88	13.12	12.71	13.08	1803134
2016-03-15	12.86	13.10	12.65	13.09	1862807
2016-03-16	13.22	13.51	13.04	13.43	1903234
2016-03-17	13.68	13.97	13.58	13.66	2357826
2016-03-18	13.73	13.83	13.58	13.62	2255021
2016-03-21	13.59	13.79	13.49	13.60	1556848
2016-03-22	13.49	13.60	13.30	13.32	1773584
2016-03-23	13.30	13.37	12.62	12.69	1843510
2016-03-24	12.41	12.95	12.31	12.76	2289803
2016-03-28	12.80	12.93	12.58	12.91	1969663
2016-03-29	12.70	12.94	12.55	12.85	1869823
2016-03-30	13.04	13.45	13.00	13.15	1364052
2016-03-31	13.13	13.36	12.99	13.00	1348776
2016-04-01	12.74	12.85	12.63	12.77	1795071
2016-04-04	12.76	12.89	12.58	12.70	1532090
2016-04-05	12.50	12.63	12.31	12.33	1425719
2016-04-06	12.40	12.61	12.25	12.59	2069068
2016-04-07	12.45	12.62	12.32	12.48	1314669
2016-04-08	12.85	13.33	12.85	13.08	1365026
2016-04-11	13.16	13.35	13.01	13.04	1475325
2016-04-12	13.19	14.23	13.09	14.19	2420153
2016-04-13	14.22	14.31	13.86	13.91	1842524
2016-04-14	13.95	14.04	13.64	13.88	1255974
2016-04-15	13.63	13.69	13.33	13.43	1228564
2016-04-18	13.02	13.62	12.92	13.53	1726425
2016-04-19	13.63	14.37	13.60	14.20	1857624
2016-04-20	13.95	14.69	13.89	14.69	4173585
2016-04-21	14.68	14.73	14.43	14.65	2149511
2016-04-22	14.74	15.36	14.72	15.18	2413629
2016-04-25	15.12	15.26	14.79	14.89	3380548
2016-04-26	15.04	15.23	14.82	14.96	2330138
2016-04-27	15.12	15.57	14.90	15.18	3029673
2016-04-28	15.25	15.95	15.03	15.57	2937108
2016-04-29	15.74	16.07	15.44	15.84	3353576
2016-05-02	15.78	15.80	15.23	15.39	1764797
2016-05-03	15.09	15.20	14.64	14.93	2220514
2016-05-04	14.93	15.19	14.45	14.67	2158937
2016-05-05	15.08	15.54	14.51	14.66	3876657
2016-05-06	14.52	14.97	14.42	14.77	2909835
2016-05-09	14.65	14.66	14.11	14.31	1905935
2016-05-10	14.46	14.83	14.38	14.50	1827586
2016-05-11	14.47	15.03	14.18	14.78	1926491
2016-05-12	15.06	15.33	14.57	14.83	1903113
2016-05-13	14.70	14.94	14.61	14.73	2234669
2016-05-16	15.00	15.41	14.93	15.38	2272068
2016-05-17	15.31	15.48	15.11	15.26	2126536
2016-05-18	15.14	15.30	14.73	14.84	1674488
2016-05-19	14.59	14.81	14.35	14.67	1720517
2016-05-20	14.72	14.90	14.56	14.61	1789683
2016-05-23	14.44	15.01	14.33	14.88	1337609
2016-05-24	14.82	14.95	14.59	14.71	2185253
2016-05-25	14.82	15.25	14.78	15.23	1719238
2016-05-26	15.38	15.59	15.23	15.32	1678916
2016-05-27	15.11	15.47	15.05	15.47	1805053
2016-05-31	15.44	15.71	14.94	15.08	2067106
2016-06-01	14.93	15.25	14.78	15.24	1410319
2016-06-02	15.01	15.28	14.88	15.22	1628650
2016-06-03	15.37	15.59	15.18	15.27	1520357
2016-06-06	15.43	15.60	15.34	15.50	1687408
2016-06-07	15.69	16.36	15.64	16.32	2185752
2016-06-08	16.50	16.56	15.62	15.71	2918148
2016-06-09	15.55	15.73	15.05	15.18	2293262
2016-06-10	15.02	15.21	14.71	14.69	1524331
2016-06-13	14.66	15.10	14.59	14.80	2804061
2016-06-14	14.72	14.95	14.45	14.60	1422027
2016-06-15	14.47	14.61	14.28	14.28	1213595
2016-06-16	14.09	14.13	13.54	13.75	2831802
2016-06-17	13.92	14.39	13.84	14.05	1649025
2016-06-20	14.31	14.70	14.31	14.56	1462434
2016-06-21	14.48	14.83	14.39	14.65	1540651
2016-06-22	14.75	14.77	14.11	14.18	1904178
2016-06-23	14.47	14.69	14.34	14.68	1332715
2016-06-24	13.63	14.33	13.51	13.74	2311712
2016-06-27	13.52	13.78	12.90	13.05	3274640
2016-06-28	13.51	13.79	13.30	13.32	1787477
2016-06-29	13.48	13.88	13.48	13.76	1623343
2016-06-30	13.72	13.87	13.59	13.82	1593033
2016-07-01	13.82	14.10	13.76	14.05	817253
2016-07-05	13.82	13.99	13.57	13.73	1141758
2016-07-06	13.65	13.76	13.50	13.68	1167504
2016-07-07	13.92	13.98	13.23	13.29	1377719
2016-07-08	13.44	13.98	13.41	13.86	2771389
2016-07-11	13.92	14.01	13.65	13.69	2698451
2016-07-12	14.11	14.42	13.97	14.36	2154307
2016-07-13	14.42	14.48	13.88	14.01	2405169
2016-07-14	14.26	14.33	14.09	14.26	1842024
2016-07-15	14.39	14.39	13.98	14.18	1296221
2016-07-18	14.07	14.34	13.94	14.31	1500799
2016-07-19	14.25	14.45	14.17	14.32	3174474
2016-07-20	14.20	14.33	14.00	14.29	2389909
2016-07-21	14.21	14.52	14.11	14.14	2679140
2016-07-22	14.19	14.23	13.93	14.16	2145911
2016-07-25	13.97	13.99	13.48	13.57	2252301
2016-07-26	13.50	13.71	13.44	13.69	1425111
2016-07-27	13.73	13.82	13.11	13.25	2157903
2016-07-28	13.67	14.27	13.52	14.14	3239268
2016-07-29	14.15	14.35	14.02	14.30	3120395
2016-08-01	14.04	14.13	13.47	13.50	1142141
2016-08-02	13.76	13.96	13.50	13.70	1791326
2016-08-03	13.74	14.30	13.57	14.26	2207310
2016-08-04	14.20	14.76	14.18	14.74	2297798
2016-08-05	14.65	14.68	14.32	14.47	1367303
2016-08-08	14.64	14.87	14.61	14.76	1133851
2016-08-09	14.82	15.03	14.63	14.71	1337844
2016-08-10	14.66	14.76	14.33	14.36	1678804
2016-08-11	14.52	14.89	14.45	14.76	1216832
2016-08-12	14.85	14.98	14.68	14.75	1281766
2016-08-15	14.89	15.36	14.87	15.26	1459244
2016-08-16	15.23	15.46	15.15	15.37	1140461
2016-08-17	15.31	15.46	15.07	15.23	1604136
2016-08-18	15.35	15.72	15.31	15.63	1067227
2016-08-19	15.51	15.51	15.23	15.44	892976
2016-08-22	15.15	15.19	14.92	15.10	1335453
2016-08-23	15.08	15.20	14.95	15.05	1179881
2016-08-24	14.94	15.30	14.87	14.99	1662244
2016-08-25	14.95	15.07	14.79	14.96	1377682
2016-08-26	15.07	15.28	14.75	14.85	1116190
2016-08-29	14.70	14.92	14.65	14.84	730927
2016-08-30	14.85	15.07	14.74	14.87	696772
2016-08-31	14.76	14.79	14.27	14.45	1652122
2016-09-01	14.37	14.67	14.35	14.61	2604630
2016-09-02	14.79	15.14	14.77	14.85	2598066
2016-09-06	14.94	14.96	14.65	14.78	1912755
2016-09-07	14.81	14.86	14.54	14.58	1482793
2016-09-08	14.72	15.35	14.60	15.30	2667812
2016-09-09	15.01	15.01	14.54	14.65	1434229
2016-09-12	14.40	14.58	14.21	14.40	1934600
2016-09-13	14.14	14.14	13.58	13.76	1878149
2016-09-14	13.63	13.83	13.41	13.47	2311504
2016-09-15	13.49	13.84	13.49	13.63	1413074
2016-09-16	13.38	13.60	13.37	13.54	968539
2016-09-19	13.72	13.83	13.42	13.44	1500294
2016-09-20	13.40	13.55	13.26	13.27	1422844
2016-09-21	13.41	13.66	13.34	13.66	1400891
2016-09-22	13.94	14.10	13.86	13.87	1343395
2016-09-23	13.78	13.84	13.47	13.53	1086502
2016-09-26	13.63	13.70	13.40	13.42	850180
2016-09-27	13.22	13.26	13.06	13.10	1353768
2016-09-28	13.19	13.98	12.93	13.96	3805840
2016-09-29	14.05	14.64	14.02	14.30	4386760
2016-09-30	14.47	14.56	14.12	14.37	2581458
2016-10-03	14.41	14.53	13.96	14.37	2143585
2016-10-04	14.42	14.55	14.06	14.31	2199313
2016-10-05	14.51	14.94	14.50	14.72	1486667
2016-10-06	14.87	15.24	14.83	15.13	2875159
2016-10-07	15.15	15.16	14.77	14.90	1698129
2016-10-10	15.14	15.41	15.14	15.34	1295652
2016-10-11	15.24	15.44	15.13	15.41	1922166
2016-10-12	15.29	15.45	15.17	15.31	1633793
2016-10-13	15.19	15.62	15.00	15.51	1806530
2016-10-14	15.67	15.88	15.43	15.62	1702755
2016-10-17	15.60	15.66	15.39	15.44	1200091
2016-10-18	15.63	15.65	15.31	15.46	1495100
2016-10-19	15.57	15.85	15.45	15.61	1612051
2016-10-20	15.46	15.59	15.24	15.49	1607920
2016-10-21	15.34	15.84	15.21	15.68	2264917
2016-10-24	15.63	15.63	15.27	15.45	1505600
2016-10-25	15.45	15.70	15.31	15.31	1526869
2016-10-26	15.07	15.26	14.93	15.11	2211597
2016-10-27	15.18	15.96	15.18	15.48	3123273
2016-10-28	15.48	15.57	14.90	14.96	2488758
2016-10-31	14.80	14.85	14.37	14.44	2229487
2016-11-01	14.55	14.63	14.17	14.43	2637477
2016-11-02	14.19	14.43	14.04	14.04	2003241
2016-11-03	14.09	14.15	13.67	13.72	1867644
2016-11-04	13.61	13.83	13.36	13.77	1863439
2016-11-07	13.95	14.13	13.84	14.05	1533003
2016-11-08	13.91	14.22	13.90	14.03	1601904
2016-11-09	13.99	14.42	13.82	14.39	1452921
2016-11-10	14.27	14.41	14.08	14.10	1174963
2016-11-11	13.95	14.06	13.69	14.00	1270116
2016-11-14	14.00	14.06	13.62	14.04	1285767
2016-11-15	14.27	14.80	14.23	14.67	1125773
2016-11-16	14.57	14.85	14.43	14.64	1162013
2016-11-17	14.80	14.98	14.45	14.47	1379191
2016-11-18	14.48	14.70	14.39	14.52	765163
2016-11-21	14.88	15.34	14.85	15.32	1230878
2016-11-22	15.34	15.40	14.86	15.04	1315007
2016-11-23	14.89	15.19	14.81	15.03	1724537
2016-11-25	14.92	15.01	14.70	14.80	425443
2016-11-28	14.80	14.94	14.47	14.49	1874909
2016-11-29	14.00	14.22	13.94	14.11	1981781
2016-11-30	15.28	15.82	15.23	15.46	3916848
2016-12-01	15.97	16.11	15.57	15.64	2155678
2016-12-02	15.62	15.79	15.42	15.62	1249345
2016-12-05	15.78	15.91	15.53	15.59	1282000
2016-12-06	15.41	15.79	15.38	15.72	1677134
2016-12-07	15.66	15.68	15.40	15.52	2033165
2016-12-08	15.56	15.68	15.25	15.52	1622129
2016-12-09	15.67	15.85	15.56	15.68	1595305
2016-12-12	16.26	16.82	15.96	15.93	4107215
2016-12-13	16.12	16.16	15.84	15.96	1842984
2016-12-14	15.78	15.94	15.32	15.38	3071117
2016-12-15	15.17	15.79	15.16	15.66	2217550
2016-12-16	15.74	15.94	15.66	15.88	3121641
2016-12-19	15.84	15.98	15.77	15.85	1335166
2016-12-20	15.93	15.93	15.60	15.64	1186243
2016-12-21	15.66	15.73	15.48	15.58	1230653
2016-12-22	15.49	15.57	15.40	15.43	1067625
2016-12-23	15.38	15.43	15.11	15.13	906548
2016-12-27	15.13	15.25	15.03	15.11	775331
2016-12-28	14.96	15.17	14.96	15.12	1759136
2016-12-29	15.12	15.20	15.02	15.18	1298246
2016-12-30	15.18	15.29	15.07	15.13	1130902
2017-01-03	15.33	15.54	15.12	15.23	1299363
2017-01-04	15.33	15.39	15.14	15.24	1459948
2017-01-05	15.34	15.43	15.23	15.30	1472343
2017-01-06	15.31	15.36	15.12	15.30	1414056
2017-01-09	15.14	15.15	14.94	14.97	2097472
2017-01-10	14.98	15.10	14.73	14.78	1859285
2017-01-11	14.88	15.04	14.65	14.94	2751692
2017-01-12	15.17	15.21	14.71	14.72	1662346
2017-01-13	14.61	14.80	14.61	14.75	1376510
2017-01-17	14.96	15.11	14.80	15.00	2893633
2017-01-18	14.78	14.87	14.46	14.54	2469184
2017-01-19	14.58	14.60	14.41	14.49	1289861
2017-01-20	14.64	14.75	14.50	14.61	1809884
2017-01-23	14.18	14.32	13.99	14.09	2185415
2017-01-24	14.01	14.28	13.99	14.20	2792228
2017-01-25	14.20	14.48	14.20	14.36	1659983
2017-01-26	14.51	14.51	14.12	14.19	962085
2017-01-27	14.10	14.20	13.82	13.83	1649753
2017-01-30	13.74	13.83	13.51	13.62	1822732
2017-01-31	13.73	13.76	13.49	13.63	1518057
2017-02-01	13.71	13.75	13.41	13.60	970505
2017-02-02	13.66	13.76	13.50	13.60	2642270
2017-02-03	13.57	13.82	13.51	13.74	1856854
2017-02-06	13.71	13.71	13.10	13.24	1750320
2017-02-07	13.08	13.25	13.04	13.14	1884809
2017-02-08	13.05	13.49	13.02	13.36	3915858
2017-02-09	13.54	13.61	13.32	13.38	1302096
2017-02-10	13.56	13.71	13.51	13.56	1132980
2017-02-13	13.50	13.52	13.32	13.45	923185
2017-02-14	13.50	13.77	13.37	13.73	2010825
2017-02-15	13.65	13.81	13.59	13.73	1469802
2017-02-16	14.43	14.46	13.79	13.87	4491665
2017-02-17	13.81	13.91	13.58	13.66	1850430
2017-02-21	13.85	14.10	13.76	14.07	1724919
2017-02-22	13.83	13.97	13.45	13.47	1766846
2017-02-23	13.66	13.67	13.40	13.48	1674840
2017-02-24	13.37	13.37	12.91	12.94	2424132
2017-02-27	13.00	13.18	12.88	13.14	2070371
2017-02-28	12.95	12.98	12.61	12.66	3085210
2017-03-01	12.79	12.79	12.55	12.75	2019247
2017-03-02	12.61	12.75	12.54	12.56	1272004
2017-03-03	12.58	12.82	12.55	12.77	1288072
2017-03-06	12.72	12.91	12.57	12.85	1306482
2017-03-07	12.88	12.88	12.61	12.72	1441194
2017-03-08	12.57	12.78	12.24	12.25	1491343
2017-03-09	12.21	12.28	11.76	11.93	3252115
2017-03-10	12.03	12.10	11.84	12.08	1753206
2017-03-13	12.01	12.08	11.88	11.97	1949827
2017-03-14	11.82	11.94	11.66	11.88	2121107
2017-03-15	12.09	12.60	12.06	12.52	4420995
2017-03-16	12.59	12.70	12.37	12.46	1434620
2017-03-17	12.50	12.59	12.32	12.36	1594713
2017-03-20	12.28	12.53	12.28	12.52	1395384
2017-03-21	12.62	12.64	12.28	12.37	3221856
2017-03-22	12.29	12.81	12.21	12.77	3167717
2017-03-23	12.71	12.83	12.56	12.58	1969410
2017-03-24	12.72	12.83	12.46	12.61	1842579
2017-03-27	12.42	12.78	12.41	12.72	2314372
2017-03-28	12.82	13.01	12.68	12.97	1900533
2017-03-29	12.92	13.32	12.89	13.08	4217525
2017-03-30	11.83	11.89	11.28	11.29	45049007
2017-03-31	11.39	11.46	11.12	11.30	12331885
2017-04-03	11.35	11.37	11.09	11.17	5483393
2017-04-04	11.14	11.18	10.92	11.08	5108543
2017-04-05	11.30	11.45	11.15	11.25	7969986
2017-04-06	11.34	11.38	11.20	11.28	5304133
2017-04-07	11.34	11.40	10.95	10.96	6383919
2017-04-10	11.04	11.27	11.03	11.26	4656548
2017-04-11	11.28	11.29	10.90	11.03	4846249
2017-04-12	11.05	11.08	10.67	10.89	6626554
2017-04-13	10.95	10.96	10.64	10.70	3270920
2017-04-17	10.76	10.94	10.70	10.89	3637405
2017-04-18	10.82	10.95	10.70	10.73	3365381
2017-04-19	10.70	10.70	10.32	10.34	3702702
2017-04-20	10.37	10.51	10.22	10.28	3975437
2017-04-21	10.25	10.52	10.18	10.49	4086975
2017-04-24	10.61	10.65	10.46	10.46	2482310
2017-04-25	10.41	10.52	10.33	10.51	3536957
2017-04-26	10.54	10.57	10.26	10.29	5489276
2017-04-27	10.28	10.29	9.79	9.95	7631925
2017-04-28	9.99	10.19	9.93	9.98	5498874
2017-05-01	9.93	9.97	9.81	9.86	5706876
2017-05-02	9.87	9.93	9.71	9.75	4251913
2017-05-03	9.74	9.86	9.70	9.70	3997254
2017-05-04	9.60	9.61	9.20	9.21	5816026
2017-05-05	9.26	9.49	9.18	9.46	3861790
2017-05-08	9.46	9.64	9.42	9.62	2717410
2017-05-09	9.65	9.65	9.42	9.50	1715385
2017-05-10	9.63	9.96	9.55	9.88	4462211
2017-05-11	9.92	9.92	9.51	9.53	2292252
2017-05-12	9.58	9.62	9.43	9.60	2455606
2017-05-15	9.88	9.94	9.75	9.82	3417864
2017-05-16	9.89	9.91	9.54	9.58	2339583
2017-05-17	9.55	9.60	9.27	9.29	4483607
2017-05-18	9.23	9.42	9.11	9.28	4026182
2017-05-19	9.38	9.68	9.34	9.68	3052517
2017-05-22	9.71	9.74	9.64	9.66	1489905
2017-05-23	9.74	9.75	9.53	9.61	3760571
2017-05-24	9.65	9.68	9.46	9.57	2558990
2017-05-25	9.53	9.71	9.16	9.21	4005548
2017-05-26	9.27	9.41	9.17	9.38	3533702
2017-05-30	9.29	9.37	9.15	9.23	2790961
2017-05-31	9.11	9.18	8.83	8.92	4032611
2017-06-01	8.90	9.17	8.83	9.07	4222509
2017-06-02	8.98	9.02	8.43	8.58	9241790
2017-06-05	8.53	8.62	8.40	8.48	6303575
2017-06-06	8.45	8.65	8.41	8.64	4007719
2017-06-07	8.56	8.59	8.05	8.05	6604317
2017-06-08	8.00	8.18	7.81	7.88	5270037
2017-06-09	7.93	8.29	7.89	8.25	6936042
2017-06-12	8.39	8.63	8.26	8.49	8353511
2017-06-13	8.55	8.71	8.44	8.63	5871074
2017-06-14	8.60	8.62	8.24	8.25	9830981
2017-06-15	8.21	8.24	7.83	7.90	4777475
2017-06-16	7.96	7.96	7.81	7.91	3692982
2017-06-19	7.96	8.08	7.77	7.79	3930723
2017-06-20	7.51	7.54	6.86	7.12	15835126
2017-06-21	7.21	7.34	6.86	6.87	7437573
2017-06-22	6.90	7.03	6.80	6.80	10428322
2017-06-23	6.80	6.95	6.76	6.90	4270227
2017-06-26	6.98	7.01	6.86	6.92	3207698
2017-06-27	6.99	7.35	6.99	7.25	6637829
2017-06-28	7.30	7.46	7.26	7.34	4104590
2017-06-29	7.37	7.57	7.21	7.28	4454485
2017-06-30	7.30	7.55	7.21	7.37	5972905
2017-07-03	7.36	7.66	7.36	7.54	1724960
2017-07-05	7.38	7.38	6.97	7.04	4947188
2017-07-06	7.11	7.23	6.99	7.08	5289996
2017-07-07	7.01	7.07	6.90	7.00	7895733
2017-07-10	6.98	7.10	6.92	7.06	3752578
2017-07-11	7.02	7.18	6.90	7.14	3607696
2017-07-12	7.24	7.35	7.11	7.23	5084972
2017-07-13	7.24	7.36	7.21	7.32	3886606
2017-07-14	7.35	7.42	7.28	7.32	2377428
2017-07-17	7.33	7.45	7.31	7.41	3472946
2017-07-18	7.50	7.52	7.38	7.48	4881734
2017-07-19	7.45	7.69	7.38	7.68	5074833
2017-07-20	7.75	7.84	7.57	7.61	5027886
2017-07-21	7.59	7.66	7.42	7.45	4379740
2017-07-24	7.54	7.56	7.42	7.47	3478989
2017-07-25	7.56	8.02	7.55	7.94	8402296
2017-07-26	8.03	8.20	7.92	7.97	7232489
2017-07-27	8.33	8.86	8.19	8.69	11866018
2017-07-28	8.71	8.73	8.44	8.51	10483687
2017-07-31	8.47	8.60	8.29	8.41	5658547
2017-08-01	8.38	8.39	8.09	8.09	7928513
2017-08-02	8.04	8.34	7.91	8.18	7884760
2017-08-03	8.20	8.35	8.03	8.06	6099156
2017-08-04	8.10	8.50	8.00	8.32	6169802
2017-08-07	8.25	8.25	8.04	8.24	3210342
2017-08-08	8.20	8.40	8.20	8.32	4470655
2017-08-09	8.33	8.50	8.19	8.20	5072102
2017-08-10	8.26	8.33	7.96	7.98	5004632
2017-08-11	7.97	8.09	7.91	8.01	3136844
2017-08-14	7.98	8.05	7.71	7.73	4264227
2017-08-15	7.68	7.76	7.56	7.64	4096619
2017-08-16	7.68	7.78	7.50	7.53	3116087
2017-08-17	7.46	7.68	7.44	7.45	2837553
2017-08-18	7.51	7.62	7.39	7.50	4377951
2017-08-21	7.44	7.50	7.31	7.36	2413903
2017-08-22	7.41	7.44	7.34	7.36	2051901
2017-08-23	7.34	7.57	7.31	7.48	2022712
2017-08-24	7.44	7.51	7.36	7.42	2683276
2017-08-25	7.44	7.48	7.37	7.44	2290486
2017-08-28	7.46	7.46	7.29	7.38	2712221
2017-08-29	7.31	7.56	7.28	7.50	2786012
2017-08-30	7.46	7.52	7.38	7.46	3121011
2017-08-31	7.55	7.85	7.47	7.82	5067971
2017-09-01	7.84	8.14	7.81	8.02	3559722
2017-09-05	8.23	8.39	8.17	8.29	6960263
2017-09-06	8.35	8.49	8.29	8.42	4292316
2017-09-07	8.37	8.43	8.23	8.40	3705586
2017-09-08	8.34	8.38	8.10	8.12	3841551
2017-09-11	8.16	8.45	8.15	8.36	3018607
2017-09-12	8.35	8.68	8.34	8.67	3861119
2017-09-13	8.70	9.07	8.70	8.97	8807680
2017-09-14	9.08	9.23	8.99	9.12	7659357
2017-09-15	9.17	9.18	8.94	9.04	4441345
2017-09-18	9.05	9.15	8.99	9.14	3536877
2017-09-19	9.18	9.48	9.15	9.36	6943045
2017-09-20	9.52	10.10	9.49	10.10	9812604
2017-09-21	10.07	10.13	9.84	10.10	7602356
2017-09-22	10.10	10.35	10.00	10.28	7493850
2017-09-25	10.65	10.69	10.23	10.33	8447871
2017-09-26	10.31	10.38	10.13	10.27	5021300
2017-09-27	10.29	10.36	10.02	10.24	4637512
2017-09-28	10.31	10.34	10.10	10.14	4516131
2017-09-29	10.06	10.13	9.95	10.02	3622204
2017-10-02	9.81	9.93	9.63	9.86	4834913
2017-10-03	9.84	9.94	9.80	9.87	4927537
2017-10-04	9.87	9.99	9.75	9.84	3256015
2017-10-05	9.92	9.99	9.81	9.88	2584667
2017-10-06	9.70	9.74	9.49	9.61	3266041
2017-10-09	9.70	9.76	9.47	9.53	39269247
2017-10-10	9.74	9.76	9.57	9.61	3536076
2017-10-11	9.64	9.80	9.56	9.78	3890739
2017-10-12	9.59	9.73	9.54	9.57	2703272
2017-10-13	9.66	9.85	9.64	9.72	3375275
2017-10-16	9.78	9.86	9.70	9.73	1658633
2017-10-17	9.71	9.86	9.65	9.85	2420201
2017-10-18	9.89	9.91	9.67	9.79	3002294
2017-10-19	9.75	10.05	9.71	10.01	6628305
2017-10-20	9.95	10.01	9.85	9.91	3433172
2017-10-23	10.00	10.00	9.66	9.69	4350923
2017-10-24	9.75	9.82	9.40	9.47	4053211
2017-10-25	9.42	9.58	9.35	9.40	3226796
2017-10-26	9.37	9.44	9.27	9.38	2553262
2017-10-27	9.28	9.66	9.21	9.66	4172569
2017-10-30	9.68	9.77	9.53	9.66	4934333
2017-10-31	9.59	9.76	9.53	9.72	2423931
2017-11-01	9.86	10.16	9.82	10.09	4428759
2017-11-02	10.47	10.64	10.20	10.41	6064240
2017-11-03	10.50	10.66	10.37	10.66	7127882
2017-11-06	10.76	11.23	10.72	11.23	5658441
2017-11-07	11.21	11.23	10.94	11.21	5058368
2017-11-08	11.18	11.52	11.17	11.37	5588936
2017-11-09	11.23	11.51	11.11	11.39	4198346
2017-11-10	11.31	11.48	11.23	11.26	9397052
2017-11-13	11.19	11.21	10.91	10.94	3727703
2017-11-14	10.88	10.88	10.38	10.40	3848158
2017-11-15	10.05	10.31	9.96	10.17	4706711
2017-11-16	10.22	10.29	10.03	10.07	2480704
2017-11-17	10.15	10.24	9.97	10.16	2395882
2017-11-20	10.10	10.10	9.72	9.76	4155004
2017-11-21	9.83	9.84	9.58	9.61	3770277
2017-11-22	9.75	9.87	9.68	9.71	3121206
2017-11-24	9.82	9.87	9.69	9.77	1728672
2017-11-27	9.65	9.72	9.14	9.28	4527155
2017-11-28	9.31	9.38	9.22	9.27	3168164
2017-11-29	9.23	9.36	9.09	9.20	2772388
2017-11-30	9.28	9.71	9.27	9.51	4583117
2017-12-01	9.72	10.16	9.71	10.12	5391126
2017-12-04	10.04	10.18	9.75	9.78	3429946
2017-12-05	9.78	9.84	9.65	9.67	1688153
2017-12-06	9.56	9.62	9.26	9.28	2976766
2017-12-07	9.27	9.55	9.22	9.48	2228040
2017-12-08	9.56	9.62	9.43	9.44	2205055
2017-12-11	9.47	9.61	9.41	9.58	2380466
2017-12-12	9.58	9.61	9.34	9.39	2991742
2017-12-13	9.35	9.36	9.15	9.25	7987356
2017-12-14	9.20	9.37	8.82	8.83	4739844
2017-12-15	8.78	8.83	8.43	8.44	10327498
2017-12-18	8.43	8.71	8.41	8.51	3642243
2017-12-19	8.54	8.66	8.47	8.53	2821697
2017-12-20	8.62	8.65	8.51	8.64	2498450
2017-12-21	8.63	8.85	8.56	8.80	3671014
2017-12-22	8.76	8.88	8.71	8.78	2291314
2017-12-26	8.82	9.01	8.70	8.92	3314579
2017-12-27	8.92	9.00	8.86	8.96	4775908
2017-12-28	9.00	9.22	8.97	9.21	2251957
2017-12-29	9.25	9.30	9.11	9.13	3201512
2018-01-02	9.21	9.76	9.20	9.74	3291948
2018-01-03	9.79	10.34	9.79	10.30	5904620
2018-01-04	10.37	10.44	10.24	10.36	3587570
2018-01-05	10.35	10.40	10.03	10.12	5323154
2018-01-08	10.10	10.11	9.85	10.07	3537608
2018-01-09	10.11	10.44	10.09	10.37	4171007
2018-01-10	10.44	10.63	10.40	10.46	3969178
2018-01-11	10.48	11.11	10.46	10.94	4489822
2018-01-12	10.78	10.96	10.67	10.91	4383177
2018-01-16	10.76	10.90	10.49	10.52	3382352
2018-01-17	10.59	10.78	10.43	10.66	2443566
2018-01-18	10.58	10.66	10.44	10.51	1863840
2018-01-19	10.40	10.42	10.15	10.24	3263283
2018-01-22	10.26	10.51	10.20	10.39	2688277
2018-01-23	10.41	10.62	10.29	10.54	2746427
2018-01-24	10.77	10.88	10.47	10.73	5555579
2018-01-25	10.79	10.81	10.39	10.43	2106161
2018-01-26	10.55	10.55	10.36	10.40	3668922
2018-01-29	10.30	10.32	10.08	10.08	1847898
2018-01-30	9.89	9.90	9.58	9.68	4693962
2018-01-31	9.72	9.79	9.49	9.55	2928503
2018-02-01	9.60	9.65	9.23	9.45	3782345
2018-02-02	9.19	9.21	8.87	8.91	3136207
2018-02-05	8.74	9.00	8.41	8.49	5019617
2018-02-06	8.28	8.63	8.16	8.53	4917401
2018-02-07	8.53	8.56	8.14	8.31	6704856
2018-02-08	8.28	8.56	7.79	7.79	6478995
2018-02-09	7.85	7.87	7.15	7.45	9524196
2018-02-12	7.62	7.81	7.39	7.71	6497714
2018-02-13	7.65	7.68	7.51	7.52	5102766
2018-02-14	7.38	7.96	7.30	7.91	8156970
2018-02-15	8.22	8.25	7.30	7.50	8465079
2018-02-16	7.55	7.71	7.47	7.52	5945569
2018-02-20	7.57	7.62	7.37	7.42	5168960
2018-02-21	7.40	7.50	7.33	7.34	3901920
2018-02-22	7.38	7.63	7.32	7.34	3516679
2018-02-23	7.37	7.61	7.34	7.60	4048719
2018-02-26	7.62	7.73	7.51	7.69	3476261
2018-02-27	7.63	7.80	7.56	7.65	4561050
2018-02-28	7.73	7.75	7.27	7.30	2897351
2018-03-01	7.24	7.42	7.09	7.32	4790755
2018-03-02	7.24	7.58	7.18	7.54	5423386
2018-03-05	7.41	7.90	7.37	7.89	5473601
2018-03-06	7.99	8.20	7.91	8.17	6992501
2018-03-07	8.00	8.11	7.81	7.90	4436632
2018-03-08	7.90	8.01	7.79	7.97	2843336
2018-03-09	8.09	8.20	7.99	8.17	3196522
2018-03-12	8.14	8.22	8.08	8.17	1719854
2018-03-13	8.15	8.24	8.02	8.04	2684248
2018-03-14	8.10	8.13	8.00	8.06	1828324
2018-03-15	8.13	8.14	8.02	8.09	2515989
2018-03-16	8.15	8.60	8.13	8.44	5536719
2018-03-19	8.43	8.49	8.29	8.32	2573613
2018-03-20	8.41	8.49	8.33	8.42	2553369
2018-03-21	8.54	9.00	8.50	8.93	4629580
2018-03-22	8.74	8.74	8.38	8.41	6180602
2018-03-23	8.49	8.54	8.08	8.14	6162214
2018-03-26	8.20	8.30	8.00	8.30	3591615
2018-03-27	8.34	8.35	8.12	8.19	3718100
2018-03-28	8.40	8.45	8.14	8.18	4143405
2018-03-29	8.21	8.54	8.21	8.54	3245673
2018-04-02	8.44	8.50	8.17	8.38	4161047
2018-04-03	8.41	8.86	8.35	8.84	6136521
2018-04-04	8.62	9.15	8.49	9.10	6262476
2018-04-05	9.14	9.75	9.09	9.49	10184844
2018-04-06	9.48	9.75	9.24	9.36	4672661
2018-04-09	9.48	9.51	9.18	9.33	3689112
2018-04-10	9.52	9.93	9.49	9.85	4570237
2018-04-11	9.90	10.19	9.88	9.96	7692046
2018-04-12	9.90	9.93	9.70	9.89	3708999
2018-04-13	9.95	10.34	9.94	10.10	6505208
2018-04-16	10.10	10.21	9.84	9.91	2606584
2018-04-17	9.97	9.98	9.70	9.77	3957348
2018-04-18	9.91	10.32	9.88	10.26	5002857
2018-04-19	10.37	10.54	10.01	10.03	8374724
2018-04-20	10.00	10.00	9.56	9.63	6003811
2018-04-23	9.43	9.66	9.39	9.60	3254180
2018-04-24	9.74	9.79	9.39	9.50	3746952
2018-04-25	8.90	10.14	8.90	9.96	10667916
2018-04-26	9.98	10.13	9.70	10.05	6207982
2018-04-27	9.97	10.08	9.90	10.02	2486522
2018-04-30	9.96	10.19	9.87	10.03	3021325
2018-05-01	9.99	10.12	9.90	10.06	2832147
2018-05-02	10.03	10.35	10.02	10.18	3443856
2018-05-03	10.18	10.28	10.08	10.10	3412373
2018-05-04	10.04	10.22	10.00	10.13	3946223
2018-05-07	10.24	10.82	10.24	10.48	6532548
2018-05-08	10.33	10.75	10.02	10.73	7040920
2018-05-09	10.92	11.27	10.91	10.96	10695075
2018-05-10	11.04	11.10	10.93	11.04	3705375
2018-05-11	11.03	11.07	10.90	10.94	2558182
2018-05-14	11.03	11.13	10.91	10.95	3319535
2018-05-15	10.89	10.90	10.72	10.86	2876737
2018-05-16	10.86	10.94	10.75	10.88	2889596
2018-05-17	11.14	11.36	11.09	11.20	5738546
2018-05-18	11.11	11.14	11.02	11.02	3805897
2018-05-21	11.09	11.25	10.94	11.05	2389621
2018-05-22	11.21	11.47	11.12	11.19	5666558
2018-05-23	11.08	11.10	10.86	10.92	4194680
2018-05-24	10.70	10.89	10.48	10.85	3388004
2018-05-25	10.53	10.54	10.12	10.35	3722388
2018-05-29	10.11	10.44	10.07	10.36	3546107
2018-05-30	10.46	10.63	10.41	10.55	4191527
2018-05-31	10.45	10.71	10.39	10.54	3522775
2018-06-01	10.59	10.69	10.36	10.40	5470622
2018-06-04	10.44	10.51	9.47	9.78	14281689
2018-06-05	9.70	9.95	9.63	9.89	3973252
2018-06-06	9.93	10.11	9.87	10.04	2578061
2018-06-07	10.18	10.21	9.99	10.04	2613473
2018-06-08	10.00	10.10	9.94	10.04	2139831
2018-06-11	9.99	10.04	9.88	9.91	2738145
2018-06-12	9.89	9.99	9.76	9.81	2221628
2018-06-13	9.81	9.92	9.75	9.74	1841404
2018-06-14	9.84	9.86	9.45	9.47	2131438
2018-06-15	9.41	9.44	9.20	9.22	2969606
2018-06-18	9.20	9.59	9.18	9.51	5221422
2018-06-19	9.27	9.52	9.25	9.41	1673210
2018-06-20	9.49	9.71	9.49	9.64	2097137
2018-06-21	9.51	9.58	9.11	9.20	3196704
2018-06-22	9.53	9.95	9.49	9.91	4190226
2018-06-25	9.92	10.06	9.68	9.75	2388182
2018-06-26	9.83	10.05	9.75	9.98	3570227
2018-06-27	10.16	10.31	10.11	10.14	4446526
2018-06-28	10.18	10.22	9.97	10.04	5232875
2018-06-29	10.19	10.47	10.14	10.38	3444056
2018-07-02	10.30	10.45	10.10	10.34	2109825
2018-07-03	10.56	10.77	10.45	10.48	2165979
2018-07-05	10.66	10.66	10.35	10.38	1643665
2018-07-06	10.32	10.87	10.26	10.82	2344935
2018-07-09	10.89	11.10	10.88	11.08	3115535
2018-07-10	11.16	11.29	11.07	11.16	1890799
2018-07-11	10.97	11.05	10.61	10.75	2361186
2018-07-12	10.90	10.91	10.59	10.65	3209401
2018-07-13	10.64	10.72	10.53	10.57	2768771
2018-07-16	10.39	10.51	10.24	10.39	2622620
2018-07-17	10.31	10.47	10.20	10.46	2268353
2018-07-18	10.37	10.41	10.21	10.39	2654990
2018-07-19	10.28	10.52	10.18	10.19	3322998
2018-07-20	10.27	10.33	10.12	10.15	2328237
2018-07-23	10.23	10.28	10.10	10.17	1928650
2018-07-24	10.22	10.37	10.18	10.22	1653899
2018-07-25	10.30	10.41	10.19	10.37	2335413
2018-07-26	10.25	10.62	10.15	10.19	4752855
2018-07-27	10.16	10.26	9.85	9.93	3941570
2018-07-30	10.13	10.18	9.99	10.07	3244506
2018-07-31	10.08	10.12	9.89	10.04	2575943
2018-08-01	9.95	10.10	9.85	10.01	4870051
2018-08-02	9.95	10.16	9.93	10.05	2542429
2018-08-03	10.03	10.16	9.99	10.14	1518754
2018-08-06	10.19	10.33	10.17	10.25	880978
2018-08-07	10.32	10.40	9.99	10.00	1672558
2018-08-08	9.97	9.98	9.68	9.81	2763515
2018-08-09	9.80	9.97	9.78	9.90	2718177
2018-08-10	9.85	9.98	9.72	9.93	1714888
2018-08-13	9.89	10.01	9.87	9.90	1786981
2018-08-14	9.98	10.00	9.54	9.54	5615068
2018-08-15	9.38	9.40	8.77	8.95	7254136
2018-08-16	8.85	9.03	8.81	8.81	6102003
2018-08-17	8.91	9.19	8.82	9.15	4072260
2018-08-20	9.18	9.26	9.10	9.22	3264096
2018-08-21	9.32	9.42	9.30	9.33	1651558
2018-08-22	9.44	9.56	9.41	9.45	2851906
2018-08-23	9.37	9.41	9.23	9.41	2587674
2018-08-24	9.53	9.75	9.49	9.68	2596168
2018-08-27	9.74	9.92	9.68	9.81	2171508
2018-08-28	9.90	9.97	9.68	9.69	1724476
2018-08-29	9.78	9.85	9.67	9.76	2638052
2018-08-30	9.73	9.80	9.17	9.52	6758890
2018-08-31	9.37	9.42	9.22	9.31	3535358
2018-09-04	9.24	9.26	8.94	9.00	3675652
2018-09-05	8.94	9.01	8.71	8.98	2135081
2018-09-06	8.96	9.10	8.78	8.84	2333542
2018-09-07	8.53	8.91	8.25	8.88	6388467
2018-09-10	9.10	9.52	8.98	9.00	7523269
2018-09-11	9.04	9.06	8.80	9.01	4338770
2018-09-12	9.11	9.22	9.02	9.09	3458700
2018-09-13	9.05	9.11	8.81	8.96	4633966
2018-09-14	8.94	9.01	8.83	8.86	1667222
2018-09-17	8.90	8.95	8.69	8.75	2229619
2018-09-18	8.85	9.03	8.79	8.96	3731699
2018-09-19	9.00	9.32	8.93	9.22	6321049
2018-09-20	9.28	9.36	9.14	9.20	4190804
2018-09-21	9.24	9.42	9.19	9.35	2679209
2018-09-24	9.50	9.72	9.45	9.63	2550881
2018-09-25	9.75	9.75	9.37	9.37	2443086
2018-09-26	9.40	9.48	9.20	9.25	3764344
2018-09-27	9.48	10.05	9.42	10.05	5718402
2018-09-28	10.00	10.15	9.91	10.03	2244256
2018-10-01	10.27	10.65	10.18	10.42	4930228
2018-10-02	10.37	10.39	10.09	10.12	2406104
2018-10-03	10.16	10.46	10.03	10.44	4389234
2018-10-04	10.32	10.35	10.14	10.24	3626471
2018-10-05	10.28	10.32	10.02	10.09	3055287
2018-10-08	9.95	10.02	9.85	9.96	2102055
2018-10-09	10.00	10.07	9.89	9.93	3064600
2018-10-10	9.99	10.00	9.23	9.27	5312929
2018-10-11	9.11	9.24	8.91	8.96	3620883
2018-10-12	9.13	9.13	8.61	8.76	5517280
2018-10-15	8.77	8.85	8.46	8.47	3045947
2018-10-16	8.55	8.81	8.51	8.79	3694003
2018-10-17	8.70	8.74	8.46	8.69	2628447
2018-10-18	8.52	8.60	8.40	8.50	4173831
2018-10-19	8.56	8.67	8.48	8.50	3554699
2018-10-22	8.55	8.63	8.45	8.62	2648506
2018-10-23	8.40	8.65	8.24	8.49	4837828
2018-10-24	8.54	8.68	8.31	8.35	6329830
2018-10-25	8.46	8.54	8.28	8.49	4106663
2018-10-26	8.31	8.61	8.24	8.50	5242591
2018-10-29	8.55	8.55	8.18	8.30	5390430
2018-10-30	8.30	8.46	8.06	8.44	4075243
2018-10-31	8.57	8.97	8.37	8.46	9229435
2018-11-01	8.49	8.84	8.47	8.77	5913784
2018-11-02	8.85	8.96	8.64	8.75	4486044
2018-11-05	8.86	9.02	8.83	9.00	2262297
2018-11-06	9.02	9.11	8.91	9.09	3498603
2018-11-07	9.18	9.28	9.02	9.19	3865087
2018-11-08	9.12	9.27	9.07	9.18	3861580
2018-11-09	8.94	9.07	8.58	8.94	4225931
2018-11-12	9.03	9.07	8.66	8.70	3944360
2018-11-13	8.67	8.77	8.31	8.33	5205247
2018-11-14	8.38	8.64	8.03	8.13	6196323
2018-11-15	8.13	8.43	8.12	8.30	4088616
2018-11-16	8.38	8.44	7.99	8.11	5045785
2018-11-19	7.98	8.38	7.80	8.03	7085898
2018-11-20	7.86	7.86	7.40	7.48	5591736
2018-11-21	7.56	7.79	7.52	7.66	4772121
2018-11-23	7.44	7.44	7.11	7.12	3275014
2018-11-26	7.14	7.28	6.92	7.02	6697168
2018-11-27	6.99	7.12	6.89	7.07	5100194
2018-11-28	7.02	7.14	6.89	6.93	3351930
2018-11-29	6.93	7.41	6.93	7.34	6763568
2018-11-30	7.17	7.49	7.10	7.38	5510344
2018-12-03	8.11	8.43	8.01	8.33	9847764
2018-12-04	8.28	8.35	8.05	8.14	4672604
2018-12-06	7.86	8.02	7.58	7.65	5221451
2018-12-07	7.97	8.16	7.63	7.64	4213178
2018-12-10	7.58	7.61	7.32	7.49	3530205
2018-12-11	7.77	8.19	7.52	7.53	4392966
2018-12-12	7.72	8.16	7.69	7.84	3630235
2018-12-13	7.82	7.99	7.76	7.93	3666015
2018-12-14	7.83	7.89	7.63	7.67	2982913
2018-12-17	7.69	7.80	7.27	7.36	4414457
2018-12-18	7.32	7.32	6.98	7.08	5764812
2018-12-19	7.15	7.35	6.90	6.95	3726448
2018-12-20	6.89	7.04	6.61	6.78	5375900
2018-12-21	6.77	6.94	6.59	6.63	3391082
2018-12-24	6.55	6.59	6.43	6.44	1997377
2018-12-26	6.49	7.01	6.15	7.00	4269018
2018-12-27	6.75	6.84	6.53	6.82	5291951
2018-12-28	6.85	7.07	6.80	6.87	4271207
2018-12-31	6.97	7.12	6.91	7.03	2629432
2019-01-02	6.87	7.38	6.75	7.26	3512009
2019-01-03	7.29	7.41	7.12	7.22	3128054
2019-01-04	7.42	7.72	7.36	7.69	3516392
2019-01-07	7.75	7.94	7.66	7.79	3317743
2019-01-08	7.86	8.02	7.73	7.89	3648133
2019-01-09	8.04	8.13	7.76	8.10	7111824
2019-01-10	7.98	8.23	7.93	8.20	1756341
2019-01-11	8.05	8.22	7.98	8.10	1997824
2019-01-14	7.96	8.10	7.95	8.01	2443336
2019-01-15	8.05	8.26	8.05	8.13	2827082
2019-01-16	8.11	8.16	7.92	7.98	4231384
2019-01-17	7.84	8.13	7.75	8.03	3276465
2019-01-18	8.13	8.18	7.97	8.14	3275518
2019-01-22	7.89	7.91	7.65	7.74	3914163
2019-01-23	7.76	7.82	7.49	7.58	5295629
2019-01-24	7.58	7.71	7.49	7.61	4000577
2019-01-25	7.69	7.80	7.60	7.79	4460230
2019-01-28	7.67	7.78	7.60	7.78	4490108
2019-01-29	7.88	8.03	7.85	7.87	3246083
2019-01-30	7.96	8.16	7.95	8.03	4655075
2019-01-31	8.11	8.11	7.74	7.79	4615189
2019-02-01	7.86	7.90	7.64	7.70	6590657
2019-02-04	7.65	7.76	7.61	7.71	3238795
2019-02-05	7.68	7.88	7.68	7.78	3639301
2019-02-06	7.76	7.91	7.67	7.84	2797258
2019-02-07	7.76	7.76	7.53	7.59	6815253
2019-02-08	7.60	7.60	7.39	7.49	5682080
2019-02-11	7.38	7.60	7.23	7.55	4525615
2019-02-12	7.74	7.88	7.66	7.87	4228638
2019-02-13	7.75	8.45	7.67	8.34	12069851
2019-02-14	8.28	8.59	8.28	8.36	6962918
2019-02-15	8.51	8.70	8.49	8.69	4476019
2019-02-19	8.66	8.83	8.62	8.78	4261436
2019-02-20	8.77	8.89	8.73	8.86	5241692
2019-02-21	8.79	8.87	8.61	8.71	4335504
2019-02-22	8.80	8.90	8.71	8.89	2576339
2019-02-25	8.88	9.00	8.79	8.93	4664370
2019-02-26	8.99	9.25	8.93	9.20	4350116
2019-02-27	9.31	9.32	9.12	9.15	3463258
2019-02-28	9.11	9.19	8.97	9.16	2619226
2019-03-01	9.22	9.27	9.10	9.14	2540065
2019-03-04	9.06	9.14	8.43	8.63	9221190
2019-03-05	8.65	8.72	8.49	8.60	4860889
2019-03-06	8.47	8.49	8.35	8.37	5523525
2019-03-07	8.40	8.48	8.26	8.44	4037069
2019-03-08	8.19	8.26	7.96	8.21	4652374
2019-03-11	8.28	8.59	8.28	8.56	4381106
2019-03-12	8.61	8.70	8.55	8.68	3797849
2019-03-13	8.71	8.90	8.71	8.81	5228060
2019-03-14	8.83	8.89	8.71	8.80	4808057
2019-03-15	8.75	8.81	8.58	8.77	4046850
2019-03-18	8.79	8.94	8.79	8.91	2899656
2019-03-19	9.00	9.05	8.80	8.88	4468447
2019-03-20	8.84	9.24	8.82	9.17	3804472
2019-03-21	9.13	9.27	9.08	9.19	2764801
2019-03-22	9.05	9.05	8.74	8.75	3211493
2019-03-25	8.70	8.78	8.49	8.52	4024977
2019-03-26	8.57	8.79	8.57	8.72	3602244
2019-03-27	8.71	8.76	8.57	8.61	4371806
2019-03-28	8.55	8.65	8.44	8.61	3884523
2019-03-29	8.80	8.81	8.55	8.68	3158277
2019-04-01	8.94	9.13	8.91	9.13	6492803
2019-04-02	9.14	9.21	9.00	9.10	4707683
2019-04-03	9.15	9.18	8.82	8.95	4067217
2019-04-04	8.93	9.02	8.81	8.98	4282203
2019-04-05	9.01	9.39	9.01	9.39	4887094
2019-04-08	9.45	9.67	9.45	9.64	5390995
2019-04-09	9.58	9.61	9.40	9.57	5280908
2019-04-10	9.64	10.06	9.63	10.03	7361441
2019-04-11	9.92	10.09	9.83	9.86	5725678
2019-04-12	10.09	10.18	9.84	9.90	3346990
2019-04-15	9.92	9.92	9.76	9.78	2867925
2019-04-16	9.95	9.99	9.81	9.86	5465677
2019-04-17	9.94	10.19	9.85	10.16	4472179
2019-04-18	10.16	10.19	10.03	10.09	4691287
2019-04-22	10.23	10.48	10.21	10.43	5599326
2019-04-23	10.35	10.47	10.27	10.44	13473512
2019-04-24	10.59	10.60	10.08	10.19	12133923
2019-04-25	10.12	10.20	10.03	10.16	5411745
2019-04-26	10.05	10.09	9.82	10.01	9221046
2019-04-29	10.00	10.07	9.88	9.95	4362804
2019-04-30	10.04	10.09	9.82	9.91	5200868
2019-05-01	9.87	9.92	9.39	9.39	6798202
2019-05-02	9.26	9.33	9.01	9.10	7092370
2019-05-03	9.24	9.26	8.92	9.02	5649573
2019-05-06	8.86	9.13	8.81	9.11	4659918
2019-05-07	8.92	8.92	8.73	8.89	4388930
2019-05-08	8.88	9.20	8.88	8.94	3624911
2019-05-09	8.82	9.07	8.73	8.97	3868633
2019-05-10	8.95	9.15	8.80	9.05	5334952
2019-05-13	8.94	9.09	8.73	8.75	3364399
2019-05-14	8.78	9.02	8.78	8.95	3289893
2019-05-15	8.83	9.01	8.75	8.83	5987338
2019-05-16	8.88	9.04	8.71	8.77	5608404
2019-05-17	8.70	8.80	8.62	8.64	3571517
2019-05-20	8.64	8.65	8.54	8.56	2842852
2019-05-21	8.59	8.77	8.58	8.77	3176156
2019-05-22	8.65	8.73	8.51	8.54	3412219
2019-05-23	8.31	8.31	8.06	8.24	5841926
2019-05-24	8.35	8.42	8.12	8.25	4078939
2019-05-28	8.36	8.38	8.20	8.29	2661247
2019-05-29	8.11	8.41	8.04	8.39	6043224
2019-05-30	8.37	8.48	8.25	8.33	4063702
2019-05-31	8.12	8.30	8.10	8.19	3914626
2019-06-03	8.31	8.48	8.03	8.06	7068578
2019-06-04	8.17	8.20	7.99	8.03	3974722
2019-06-05	8.09	8.09	7.67	7.72	4899222
2019-06-06	7.80	7.91	7.72	7.88	5804634
2019-06-07	7.92	8.28	7.89	8.22	3836484
2019-06-10	8.28	8.39	8.11	8.27	2831580
2019-06-11	8.42	8.47	8.25	8.41	3141807
2019-06-12	8.29	8.41	8.23	8.22	3764640
2019-06-13	8.39	8.49	8.35	8.41	3769645
2019-06-14	8.40	8.50	8.32	8.47	2707250
2019-06-17	8.39	8.74	8.39	8.72	3454302
2019-06-18	8.82	9.01	8.81	8.86	3996304
2019-06-19	8.93	9.05	8.67	8.76	4632439
2019-06-20	8.99	9.06	8.86	8.98	4187070
2019-06-21	8.97	9.04	8.79	8.81	4479418
2019-06-24	8.83	8.89	8.71	8.78	3602884
2019-06-25	8.79	9.02	8.74	8.77	3836366
2019-06-26	8.89	9.16	8.88	8.98	2997813
2019-06-27	8.98	8.98	8.79	8.85	2720648
2019-06-28	8.87	8.93	8.66	8.82	2555066
2019-07-01	9.00	9.14	8.79	8.89	2435933
2019-07-02	8.86	8.86	8.66	8.82	2918551
2019-07-03	8.85	8.88	8.73	8.81	1104014
2019-07-05	8.87	8.99	8.78	8.95	2433759
2019-07-08	8.92	9.08	8.87	8.98	2009326
2019-07-09	8.93	9.15	8.84	9.10	3982279
2019-07-10	9.23	9.48	9.16	9.38	4533043
2019-07-11	9.38	9.45	9.25	9.44	2699874
2019-07-12	9.44	9.57	9.41	9.57	3054003
2019-07-15	9.59	9.63	9.49	9.56	3654344
2019-07-16	9.51	9.55	9.36	9.38	5070562
2019-07-17	9.47	9.56	9.31	9.48	5756892
2019-07-18	9.43	9.57	9.09	9.26	5707174
2019-07-19	9.28	9.55	9.26	9.51	2569973
2019-07-22	9.52	9.63	9.50	9.55	1963959
2019-07-23	9.56	9.69	9.45	9.63	3261754
2019-07-24	9.55	9.76	9.30	9.34	5335011
2019-07-25	9.44	9.49	9.03	9.18	5857160
2019-07-26	9.18	9.32	9.05	9.21	4358590
2019-07-29	9.24	9.30	8.85	8.89	3551978
2019-07-30	8.81	9.36	8.78	9.26	3599887
2019-07-31	9.33	9.46	9.17	9.28	3552575
2019-08-01	9.15	9.26	8.89	9.09	3650886
2019-08-02	9.06	9.19	8.72	8.83	2670519
2019-08-05	8.60	8.64	8.44	8.45	1715026
2019-08-06	8.49	8.58	8.36	8.46	3424541
2019-08-07	8.27	8.37	8.13	8.26	3658356
2019-08-08	8.31	8.50	8.27	8.49	3109163
2019-08-09	8.56	8.66	8.46	8.54	1936771
2019-08-12	8.50	8.59	8.40	8.50	2475234
2019-08-13	8.49	8.86	8.39	8.72	5196260
2019-08-14	8.45	8.50	8.18	8.28	3263292
2019-08-15	8.23	8.31	8.06	8.17	2479518
2019-08-16	8.24	8.24	8.13	8.17	2748620
2019-08-19	8.35	8.35	8.17	8.26	3414010
2019-08-20	8.19	8.30	8.14	8.22	3038714
2019-08-21	8.30	8.69	8.28	8.54	5474685
2019-08-22	8.57	8.71	8.52	8.57	1953266
2019-08-23	8.42	8.66	8.27	8.30	2710488
2019-08-26	8.42	8.55	8.34	8.41	1949327
2019-08-27	8.44	8.54	8.27	8.28	3025880
2019-08-28	8.39	8.53	8.28	8.51	4396749
2019-08-29	8.60	8.93	8.60	8.89	2470976
2019-08-30	8.93	8.99	8.72	8.73	2766069
2019-09-03	8.51	8.64	8.41	8.62	1660700
2019-09-04	8.80	8.84	8.60	8.72	3397578
2019-09-05	8.79	9.16	8.79	9.14	4762391
2019-09-06	9.07	9.12	8.96	9.11	2742801
2019-09-09	9.24	9.48	9.19	9.26	4273684
2019-09-10	9.32	9.55	9.26	9.35	3074574
2019-09-11	9.34	9.49	9.18	9.33	4807086
2019-09-12	9.15	9.63	9.06	9.50	4024380
2019-09-13	9.52	9.63	9.24	9.35	4723214
2019-09-16	10.06	10.82	10.00	10.52	13798802
2019-09-17	10.42	10.45	10.02	10.15	6643708
2019-09-18	10.05	10.11	9.86	9.97	6416474
2019-09-19	10.10	10.14	9.92	9.98	4407487
2019-09-20	10.03	10.15	9.86	9.96	4547538
2019-09-23	9.91	10.00	9.84	9.87	2208329
2019-09-24	9.79	9.80	9.64	9.72	2181942
2019-09-25	9.58	9.78	9.55	9.72	3490084
2019-09-26	9.73	9.81	9.55	9.68	2440750
2019-09-27	9.64	9.82	9.56	9.61	4803012
2019-09-30	9.61	9.68	9.38	9.38	2405680
2019-10-01	9.38	9.49	9.02	9.12	3539917
2019-10-02	9.09	9.11	8.62	8.72	6739597
2019-10-03	8.65	8.85	8.57	8.78	4272432
2019-10-04	8.77	8.85	8.48	8.53	2646605
2019-10-07	8.63	8.77	8.42	8.57	4409264
2019-10-08	8.48	8.48	8.10	8.13	5883821
2019-10-09	8.22	8.26	8.01	8.03	4683338
2019-10-10	8.09	8.18	8.01	8.17	3148462
2019-10-11	8.27	8.64	8.26	8.58	5961130
2019-10-14	8.43	8.56	8.37	8.45	1671373
2019-10-15	8.38	8.75	8.38	8.54	4058100
2019-10-16	8.53	8.72	8.53	8.60	2978661
2019-10-17	8.65	8.66	8.50	8.65	3455253
2019-10-18	8.69	8.72	8.53	8.59	2712830
2019-10-21	8.59	8.83	8.53	8.74	2383129
2019-10-22	8.67	8.91	8.49	8.68	4560336
2019-10-23	8.69	9.03	8.62	8.95	4832530
2019-10-24	8.95	9.02	8.65	8.78	2528326
2019-10-25	8.75	8.91	8.71	8.77	2936427
2019-10-28	8.84	8.97	8.64	8.70	3061381
2019-10-29	8.62	8.97	8.58	8.86	2610822
2019-10-30	8.86	8.92	8.52	8.65	5663618
2019-10-31	8.64	8.67	8.29	8.49	6144254
2019-11-01	8.57	8.86	8.56	8.72	4379825
2019-11-04	8.84	9.07	8.81	8.89	3383204
2019-11-05	8.91	9.17	8.91	9.06	3157419
2019-11-06	8.99	9.04	8.78	8.82	4227754
2019-11-07	8.95	9.34	8.94	9.20	3756076
2019-11-08	9.14	9.22	8.97	9.17	2325560
2019-11-11	9.02	9.37	9.02	9.36	3418108
2019-11-12	9.37	9.50	9.21	9.24	1698089
2019-11-13	9.17	9.27	9.11	9.25	1660052
2019-11-14	9.28	9.33	9.03	9.04	2008438
2019-11-15	9.13	9.36	9.10	9.27	1658854
2019-11-18	9.24	9.24	9.09	9.15	1724579
2019-11-19	9.11	9.12	8.83	8.89	3291554
2019-11-20	8.88	9.14	8.78	8.91	2854301
2019-11-21	8.95	9.13	8.91	9.06	2664736
2019-11-22	9.07	9.13	8.90	8.97	1711614
2019-11-25	8.98	9.14	8.88	9.09	3111449
2019-11-26	9.11	9.17	8.99	9.13	3516779
2019-11-27	9.09	9.11	8.88	9.08	1782563
2019-11-29	9.00	9.01	8.85	8.89	834210
2019-12-02	8.91	8.97	8.76	8.82	2270706
2019-12-03	8.69	8.73	8.52	8.53	2589260
2019-12-04	8.68	8.90	8.58	8.80	6104222
2019-12-05	8.85	8.91	8.65	8.70	3346042
2019-12-06	8.73	9.30	8.71	9.29	5723631
2019-12-09	9.18	9.40	9.17	9.21	2548630
2019-12-10	9.16	9.51	9.16	9.40	3626306
2019-12-11	9.37	9.50	9.30	9.36	1907030
2019-12-12	9.35	9.68	9.34	9.62	2510996
2019-12-13	9.62	9.85	9.56	9.67	2432362
2019-12-16	9.79	9.86	9.68	9.73	2630561
2019-12-17	9.80	9.98	9.74	9.88	2315925
2019-12-18	9.86	9.96	9.74	9.84	1807423
2019-12-19	9.80	9.98	9.78	9.90	2022286
2019-12-20	9.90	9.94	9.76	9.86	6958075
2019-12-23	9.87	10.06	9.87	10.04	1637722
2019-12-24	10.04	10.09	9.95	10.01	939825
2019-12-26	10.09	10.24	10.05	10.17	1360401
2019-12-27	10.20	10.21	10.03	10.06	4296320
2019-12-30	10.14	10.18	10.00	10.07	1860919
2019-12-31	9.99	10.22	9.96	10.15	2001573
2020-01-02	10.18	10.29	10.05	10.14	2904614
2020-01-03	10.32	10.52	10.16	10.19	3408879
2020-01-06	10.28	10.49	10.27	10.47	2035185
2020-01-07	10.40	10.46	10.29	10.41	2457941
2020-01-08	10.41	10.41	9.99	10.06	3289259
2020-01-09	10.09	10.09	9.84	9.99	5120883
2020-01-10	9.94	9.99	9.87	9.88	2732833
2020-01-13	9.81	9.82	9.52	9.67	3487060
2020-01-14	9.64	9.69	9.54	9.54	3846784
2020-01-15	9.53	9.53	9.39	9.49	3632912
2020-01-16	9.54	9.60	9.38	9.39	6364071
2020-01-17	9.43	9.43	9.26	9.26	2127140
2020-01-21	9.23	9.33	9.12	9.14	3005986
2020-01-22	9.10	9.18	9.04	9.09	4057729
2020-01-23	8.96	9.06	8.80	9.04	3156678
2020-01-24	8.96	8.98	8.70	8.75	3600627
2020-01-27	8.48	8.76	8.46	8.74	7434395
2020-01-28	8.79	8.94	8.73	8.86	4593335
2020-01-29	8.91	9.00	8.87	8.95	4332091
2020-01-30	8.81	9.07	8.78	9.06	4126956
2020-01-31	8.88	8.91	8.66	8.71	4241713
2020-02-03	8.72	8.87	8.60	8.63	5775681
2020-02-04	8.83	8.91	8.71	8.71	3597366
2020-02-05	8.92	9.33	8.92	9.14	5627642
2020-02-06	9.11	9.30	8.90	9.15	2884182
2020-02-07	9.01	9.10	8.83	8.93	3008057
2020-02-10	8.85	8.98	8.70	8.96	4089035
2020-02-11	9.11	9.23	8.98	9.02	5483667
2020-02-12	9.38	9.39	8.52	9.13	10136479
2020-02-13	9.06	9.15	8.95	8.98	3224691
2020-02-14	9.06	9.12	8.81	8.91	3139814
2020-02-18	8.82	8.98	8.73	8.90	3165446
2020-02-19	8.98	9.12	8.89	9.07	3374609
2020-02-20	9.07	9.27	9.07	9.19	5152616
2020-02-21	9.09	9.17	8.95	9.04	3010872
2020-02-24	8.66	8.66	8.47	8.49	3565279
2020-02-25	8.55	8.55	8.18	8.24	3685605
2020-02-26	8.30	8.35	7.90	7.91	3855005
2020-02-27	7.61	7.75	7.27	7.46	8646847
2020-02-28	7.20	7.38	6.99	7.37	12355453
2020-03-02	7.50	7.50	7.18	7.46	6060739
2020-03-03	7.48	7.56	7.06	7.09	7107296
2020-03-04	7.21	7.32	6.83	6.97	6130872
2020-03-05	6.77	6.87	6.62	6.67	6499860
2020-03-06	6.41	6.57	5.82	5.89	10926605
2020-03-09	3.97	4.00	2.70	2.80	27812000
2020-03-10	3.76	3.76	2.83	3.10	23828558
2020-03-11	2.99	3.09	2.90	2.96	24815683
2020-03-12	2.82	2.82	2.48	2.61	10551197
2020-03-13	2.78	3.01	2.73	3.00	15214335
2020-03-16	2.62	2.63	2.36	2.45	7893129
2020-03-17	2.50	2.50	1.85	1.93	11548514
2020-03-18	1.80	1.92	1.41	1.60	10648837
2020-03-19	1.64	1.73	1.53	1.64	14511082
2020-03-20	1.76	1.82	1.63	1.73	13884095
2020-03-23	1.71	1.80	1.56	1.61	7915864
2020-03-24	1.77	1.79	1.69	1.78	8678115
2020-03-25	1.86	2.20	1.78	2.01	14282639
2020-03-26	2.03	2.16	1.83	1.89	12609405
2020-03-27	1.85	1.87	1.64	1.69	7219318
2020-03-30	1.70	1.73	1.57	1.71	16008047
2020-03-31	1.88	2.12	1.80	2.02	15409965
2020-04-01	1.93	2.05	1.78	1.91	10817243
2020-04-02	2.14	2.51	2.04	2.36	19553843
2020-04-03	2.68	2.69	2.17	2.43	18311042
2020-04-06	2.50	2.76	2.41	2.68	14544540
2020-04-07	2.87	3.14	2.71	2.75	16620981
2020-04-08	2.81	2.97	2.63	2.95	17289611
2020-04-09	3.08	3.11	2.63	2.76	20394019
2020-04-13	2.92	2.95	2.63	2.67	5909023
2020-04-14	2.57	2.66	2.51	2.62	10472506
2020-04-15	2.45	2.57	2.39	2.52	7246940
2020-04-16	2.50	2.58	2.48	2.51	7095958
2020-04-17	2.51	2.78	2.48	2.73	12376313
2020-04-20	2.49	2.76	2.48	2.63	11652763
2020-04-21	2.52	2.65	2.50	2.63	15069387
2020-04-22	2.72	2.91	2.71	2.90	7746718
2020-04-23	3.03	3.39	3.00	3.11	13299017
2020-04-24	3.20	3.31	2.94	3.05	9075671
2020-04-27	2.94	3.11	2.78	3.04	8767822
2020-04-28	3.04	3.22	3.04	3.14	8861086
2020-04-29	3.25	3.63	3.25	3.59	10861658
2020-04-30	3.76	3.76	3.40	3.64	12289757
2020-05-01	3.57	3.63	3.28	3.34	6882380
2020-05-04	3.23	3.51	3.18	3.37	8615140
2020-05-05	3.57	3.76	3.47	3.65	13315372
2020-05-06	3.65	3.80	3.52	3.56	9749738
2020-05-07	3.70	3.83	3.65	3.81	13929566
2020-05-08	3.90	3.95	3.81	3.86	5701432
2020-05-11	3.82	3.84	3.63	3.67	6973996
2020-05-12	3.70	3.89	3.70	3.78	11194435
2020-05-13	3.75	3.78	3.48	3.50	6482928
2020-05-14	3.40	3.60	3.18	3.50	7220340
2020-05-15	3.53	3.72	3.49	3.71	4399532
2020-05-18	3.91	4.47	3.90	4.44	8085534
2020-05-19	4.30	4.37	3.99	4.01	13493017
2020-05-20	4.16	4.31	4.10	4.31	6177409
2020-05-21	4.35	4.41	4.15	4.28	4803706
2020-05-22	4.17	4.28	4.12	4.25	4247484
2020-05-26	4.41	4.44	4.32	4.36	5240870
2020-05-27	4.41	4.52	4.24	4.50	7330530
2020-05-28	4.48	4.52	4.35	4.37	4504757
2020-05-29	4.30	4.37	4.20	4.33	6034779
2020-06-01	4.30	4.52	4.21	4.50	4460331
2020-06-02	4.60	4.76	4.55	4.75	5554094
2020-06-03	4.83	4.93	4.76	4.80	9011761
2020-06-04	4.74	4.85	4.70	4.82	6093079
2020-06-05	5.11	5.32	5.11	5.24	12533885
2020-06-08	5.57	5.83	5.42	5.78	16317151
2020-06-09	5.62	5.62	5.30	5.38	9174843
2020-06-10	5.31	5.37	5.02	5.13	6888578
2020-06-11	4.49	4.83	4.46	4.50	10022876
2020-06-12	4.76	4.87	4.46	4.58	7922721
2020-06-15	4.25	4.67	4.25	4.63	9760852
2020-06-16	4.91	5.09	4.78	4.91	9257984
2020-06-17	4.83	4.90	4.57	4.60	7253146
2020-06-18	4.50	4.64	4.37	4.46	8032616
2020-06-19	4.61	4.67	4.50	4.53	7444936
2020-06-22	4.55	4.64	4.44	4.61	4144742
2020-06-23	4.70	4.81	4.67	4.70	5276085
2020-06-24	4.59	4.66	4.48	4.56	7554661
2020-06-25	4.48	4.77	4.46	4.66	5091376
2020-06-26	4.56	4.61	4.36	4.45	8620362
2020-06-29	4.47	4.70	4.40	4.68	6554318
2020-06-30	4.64	4.71	4.49	4.67	7617529
2020-07-01	4.70	4.83	4.60	4.61	3474046
2020-07-02	4.75	4.81	4.64	4.74	3681720
2020-07-06	4.86	4.89	4.64	4.67	4760799
2020-07-07	4.60	4.62	4.45	4.48	5701180
2020-07-08	4.50	4.60	4.42	4.44	5106064
2020-07-09	4.44	4.51	4.24	4.32	6690671
2020-07-10	4.28	4.43	4.28	4.42	4037009
2020-07-13	4.42	4.48	4.23	4.24	5982073
2020-07-14	4.26	4.43	4.14	4.42	7520322
2020-07-15	4.53	4.75	4.53	4.65	7112057
2020-07-16	4.62	4.67	4.51	4.57	4139255
2020-07-17	4.60	4.64	4.46	4.46	4165973
2020-07-20	4.45	4.53	4.33	4.38	4887508
2020-07-21	4.52	5.01	4.52	4.93	8384149
2020-07-22	4.87	5.03	4.74	4.97	6936350
2020-07-23	4.87	5.09	4.83	4.98	6376808
2020-07-24	4.96	5.09	4.93	5.01	6847603
2020-07-27	5.03	5.08	4.95	5.07	5008814
2020-07-28	5.05	5.07	4.68	4.76	7776400
2020-07-29	4.78	4.82	4.67	4.82	4109788
2020-07-30	4.67	4.67	4.50	4.60	4272106
2020-07-31	4.57	4.63	4.43	4.46	6317524
2020-08-03	4.50	4.60	4.44	4.52	3257453
2020-08-04	4.46	4.71	4.45	4.64	5213794
2020-08-05	4.79	5.08	4.78	4.98	9035436
2020-08-06	4.95	5.04	4.89	4.95	5457527
2020-08-07	4.89	4.94	4.82	4.87	2931360
2020-08-10	4.94	5.08	4.90	5.08	4648564
2020-08-11	5.22	5.34	5.03	5.05	5837519
2020-08-12	5.22	5.29	5.13	5.23	4290807
2020-08-13	5.19	5.25	5.05	5.12	3468259
2020-08-14	5.06	5.18	5.02	5.15	4160150
2020-08-17	5.15	5.22	5.11	5.21	2778317
2020-08-18	5.24	5.27	5.02	5.05	3055410
2020-08-19	5.04	5.07	4.95	4.97	2317232
2020-08-20	4.88	4.99	4.82	4.93	3168326
2020-08-21	4.87	4.88	4.62	4.68	6100369
2020-08-24	4.76	4.92	4.69	4.89	3113252
2020-08-25	4.97	5.04	4.87	4.95	2736100
2020-08-26	4.97	4.97	4.78	4.82	3604693
2020-08-27	4.82	4.85	4.68	4.81	3583085
2020-08-28	4.85	4.92	4.78	4.91	2222240
2020-08-31	4.89	4.90	4.71	4.72	2920203
2020-09-01	4.71	4.84	4.65	4.74	2883609
2020-09-02	4.78	4.78	4.64	4.67	4192772
2020-09-03	4.65	4.83	4.60	4.79	3590926
2020-09-04	4.79	4.88	4.61	4.65	4546528
2020-09-08	4.50	4.52	4.17	4.18	7198036
2020-09-09	4.26	4.32	4.21	4.25	3236982
2020-09-10	4.23	4.35	4.04	4.07	6819188
2020-09-11	4.07	4.19	4.01	4.11	4581169
2020-09-14	4.13	4.13	3.95	4.11	5612502
2020-09-15	4.15	4.22	4.09	4.11	3357004
2020-09-16	4.15	4.45	4.14	4.35	7169657
2020-09-17	4.25	4.38	4.15	4.30	3358610
2020-09-18	4.29	4.31	4.15	4.23	3270477
2020-09-21	4.12	4.13	3.93	3.96	4440233
2020-09-22	3.97	4.10	3.92	4.03	2823611
2020-09-23	4.03	4.06	3.81	3.86	4973456
2020-09-24	3.82	4.06	3.73	4.00	4474532
2020-09-25	3.95	3.99	3.81	3.89	7794635
2020-09-28	3.99	4.15	3.93	4.14	4552523
2020-09-29	4.11	4.11	3.86	3.91	9909127
2020-09-30	3.91	4.06	3.89	3.89	11231043
2020-10-01	3.81	3.81	3.58	3.65	8666284
2020-10-02	3.46	3.71	3.43	3.63	6075530
2020-10-05	3.72	3.80	3.60	3.76	4707658
2020-10-06	3.81	3.94	3.75	3.79	8232253
2020-10-07	3.81	3.90	3.77	3.87	6686300
2020-10-08	3.95	4.17	3.91	4.14	4593415
2020-10-09	4.21	4.21	4.00	4.05	4508714
2020-10-12	4.04	4.10	3.97	4.03	1701950
2020-10-13	4.00	4.06	3.90	3.99	2972395
2020-10-14	3.98	4.09	3.90	3.91	5134191
2020-10-15	3.79	3.84	3.69	3.83	3510875
2020-10-16	3.82	3.82	3.63	3.65	4842292
2020-10-19	3.69	3.82	3.65	3.65	6717937
2020-10-20	3.69	3.77	3.62	3.69	4646875
2020-10-21	3.64	3.71	3.58	3.59	2986538
2020-10-22	3.62	3.76	3.54	3.74	3805252
2020-10-23	3.79	3.80	3.63	3.71	4561266
2020-10-26	3.36	3.46	3.15	3.40	33619289
2020-10-27	3.50	3.71	3.49	3.63	33127393
2020-10-28	3.55	3.56	3.42	3.43	15447510
2020-10-29	3.30	3.36	3.16	3.32	16915420
2020-10-30	3.24	3.31	3.20	3.28	10784044
2020-11-02	3.34	3.48	3.25	3.45	13447565
2020-11-03	3.55	3.65	3.50	3.61	10277287
2020-11-04	3.64	3.72	3.45	3.63	8733249
2020-11-05	3.64	3.75	3.61	3.65	6904452
2020-11-06	3.61	3.69	3.57	3.58	6858931
2020-11-09	4.02	4.42	4.01	4.31	15338312
2020-11-10	4.37	4.45	4.19	4.38	9489426
2020-11-11	4.42	4.47	4.37	4.40	6080643
2020-11-12	4.32	4.39	4.04	4.10	6935895
2020-11-13	4.10	4.32	4.10	4.28	11186390
2020-11-16	4.55	4.57	4.45	4.51	6248044
2020-11-17	4.48	4.70	4.42	4.69	8171203
2020-11-18	4.82	4.92	4.64	4.65	6576685
2020-11-19	4.60	4.66	4.54	4.63	5938616
2020-11-20	4.62	4.77	4.55	4.71	4886591
2020-11-23	4.84	5.25	4.78	5.25	6652872
2020-11-24	5.50	5.58	5.35	5.40	9089719
2020-11-25	5.34	5.45	5.23	5.42	5851176
2020-11-27	5.33	5.43	5.28	5.35	3749509
2020-11-30	5.30	5.34	4.96	4.96	6998937
2020-12-01	5.09	5.19	4.95	5.00	5753930
2020-12-02	4.99	5.39	4.94	5.21	7456470
2020-12-03	5.27	5.41	5.15	5.33	8869305
2020-12-04	5.47	5.68	5.44	5.65	9707822
2020-12-07	5.61	5.77	5.46	5.65	8308136
2020-12-08	5.60	5.90	5.60	5.83	8424273
2020-12-09	5.94	6.07	5.71	5.86	10487688
2020-12-10	5.86	6.27	5.86	6.20	9531210
2020-12-11	6.26	6.27	6.08	6.21	8235755
2020-12-14	6.37	6.45	6.04	6.04	11485319
2020-12-15	6.10	6.17	6.00	6.12	7698775
2020-12-16	6.10	6.13	5.83	5.89	9057651
2020-12-17	5.97	6.02	5.82	5.97	6354297
2020-12-18	5.98	6.13	5.88	5.93	6953115
2020-12-21	5.55	5.80	5.47	5.73	7129323
2020-12-22	5.67	5.71	5.53	5.56	4966595
2020-12-23	5.65	5.92	5.63	5.89	6410492
2020-12-24	5.90	5.92	5.77	5.90	3587451
2020-12-28	5.93	5.99	5.73	5.78	3024473
2020-12-29	5.90	6.10	5.83	6.00	10072466
2020-12-30	6.00	6.25	6.00	6.14	8145763
2020-12-31	6.14	6.27	6.03	6.04	8346640
2021-01-04	6.14	6.32	6.11	6.18	13539389
2021-01-05	6.30	6.68	6.27	6.64	23123522
2021-01-06	6.71	6.82	6.54	6.70	15871332
2021-01-07	6.79	6.90	6.71	6.81	14426360
2021-01-08	6.90	6.93	6.49	6.53	11050578
2021-01-11	6.33	6.45	6.25	6.44	11978138
2021-01-12	6.52	6.54	6.35	6.36	11130515
2021-01-13	6.37	6.38	6.14	6.16	11391822
2021-01-14	6.25	6.61	6.18	6.52	10271285
2021-01-15	6.49	6.49	6.12	6.13	14182466
2021-01-19	6.15	6.23	6.06	6.19	11646850
2021-01-20	6.24	6.35	6.17	6.20	6292180
2021-01-21	6.22	6.22	5.94	6.13	10275519
2021-01-22	5.95	6.05	5.81	5.88	9623715
2021-01-25	5.81	5.95	5.70	5.93	8309807
2021-01-26	6.01	6.08	5.67	5.76	9277040
2021-01-27	5.65	5.91	5.56	5.75	9098614
2021-01-28	5.83	5.98	5.71	5.90	10647165
2021-01-29	5.86	6.04	5.81	5.91	17257341
2021-02-01	6.03	6.28	5.94	6.22	11736091
2021-02-02	6.44	6.46	6.17	6.19	8807408
2021-02-03	6.25	6.52	6.21	6.45	10756163
2021-02-04	6.55	6.55	6.21	6.31	11873348
2021-02-05	6.43	6.43	6.24	6.35	11333768
2021-02-08	6.46	6.51	6.34	6.46	14296020
2021-02-09	6.35	6.38	6.07	6.21	13933035
2021-02-10	6.28	6.69	6.23	6.68	12555056
2021-02-11	6.70	6.89	6.53	6.56	8038357
2021-02-12	6.49	6.75	6.47	6.75	7171393
2021-02-16	6.94	7.02	6.79	6.94	16949751
2021-02-17	6.93	7.01	6.69	6.94	8125529
2021-02-18	6.90	6.97	6.78	6.78	5883780
2021-02-19	6.84	6.95	6.80	6.90	5120024
2021-02-22	6.93	7.38	6.91	7.19	13256713
2021-02-23	7.18	7.35	6.93	7.32	11104871
2021-02-24	7.32	7.69	7.26	7.61	12489877
2021-02-25	7.67	7.72	7.37	7.45	12734573
2021-02-26	7.27	7.52	7.10	7.41	11566299
2021-03-01	7.57	7.62	7.35	7.43	10609772
2021-03-02	7.46	7.58	7.39	7.46	6676272
2021-03-03	7.52	7.78	7.48	7.49	9080531
2021-03-04	7.55	7.92	7.36	7.86	21203763
2021-03-05	8.10	8.34	7.97	8.21	14815387
2021-03-08	8.35	8.42	8.03	8.13	15723749
2021-03-09	8.13	8.24	7.94	7.99	10916519
2021-03-10	8.05	8.35	7.97	8.31	8896777
2021-03-11	8.42	8.57	8.39	8.43	8918964
2021-03-12	8.41	8.48	8.28	8.48	6699078
2021-03-15	8.47	8.54	8.30	8.47	6654532
2021-03-16	8.40	8.45	8.15	8.21	9664660
2021-03-17	8.15	8.38	8.08	8.36	7377754
2021-03-18	8.22	8.26	7.78	7.87	8944982
2021-03-19	7.93	8.11	7.73	8.00	9909013
2021-03-22	8.06	8.08	7.81	7.82	6936536
2021-03-23	7.57	7.64	7.38	7.45	10025912
2021-03-24	7.61	7.84	7.59	7.66	11702301
2021-03-25	7.49	7.68	7.33	7.66	8373528
2021-03-26	7.78	7.83	7.63	7.80	9271746
2021-03-29	7.75	7.78	7.53	7.59	6368165
2021-03-30	7.52	7.65	7.50	7.58	7599796
2021-03-31	7.61	7.63	7.47	7.52	7761804
2021-04-01	7.56	7.88	7.47	7.87	8782625
2021-04-05	7.85	7.85	7.50	7.59	6870664
2021-04-06	7.64	7.93	7.63	7.71	9146483
2021-04-07	7.71	7.73	7.54	7.71	5110807
2021-04-08	7.69	7.78	7.55	7.78	5108007
2021-04-09	7.74	7.83	7.59	7.60	4861708
2021-04-12	7.69	7.72	7.54	7.59	3609273
2021-04-13	7.55	7.64	7.54	7.55	3823916
2021-04-14	7.62	8.14	7.62	8.01	6697612
2021-04-15	8.07	8.15	7.97	8.09	6794234
2021-04-16	8.15	8.15	7.92	7.97	5824820
2021-04-19	8.04	8.07	7.83	7.85	7100983
2021-04-20	7.81	7.86	7.31	7.31	9910263
2021-04-21	7.17	7.55	7.16	7.55	4973358
2021-04-22	7.54	7.55	7.30	7.44	6156864
2021-04-23	7.54	7.55	7.40	7.50	3676441
2021-04-26	7.50	7.62	7.48	7.57	4271395
2021-04-27	7.61	7.65	7.38	7.51	15886198
2021-04-28	7.55	7.92	7.51	7.89	9316928
2021-04-29	8.05	8.15	7.84	7.94	7005290
2021-04-30	7.84	7.95	7.74	7.77	5724063
2021-05-03	7.86	8.07	7.77	8.07	6590104
2021-05-04	8.06	8.06	7.57	7.66	13651724
2021-05-05	7.58	7.90	7.58	7.81	8071756
2021-05-06	7.87	7.98	7.67	7.97	8343955
2021-05-07	7.98	8.04	7.85	7.90	10932134
2021-05-10	8.05	8.07	7.64	7.66	15257085
2021-05-11	7.50	7.78	7.34	7.72	13598971
2021-05-12	7.76	8.14	7.76	7.90	12848335
2021-05-13	7.80	7.95	7.55	7.70	11529564
2021-05-14	7.80	8.07	7.80	8.04	11819700
2021-05-17	8.02	8.29	7.97	8.29	10833902
2021-05-18	8.29	8.47	8.08	8.21	10739589
2021-05-19	8.06	8.06	7.81	7.89	10443368
2021-05-20	7.89	7.90	7.69	7.84	6759933
2021-05-21	7.97	7.99	7.77	7.81	7595088
2021-05-24	7.94	8.04	7.76	8.03	6112070
2021-05-25	7.95	8.00	7.73	7.74	7256769
2021-05-26	7.73	7.93	7.71	7.86	7453293
2021-05-27	7.92	8.08	7.89	8.01	6589247
2021-05-28	8.04	8.16	7.94	8.13	7114898
2021-06-01	8.55	8.94	8.48	8.87	16016525
2021-06-02	8.99	9.30	8.88	9.18	13364893
2021-06-03	9.14	9.21	9.03	9.18	8094829
2021-06-04	9.30	9.50	9.21	9.42	9810579
2021-06-07	9.44	9.59	9.26	9.47	10041188
2021-06-08	9.51	9.92	9.47	9.84	16015615
2021-06-09	9.92	10.06	9.77	9.91	10877746
2021-06-10	10.10	10.11	9.76	10.08	15343746
2021-06-11	10.11	10.18	9.94	9.99	9250212
2021-06-14	10.05	10.20	9.98	10.03	8669080
2021-06-15	10.11	10.55	10.11	10.41	14069677
2021-06-16	10.41	10.42	10.05	10.11	9918751
2021-06-17	10.07	10.08	9.51	9.68	12389167
2021-06-18	9.48	9.94	9.37	9.67	11414029
2021-06-21	9.79	10.07	9.63	10.02	9445119
2021-06-22	9.99	9.99	9.74	9.88	12154842
2021-06-23	9.99	10.09	9.77	9.79	10045468
2021-06-24	9.80	9.85	9.66	9.81	7174868
2021-06-25	9.88	9.90	9.72	9.74	5911285
2021-06-28	9.70	9.70	9.34	9.39	13763895
2021-06-29	9.50	9.56	9.38	9.44	9661627
2021-06-30	9.49	9.66	9.49	9.58	7656998
2021-07-01	9.90	9.98	9.74	9.90	10901874
2021-07-02	9.78	9.82	9.54	9.72	7302880
2021-07-06	9.68	9.73	9.22	9.40	10518732
2021-07-07	9.36	9.49	9.04	9.12	8942920
2021-07-08	8.87	9.13	8.78	8.97	8736988
2021-07-09	9.11	9.25	8.97	9.12	7317679
2021-07-12	8.97	9.05	8.85	8.93	6279836
2021-07-13	8.88	9.09	8.75	9.05	9332670
2021-07-14	9.09	9.26	8.60	8.63	9813207
2021-07-15	8.50	8.69	8.41	8.49	9893317
2021-07-16	8.61	8.62	8.07	8.09	8892820
2021-07-19	7.76	7.82	7.53	7.74	16184356
2021-07-20	7.71	7.91	7.52	7.79	9102021
2021-07-21	8.00	8.22	7.92	8.09	9532526
2021-07-22	8.15	8.15	7.90	8.06	6149390
2021-07-23	8.11	8.11	7.94	8.06	3978812
2021-07-26	7.97	8.32	7.97	8.22	7431462
2021-07-27	8.17	8.17	7.88	8.01	9997666
2021-07-28	8.02	8.16	7.89	8.11	11756467
2021-07-29	8.25	8.65	8.24	8.34	10227751
2021-07-30	8.30	8.37	8.11	8.34	8750211
2021-08-02	8.33	8.63	8.14	8.15	5168626
2021-08-03	8.10	8.52	8.05	8.42	8886532
2021-08-04	8.28	8.28	7.81	7.81	10408611
2021-08-05	8.00	8.16	7.93	8.05	8837812
2021-08-06	8.14	8.19	8.04	8.11	7364211
2021-08-09	7.95	7.97	7.76	7.93	8339980
2021-08-10	7.98	8.24	7.96	8.23	5194330
2021-08-11	8.22	8.39	8.15	8.38	9624948
2021-08-12	8.38	8.45	8.21	8.43	7589857
2021-08-13	8.41	8.45	8.20	8.22	5114705
2021-08-16	8.10	8.10	7.82	7.89	10720527
2021-08-17	7.80	7.98	7.67	7.78	8899061
2021-08-18	7.85	7.90	7.64	7.64	8480140
2021-08-19	7.45	7.47	7.20	7.40	12202413
2021-08-20	7.29	7.46	7.26	7.43	8973912
2021-08-23	7.67	7.95	7.63	7.94	9643028
2021-08-24	8.04	8.31	7.97	8.30	11001030
2021-08-25	8.30	8.36	8.20	8.34	6065572
2021-08-26	8.27	8.31	8.11	8.15	5645984
2021-08-27	8.26	8.43	8.23	8.37	7115878
2021-08-30	8.42	8.43	8.23	8.25	9505073
2021-08-31	8.21	8.35	8.13	8.28	12772433
2021-09-01	8.34	8.45	8.29	8.32	8526302
2021-09-02	8.45	8.89	8.41	8.85	9043893
2021-09-03	8.79	8.92	8.71	8.76	5269830
2021-09-07	8.66	8.79	8.55	8.60	5740292
2021-09-08	8.66	8.75	8.37	8.39	6117753
2021-09-09	8.30	8.48	8.24	8.37	5870223
2021-09-10	8.54	8.59	8.37	8.37	5703471
2021-09-13	8.54	8.84	8.51	8.81	8176275
2021-09-14	8.91	8.95	8.50	8.53	5170548
2021-09-15	8.76	9.10	8.72	9.09	9036708
2021-09-16	9.03	9.06	8.81	8.87	6114307
2021-09-17	8.80	8.90	8.62	8.67	6752884
2021-09-20	8.30	8.43	8.18	8.42	8315272
2021-09-21	8.54	8.59	8.31	8.45	7318144
2021-09-22	8.70	9.22	8.66	9.12	12318141
2021-09-23	9.25	9.69	9.17	9.59	13064194
2021-09-24	9.51	9.70	9.37	9.57	8893410
2021-09-27	9.84	10.09	9.78	9.92	12255391
2021-09-28	10.06	10.29	9.82	9.91	11704867
2021-09-29	9.90	10.17	9.76	10.07	6898506
2021-09-30	10.05	10.27	9.89	10.06	11983896
2021-10-01	10.09	10.25	9.99	10.06	10618055
2021-10-04	10.26	10.63	10.26	10.43	12504332
2021-10-05	10.60	10.93	10.46	10.78	13057742
2021-10-06	10.55	10.71	10.32	10.57	12407283
2021-10-07	10.63	11.03	10.41	10.90	9928093
2021-10-08	11.09	11.41	11.07	11.28	10005590
2021-10-11	11.74	11.83	11.43	11.47	10819425
2021-10-12	11.40	11.52	11.15	11.45	11895573
2021-10-13	11.29	11.33	11.08	11.26	9970946
2021-10-14	11.53	11.81	11.43	11.74	9022476
2021-10-15	11.90	12.04	11.64	11.66	9136908
2021-10-18	11.80	11.87	11.39	11.51	10376063
2021-10-19	11.52	11.72	11.37	11.58	5568201
2021-10-20	11.42	11.89	11.42	11.64	7632477
2021-10-21	11.54	11.76	11.40	11.63	9975234
2021-10-22	11.69	11.78	11.44	11.73	8365363
2021-10-25	11.90	12.06	11.85	11.96	11317774
2021-10-26	12.02	12.03	11.78	11.88	6826184
2021-10-27	11.71	11.78	11.49	11.51	6286414
2021-10-28	11.53	11.85	11.45	11.81	9824722
2021-10-29	11.85	12.01	11.67	11.98	9396500
2021-11-01	12.14	12.31	12.00	12.24	8641407
2021-11-02	12.10	12.18	11.86	12.00	10050865
2021-11-03	12.12	12.39	11.92	12.15	13767548
2021-11-04	12.34	12.57	12.16	12.26	16262533
2021-11-05	12.45	12.74	12.12	12.56	18346962
2021-11-08	12.66	13.48	12.60	13.05	18450815
2021-11-09	13.14	13.32	12.90	13.16	9508836
2021-11-10	13.10	13.16	12.56	12.69	10041574
2021-11-11	12.69	12.99	12.69	12.78	7467012
2021-11-12	12.61	12.77	12.56	12.74	6459664
2021-11-15	12.59	12.75	12.26	12.55	6907287
2021-11-16	12.60	12.64	12.32	12.37	5253921
2021-11-17	12.25	12.56	12.18	12.44	9653161
2021-11-18	12.42	12.81	12.42	12.78	9187791
2021-11-19	12.36	12.43	11.98	12.12	12118677
2021-11-22	12.07	12.31	11.86	12.04	6561994
2021-11-23	12.31	12.89	12.25	12.83	10931920
2021-11-24	12.61	13.18	12.59	13.06	6898697
2021-11-26	11.92	12.40	11.75	12.39	11369703
2021-11-29	12.74	12.79	12.21	12.44	10473555
2021-11-30	12.00	12.25	11.70	11.86	14493830
2021-12-01	12.37	12.52	11.76	11.79	12924761
2021-12-02	11.71	12.14	11.47	12.08	9182462
2021-12-03	12.33	12.41	11.72	11.85	9010417
2021-12-06	12.03	12.48	11.89	12.29	12554264
2021-12-07	12.64	13.00	12.63	12.83	8121155
2021-12-08	12.91	13.05	12.46	12.72	9265175
2021-12-09	12.55	12.55	12.22	12.28	9109460
2021-12-10	12.44	12.48	12.08	12.34	6247392
2021-12-13	12.14	12.29	11.90	11.88	7873871
2021-12-14	11.72	11.95	11.70	11.77	10137659
2021-12-15	11.63	11.83	11.19	11.76	10942599
2021-12-16	11.89	12.38	11.77	11.79	9326709
2021-12-17	11.54	11.76	11.27	11.28	8278593
2021-12-20	10.83	11.18	10.72	11.15	9447027
2021-12-21	11.45	11.76	11.37	11.75	7724012
2021-12-22	11.73	12.10	11.57	12.02	8466525
2021-12-23	12.07	12.12	11.95	12.01	5346804
2021-12-27	12.00	12.51	11.83	12.48	6765341
2021-12-28	12.55	12.65	12.35	12.39	4787114
2021-12-29	12.20	12.35	12.05	12.17	6839769
2021-12-30	12.26	12.28	12.08	12.18	5798034
2021-12-31	12.16	12.34	12.15	12.28	4503410
2022-01-03	12.32	12.74	12.27	12.63	8269561
2022-01-04	12.59	12.98	12.59	12.81	9534658
2022-01-05	12.93	13.43	12.93	12.98	12695483
2022-01-06	13.40	13.78	13.26	13.56	14026415
2022-01-07	13.63	13.72	13.44	13.71	7669584
2022-01-10	13.65	13.79	13.36	13.59	7433713
2022-01-11	13.85	14.32	13.73	14.20	11359205
2022-01-12	14.39	14.58	14.30	14.48	13264507
2022-01-13	14.44	14.57	14.16	14.39	8987073
2022-01-14	14.38	14.96	14.32	14.85	12908842
2022-01-18	15.11	15.35	14.53	14.87	17442002
2022-01-19	15.07	15.15	14.66	14.87	10682798
2022-01-20	14.68	15.29	14.63	14.72	7414990
2022-01-21	14.52	14.55	13.89	14.05	18188426
2022-01-24	13.47	13.96	13.01	13.92	15841300
2022-01-25	13.82	14.67	13.56	14.56	11874396
2022-01-26	14.92	15.02	14.30	14.49	17851022
2022-01-27	14.76	14.97	14.26	14.49	11670517
2022-01-28	14.56	14.73	14.15	14.44	8855105
2022-01-31	14.46	14.66	14.28	14.55	7286779
2022-02-01	14.50	15.16	14.43	15.14	9813061
2022-02-02	15.21	15.35	14.94	15.25	8838894
2022-02-03	15.13	15.60	14.99	15.37	12055871
2022-02-04	15.63	16.02	15.43	15.46	11816429
2022-02-07	15.40	15.61	15.12	15.45	11016177
2022-02-08	14.59	14.77	14.06	14.40	27671296
2022-02-09	14.45	15.14	14.36	15.06	10467291
2022-02-10	14.94	15.78	14.91	15.32	13001746
2022-02-11	15.45	15.96	15.42	15.86	12954620
2022-02-14	15.82	16.17	15.56	15.68	17801361
2022-02-15	15.36	15.58	15.22	15.54	10745442
2022-02-16	15.75	16.08	15.43	15.56	10544259
2022-02-17	15.50	16.01	15.45	15.87	11076586
2022-02-18	15.66	15.70	15.28	15.37	10745258
2022-02-22	15.86	15.90	15.15	15.26	19582369
2022-02-23	15.42	15.68	15.02	15.14	8146945
2022-02-24	15.31	15.46	14.68	15.07	18571922
2022-02-25	15.19	15.32	14.98	15.29	15476897
2022-02-28	15.34	15.78	15.26	15.70	17742963
2022-03-01	15.96	16.05	15.38	15.44	22640634
2022-03-02	15.91	15.91	15.54	15.86	15875653
2022-03-03	15.74	15.91	15.28	15.39	15915761
2022-03-04	15.37	16.06	15.22	16.06	17819786
2022-03-07	16.34	16.84	15.94	16.36	21324701
2022-03-08	16.70	16.75	15.88	16.57	23576015
2022-03-09	16.13	16.28	15.53	15.85	19159138
2022-03-10	16.00	16.19	15.79	15.96	14160344
2022-03-11	15.87	16.38	15.87	16.10	15876397
2022-03-14	15.76	15.80	14.82	15.04	18084644
2022-03-15	14.34	15.01	14.18	14.95	13597627
2022-03-16	15.25	15.25	14.61	14.90	9482738
2022-03-17	15.39	15.60	15.19	15.46	14113843
2022-03-18	15.41	15.45	15.26	15.33	9265702
2022-03-21	15.67	16.08	15.53	16.04	11425816
2022-03-22	16.01	16.09	15.80	15.98	13496337
2022-03-23	16.35	16.36	16.06	16.17	19488735
2022-03-24	16.22	16.28	15.94	16.07	12413892
2022-03-25	16.02	16.83	15.92	16.81	18318245
2022-03-28	16.26	16.41	15.98	16.35	11351372
2022-03-29	15.91	16.77	15.75	16.72	11684632
2022-03-30	16.92	17.21	16.64	16.68	8907504
2022-03-31	16.50	16.91	16.45	16.68	11484689
2022-04-01	16.67	17.23	16.61	16.94	6491233
2022-04-04	17.20	17.37	16.95	17.31	7765880
2022-04-05	17.42	17.78	17.07	17.08	13494931
2022-04-06	17.27	17.43	16.22	16.45	11004819
2022-04-07	16.60	16.82	16.24	16.79	13437322
2022-04-08	16.82	17.66	16.79	17.56	12576168
2022-04-11	17.25	17.26	16.46	16.47	11596798
2022-04-12	16.92	17.41	16.87	17.07	11807118
2022-04-13	17.37	17.61	17.20	17.50	10366466
2022-04-14	17.46	17.72	17.22	17.47	6002176
2022-04-18	17.66	18.32	17.66	18.12	9020166
2022-04-19	17.94	18.34	17.74	17.95	6651605
2022-04-20	18.10	18.39	17.88	18.25	7278118
2022-04-21	18.38	18.44	17.29	17.42	9993701
2022-04-22	17.25	17.51	17.01	17.26	14031408
2022-04-25	16.27	16.63	15.84	16.45	14423586
2022-04-26	16.59	16.95	16.31	16.47	10800681
2022-04-27	17.10	18.21	16.51	18.16	20056462
2022-04-28	18.24	19.58	18.11	19.41	16068425
2022-04-29	19.40	19.65	18.34	18.48	14719252
2022-05-02	18.20	18.48	17.85	18.44	10025763
2022-05-03	18.38	19.40	18.38	19.34	11720493
2022-05-04	19.69	20.20	19.48	20.17	13225108
2022-05-05	20.28	20.45	19.53	20.16	12712028
2022-05-06	20.36	20.47	19.78	20.40	10800637
2022-05-09	19.75	19.86	18.50	18.71	20853228
2022-05-10	18.99	19.32	18.27	18.96	17436449
2022-05-11	19.30	20.00	19.17	19.34	12156449
2022-05-12	19.11	19.26	18.41	19.11	16379583
2022-05-13	19.50	20.29	19.50	20.13	12480682
2022-05-16	20.21	20.80	20.21	20.63	10077199
2022-05-17	20.96	21.12	20.74	21.06	7313664
2022-05-18	21.22	21.25	20.56	20.74	9538081
2022-05-19	20.30	21.29	20.28	21.12	9774797
2022-05-20	21.33	21.73	20.89	21.36	8281795
2022-05-23	21.58	22.14	21.49	21.89	8339578
2022-05-24	21.67	21.83	21.24	21.67	7681762
2022-05-25	21.76	22.02	21.67	21.91	7009669
2022-05-26	22.12	22.20	21.90	22.05	7163579
2022-05-27	22.05	22.71	21.96	22.67	6158243
2022-05-31	23.59	23.91	23.02	23.17	15102288
2022-06-01	23.40	23.99	23.15	23.85	8837246
2022-06-02	23.62	24.11	23.50	23.86	8708899
2022-06-03	23.85	24.14	23.77	23.99	7054030
2022-06-06	24.31	24.41	23.75	23.88	8442386
2022-06-07	23.75	24.86	23.70	24.71	10538910
2022-06-08	24.84	24.91	24.32	24.53	7903003
2022-06-09	24.31	24.55	24.07	24.15	5653135
2022-06-10	23.85	23.99	23.17	23.53	7206108
2022-06-13	22.62	23.01	21.94	22.44	13044167
2022-06-14	22.89	23.10	21.87	22.18	9444467
2022-06-15	22.05	22.16	21.10	21.48	9391859
2022-06-16	20.66	20.88	20.00	20.07	14087772
2022-06-17	19.64	20.07	18.21	19.03	18543249
2022-06-21	19.82	20.29	19.69	20.09	11184584
2022-06-22	18.57	19.68	18.41	19.41	12512035
2022-06-23	19.49	19.59	17.72	17.80	18581359
2022-06-24	18.25	19.20	18.06	18.83	12161403
2022-06-27	19.15	19.74	18.87	19.59	7540714
2022-06-28	20.42	20.54	19.83	20.32	9866912
2022-06-29	20.58	20.77	19.27	19.37	6847120
2022-06-30	18.77	19.12	18.22	19.01	9276865
2022-07-01	19.14	19.33	18.18	18.95	8564979
2022-07-05	18.34	18.34	16.92	17.64	12352805
2022-07-06	17.38	17.92	16.37	17.18	12656830
2022-07-07	17.82	18.27	17.76	18.11	12129026
2022-07-08	18.44	18.49	17.74	18.02	7644445
2022-07-11	17.78	17.92	17.19	17.48	9732356
2022-07-12	16.84	17.10	16.49	16.70	9364646
2022-07-13	16.48	16.82	16.30	16.45	10403032
2022-07-14	15.79	15.94	15.20	15.85	15478633
2022-07-15	16.23	16.44	15.96	16.30	7174232
2022-07-18	16.82	17.31	16.74	16.82	12103353
2022-07-19	16.81	17.62	16.80	17.58	9000939
2022-07-20	17.39	17.80	17.21	17.75	6162731
2022-07-21	17.16	17.34	16.68	17.33	8462678
2022-07-22	17.45	17.62	16.84	16.89	6741728
2022-07-25	17.19	17.89	17.01	17.69	8659309
2022-07-26	17.90	18.07	17.37	17.51	8741811
2022-07-27	17.65	18.56	17.58	18.44	14439998
2022-07-28	18.99	19.17	18.02	19.17	18706087
2022-07-29	19.59	19.63	18.95	19.08	13527336
2022-08-01	18.67	18.79	18.23	18.57	8956531
2022-08-02	18.52	18.79	18.22	18.53	8099272
2022-08-03	18.78	18.91	17.42	17.43	8474506
2022-08-04	17.30	17.33	16.04	16.10	14799455
2022-08-05	15.90	16.62	15.80	16.43	13564109
2022-08-08	16.45	17.28	16.45	17.10	14908688
2022-08-09	17.34	17.55	16.85	17.04	10629847
2022-08-10	17.13	17.47	16.72	17.33	7470258
2022-08-11	17.74	18.68	17.68	18.56	10298369
2022-08-12	18.35	18.69	18.09	18.68	6232073
2022-08-15	17.79	18.30	17.54	18.06	8421013
2022-08-16	18.22	18.38	17.60	17.72	9114748
2022-08-17	17.58	18.13	17.54	17.93	6819953
2022-08-18	18.28	18.72	18.26	18.66	8579760
2022-08-19	18.47	18.49	18.16	18.19	6483106
2022-08-22	17.94	18.40	17.60	18.32	6751160
2022-08-23	18.71	19.18	18.65	19.11	10833887
2022-08-24	19.11	19.51	19.10	19.48	6059634
2022-08-25	19.67	19.99	19.54	19.70	5717277
2022-08-26	19.70	19.76	19.14	19.30	6013546
2022-08-29	19.29	19.97	19.16	19.87	5776538
2022-08-30	19.50	19.57	18.79	18.82	6479025
2022-08-31	18.39	19.10	18.18	18.76	5932096
2022-09-01	18.38	18.45	17.96	18.29	8740867
2022-09-02	18.94	19.31	18.66	18.93	4737265
2022-09-06	19.16	19.27	18.20	18.23	5920073
2022-09-07	17.80	17.99	17.33	17.61	11112666
2022-09-08	17.62	17.83	17.36	17.73	5561517
2022-09-09	18.24	18.59	18.24	18.43	4356087
2022-09-12	18.77	18.97	18.58	18.78	4142533
2022-09-13	18.33	18.77	18.30	18.39	6602127
2022-09-14	18.74	19.67	18.69	19.42	6486819
2022-09-15	18.91	19.28	18.68	18.81	6888533
2022-09-16	18.45	18.67	17.93	18.54	8494520
2022-09-19	17.88	18.77	17.86	18.75	5127320
2022-09-20	18.63	18.73	18.00	18.35	4923414
2022-09-21	18.71	18.83	17.63	17.64	8949229
2022-09-22	18.00	18.13	17.07	17.08	5887514
2022-09-23	16.25	16.30	15.36	15.45	12191018
2022-09-26	15.40	15.48	14.44	14.60	11017492
2022-09-27	15.01	15.27	14.58	14.85	13020010
2022-09-28	15.09	15.72	14.80	15.61	11009770
2022-09-29	15.46	15.64	14.91	15.59	6675495
2022-09-30	15.42	15.77	15.16	15.37	7920608
2022-10-03	16.21	16.59	16.14	16.41	6914444
2022-10-04	16.84	17.34	16.67	17.32	11899173
2022-10-05	17.27	18.18	16.77	18.01	8510941
2022-10-06	17.71	18.67	17.70	18.62	9712958
2022-10-07	18.70	19.31	18.39	18.60	12632585
2022-10-10	18.51	18.64	17.50	17.67	7589568
2022-10-11	17.24	17.81	17.10	17.12	8669504
2022-10-12	16.97	17.45	16.32	17.16	8501957
2022-10-13	16.75	18.05	16.66	17.77	6769921
2022-10-14	17.53	17.95	16.54	16.58	10561351
2022-10-17	17.00	17.49	16.94	16.95	4615521
2022-10-18	17.13	17.30	16.34	17.08	10122701
2022-10-19	17.09	17.79	16.87	17.74	8085760
2022-10-20	18.05	18.63	18.00	18.30	8845722
2022-10-21	18.35	18.95	18.15	18.89	7753256
2022-10-24	18.72	19.35	18.54	19.09	7817275
2022-10-25	19.11	19.67	19.02	19.51	7976788
2022-10-26	19.64	20.15	19.57	19.98	6964897
2022-10-27	20.26	20.53	19.91	20.15	7307003
2022-10-28	20.21	20.29	19.55	19.98	6868883
2022-10-31	19.69	20.64	19.66	20.20	10157094
2022-11-01	20.68	20.80	20.42	20.51	7133647
2022-11-02	20.19	21.39	19.50	20.29	15352091
2022-11-03	19.84	21.31	19.70	20.97	11176492
2022-11-04	21.90	22.18	20.70	21.15	9138115
2022-11-07	21.30	21.83	20.98	21.18	8375447
2022-11-08	21.30	21.81	21.12	21.33	9778244
2022-11-09	21.00	21.01	19.87	20.00	8057181
2022-11-10	20.74	21.01	20.42	20.87	7627913
2022-11-11	21.46	22.02	21.38	21.61	5757826
2022-11-14	21.47	21.69	21.18	21.19	6319986
2022-11-15	21.39	21.79	21.11	21.50	5837460
2022-11-16	21.31	21.39	21.05	20.96	4310703
2022-11-17	20.53	20.66	20.03	20.64	3995334
2022-11-18	19.95	20.39	19.69	20.25	5499447
2022-11-21	19.60	19.85	18.56	19.74	9858244
2022-11-22	20.14	20.64	19.99	20.52	5917259
2022-11-23	20.16	20.41	20.07	20.26	3139499
2022-11-25	20.33	20.41	20.08	20.11	1769294
2022-11-28	19.33	19.97	19.19	19.56	7967815
2022-11-29	19.97	20.63	19.83	20.37	9961187
2022-11-30	20.80	20.92	19.86	19.89	6120935
2022-12-01	20.20	20.37	19.61	19.65	4093201
2022-12-02	19.59	20.17	19.47	19.94	4980887
2022-12-05	20.30	20.37	19.12	19.16	6098440
2022-12-06	19.05	19.58	18.36	18.43	8083759
2022-12-07	18.39	18.70	18.06	18.29	7714081
2022-12-08	18.84	18.94	17.99	18.02	5688981
2022-12-09	18.01	18.10	17.66	17.72	7462746
2022-12-12	17.79	18.21	17.61	17.83	5218821
2022-12-13	18.34	18.58	18.15	18.32	3964230
2022-12-14	18.40	18.67	18.05	18.48	4413317
2022-12-15	18.33	18.37	17.79	18.21	3233556
2022-12-16	17.78	17.93	17.41	17.70	5099408
2022-12-19	17.91	18.02	17.54	17.82	5626088
2022-12-20	17.78	18.40	17.78	18.37	6827537
2022-12-21	18.75	19.09	18.55	19.06	3788983
2022-12-22	19.06	19.16	18.21	18.45	3503862
2022-12-23	18.70	19.34	18.58	19.30	3911875
2022-12-27	19.43	19.81	19.19	19.69	2897792
2022-12-28	19.57	19.60	18.68	18.79	3496677
2022-12-29	18.68	19.45	18.66	19.30	2741684
2022-12-30	19.10	19.61	19.10	19.41	3397030
2023-01-03	19.12	19.32	17.94	18.25	7047105
2023-01-04	17.97	18.50	17.85	18.13	6976128
2023-01-05	18.02	18.42	17.79	18.39	3980689
2023-01-06	18.63	19.10	18.62	18.88	5926978
2023-01-09	19.35	19.40	18.92	19.01	6610456
2023-01-10	19.06	19.16	18.53	18.74	4758514
2023-01-11	18.95	18.99	18.10	18.45	8944980
2023-01-12	18.68	19.35	18.62	19.31	6485103
2023-01-13	19.28	19.39	19.02	19.33	4861283
2023-01-17	19.39	19.45	18.60	19.16	9667431
2023-01-18	19.40	19.72	18.43	18.53	12055994
2023-01-19	18.56	18.99	18.18	18.85	8987460
2023-01-20	18.90	19.19	18.62	19.04	6677314
2023-01-23	19.20	19.24	18.92	19.20	7371334
2023-01-24	19.24	19.26	18.91	19.08	4989857
2023-01-25	19.00	19.30	18.57	19.13	4025253
2023-01-26	19.51	20.17	19.07	20.16	6363902
2023-01-27	20.16	21.05	20.10	20.40	9150942
2023-01-30	20.09	20.40	19.75	19.76	5686641
2023-01-31	19.61	20.12	19.38	19.98	6400677
2023-02-01	19.85	20.00	18.96	19.25	6009191
2023-02-02	19.24	19.29	18.15	18.41	9927417
2023-02-03	18.43	19.18	18.38	18.65	7691712
2023-02-06	18.64	18.76	18.32	18.63	4555283
2023-02-07	18.79	19.50	18.58	19.46	5762789
2023-02-08	19.50	19.81	19.30	19.50	4924175
2023-02-09	19.50	19.80	19.29	19.33	5226909
2023-02-10	19.78	20.21	19.76	20.07	5398615
2023-02-13	19.99	20.06	19.74	19.89	6110950
2023-02-14	19.81	20.17	19.50	19.92	5258285
2023-02-15	19.52	19.78	19.02	19.40	8125270
2023-02-16	18.60	19.26	17.64	18.46	16569126
2023-02-17	18.18	18.51	17.78	18.18	10380787
2023-02-21	18.14	18.77	18.13	18.43	7976498
2023-02-22	18.32	18.58	17.77	17.90	7210168
2023-02-23	18.32	18.40	17.75	18.05	4645757
2023-02-24	17.83	18.23	17.57	18.22	6074034
2023-02-27	18.26	18.66	18.24	18.58	4100031
2023-02-28	18.73	18.82	18.36	18.44	5949652
2023-03-01	18.37	18.66	18.18	18.61	6735391
2023-03-02	18.53	19.15	18.47	19.08	5672311
2023-03-03	18.84	19.49	18.73	19.36	5000622
2023-03-06	19.19	19.43	19.06	19.18	5201795
2023-03-07	19.12	19.22	18.45	18.54	4243444
2023-03-08	18.44	19.00	18.29	18.47	5602587
2023-03-09	18.61	19.19	18.49	18.58	9048430
2023-03-10	18.61	18.84	18.23	18.35	5894040
2023-03-13	17.85	18.09	17.25	17.18	11262459
2023-03-14	17.22	17.79	16.85	16.99	9573314
2023-03-15	16.24	16.24	15.07	15.81	14969182
2023-03-16	15.41	16.19	15.19	15.91	7587895
2023-03-17	15.69	15.83	15.25	15.53	16917511
2023-03-20	15.55	16.25	15.35	16.21	8931835
2023-03-21	16.59	17.28	16.58	16.88	7718713
2023-03-22	16.98	17.10	16.55	16.56	5043549
2023-03-23	16.74	16.98	15.58	15.73	10064705
2023-03-24	15.42	15.60	14.98	15.53	9024573
2023-03-27	15.79	16.33	15.67	16.25	7678387
2023-03-28	16.19	16.93	16.18	16.75	7478833
2023-03-29	16.92	17.23	16.91	17.13	5683520
2023-03-30	17.38	17.53	17.14	17.33	4952023
2023-03-31	17.42	17.52	17.26	17.46	6538672
2023-04-03	18.50	19.15	18.50	19.02	13174210
2023-04-04	19.10	19.23	18.38	18.63	9526334
2023-04-05	18.66	18.70	18.07	18.38	7738826
2023-04-06	18.30	18.30	17.72	17.78	8171595
2023-04-10	17.80	18.00	17.65	17.78	6597599
2023-04-11	17.88	18.09	17.79	18.03	5872279
2023-04-12	18.18	18.18	17.85	18.06	7836183
2023-04-13	18.12	18.12	17.77	17.85	8540389
2023-04-14	17.68	17.90	17.30	17.54	11759696
2023-04-17	17.49	17.80	17.33	17.70	8601309
2023-04-18	17.74	18.06	17.67	17.93	12880975
2023-04-19	17.66	17.78	17.42	17.77	14391564
2023-04-20	17.45	17.85	17.45	17.73	9757391
2023-04-21	17.79	17.89	17.41	17.50	8549580
2023-04-24	17.50	17.88	17.40	17.88	6172875
2023-04-25	17.54	17.58	16.94	17.01	9110682
2023-04-26	16.54	17.58	16.22	16.35	10636368
2023-04-27	16.34	16.72	16.01	16.10	8809808
2023-04-28	16.14	16.87	15.98	16.80	7409031
2023-05-01	16.58	16.92	16.41	16.46	7577929
2023-05-02	16.14	16.17	15.13	15.46	11979281
2023-05-03	15.22	15.38	14.97	15.15	11286372
2023-05-04	15.18	15.36	14.99	15.25	8802444
2023-05-05	15.70	16.11	15.70	15.92	5748097
2023-05-08	16.30	16.43	16.08	16.23	5850658
2023-05-09	16.02	16.61	15.93	16.45	7038524
2023-05-10	16.60	16.60	16.09	16.25	6993339
2023-05-11	15.95	16.13	15.75	15.87	6939989
2023-05-12	15.96	16.06	15.69	15.86	5445162
2023-05-15	15.99	16.41	15.99	16.23	5513871
2023-05-16	16.16	16.43	15.82	15.89	4320750
2023-05-17	16.18	16.26	15.77	16.19	4396831
2023-05-18	16.08	16.48	15.92	16.43	6901626
2023-05-19	16.60	16.66	16.20	16.51	6196105
2023-05-22	16.50	16.79	16.39	16.59	5340573
2023-05-23	16.73	16.99	16.60	16.67	5670685
2023-05-24	16.75	17.02	16.63	16.85	5909981
2023-05-25	16.65	16.70	16.35	16.39	10071070
2023-05-26	16.57	16.78	16.44	16.68	4159993
2023-05-30	16.36	16.45	16.08	16.34	5798408
2023-05-31	15.96	16.12	15.77	15.98	7027179
2023-06-01	16.03	16.59	15.96	16.50	8592961
2023-06-02	16.87	17.12	16.78	16.99	7035896
2023-06-05	17.33	17.31	16.90	16.99	8267599
2023-06-06	16.95	17.49	16.84	17.45	7095375
2023-06-07	17.62	18.11	17.53	17.60	14618938
2023-06-08	17.53	17.68	17.03	17.32	8744828
2023-06-09	17.34	17.72	17.22	17.39	6570079
2023-06-12	17.00	17.13	16.62	16.69	7884040
2023-06-13	17.09	17.45	16.94	16.86	7396901
2023-06-14	17.32	17.35	16.41	16.62	7939994
2023-06-15	16.69	17.21	16.66	16.96	6028651
2023-06-16	17.00	17.02	16.62	16.65	7697098
2023-06-20	16.52	16.62	16.10	16.40	8993268
2023-06-21	16.40	16.89	16.30	16.83	6127652
2023-06-22	16.59	16.59	16.31	16.32	4373409
2023-06-23	16.00	16.19	15.90	16.04	4049037
2023-06-26	16.06	16.61	16.01	16.53	3656797
2023-06-27	16.45	16.56	16.27	16.46	4022706
2023-06-28	16.35	16.63	16.18	16.58	3977337
2023-06-29	16.64	16.87	16.49	16.72	4061525
2023-06-30	16.80	17.13	16.70	16.98	4503198
2023-07-03	17.14	17.41	17.09	17.21	2538302
2023-07-05	17.26	17.33	17.10	17.20	4835119
2023-07-06	16.92	17.08	16.55	16.81	5212255
2023-07-07	16.75	17.46	16.70	17.32	6366789
2023-07-10	17.32	17.49	17.22	17.39	4194016
2023-07-11	17.56	17.76	17.38	17.68	5205184
2023-07-12	17.98	18.06	17.38	17.45	7626151
2023-07-13	17.50	17.72	17.36	17.71	5973308
2023-07-14	17.68	17.71	17.22	17.25	6175422
2023-07-17	17.19	17.27	16.87	16.90	7114965
2023-07-18	16.90	17.30	16.85	17.19	7747451
2023-07-19	17.28	17.45	16.92	17.10	8952294
2023-07-20	17.28	17.44	16.86	17.12	8898320
2023-07-21	17.19	17.47	17.07	17.42	7574760
2023-07-24	17.50	18.12	17.45	17.94	6048587
2023-07-25	17.95	18.35	17.90	18.14	8024020
2023-07-26	18.05	18.18	17.86	18.06	7517299
2023-07-27	18.15	18.97	17.87	18.46	16734309
2023-07-28	18.53	18.94	18.21	18.89	7644477
2023-07-31	19.07	19.47	19.00	19.02	7243539
2023-08-01	18.80	19.01	18.51	18.99	5906683
2023-08-02	18.80	18.83	18.43	18.59	9332374
2023-08-03	18.62	19.21	18.47	19.04	6844039
2023-08-04	19.11	19.36	18.93	19.04	5835595
2023-08-07	19.05	19.53	19.05	19.20	6461223
2023-08-08	18.77	19.28	18.60	19.27	5087362
2023-08-09	19.36	19.50	19.21	19.36	7883359
2023-08-10	19.46	19.85	19.29	19.41	9196292
2023-08-11	19.31	19.79	19.31	19.79	6514697
2023-08-14	19.61	19.74	19.45	19.70	8067836
2023-08-15	19.50	19.65	19.15	19.33	10305955
2023-08-16	19.34	19.58	19.29	19.31	7063989
2023-08-17	19.55	19.77	19.29	19.37	8809340
2023-08-18	19.14	19.58	18.93	19.34	9386169
2023-08-21	19.50	19.58	19.18	19.18	5263617
2023-08-22	19.15	19.36	19.04	19.13	6143024
2023-08-23	18.83	19.15	18.61	18.88	7042331
2023-08-24	18.74	18.80	18.47	18.48	7853078
2023-08-25	18.55	18.90	18.30	18.83	8070709
2023-08-28	18.98	19.23	18.83	18.97	5366610
2023-08-29	19.05	19.56	18.93	19.46	7023688
2023-08-30	19.53	19.88	19.53	19.75	5818405
2023-08-31	19.92	20.09	19.80	19.93	7989782
2023-09-01	20.20	20.32	20.12	20.15	8240438
2023-09-05	20.33	20.41	20.11	20.20	5910166
2023-09-06	20.24	20.46	20.13	20.34	5621544
2023-09-07	20.38	20.54	20.28	20.38	4941106
2023-09-08	20.48	20.72	20.42	20.44	7121759
2023-09-11	20.61	20.77	20.10	20.11	6699084
2023-09-12	20.34	20.64	20.25	20.61	6426639
2023-09-13	20.66	20.76	20.30	20.39	4670041
2023-09-14	20.70	20.93	20.61	20.83	7372990
2023-09-15	20.65	20.86	20.63	20.70	5240498
2023-09-18	20.95	20.95	20.56	20.66	4490565
2023-09-19	20.95	21.10	20.37	20.59	6909840
2023-09-20	20.45	20.83	20.12	20.15	6336250
2023-09-21	20.21	20.25	19.68	19.69	10647421
2023-09-22	19.89	20.37	19.71	19.75	10827399
2023-09-25	19.72	20.27	19.71	20.20	9440145
2023-09-26	20.09	20.49	19.98	20.35	8844278
2023-09-27	20.71	20.99	20.62	20.98	8883641
2023-09-28	20.97	21.20	20.83	21.11	9868469
2023-09-29	21.17	21.24	20.79	20.82	12617094
2023-10-02	20.82	20.96	19.95	20.10	9629533
2023-10-03	19.92	20.12	19.71	20.02	7238281
2023-10-04	19.61	19.66	18.92	19.15	11285289
2023-10-05	18.99	19.48	18.88	19.16	7095989
2023-10-06	19.28	19.56	19.02	19.40	5180328
2023-10-09	20.04	20.43	19.92	20.34	7203122
2023-10-10	20.31	20.49	20.07	20.33	6979913
2023-10-11	20.15	20.52	20.10	20.49	6630604
2023-10-12	20.66	20.86	20.31	20.51	6078873
2023-10-13	20.95	21.19	20.82	21.09	7681868
2023-10-16	21.12	21.23	20.71	21.01	5986460
2023-10-17	20.84	21.37	20.84	21.12	5823866
2023-10-18	21.25	21.35	21.06	21.21	7534131
2023-10-19	21.11	21.32	20.90	21.18	6287298
2023-10-20	21.18	21.20	20.60	20.66	5904995
2023-10-23	20.48	20.65	20.13	20.20	5776404
2023-10-24	20.31	20.31	19.61	19.67	9199044
2023-10-25	19.73	19.93	19.47	19.84	8569548
2023-10-26	19.49	19.78	19.29	19.59	5440695
2023-10-27	19.68	19.68	18.95	19.35	9354749
2023-10-30	19.49	19.73	19.02	19.16	7568625
2023-10-31	19.28	19.31	18.94	19.08	8544616
2023-11-01	19.32	19.32	18.95	19.03	9660076
2023-11-02	19.24	19.60	18.98	19.52	16577711
2023-11-03	19.52	19.74	19.02	19.13	12715678
2023-11-06	19.29	19.36	18.80	18.81	7888602
2023-11-07	18.53	18.54	17.85	17.90	10382282
2023-11-08	17.74	17.80	17.24	17.53	14870658
2023-11-09	17.75	18.13	17.49	17.52	12257078
2023-11-10	17.79	18.07	17.58	18.07	8791555
2023-11-13	18.03	18.27	18.00	18.14	8288951
2023-11-14	18.23	18.38	18.04	18.21	5820904
2023-11-15	18.12	18.26	17.87	17.91	7232662
2023-11-16	17.71	17.73	17.16	17.47	9512681
2023-11-17	17.71	18.21	17.70	18.07	9156912
2023-11-20	18.25	18.31	18.06	18.16	6593839
2023-11-21	18.08	18.20	17.88	17.96	4923132
2023-11-22	17.36	17.56	17.05	17.52	10911419
2023-11-24	17.60	17.89	17.60	17.67	3365093
2023-11-27	17.61	17.78	17.42	17.51	6539304
2023-11-28	17.65	17.85	17.45	17.66	8188460
2023-11-29	17.76	17.83	17.48	17.65	6916778
2023-11-30	17.94	18.15	17.51	17.76	9997022
2023-12-01	17.68	18.10	17.67	17.71	10937982
2023-12-04	17.46	17.59	17.15	17.16	7794012
2023-12-05	17.12	17.24	16.69	16.70	8613332
2023-12-06	16.60	16.75	16.19	16.21	9043827
2023-12-07	16.35	16.35	15.87	16.06	13238401
2023-12-08	16.33	16.40	16.08	16.29	12489556
2023-12-11	16.22	16.34	16.04	16.17	11594868
2023-12-12	15.88	15.88	15.55	15.75	14845091
2023-12-13	15.82	16.23	15.73	16.11	17905567
2023-12-14	16.50	16.75	16.44	16.72	20556032
2023-12-15	16.74	16.74	16.25	16.25	12783621
2023-12-18	16.69	16.73	16.34	16.38	12779655
2023-12-19	16.47	16.87	16.45	16.84	13683470
2023-12-20	16.97	17.12	16.51	16.52	10395995
2023-12-21	16.55	16.68	16.45	16.67	16124750
2023-12-22	16.87	16.91	16.59	16.73	11089652
2023-12-26	17.13	17.24	17.06	17.15	4879509
2023-12-27	17.03	17.11	16.89	16.92	6233376
2023-12-28	16.86	16.97	16.64	16.67	7040256
2023-12-29	16.70	16.76	16.61	16.65	8044554
2024-01-02	16.81	16.85	16.56	16.58	7731671
2024-01-03	16.60	17.06	16.55	17.01	8540800
2024-01-04	17.16	17.19	16.38	16.40	9646541
2024-01-05	16.57	16.78	16.46	16.50	9199218
2024-01-08	16.09	16.33	15.92	16.31	11462238
2024-01-09	16.30	16.36	16.03	16.17	7903850
2024-01-10	16.20	16.38	16.07	16.16	9882531
2024-01-11	16.25	16.29	15.84	15.89	11372603
2024-01-12	16.16	16.19	15.58	15.61	12644039
2024-01-16	15.62	15.63	15.24	15.30	11891097
2024-01-17	15.07	15.12	14.80	14.90	15735849
2024-01-18	14.92	15.00	14.69	14.90	19147162
2024-01-19	14.90	15.05	14.81	14.92	8614061
2024-01-22	14.84	15.17	14.74	15.01	11307687
2024-01-23	14.94	15.34	14.91	15.15	9827099
2024-01-24	15.26	15.48	15.17	15.44	14308928
2024-01-25	15.60	15.91	15.46	15.85	14447132
2024-01-26	15.85	16.23	15.68	16.20	14049124
2024-01-29	16.16	16.19	15.96	16.11	11481185
2024-01-30	15.98	16.46	15.95	16.44	12659190
2024-01-31	16.39	16.48	16.16	16.18	10845719
2024-02-01	16.25	16.59	16.00	16.13	11046681
2024-02-02	16.06	16.12	15.75	15.83	10938523
2024-02-05	15.73	15.92	15.47	15.74	10751123
2024-02-06	15.85	16.10	15.74	15.84	8425053
2024-02-07	15.87	15.95	15.68	15.90	12572553
2024-02-08	15.95	16.36	15.91	16.30	11521919
2024-02-09	16.36	16.46	16.16	16.23	10188219
2024-02-12	16.25	16.57	16.25	16.56	12102548
2024-02-13	16.42	16.47	16.01	16.22	17035170
2024-02-14	16.41	16.54	16.13	16.25	13562014
2024-02-15	16.26	17.58	16.26	17.46	21124971
2024-02-16	17.45	17.62	17.34	17.41	11246207
2024-02-20	17.46	17.60	17.11	17.18	12274830
2024-02-21	17.15	17.51	17.09	17.50	8612769
2024-02-22	17.40	17.72	17.31	17.60	8519764
2024-02-23	17.56	17.69	17.34	17.62	8089251
2024-02-26	17.52	17.75	17.45	17.72	9263649
2024-02-27	17.85	18.00	17.49	17.53	9475521
2024-02-28	17.47	17.64	17.21	17.26	11147079
2024-02-29	17.35	17.69	17.26	17.43	13674168
2024-03-01	17.66	18.03	17.60	17.70	23147236
2024-03-04	17.75	17.83	17.44	17.44	16035858
2024-03-05	17.51	17.77	17.45	17.54	15738421
2024-03-06	17.89	18.05	17.71	17.86	15798723
2024-03-07	17.87	18.16	17.83	17.92	23248654
2024-03-08	17.91	17.95	17.50	17.66	12247308
2024-03-11	17.54	17.90	17.40	17.81	9854777
2024-03-12	17.80	17.97	17.70	17.93	9050660
2024-03-13	18.15	18.62	18.15	18.32	12721274
2024-03-14	18.42	18.67	18.42	18.65	10777903
2024-03-15	18.65	18.90	18.54	18.58	11553077
2024-03-18	18.71	18.99	18.62	18.96	9782034
2024-03-19	18.91	19.17	18.86	19.07	7634751
2024-03-20	18.89	19.31	18.83	19.23	8399148
2024-03-21	19.20	19.34	19.04	19.32	9768152
2024-03-22	19.33	19.40	19.16	19.36	8108162
2024-03-25	19.45	19.91	19.43	19.82	12680423
2024-03-26	19.93	20.01	19.84	19.88	16101107
2024-03-27	19.59	19.90	19.59	19.84	7394422
2024-03-28	19.97	20.06	19.87	19.99	5328693
2024-04-01	20.06	20.17	19.83	20.11	7374230
2024-04-02	20.34	20.49	20.14	20.43	7404850
2024-04-03	20.50	21.02	20.42	20.99	7915811
2024-04-04	20.99	21.21	20.89	21.11	8713382
2024-04-05	21.11	21.46	20.93	21.38	6822151
2024-04-08	21.39	21.54	21.25	21.45	8179977
2024-04-09	21.53	21.64	21.40	21.57	8500682
2024-04-10	21.44	21.88	21.44	21.80	8382935
2024-04-11	21.85	21.90	21.00	21.09	18856805
2024-04-12	21.35	21.55	20.88	20.95	13584986
2024-04-15	20.99	21.03	20.54	20.55	13205955
2024-04-16	20.44	20.82	20.25	20.63	12801916
2024-04-17	20.59	21.21	20.55	20.70	16289903
2024-04-18	20.76	21.03	20.48	20.66	9361291
2024-04-19	20.61	21.10	20.57	20.85	6443358
2024-04-22	20.68	21.29	20.61	21.10	6505111
2024-04-23	21.07	21.35	20.97	21.27	6515845
2024-04-24	21.31	21.36	21.04	21.23	5903778
2024-04-25	20.96	21.40	20.96	21.28	9020354
2024-04-26	21.27	21.57	21.16	21.46	7791147
2024-04-29	21.57	21.58	21.30	21.54	7068279
2024-04-30	21.40	21.42	20.54	20.56	15751431
2024-05-01	20.70	20.91	20.06	20.34	16961843
2024-05-02	20.61	20.80	20.46	20.57	8332704
2024-05-03	20.84	20.84	20.31	20.49	8227200
2024-05-06	20.75	21.04	20.63	20.68	6533560
2024-05-07	20.63	20.76	20.48	20.61	6122226
2024-05-08	20.49	20.78	20.39	20.75	5286194
2024-05-09	20.77	20.97	20.73	20.77	5706072
2024-05-10	20.94	20.96	20.48	20.53	3930727
2024-05-13	20.72	20.77	20.29	20.42	4345535
2024-05-14	20.42	20.47	20.10	20.19	6265198
2024-05-15	20.11	20.23	19.78	20.07	6825196
2024-05-16	20.36	20.36	19.94	19.97	6134261
2024-05-17	20.06	20.27	19.94	20.20	6071425
2024-05-20	20.29	20.51	20.16	20.16	3334744
2024-05-21	20.15	20.32	20.04	20.27	5081481
2024-05-22	20.09	20.26	19.80	19.97	5463994
2024-05-23	20.16	20.25	19.78	19.94	4351488
2024-05-24	20.09	20.42	20.09	20.31	5562478
2024-05-28	20.56	21.00	20.49	20.96	6879909
2024-05-29	20.84	20.94	20.38	20.64	6774132
2024-05-30	20.63	21.08	20.45	20.59	6838732
2024-05-31	20.78	20.84	20.50	20.82	6966870
2024-06-03	20.86	20.89	19.55	19.56	9327349
2024-06-04	19.25	19.31	18.97	19.19	6488507
2024-06-05	19.35	19.39	19.10	19.12	4704056
2024-06-06	19.15	19.24	18.97	19.06	9677735
2024-06-07	18.96	19.05	18.81	18.91	8072412
2024-06-10	19.07	19.41	19.01	19.36	5465604
2024-06-11	19.30	19.33	19.07	19.28	3808999
2024-06-12	19.59	19.73	19.10	19.17	4544667
2024-06-13	19.10	19.12	18.25	18.30	21248950
2024-06-14	18.33	18.34	18.02	18.24	6686578
2024-06-17	18.34	18.42	18.15	18.25	6758579
2024-06-18	18.36	18.78	18.28	18.66	6219009
2024-06-20	18.71	19.07	18.68	18.79	5511608
2024-06-21	18.81	18.92	18.53	18.65	6218154
2024-06-24	18.79	19.33	18.78	19.25	7044502
2024-06-25	19.21	19.47	19.07	19.33	7953221
2024-06-26	19.30	19.38	19.16	19.35	9102167
2024-06-27	19.48	19.68	19.44	19.67	5968128
2024-06-28	19.88	19.95	19.52	19.66	5372914
2024-07-01	19.88	19.90	19.59	19.79	4814285
2024-07-02	19.91	20.21	19.87	20.20	7142066
2024-07-03	20.26	20.33	20.03	20.12	4670216
2024-07-05	20.18	20.20	19.53	19.65	5795064
2024-07-08	19.56	19.69	19.45	19.58	4669818
2024-07-09	19.42	19.60	19.23	19.26	5004338
2024-07-10	19.23	19.69	19.22	19.66	5717685
2024-07-11	19.67	20.08	19.50	19.88	4861470
2024-07-12	20.15	20.15	19.86	19.90	3953598
2024-07-15	20.04	20.76	19.92	20.65	12197035
2024-07-16	20.44	20.62	20.32	20.43	8970658
2024-07-17	20.52	20.74	20.29	20.51	7456591
2024-07-18	20.50	20.60	20.16	20.20	7830701
2024-07-19	20.08	20.25	19.84	19.92	5654704
2024-07-22	19.83	20.10	19.59	19.99	5056324
2024-07-23	19.81	19.85	19.40	19.47	5248570
2024-07-24	19.54	19.83	19.40	19.42	7084177
2024-07-25	19.38	19.80	19.26	19.76	6037419
2024-07-26	19.78	19.86	19.39	19.76	4817105
2024-07-29	19.87	19.87	19.35	19.54	6142477
2024-07-30	19.45	19.70	19.43	19.56	5344257
2024-07-31	19.95	20.23	19.87	20.13	7983925
2024-08-01	20.13	20.40	18.73	18.85	14939467
2024-08-02	18.65	18.68	17.76	17.88	9074774
2024-08-05	17.24	17.89	17.03	17.79	11151865
2024-08-06	17.69	18.22	17.66	18.01	7784879
2024-08-07	18.40	18.45	17.82	17.92	6923590
2024-08-08	18.08	18.35	18.02	18.23	10867515
2024-08-09	18.23	18.54	18.16	18.41	6824242
2024-08-12	18.59	19.10	18.54	19.01	7248408
2024-08-13	18.94	19.17	18.86	19.15	6103435
2024-08-14	19.25	19.36	19.17	19.27	9226547
2024-08-15	19.46	20.00	19.46	19.87	7499534
2024-08-16	19.64	19.86	19.55	19.61	5152955
2024-08-19	19.59	20.04	19.49	19.50	5281510
2024-08-20	19.50	19.50	18.77	18.82	8778084
2024-08-21	19.03	19.10	18.79	18.84	5721881
2024-08-22	18.89	18.92	18.66	18.73	6964616
2024-08-23	19.00	19.08	18.81	19.05	4056792
2024-08-26	19.46	19.64	19.16	19.28	7779759
2024-08-27	19.21	19.21	18.73	18.77	6695525
2024-08-28	18.59	18.86	18.51	18.71	5725718
2024-08-29	18.88	19.06	18.76	18.95	4467671
2024-08-30	18.76	18.77	18.37	18.54	7113318
2024-09-03	18.19	18.28	17.83	17.97	6144268
2024-09-04	17.92	18.09	17.60	17.63	5602410
2024-09-05	17.79	17.85	17.17	17.17	9591080
2024-09-06	17.24	17.38	16.75	16.85	10373860
2024-09-09	16.86	16.96	16.61	16.64	6440978
2024-09-10	16.65	16.70	15.95	16.24	9593018
2024-09-11	16.48	16.59	15.83	16.17	8471645
2024-09-12	16.25	16.30	16.00	16.11	8794081
2024-09-13	16.23	16.44	16.15	16.20	16062648
2024-09-16	16.33	16.51	16.14	16.43	13254876
2024-09-17	16.43	16.75	16.35	16.71	10786156
2024-09-18	16.64	16.92	16.46	16.62	8617324
2024-09-19	16.98	17.24	16.87	17.22	6684930
2024-09-20	17.14	17.31	16.94	17.11	8981074
2024-09-23	17.16	17.55	17.06	17.19	6607565
2024-09-24	17.56	17.64	17.32	17.36	6598674
2024-09-25	17.27	17.33	16.89	17.00	9141412
2024-09-26	16.56	16.80	16.24	16.29	14255086
2024-09-27	16.40	16.70	16.37	16.64	7975695
2024-09-30	16.65	16.97	16.60	16.73	7020049
2024-10-01	16.52	17.30	16.52	17.16	9659530
2024-10-02	17.43	17.49	17.04	17.22	6901280
2024-10-03	17.27	17.85	17.16	17.84	9145622
2024-10-04	17.95	18.33	17.77	18.27	12080865
2024-10-07	18.40	18.62	18.14	18.36	10625463
2024-10-08	18.00	18.02	17.50	17.68	14958583
2024-10-09	17.50	17.63	17.31	17.59	6177825
2024-10-10	17.73	17.93	17.52	17.86	8114413
2024-10-11	17.83	17.98	17.69	17.85	5353292
2024-10-14	17.64	17.79	17.49	17.60	4823545
2024-10-15	17.02	17.10	16.77	16.83	7487976
2024-10-16	16.90	17.05	16.74	16.86	4906505
2024-10-17	16.87	17.02	16.85	16.98	4938888
2024-10-18	17.00	17.03	16.70	16.93	5236596
2024-10-21	17.11	17.18	16.82	16.91	4666237
2024-10-22	16.98	17.03	16.76	16.96	7103179
2024-10-23	16.95	16.98	16.61	16.70	5437422
2024-10-24	16.81	16.90	16.50	16.74	7068352
2024-10-25	16.85	16.97	16.78	16.90	4461980
2024-10-28	16.32	16.69	16.24	16.67	6184553
2024-10-29	16.69	16.73	16.36	16.48	6119986
2024-10-30	16.61	16.76	16.41	16.67	10022023
2024-10-31	16.32	16.36	15.72	16.07	19199696
2024-11-01	16.18	16.30	15.63	15.67	8905917
2024-11-04	15.97	16.30	15.87	16.21	9120097
2024-11-05	16.30	16.30	16.00	16.13	6035146
2024-11-06	16.07	16.36	15.98	16.18	9662472
2024-11-07	16.36	16.42	16.11	16.34	5040161
2024-11-08	16.18	16.21	16.02	16.11	5628514
2024-11-11	16.10	16.27	15.97	16.03	7723488
2024-11-12	16.04	16.06	15.65	15.74	9200859
2024-11-13	15.72	15.87	15.27	15.59	11158300
2024-11-14	15.78	15.99	15.71	15.84	13902855
2024-11-15	15.84	15.97	15.57	15.62	6658869
2024-11-18	15.78	16.02	15.68	15.98	7143724
2024-11-19	15.80	16.12	15.72	16.05	6517634
2024-11-20	16.04	16.26	15.97	16.16	10817948
2024-11-21	16.29	16.47	16.19	16.20	9882644
2024-11-22	16.16	16.26	16.06	16.19	10133579
2024-11-25	16.22	16.28	15.75	15.84	9654648
2024-11-26	15.79	15.80	15.31	15.48	13823450
2024-11-27	15.47	15.80	15.47	15.71	7370294
2024-11-29	15.74	15.85	15.71	15.77	3989268
2024-12-02	15.86	15.91	15.56	15.74	6991169
2024-12-03	15.85	15.98	15.76	15.90	6827917
2024-12-04	15.93	15.98	15.42	15.50	6311466
2024-12-05	15.50	15.74	15.50	15.64	3799260
2024-12-06	15.50	15.51	14.95	15.02	6832867
2024-12-09	15.28	15.51	15.18	15.19	6191991
2024-12-10	15.25	15.33	15.10	15.12	6652401
2024-12-11	15.21	15.34	15.08	15.32	5369033
2024-12-12	15.21	15.27	15.07	14.98	7319443
2024-12-13	15.06	16.62	14.95	15.25	10866331
2024-12-16	15.14	15.18	14.82	14.86	13396047
2024-12-17	14.71	14.80	14.55	14.77	8352291
2024-12-18	14.79	14.88	14.44	14.48	8411083
2024-12-19	14.71	14.76	14.32	14.35	7858743
2024-12-20	14.25	14.62	14.20	14.42	7110949
2024-12-23	14.37	14.72	14.25	14.66	6820127
2024-12-24	14.70	14.76	14.51	14.71	2546941
2024-12-26	14.73	14.80	14.61	14.69	2590703
2024-12-27	14.73	14.82	14.55	14.64	6645248
2024-12-30	14.67	14.96	14.60	14.83	6000981
2024-12-31	14.88	15.20	14.85	15.15	6803210
2025-01-02	15.31	15.48	15.17	15.31	5732934
2025-01-03	15.42	15.44	15.16	15.34	7891601
2025-01-06	15.55	15.89	15.42	15.45	8514839
2025-01-07	15.59	15.68	15.32	15.59	8365736
2025-01-08	15.46	15.52	15.14	15.34	10189888
2025-01-10	15.72	15.95	15.40	15.40	11760979
2025-01-13	15.45	15.70	15.23	15.28	12555704
2025-01-14	15.18	15.26	14.79	14.91	13480742
2025-01-15	15.00	15.19	15.00	15.12	11096965
2025-01-16	15.00	15.00	14.59	14.84	10784716
2025-01-17	14.77	15.12	14.71	15.06	8959790
2025-01-21	15.03	15.14	14.70	14.99	11213118
2025-01-22	15.00	15.26	14.84	14.97	7829905
2025-01-23	15.09	15.27	14.92	15.01	10654987
2025-01-24	15.10	15.10	14.71	14.81	11033035
2025-01-27	14.70	14.93	14.44	14.75	9665112
2025-01-28	14.84	14.86	14.36	14.59	14195233
2025-01-29	14.50	14.98	14.47	14.97	14405548
2025-01-30	15.08	15.10	14.52	14.90	14599673
2025-01-31	14.92	14.98	14.34	14.47	16463320
2025-02-03	14.05	14.33	13.76	14.11	14571592
2025-02-04	14.18	15.04	14.08	14.98	12843593
2025-02-05	14.95	15.19	14.88	15.06	11124799
2025-02-06	15.18	15.26	14.52	14.73	11249597
2025-02-07	14.84	14.98	14.66	14.80	7517659
2025-02-10	15.00	15.33	14.95	15.20	12015215
2025-02-11	15.26	15.62	15.24	15.50	7638052
2025-02-12	15.33	15.67	15.03	15.20	9015022
2025-02-13	15.15	15.43	15.15	15.37	5598340
2025-02-14	15.51	15.58	15.24	15.31	7263738
2025-02-18	15.34	15.55	15.26	15.46	10982347
2025-02-19	15.50	15.70	15.44	15.63	11473363
2025-02-20	15.03	15.39	14.81	15.29	12463947
2025-02-21	15.11	15.12	14.53	14.59	13405283
2025-02-24	14.63	14.75	14.39	14.40	12858843
2025-02-25	14.40	14.44	13.86	14.06	10151401
2025-02-26	14.13	14.14	13.87	13.92	12050771
2025-02-27	13.96	14.06	13.73	13.75	13838645
2025-02-28	13.67	13.86	13.49	13.84	11945909
2025-03-03	13.93	13.99	12.58	12.71	16179031
2025-03-04	12.50	12.51	12.08	12.24	19559471
2025-03-05	12.23	12.43	12.11	12.36	18163980
2025-03-06	12.28	12.82	12.15	12.68	14195631
2025-03-07	12.79	13.19	12.68	12.74	14820359
2025-03-10	12.70	12.74	12.29	12.48	14711171
2025-03-11	12.56	13.01	12.45	12.95	15564685
2025-03-12	12.96	13.30	12.96	13.22	9277889
2025-03-13	13.23	13.37	12.90	12.95	19106230
2025-03-14	13.06	13.50	12.96	13.49	9140020
2025-03-17	13.50	13.76	13.50	13.61	8838004
2025-03-18	13.74	13.74	13.50	13.61	5070892
2025-03-19	13.61	13.99	13.59	13.89	8217664
2025-03-20	13.76	14.17	13.65	14.03	10225808
2025-03-21	13.93	14.17	13.93	14.13	11163647
2025-03-24	14.22	14.47	14.20	14.30	8902461
2025-03-25	14.40	14.57	14.26	14.36	7197152
2025-03-26	14.50	14.56	14.20	14.24	7799314
2025-03-27	14.14	14.28	13.96	14.09	7521458
2025-03-28	14.02	14.09	13.76	13.78	7950081
2025-03-31	13.60	14.08	13.58	13.91	7430067
2025-04-01	13.91	14.02	13.75	14.00	5812192
2025-04-02	13.81	14.06	13.71	14.04	7962717
2025-04-03	13.24	13.51	12.88	12.89	14235890
2025-04-04	12.19	12.24	11.11	11.25	16769945
2025-04-07	10.80	11.63	10.51	11.19	14645946
2025-04-08	11.67	11.67	10.45	10.58	17356965
2025-04-09	10.26	12.19	10.23	12.01	22924588
2025-04-10	11.63	11.63	10.74	11.10	10188326
2025-04-11	11.15	11.51	10.92	11.40	7935173
2025-04-14	11.77	11.77	11.33	11.56	10657260
2025-04-15	11.55	11.76	11.28	11.33	8644774
2025-04-16	11.41	11.83	11.36	11.66	10723293
2025-04-17	11.77	12.23	11.76	12.10	9641966
2025-04-21	12.00	12.00	11.70	11.89	6802839
2025-04-22	12.04	12.29	11.99	12.16	7427856
2025-04-23	12.30	12.51	11.90	11.97	9895349
2025-04-24	12.17	12.20	12.04	12.11	6721420
2025-04-25	11.90	12.19	11.90	12.08	7270719
2025-04-28	12.05	12.27	12.05	12.17	7640742
2025-04-29	12.02	12.24	11.97	12.12	12562990
2025-04-30	11.90	12.08	11.64	11.77	12562924
2025-05-01	11.72	12.22	11.72	11.97	14361816
2025-05-02	12.17	12.19	11.82	12.04	14618651
2025-05-05	11.83	11.88	11.65	11.66	10136775
2025-05-06	11.80	12.12	11.67	11.84	14871911
2025-05-07	11.90	11.99	11.60	11.76	16963999
2025-05-08	12.00	12.92	11.96	12.76	17885817
2025-05-09	13.00	13.30	12.88	13.24	15522978
2025-05-12	13.86	14.10	13.62	13.71	18456121
2025-05-13	13.80	14.03	13.55	13.93	11249101
2025-05-14	13.69	13.97	13.67	13.81	10375436
2025-05-15	13.47	13.65	13.32	13.64	10834004
2025-05-16	13.68	13.88	13.54	13.71	12829789
2025-05-19	13.56	13.60	13.35	13.54	5359848
2025-05-20	13.69	13.70	13.21	13.28	10467128
2025-05-21	13.28	13.58	13.23	13.26	19359714
2025-05-22	13.10	13.43	12.88	13.32	19698303
2025-05-23	13.15	13.66	13.14	13.63	12808293
2025-05-27	13.71	13.83	13.44	13.58	11238654
2025-05-28	13.63	13.66	13.37	13.41	11737280
2025-05-29	13.55	13.58	13.37	13.55	9169441
2025-05-30	13.50	13.53	13.13	13.18	10733790
2025-06-02	13.48	13.59	13.21	13.38	10892331
2025-06-03	13.38	13.80	13.25	13.57	14261904
2025-06-04	13.57	13.62	12.88	12.98	17517056
2025-06-05	13.18	13.38	13.03	13.21	12123008
2025-06-06	13.35	13.59	13.29	13.53	8456752
2025-06-09	13.63	13.79	13.51	13.73	10632901
2025-06-10	13.87	14.20	13.80	14.04	13965538
2025-06-11	14.13	14.41	13.88	14.32	17893885
2025-06-12	14.22	14.46	14.09	14.27	15629779
2025-06-13	15.00	15.07	14.53	14.83	25038944
2025-06-16	14.59	14.82	14.47	14.65	14381574
2025-06-17	14.81	14.94	14.64	14.78	17696917
2025-06-18	14.74	14.96	14.55	14.64	13123767
2025-06-20	14.80	14.80	14.58	14.63	11187014
2025-06-23	14.72	14.78	13.90	13.92	19663526
2025-06-24	13.70	13.87	13.65	13.71	13820977
2025-06-25	13.70	13.75	13.56	13.64	16098818
2025-06-26	13.69	13.91	13.61	13.81	12894277
2025-06-27	13.85	13.87	13.52	13.65	12666966
2025-06-30	13.53	13.71	13.50	13.60	10714339
2025-07-01	13.62	13.99	13.47	13.87	6507854
2025-07-02	14.03	14.28	13.80	14.25	11781583
2025-07-03	14.17	14.27	14.06	14.16	6288830
2025-07-07	14.09	14.28	13.86	14.04	10738778
2025-07-08	14.07	14.79	13.99	14.61	15666979
2025-07-09	14.53	14.67	14.44	14.48	9366135
2025-07-10	14.48	14.49	14.16	14.37	9558062
2025-07-11	14.40	14.72	14.33	14.66	8386955
2025-07-14	14.72	14.72	14.31	14.41	9542947
2025-07-15	14.40	14.50	14.16	14.22	9904436
2025-07-16	14.18	14.25	13.92	13.96	9163630
2025-07-17	13.95	14.13	13.90	14.04	11086269
2025-07-18	14.25	14.38	14.03	14.07	10698073
2025-07-21	14.12	14.19	13.99	14.05	9339652
2025-07-22	14.08	14.32	13.99	14.31	10040266
2025-07-23	14.41	14.68	14.28	14.63	11802034
2025-07-24	14.44	14.49	13.99	14.38	18525272
2025-07-25	14.36	14.55	14.31	14.46	10197928
2025-07-28	14.57	15.05	14.55	15.02	12816033
2025-07-29	15.00	15.23	14.98	15.17	15638882
2025-07-30	15.04	15.16	14.89	15.07	20868963
2025-07-31	14.85	15.64	14.85	15.23	20902342
2025-08-01	15.13	15.25	14.71	14.83	15905545
2025-08-04	14.71	14.97	14.48	14.91	10768723
2025-08-05	14.92	15.12	14.75	15.12	11631547
2025-08-06	15.23	15.54	14.76	14.85	15751838
2025-08-07	15.00	15.16	14.67	14.71	10348038
2025-08-08	14.80	15.05	14.68	14.87	10159132

Explore More About CVE

Coins representing dividend payouts and trends

CVE Dividend History

Discover Cenovus Energy 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

CVE Stock Split History

Discover Cenovus Energy 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

CVE Historical Prices

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

Web Analytics