DGP Historical Prices

Summary

Key Stock Metrics

53.50

(July 1, 2024)

52-Week Low

109.72

(April 22, 2025)

52-Week High

109.72

(April 22, 2025)

All-Time High

99.14

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-02-28	25.25	25.72	25.25	25.70	10600
2008-02-29	25.65	25.84	25.36	25.83	63200
2008-03-03	26.70	27.00	26.15	26.36	226100
2008-03-04	26.43	26.90	24.85	25.27	221500
2008-03-05	25.81	26.77	25.67	26.60	200100
2008-03-06	26.33	26.39	25.35	25.99	336100
2008-03-07	26.19	26.19	25.50	25.76	260400
2008-03-10	25.21	25.84	25.06	25.60	150300
2008-03-11	26.03	26.03	25.25	25.74	271000
2008-03-12	26.02	26.25	25.75	26.23	243300
2008-03-13	27.07	27.15	26.54	26.84	284000
2008-03-14	26.81	27.95	26.61	27.13	336700
2008-03-17	28.30	28.70	26.66	27.35	481200
2008-03-18	27.52	27.52	25.75	25.85	315275
2008-03-19	25.50	25.50	23.80	24.25	554823
2008-03-20	22.84	23.34	22.25	22.44	565382
2008-03-24	22.67	23.31	22.25	22.54	270413
2008-03-25	23.48	23.97	23.08	23.97	306200
2008-03-26	24.15	24.64	24.12	24.55	364903
2008-03-27	24.25	24.60	24.09	24.31	133261
2008-03-28	23.50	24.12	23.14	23.50	201334
2008-03-31	23.99	23.99	22.46	22.75	247950
2008-04-01	21.30	21.77	20.40	20.97	410398
2008-04-02	21.07	22.17	21.07	22.06	367730
2008-04-03	21.76	22.35	21.32	22.13	236700
2008-04-04	22.19	22.61	22.11	22.51	119100
2008-04-07	22.84	23.31	22.78	23.06	147201
2008-04-08	22.51	22.66	22.30	22.58	76800
2008-04-09	22.57	23.58	22.56	23.52	192400
2008-04-10	23.59	23.68	22.92	23.29	139636
2008-04-11	23.13	23.40	22.70	23.06	134163
2008-04-14	23.11	23.35	22.90	22.94	103146
2008-04-15	23.25	23.35	23.04	23.19	111317
2008-04-16	24.00	24.23	23.92	24.00	182975
2008-04-17	24.09	24.12	23.67	23.68	114519
2008-04-18	22.36	22.75	22.03	22.74	256228
2008-04-21	22.78	22.86	22.34	22.61	176044
2008-04-22	22.59	23.08	22.48	22.54	121313
2008-04-23	21.94	22.11	21.61	22.07	227347
2008-04-24	21.58	21.61	20.97	21.06	319730
2008-04-25	21.52	21.55	20.95	21.03	117144
2008-04-28	21.30	21.57	21.23	21.35	267690
2008-04-29	20.71	20.80	20.16	20.20	305044
2008-04-30	20.38	20.77	19.91	20.70	323284
2008-05-01	19.76	19.78	19.23	19.45	466563
2008-05-02	19.40	19.79	19.40	19.66	354402
2008-05-05	20.22	20.51	20.08	20.50	336888
2008-05-06	20.56	20.93	20.54	20.63	491867
2008-05-07	20.14	20.37	20.00	20.23	197200
2008-05-08	20.65	20.99	20.56	20.93	352255
2008-05-09	21.01	21.08	20.28	20.99	359455
2008-05-12	20.84	21.11	20.72	20.77	348862
2008-05-13	19.95	20.34	19.82	20.01	417299
2008-05-14	20.16	20.21	19.88	19.90	213524
2008-05-15	20.80	21.02	20.43	20.73	246598
2008-05-16	21.48	21.86	21.40	21.78	347078
2008-05-19	22.10	22.10	21.68	21.93	367781
2008-05-20	22.04	22.68	21.95	22.57	411247
2008-05-21	22.55	23.13	22.49	23.02	588025
2008-05-22	22.73	22.90	22.39	22.60	399976
2008-05-23	22.80	22.96	22.60	22.76	230615
2008-05-27	22.12	22.19	21.79	21.87	393785
2008-05-28	21.33	21.75	21.33	21.68	325317
2008-05-29	20.72	21.00	20.33	20.50	707101
2008-05-30	20.93	21.06	20.70	20.97	357440
2008-06-02	20.91	21.46	20.51	21.20	385214
2008-06-03	20.59	20.88	20.50	20.62	371402
2008-06-04	20.75	20.91	20.53	20.53	223184
2008-06-05	20.26	20.57	20.09	20.49	480092
2008-06-06	21.13	21.65	21.05	21.65	668856
2008-06-09	21.53	21.79	21.14	21.19	763475
2008-06-10	20.35	20.59	19.86	19.99	515797
2008-06-11	20.49	20.75	20.39	20.71	283050
2008-06-12	19.86	20.24	19.66	20.05	569828
2008-06-13	19.93	20.19	19.79	20.12	307540
2008-06-16	21.20	21.27	20.69	20.75	219548
2008-06-17	20.56	20.94	20.53	20.80	477185
2008-06-18	21.05	21.34	20.75	21.28	641629
2008-06-19	21.79	21.87	21.34	21.37	485991
2008-06-20	21.61	21.91	21.52	21.63	456192
2008-06-23	20.74	20.88	20.56	20.75	1155599
2008-06-24	20.90	21.27	20.80	20.97	679119
2008-06-25	20.90	20.95	20.26	20.91	544614
2008-06-26	21.85	22.40	21.85	22.35	838332
2008-06-27	22.69	23.00	22.42	22.97	868152
2008-06-30	23.13	23.13	22.38	22.79	617122
2008-07-01	23.53	23.74	23.27	23.40	764520
2008-07-02	23.27	23.73	23.15	23.67	442077
2008-07-03	23.19	23.41	22.94	23.10	468801
2008-07-07	22.49	22.93	22.18	22.72	884067
2008-07-08	22.39	22.65	22.06	22.49	554475
2008-07-09	22.49	22.90	22.49	22.82	270973
2008-07-10	23.30	23.82	23.24	23.78	1847663
2008-07-11	24.60	24.79	24.21	24.57	1333126
2008-07-14	24.69	25.16	24.49	25.04	978771
2008-07-15	25.36	25.81	24.79	25.11	1795642
2008-07-16	25.24	25.28	24.23	24.28	1116570
2008-07-17	24.41	25.29	24.07	24.15	1460204
2008-07-18	24.12	24.49	24.02	24.05	561983
2008-07-21	24.50	24.60	24.21	24.59	552401
2008-07-22	24.90	24.94	23.50	23.51	760871
2008-07-23	23.30	23.38	22.26	22.35	1373178
2008-07-24	22.64	22.80	22.18	22.74	597704
2008-07-25	22.57	22.91	22.29	22.89	558978
2008-07-28	22.76	23.00	22.49	22.89	747152
2008-07-29	22.60	22.67	22.08	22.31	478047
2008-07-30	21.49	21.89	21.07	21.82	1583796
2008-07-31	22.62	22.63	21.96	22.04	596964
2008-08-01	21.83	22.20	21.71	21.83	552535
2008-08-04	21.65	21.85	21.07	21.13	742735
2008-08-05	20.67	20.74	20.06	20.14	993962
2008-08-06	20.49	20.53	20.10	20.40	495942
2008-08-07	20.39	20.41	19.81	20.10	921250
2008-08-08	19.33	19.38	18.96	19.32	1274125
2008-08-11	19.25	19.28	17.40	17.63	2845973
2008-08-12	17.43	17.56	16.85	17.33	1884135
2008-08-13	17.41	17.96	17.26	17.84	1353670
2008-08-14	17.41	17.59	16.73	16.77	1502581
2008-08-15	16.13	16.26	15.45	15.86	2868952
2008-08-18	16.36	16.64	16.04	16.47	1809771
2008-08-19	16.05	17.33	15.93	17.27	4748052
2008-08-20	17.20	17.36	16.47	17.06	2210661
2008-08-21	18.03	18.33	17.87	18.15	1700978
2008-08-22	17.72	17.95	17.46	17.51	953513
2008-08-25	17.55	17.67	17.30	17.48	779661
2008-08-26	17.31	17.90	17.30	17.61	804770
2008-08-27	17.97	18.03	17.56	17.72	509230
2008-08-28	18.50	18.56	17.66	18.05	987243
2008-08-29	18.20	18.22	17.85	17.90	535248
2008-09-02	16.46	17.00	16.15	16.73	1424299
2008-09-03	16.70	16.94	16.36	16.63	2801429
2008-09-04	16.98	16.99	16.30	16.37	1057595
2008-09-05	17.13	17.19	16.27	16.65	2040140
2008-09-08	17.15	17.23	16.41	16.60	1167664
2008-09-09	15.98	16.12	15.54	15.60	1794642
2008-09-10	15.71	15.74	14.51	14.58	2783248
2008-09-11	14.29	14.42	13.81	14.08	1768839
2008-09-12	14.64	15.15	14.22	15.08	2154875
2008-09-15	15.62	16.09	15.32	16.05	2272112
2008-09-16	15.61	15.88	15.45	15.61	1398910
2008-09-17	15.84	19.50	15.81	19.45	5443865
2008-09-18	19.64	21.78	17.80	18.31	6325261
2008-09-19	19.43	19.88	18.80	19.69	3375681
2008-09-22	20.29	21.35	20.12	21.20	4083605
2008-09-23	20.96	21.15	20.10	20.75	2860544
2008-09-24	20.98	20.98	20.02	20.02	1660488
2008-09-25	20.23	20.54	19.32	19.91	1894523
2008-09-26	20.29	21.44	19.88	19.92	2490402
2008-09-29	20.07	21.98	20.07	21.19	4522360
2008-09-30	20.20	20.28	18.95	19.33	2447566
2008-10-01	19.75	20.60	19.34	19.64	2228377
2008-10-02	19.00	19.09	17.71	18.01	4325196
2008-10-03	17.47	18.47	17.42	18.07	2584716
2008-10-06	19.59	19.80	18.73	18.77	3545180
2008-10-07	20.05	20.28	19.33	20.15	1966205
2008-10-08	21.73	21.80	20.60	21.31	3774165
2008-10-09	20.27	21.80	19.94	21.30	2262920
2008-10-10	21.80	21.80	17.42	18.39	6139411
2008-10-13	18.37	18.60	17.22	17.74	2845726
2008-10-14	18.02	18.38	17.70	17.92	2244566
2008-10-15	17.87	18.88	17.81	18.32	1819807
2008-10-16	17.92	18.00	15.59	16.47	3293143
2008-10-17	15.42	15.88	15.01	15.60	2140713
2008-10-20	15.83	16.17	15.57	16.17	1070248
2008-10-21	14.95	15.42	14.77	14.96	1753518
2008-10-22	14.25	14.25	12.61	12.94	3150356
2008-10-23	12.11	13.19	12.00	12.50	2304297
2008-10-24	11.79	13.94	11.78	13.22	2839243
2008-10-27	12.70	13.86	12.55	13.16	1654245
2008-10-28	13.62	13.97	13.00	13.96	1300654
2008-10-29	14.45	15.07	13.92	14.06	1956344
2008-10-30	14.46	14.63	13.20	13.39	1862164
2008-10-31	13.32	13.50	12.50	12.78	1224985
2008-11-03	12.87	13.06	12.67	12.70	692833
2008-11-04	13.47	14.32	13.30	14.28	1384404
2008-11-05	14.02	14.19	13.19	13.36	1378005
2008-11-06	13.75	14.05	12.91	13.04	1574559
2008-11-07	13.20	13.35	13.00	13.20	1087183
2008-11-10	13.99	14.01	13.31	13.59	1435709
2008-11-11	13.22	13.22	12.76	13.00	843415
2008-11-12	12.76	12.86	12.16	12.25	1229605
2008-11-13	12.35	13.04	11.83	13.00	1772603
2008-11-14	13.57	13.75	13.21	13.45	1479027
2008-11-17	13.01	13.59	12.94	13.19	1071383
2008-11-18	13.11	13.49	12.99	13.11	1176614
2008-11-19	13.40	14.10	12.97	13.11	2530236
2008-11-20	13.50	13.75	13.09	13.51	2897377
2008-11-21	14.38	15.45	14.18	15.40	4674600
2008-11-24	15.97	16.46	15.94	16.07	3758611
2008-11-25	16.26	16.46	15.53	16.16	1978553
2008-11-26	16.04	16.29	15.50	15.97	1462428
2008-11-28	16.07	16.22	15.70	16.00	542386
2008-12-01	14.67	14.97	13.90	14.13	2913084
2008-12-02	14.52	14.63	14.25	14.58	1377320
2008-12-03	14.10	14.55	13.80	14.17	1750302
2008-12-04	14.06	14.79	13.77	14.00	1581321
2008-12-05	13.45	13.60	12.83	13.55	1831905
2008-12-08	14.33	14.45	13.83	14.15	2313831
2008-12-09	13.81	14.45	13.81	14.24	1654062
2008-12-10	15.40	15.74	15.12	15.60	1390973
2008-12-11	16.30	16.46	15.84	15.95	2107479
2008-12-12	15.91	16.31	15.84	15.98	2049594
2008-12-15	16.24	16.87	16.19	16.75	2396024
2008-12-16	16.68	17.55	16.46	17.48	2232843
2008-12-17	17.79	18.38	17.58	17.78	3462373
2008-12-18	17.57	17.65	16.97	17.23	2834034
2008-12-19	16.70	16.78	16.43	16.62	1132441
2008-12-22	17.03	17.15	16.78	17.00	855049
2008-12-23	16.89	16.98	16.26	16.70	662802
2008-12-24	16.52	17.06	16.52	17.01	353518
2008-12-26	17.23	18.19	16.86	17.90	1219719
2008-12-29	18.28	18.47	18.00	18.16	2092438
2008-12-30	18.04	18.05	17.72	17.91	928393
2008-12-31	17.52	18.41	17.30	18.09	1287605
2009-01-02	18.00	18.25	17.93	18.05	1129291
2009-01-05	17.01	17.41	16.80	17.35	1598389
2009-01-06	16.90	17.87	16.71	17.65	2371905
2009-01-07	17.42	17.42	16.46	16.63	2077702
2009-01-08	17.27	17.51	17.05	17.36	2533062
2009-01-09	16.88	17.81	16.79	17.13	2497389
2009-01-12	16.24	16.34	15.56	15.79	2446530
2009-01-13	15.80	16.23	15.74	15.82	883385
2009-01-14	15.71	15.92	15.24	15.45	2012780
2009-01-15	15.50	15.81	15.02	15.65	2426511
2009-01-16	16.42	16.77	16.21	16.53	1432709
2009-01-20	17.20	17.69	16.97	17.39	2459654
2009-01-21	17.30	17.32	16.75	17.29	2048351
2009-01-22	17.15	17.56	17.09	17.36	2243826
2009-01-23	18.30	19.26	18.07	19.10	4003214
2009-01-26	19.39	19.80	19.14	19.26	2807206
2009-01-27	18.99	19.21	18.87	19.04	2313130
2009-01-28	18.96	18.99	18.35	18.59	2332145
2009-01-29	18.24	19.56	18.12	19.56	3075319
2009-01-30	19.97	20.33	19.55	20.27	3467855
2009-02-02	19.65	19.97	19.07	19.09	2335517
2009-02-03	19.42	19.56	18.56	18.99	1929693
2009-02-04	19.14	19.46	19.04	19.35	2060013
2009-02-05	20.05	20.06	19.40	19.74	2268272
2009-02-06	19.38	19.72	19.33	19.48	2244464
2009-02-09	18.90	19.05	18.60	18.90	2085820
2009-02-10	19.52	19.83	19.30	19.75	2655567
2009-02-11	20.08	21.13	20.03	20.71	4336052
2009-02-12	21.00	21.31	20.79	21.06	3271804
2009-02-13	20.75	20.89	20.42	20.84	1926021
2009-02-17	22.02	22.27	21.85	22.06	3527056
2009-02-18	22.00	22.84	21.76	22.69	3226151
2009-02-19	22.28	22.60	22.07	22.16	3131316
2009-02-20	23.25	23.66	22.87	23.08	4207280
2009-02-23	22.58	23.30	22.29	23.03	2860234
2009-02-24	23.00	23.03	21.58	21.77	4603887
2009-02-25	21.76	22.42	20.91	21.07	3918000
2009-02-26	20.85	21.07	20.36	21.04	3788588
2009-02-27	21.61	21.70	20.14	20.79	5007915
2009-03-02	21.19	21.28	19.93	20.09	4480027
2009-03-03	20.03	20.11	19.17	19.66	3025178
2009-03-04	19.80	19.80	18.96	19.20	3183435
2009-03-05	19.58	20.64	19.31	20.57	4726699
2009-03-06	20.50	20.99	20.31	20.73	3177272
2009-03-09	20.73	20.73	19.44	19.88	2701446
2009-03-10	19.44	19.44	18.54	18.86	3327960
2009-03-11	18.98	19.57	18.67	19.31	2211547
2009-03-12	19.80	20.34	19.72	20.08	2434594
2009-03-13	20.47	20.49	19.88	20.24	1425919
2009-03-16	19.79	20.08	19.65	20.00	1299754
2009-03-17	19.74	19.91	19.54	19.65	1021673
2009-03-18	19.10	21.18	18.23	21.06	8775075
2009-03-19	21.21	21.76	21.00	21.62	5624590
2009-03-20	21.23	21.59	21.05	21.29	2021045
2009-03-23	21.17	21.40	20.56	20.60	2917553
2009-03-24	20.04	20.39	19.78	20.08	2661087
2009-03-25	20.01	20.79	19.80	20.51	3422386
2009-03-26	20.81	20.87	20.47	20.52	1677276
2009-03-27	20.02	20.19	19.83	20.02	1455429
2009-03-30	19.64	20.39	19.56	19.65	2790262
2009-03-31	19.86	20.01	19.46	19.76	1975225
2009-04-01	20.20	20.23	19.77	20.08	1287569
2009-04-02	19.12	19.37	18.74	19.14	3201905
2009-04-03	19.19	19.37	18.54	18.63	2267573
2009-04-06	18.04	18.04	17.43	17.54	3750762
2009-04-07	17.96	18.30	17.93	18.20	1658255
2009-04-08	18.35	18.51	17.98	18.10	1434958
2009-04-09	17.96	18.22	17.90	17.95	1136359
2009-04-13	18.72	18.91	18.55	18.66	1428380
2009-04-14	18.63	18.64	18.31	18.47	1069462
2009-04-15	18.46	18.68	18.39	18.54	1348110
2009-04-16	18.43	18.47	17.70	17.88	2006592
2009-04-17	17.69	17.70	17.37	17.48	1452520
2009-04-20	17.84	18.41	17.82	18.23	1679782
2009-04-21	18.65	18.67	17.97	18.22	1173822
2009-04-22	18.29	18.63	18.17	18.44	1161808
2009-04-23	18.55	19.30	18.53	19.07	2142027
2009-04-24	19.22	19.54	19.09	19.48	1548405
2009-04-27	19.29	19.50	19.13	19.17	1062014
2009-04-28	18.40	18.66	18.32	18.61	1266458
2009-04-29	18.82	19.04	18.57	18.87	1343578
2009-04-30	18.16	18.58	18.05	18.37	1206064
2009-05-01	18.15	18.47	18.14	18.25	990533
2009-05-04	18.48	19.18	18.48	18.90	1744362
2009-05-05	19.42	19.42	18.60	18.82	1631477
2009-05-06	19.34	19.40	19.05	19.34	1209582
2009-05-07	19.64	19.70	19.24	19.28	2135565
2009-05-08	19.43	19.57	19.10	19.54	1219440
2009-05-11	19.34	19.51	19.30	19.43	896668
2009-05-12	19.71	19.91	19.52	19.88	2356447
2009-05-13	19.73	20.15	19.67	19.94	1971527
2009-05-14	19.92	20.06	19.82	19.93	1069668
2009-05-15	19.99	20.25	19.98	20.13	1563541
2009-05-18	20.14	20.15	19.56	19.63	2016082
2009-05-19	19.71	20.04	19.71	19.85	1208304
2009-05-20	20.11	20.45	20.08	20.41	2153907
2009-05-21	20.45	21.08	20.27	21.06	3148263
2009-05-22	21.24	21.30	21.04	21.15	1572566
2009-05-26	20.71	21.06	20.63	21.01	1199423
2009-05-27	21.04	21.28	20.77	20.93	1245321
2009-05-28	21.17	21.50	21.07	21.23	1493203
2009-05-29	21.85	22.10	21.82	22.05	1937606
2009-06-01	22.16	22.30	21.76	21.85	1869205
2009-06-02	22.04	22.39	22.00	22.18	2168861
2009-06-03	21.95	22.05	21.17	21.28	2480234
2009-06-04	21.58	22.15	21.57	22.08	1705133
2009-06-05	21.11	21.41	20.89	20.96	3045242
2009-06-08	20.72	20.95	20.46	20.90	1696115
2009-06-09	21.21	21.25	20.84	21.01	1148399
2009-06-10	21.28	21.31	20.61	20.98	1374693
2009-06-11	20.71	21.30	20.62	20.90	1232003
2009-06-12	20.36	20.48	20.14	20.25	1165769
2009-06-15	20.08	20.09	19.61	19.70	1531734
2009-06-16	20.06	20.16	19.82	20.04	1015050
2009-06-17	19.90	20.28	19.72	20.24	1291807
2009-06-18	20.22	20.34	19.80	19.89	1274204
2009-06-19	20.04	20.20	19.92	20.04	596320
2009-06-22	19.35	19.47	19.24	19.41	1207467
2009-06-23	19.46	19.63	19.14	19.60	1246896
2009-06-24	20.14	20.24	19.65	19.85	1438340
2009-06-25	20.11	20.23	19.96	20.22	777135
2009-06-26	20.47	20.50	20.05	20.24	792473
2009-06-29	20.24	20.26	19.96	20.11	557370
2009-06-30	20.05	20.08	19.46	19.71	953507
2009-07-01	20.17	20.47	20.07	20.19	820007
2009-07-02	19.81	19.84	19.65	19.74	583517
2009-07-06	19.34	19.55	19.32	19.52	582796
2009-07-07	19.57	19.75	19.38	19.46	1143306
2009-07-08	19.24	19.28	18.66	18.82	2057989
2009-07-09	19.01	19.27	18.90	18.97	928172
2009-07-10	18.86	19.07	18.81	18.99	663759
2009-07-13	18.92	19.47	18.78	19.29	580069
2009-07-14	19.53	19.64	19.43	19.55	476615
2009-07-15	20.10	20.27	20.07	20.15	719776
2009-07-16	20.04	20.11	19.87	20.05	346899
2009-07-17	20.11	20.17	19.99	20.02	388344
2009-07-20	20.74	20.83	20.46	20.65	1147026
2009-07-21	20.70	20.72	20.34	20.54	720514
2009-07-22	20.41	20.79	20.36	20.62	751196
2009-07-23	20.57	20.91	20.53	20.60	1067219
2009-07-24	20.66	20.78	20.63	20.65	380283
2009-07-27	20.90	20.90	20.63	20.76	1195071
2009-07-28	20.35	20.39	19.89	20.07	1178533
2009-07-29	19.89	19.93	19.54	19.71	819054
2009-07-30	19.87	20.03	19.77	19.83	652353
2009-07-31	19.94	20.89	19.94	20.67	1372948
2009-08-03	20.99	21.13	20.77	20.81	1588510
2009-08-04	21.02	21.47	20.90	21.23	1120242
2009-08-05	21.35	21.37	20.97	21.22	1476971
2009-08-06	21.40	21.46	20.84	21.17	1696593
2009-08-07	21.06	21.21	20.74	20.79	1005239
2009-08-10	20.42	20.52	20.29	20.41	839778
2009-08-11	20.29	20.43	20.21	20.38	735393
2009-08-12	20.26	20.65	20.26	20.45	901894
2009-08-13	20.80	20.93	20.65	20.73	922636
2009-08-14	20.83	20.84	20.18	20.44	560236
2009-08-17	19.81	19.91	19.67	19.80	894320
2009-08-18	19.89	20.06	19.87	19.97	450982
2009-08-19	19.84	20.32	19.83	20.21	633682
2009-08-20	20.12	20.21	20.03	20.10	324397
2009-08-21	20.67	20.77	20.61	20.71	538002
2009-08-24	20.73	20.75	19.87	20.10	779737
2009-08-25	20.59	20.63	20.16	20.34	1265606
2009-08-26	20.28	20.35	20.09	20.34	568511
2009-08-27	20.31	20.55	20.13	20.50	696208
2009-08-28	20.88	20.93	20.71	20.79	603324
2009-08-31	20.49	20.62	20.39	20.58	550966
2009-09-01	20.56	20.84	20.42	20.81	944170
2009-09-02	21.15	21.87	21.12	21.85	3693763
2009-09-03	22.01	22.61	21.86	22.32	2663553
2009-09-04	22.27	22.55	22.06	22.43	1345651
2009-09-08	22.92	22.93	22.33	22.37	2772813
2009-09-09	22.62	22.79	22.11	22.24	2374475
2009-09-10	22.17	22.61	22.12	22.44	1136020
2009-09-11	23.00	23.21	22.73	22.93	2583774
2009-09-14	22.66	22.82	22.48	22.58	1073401
2009-09-15	22.50	23.08	22.41	22.98	1253453
2009-09-16	23.50	23.50	23.28	23.43	1295983
2009-09-17	23.35	23.52	23.06	23.19	1112120
2009-09-18	23.37	23.42	22.90	22.94	903163
2009-09-21	22.57	22.87	22.48	22.81	1044422
2009-09-22	23.41	23.43	23.22	23.35	813033
2009-09-23	23.13	23.46	22.91	23.07	1092310
2009-09-24	23.20	23.24	22.21	22.38	1393931
2009-09-25	22.17	22.38	22.05	22.19	889751
2009-09-28	22.25	22.50	22.16	22.16	421025
2009-09-29	22.20	22.48	22.13	22.31	536807
2009-09-30	22.72	23.05	22.39	22.91	990658
2009-10-01	22.92	22.94	22.50	22.51	710199
2009-10-02	22.44	22.96	22.42	22.68	660135
2009-10-05	22.75	23.43	22.72	23.42	1085071
2009-10-06	24.16	24.64	24.05	24.64	2897494
2009-10-07	24.59	24.69	24.36	24.57	1858844
2009-10-08	24.73	25.43	24.56	25.18	1786439
2009-10-09	24.93	25.02	24.61	24.81	1366049
2009-10-12	25.09	25.33	25.03	25.13	1089912
2009-10-13	25.20	25.59	25.11	25.46	1711818
2009-10-14	25.51	25.68	25.25	25.40	1339648
2009-10-15	25.02	25.32	24.69	24.80	1586724
2009-10-16	24.73	25.20	24.65	24.98	1212623
2009-10-19	24.97	25.48	24.77	25.48	905991
2009-10-20	25.51	25.52	24.96	25.08	1033302
2009-10-21	25.05	25.54	24.98	25.20	1200457
2009-10-22	25.05	25.37	24.91	25.29	843254
2009-10-23	25.55	25.59	24.86	25.09	1190871
2009-10-26	25.05	25.31	24.28	24.36	1486047
2009-10-27	24.34	24.42	24.04	24.31	1133827
2009-10-28	24.19	24.37	23.75	23.79	1187496
2009-10-29	24.22	24.75	24.17	24.72	804628
2009-10-30	24.56	24.71	24.15	24.61	1184752
2009-11-02	25.15	25.46	25.00	25.33	1491872
2009-11-03	25.26	26.66	25.20	26.52	2538547
2009-11-04	26.81	27.14	26.54	26.83	2024311
2009-11-05	26.70	26.91	26.61	26.80	672272
2009-11-06	27.00	27.29	26.83	27.00	1196640
2009-11-09	27.61	27.64	27.23	27.39	1045660
2009-11-10	27.31	27.64	27.11	27.43	987678
2009-11-11	28.00	28.10	27.75	28.06	1097699
2009-11-12	27.83	28.01	27.32	27.40	1338885
2009-11-13	27.39	28.13	27.32	28.13	1242827
2009-11-16	28.53	29.26	28.53	29.02	2021806
2009-11-17	28.75	29.17	28.64	29.17	936859
2009-11-18	29.52	29.71	29.07	29.31	1353283
2009-11-19	29.12	29.33	28.58	29.31	1368730
2009-11-20	29.00	29.60	28.95	29.57	1413025
2009-11-23	30.45	30.66	30.12	30.27	1631375
2009-11-24	30.44	30.50	30.11	30.48	1066058
2009-11-25	30.91	31.48	30.86	31.38	1509763
2009-11-27	29.71	30.98	29.67	30.61	2216127
2009-11-30	30.35	31.02	30.24	30.93	1698536
2009-12-01	31.79	32.08	31.52	31.83	1996585
2009-12-02	32.54	32.82	32.31	32.78	2474809
2009-12-03	32.45	32.97	32.16	32.55	2480776
2009-12-04	31.71	31.74	29.18	29.90	5940525
2009-12-07	28.73	30.12	28.62	29.50	3295708
2009-12-08	29.34	29.50	28.00	28.33	2725659
2009-12-09	28.72	29.18	27.55	28.31	3158990
2009-12-10	28.19	28.41	27.90	28.33	1387288
2009-12-11	28.21	28.31	27.22	27.52	2761252
2009-12-14	27.94	28.12	27.62	27.99	1141917
2009-12-15	27.82	28.18	27.55	27.96	1516654
2009-12-16	28.30	28.89	28.21	28.67	1742373
2009-12-17	27.59	27.82	26.45	26.48	2131377
2009-12-18	26.82	27.58	26.52	27.32	1567825
2009-12-21	27.40	27.49	26.16	26.24	1438614
2009-12-22	26.14	26.28	25.37	25.81	2009612
2009-12-23	26.05	26.48	25.90	26.07	1138804
2009-12-24	26.75	27.00	26.67	26.99	555230
2009-12-28	27.13	27.22	26.77	27.10	724637
2009-12-29	27.01	27.04	26.50	26.50	1094201
2009-12-30	26.08	26.50	25.95	26.25	889100
2009-12-31	26.81	26.85	26.40	26.44	789531
2010-01-04	27.69	27.81	27.41	27.66	1272190
2010-01-05	27.69	27.95	27.38	27.61	1219588
2010-01-06	28.08	28.60	27.98	28.45	1556863
2010-01-07	28.28	28.37	28.07	28.12	835493
2010-01-08	28.46	28.54	27.88	28.42	1076892
2010-01-11	29.36	29.49	28.98	29.16	1150617
2010-01-12	28.92	29.23	27.80	27.98	1686384
2010-01-13	28.17	28.48	27.49	28.45	1528346
2010-01-14	28.48	28.87	28.10	28.73	1231409
2010-01-15	28.38	28.38	27.91	28.15	652973
2010-01-19	28.18	28.56	28.12	28.48	767526
2010-01-20	27.68	27.72	26.94	27.15	1557199
2010-01-21	26.94	27.09	26.04	26.37	2156767
2010-01-22	26.23	26.54	25.74	26.28	1414910
2010-01-25	26.46	26.58	26.27	26.46	920985
2010-01-26	26.16	26.71	26.11	26.50	1159177
2010-01-27	26.46	26.60	25.80	25.97	1302352
2010-01-28	26.28	26.31	25.34	25.93	1909795
2010-01-29	25.66	25.85	25.34	25.68	1506656
2010-02-01	26.00	26.94	25.90	26.85	1121859
2010-02-02	27.26	27.48	26.98	27.25	1357635
2010-02-03	27.22	27.43	26.89	27.00	932672
2010-02-04	26.10	26.10	24.62	24.91	3393490
2010-02-05	24.62	25.05	23.91	25.01	3326443
2010-02-08	24.96	25.29	24.74	24.79	1555616
2010-02-09	25.32	25.76	25.18	25.45	1918699
2010-02-10	25.30	25.46	24.81	25.27	1167283
2010-02-11	25.49	26.46	25.36	26.28	1437602
2010-02-12	25.73	26.24	25.51	26.22	1166210
2010-02-16	27.39	27.58	27.21	27.44	1472616
2010-02-17	27.50	27.67	27.11	27.27	1223345
2010-02-18	27.45	27.81	27.26	27.65	880196
2010-02-19	27.31	27.85	27.08	27.42	789783
2010-02-22	27.59	27.65	27.02	27.22	608078
2010-02-23	27.08	27.11	26.53	26.63	735073
2010-02-24	26.33	26.76	26.25	26.38	1053669
2010-02-25	26.04	27.00	26.01	26.82	1167855
2010-02-26	27.13	27.46	26.88	27.37	1189117
2010-03-01	27.41	27.61	27.16	27.38	693354
2010-03-02	27.58	28.38	27.58	28.17	1291577
2010-03-03	28.40	28.75	28.25	28.46	783485
2010-03-04	28.30	28.33	27.78	28.07	892064
2010-03-05	28.23	28.53	28.07	28.08	704423
2010-03-08	28.26	28.30	27.43	27.60	917216
2010-03-09	27.22	27.73	27.19	27.52	568966
2010-03-10	27.63	27.86	26.68	26.85	1308015
2010-03-11	26.77	26.96	26.57	26.96	427607
2010-03-12	26.94	27.02	26.39	26.61	692361
2010-03-15	26.70	26.91	26.56	26.80	500188
2010-03-16	27.66	27.91	27.51	27.85	756963
2010-03-17	27.74	27.87	27.41	27.41	807432
2010-03-18	27.69	27.93	27.39	27.82	650251
2010-03-19	27.75	27.78	26.56	26.79	1276596
2010-03-22	26.30	26.63	26.14	26.52	1323508
2010-03-23	26.38	26.88	26.31	26.78	810950
2010-03-24	26.14	26.16	25.75	25.80	1316485
2010-03-25	26.12	26.26	25.89	26.03	927060
2010-03-26	26.20	26.98	26.05	26.91	1298056
2010-03-29	27.06	27.21	26.82	26.99	718210
2010-03-30	26.89	26.96	26.56	26.60	597282
2010-03-31	27.31	27.37	27.05	27.10	771192
2010-04-01	27.61	27.84	27.57	27.75	721255
2010-04-05	27.91	28.11	27.76	28.01	719405
2010-04-06	28.03	28.36	28.03	28.12	758494
2010-04-07	28.51	29.07	28.49	28.82	1316081
2010-04-08	28.87	29.10	28.78	28.92	610228
2010-04-09	29.16	29.64	28.97	29.41	928216
2010-04-12	29.41	29.66	29.09	29.12	905538
2010-04-13	29.15	29.17	28.64	28.93	793740
2010-04-14	29.24	29.43	28.98	29.11	823600
2010-04-15	29.04	29.47	29.04	29.42	554945
2010-04-16	28.83	29.12	27.89	28.20	2010780
2010-04-19	28.02	28.28	27.93	28.15	448646
2010-04-20	28.45	28.70	28.28	28.34	325391
2010-04-21	28.53	28.90	28.36	28.77	555588
2010-04-22	28.50	28.59	27.98	28.52	480844
2010-04-23	28.24	29.25	28.15	29.20	997929
2010-04-26	29.04	29.22	28.93	29.00	973710
2010-04-27	28.80	30.01	28.78	29.93	2951319
2010-04-28	29.63	30.11	29.42	29.77	2160676
2010-04-29	29.55	29.86	29.53	29.73	791759
2010-04-30	30.22	30.44	30.20	30.29	875140
2010-05-03	30.56	30.76	30.37	30.45	949457
2010-05-04	30.81	30.83	29.65	29.99	2276481
2010-05-05	29.34	30.21	29.20	30.14	1546219
2010-05-06	30.43	31.96	30.41	31.90	3849853
2010-05-07	31.44	32.15	31.04	31.82	3035501
2010-05-10	31.38	31.63	31.08	31.45	2127732
2010-05-11	32.47	33.18	32.20	33.06	3039318
2010-05-12	33.41	33.91	33.13	33.45	3587978
2010-05-13	33.42	33.63	32.80	33.04	3607473
2010-05-14	33.71	33.80	32.30	32.95	3609321
2010-05-17	33.05	33.33	32.36	32.42	3569998
2010-05-18	32.12	32.90	31.95	32.45	3598054
2010-05-19	31.80	31.91	30.69	31.00	4565944
2010-05-20	30.68	31.13	30.20	30.54	5335796
2010-05-21	30.11	30.76	29.84	30.21	3897030
2010-05-24	30.83	31.26	30.67	31.06	2430881
2010-05-25	31.24	31.45	31.08	31.36	3147470
2010-05-26	32.01	32.30	31.93	31.99	2902752
2010-05-27	31.82	32.25	31.79	32.04	1434291
2010-05-28	31.95	32.16	31.51	32.15	1054215
2010-06-01	32.71	32.90	32.57	32.72	978912
2010-06-02	32.44	32.69	32.09	32.66	523698
2010-06-03	32.32	32.43	31.39	31.65	1434384
2010-06-04	31.65	32.42	31.19	32.32	1317818
2010-06-07	32.08	33.75	32.02	33.56	2391392
2010-06-08	33.66	34.10	33.13	33.31	1899896
2010-06-09	33.01	33.30	32.50	33.06	1393422
2010-06-10	32.39	32.78	32.15	32.23	1200739
2010-06-11	32.69	32.99	32.43	32.79	649839
2010-06-14	32.57	32.88	32.21	32.58	499586
2010-06-15	32.63	33.31	32.51	33.30	610680
2010-06-16	33.14	33.22	32.78	32.95	728924
2010-06-17	33.65	34.06	33.57	33.79	1069818
2010-06-18	34.39	34.65	34.29	34.30	1240707
2010-06-21	34.45	34.45	32.94	32.97	2170183
2010-06-22	33.35	33.59	33.21	33.52	1150259
2010-06-23	33.23	33.28	32.62	33.27	1454420
2010-06-24	33.12	33.90	33.09	33.42	1291807
2010-06-25	34.20	34.40	34.07	34.20	1282916
2010-06-28	34.20	34.65	33.16	33.31	2133677
2010-06-29	33.25	33.70	32.72	33.39	1474747
2010-06-30	33.29	33.84	33.23	33.60	788888
2010-07-01	33.20	33.26	31.02	31.06	3382853
2010-07-02	31.69	31.84	31.28	31.82	939872
2010-07-06	31.38	31.40	30.63	30.77	1091544
2010-07-07	30.77	31.44	30.75	31.40	645712
2010-07-08	31.24	31.24	30.54	31.12	931600
2010-07-09	31.64	31.96	31.58	31.75	641192
2010-07-12	31.45	31.67	31.00	31.19	694847
2010-07-13	32.10	32.14	31.76	31.77	520640
2010-07-14	31.69	32.17	31.34	31.72	505838
2010-07-15	31.88	31.92	31.40	31.68	510686
2010-07-16	30.81	30.86	30.43	30.79	1052587
2010-07-19	30.20	30.32	29.96	30.31	663456
2010-07-20	30.31	30.85	30.19	30.79	817743
2010-07-21	30.88	30.98	30.27	30.34	845715
2010-07-22	30.38	31.25	30.38	30.90	543152
2010-07-23	31.04	31.23	30.31	30.46	679387
2010-07-26	30.63	30.68	30.03	30.18	645197
2010-07-27	29.84	29.84	28.85	29.04	1535951
2010-07-28	29.00	29.26	28.78	29.15	823336
2010-07-29	29.08	29.49	28.95	29.45	899845
2010-07-30	29.51	30.24	29.35	30.09	1139222
2010-08-02	30.46	30.58	29.96	30.15	791800
2010-08-03	30.33	30.61	30.28	30.40	286597
2010-08-04	31.14	31.23	30.71	30.72	621980
2010-08-05	30.92	30.95	30.57	30.87	396583
2010-08-06	31.42	31.64	31.16	31.35	572241
2010-08-09	31.30	31.34	31.03	31.13	315033
2010-08-10	30.66	31.46	30.60	31.27	804280
2010-08-11	31.29	31.39	30.67	31.06	683083
2010-08-12	31.68	31.85	31.65	31.78	653089
2010-08-13	31.82	31.86	31.59	31.82	250739
2010-08-16	32.31	32.36	32.17	32.31	508822
2010-08-17	32.30	32.43	32.24	32.36	605676
2010-08-18	32.05	32.72	31.93	32.58	488406
2010-08-19	32.77	32.98	32.52	32.65	734543
2010-08-20	32.45	32.50	32.17	32.47	524979
2010-08-23	32.42	32.48	32.15	32.33	518536
2010-08-24	31.82	32.88	31.78	32.66	1320616
2010-08-25	33.04	33.16	32.81	33.16	871405
2010-08-26	33.03	33.09	32.75	32.98	604656
2010-08-27	33.07	33.21	32.69	32.98	827551
2010-08-30	32.91	33.00	32.75	32.93	352135
2010-08-31	33.35	33.59	33.23	33.56	711444
2010-09-01	33.59	33.63	33.18	33.31	656731
2010-09-02	33.69	33.75	33.44	33.64	463856
2010-09-03	33.16	33.62	33.01	33.43	502050
2010-09-07	33.95	34.06	33.82	33.83	636376
2010-09-08	33.96	34.26	33.80	33.84	662520
2010-09-09	33.69	33.95	33.12	33.21	1434412
2010-09-10	33.17	33.61	33.13	33.30	385612
2010-09-13	33.23	33.50	33.11	33.25	372014
2010-09-14	33.96	34.87	33.93	34.54	1130396
2010-09-15	34.54	34.69	34.24	34.49	795978
2010-09-16	34.85	34.97	34.67	34.89	647601
2010-09-17	35.08	35.11	34.69	34.84	595069
2010-09-20	35.10	35.33	34.97	35.01	601832
2010-09-21	34.99	35.72	34.60	35.61	1646148
2010-09-22	35.95	35.96	35.47	35.74	969481
2010-09-23	35.73	35.98	35.53	35.78	437590
2010-09-24	36.10	36.18	35.80	36.00	884987
2010-09-27	36.09	36.13	35.89	36.03	587186
2010-09-28	35.83	36.73	35.69	36.66	1389799
2010-09-29	36.67	36.85	36.48	36.72	900178
2010-09-30	36.82	36.87	35.95	36.66	1334404
2010-10-01	37.10	37.33	36.97	37.25	1019406
2010-10-04	37.02	37.07	36.85	36.99	781976
2010-10-05	37.95	38.50	37.80	38.42	1003722
2010-10-06	38.69	38.91	38.62	38.88	833912
2010-10-07	39.32	39.36	37.58	38.08	2248671
2010-10-08	38.28	38.92	38.12	38.77	1209044
2010-10-11	38.58	39.18	38.43	39.15	1284623
2010-10-12	39.04	39.11	38.62	38.98	1181304
2010-10-13	39.43	40.33	39.37	40.20	1285018
2010-10-14	40.20	40.62	40.09	40.58	1450837
2010-10-15	40.25	40.39	39.59	39.96	2051407
2010-10-18	39.80	40.31	39.65	40.25	912209
2010-10-19	38.08	38.74	37.66	37.90	2421406
2010-10-20	38.02	38.76	38.02	38.58	1006845
2010-10-21	38.40	38.73	37.10	37.49	2066878
2010-10-22	37.50	37.67	37.22	37.62	957468
2010-10-25	38.50	38.60	37.87	38.30	931162
2010-10-26	37.81	38.46	37.66	38.32	681468
2010-10-27	37.75	37.79	37.14	37.50	1083312
2010-10-28	38.00	38.66	37.70	38.53	899277
2010-10-29	38.67	39.42	38.43	39.30	1066448
2010-11-01	39.42	39.55	38.80	38.87	878686
2010-11-02	39.20	39.28	38.87	39.23	479838
2010-11-03	39.12	39.26	37.45	38.70	1690468
2010-11-04	40.51	41.39	40.27	41.26	1294494
2010-11-05	40.81	41.66	40.70	41.50	1301645
2010-11-08	41.27	42.40	41.04	42.36	896556
2010-11-09	42.95	43.23	40.73	41.10	1932534
2010-11-10	41.93	42.10	40.85	42.00	974176
2010-11-11	42.29	42.38	41.65	42.34	477768
2010-11-12	41.31	41.53	39.45	39.95	1557851
2010-11-15	40.10	40.45	39.19	39.21	893712
2010-11-16	39.07	39.17	37.67	38.36	2408137
2010-11-17	38.22	38.56	37.84	37.96	1124281
2010-11-18	38.79	39.40	38.68	39.04	961966
2010-11-19	38.68	39.16	38.35	39.05	666289
2010-11-22	39.03	39.90	38.75	39.82	642995
2010-11-23	39.92	40.74	39.81	40.36	1377330
2010-11-24	40.38	40.54	39.98	40.23	489817
2010-11-26	39.16	39.45	38.93	39.39	231137
2010-11-29	39.63	39.96	39.14	39.84	410689
2010-11-30	40.84	41.17	40.62	40.93	628404
2010-12-01	41.18	41.39	40.75	40.98	504112
2010-12-02	41.07	41.67	40.81	40.85	618822
2010-12-03	41.70	42.56	41.62	42.55	798162
2010-12-06	42.56	43.38	42.35	43.16	1036943
2010-12-07	43.41	43.43	41.56	41.56	959648
2010-12-08	41.22	41.46	40.03	40.60	1199611
2010-12-09	41.13	41.40	40.62	40.93	467815
2010-12-10	40.65	40.95	40.06	40.94	502620
2010-12-13	41.48	41.66	41.24	41.35	480171
2010-12-14	41.45	42.03	41.25	41.46	513319
2010-12-15	40.94	41.27	40.53	40.55	361064
2010-12-16	40.24	40.24	39.40	40.01	734350
2010-12-17	40.10	40.46	39.63	40.27	290866
2010-12-20	40.74	40.93	40.30	40.77	302116
2010-12-21	40.80	41.06	40.60	40.89	206706
2010-12-22	41.05	41.10	40.67	40.70	185116
2010-12-23	40.28	40.61	40.03	40.47	372338
2010-12-27	40.66	40.70	40.39	40.66	123782
2010-12-28	41.79	42.37	41.67	42.05	349897
2010-12-29	42.10	42.51	42.03	42.29	366610
2010-12-30	42.19	42.30	41.53	41.89	208191
2010-12-31	42.31	43.00	42.31	42.93	222602
2011-01-03	42.85	43.04	42.40	42.47	352066
2011-01-04	41.34	41.39	40.07	40.45	1286917
2011-01-05	39.67	40.37	39.40	40.21	564175
2011-01-06	39.97	40.17	39.43	39.86	468198
2011-01-07	39.54	40.28	39.42	39.68	536757
2011-01-10	39.83	40.08	39.46	40.00	322061
2011-01-11	40.39	40.69	39.90	40.54	551463
2011-01-12	40.47	40.92	40.19	40.82	478366
2011-01-13	40.97	40.97	39.71	39.98	581709
2011-01-14	39.40	39.65	38.82	39.10	848450
2011-01-18	39.64	39.90	39.41	39.57	315025
2011-01-19	40.10	40.15	39.53	39.71	208508
2011-01-20	38.48	38.68	38.06	38.17	556839
2011-01-21	37.85	38.27	37.72	38.00	468968
2011-01-24	38.00	38.38	37.50	37.59	434294
2011-01-25	37.16	37.55	36.82	37.44	899377
2011-01-26	37.31	38.10	36.95	38.06	658896
2011-01-27	37.57	37.65	36.06	36.16	1032042
2011-01-28	36.14	38.25	36.13	37.57	1348391
2011-01-31	36.94	37.67	36.91	37.29	484626
2011-02-01	37.68	37.97	36.98	37.79	412457
2011-02-02	37.54	37.69	37.07	37.62	279191
2011-02-03	37.40	38.69	36.94	38.61	745561
2011-02-04	38.42	38.98	38.07	38.31	426082
2011-02-07	38.30	38.48	38.07	38.30	313571
2011-02-08	39.06	39.37	38.99	39.16	445160
2011-02-09	39.22	39.31	38.80	39.16	337786
2011-02-10	38.58	39.27	38.51	39.06	429560
2011-02-11	39.10	39.34	38.57	38.69	468220
2011-02-14	39.08	39.29	38.89	39.02	272642
2011-02-15	39.59	39.75	39.46	39.61	326765
2011-02-16	39.78	40.14	39.34	39.71	414556
2011-02-17	40.10	40.32	39.93	40.26	421669
2011-02-18	40.32	40.69	40.15	40.43	384488
2011-02-22	41.33	41.50	40.92	40.96	728227
2011-02-23	41.36	42.07	41.33	41.68	743837
2011-02-24	41.98	42.01	40.67	41.04	840389
2011-02-25	41.46	41.77	41.23	41.59	340214
2011-02-28	41.74	42.01	41.39	41.77	393045
2011-03-01	42.30	43.20	42.29	43.19	1072489
2011-03-02	43.33	43.50	42.89	43.15	994531
2011-03-03	42.47	42.66	41.70	42.07	1032590
2011-03-04	42.37	43.00	42.34	42.78	476185
2011-03-07	43.33	43.53	42.77	43.02	597881
2011-03-08	42.95	42.97	42.47	42.78	796789
2011-03-09	43.10	43.13	42.54	42.80	541801
2011-03-10	42.25	42.25	41.23	41.82	1081717
2011-03-11	41.49	42.51	41.45	42.07	506946
2011-03-14	42.72	42.86	42.32	42.47	509825
2011-03-15	40.30	41.28	40.27	40.89	1259689
2011-03-16	41.05	41.43	40.60	40.85	861067
2011-03-17	41.05	41.36	40.86	41.30	480876
2011-03-18	42.03	42.44	41.84	42.17	462587
2011-03-21	42.86	43.09	42.55	42.63	394436
2011-03-22	42.49	42.77	42.37	42.61	320828
2011-03-23	42.93	43.50	42.91	43.33	989987
2011-03-24	43.36	43.93	42.47	42.69	1146868
2011-03-25	43.18	43.29	42.00	42.69	1408500
2011-03-28	41.84	42.44	41.81	42.28	731719
2011-03-29	42.06	42.43	41.91	42.08	455197
2011-03-30	42.62	42.65	41.75	42.37	617108
2011-03-31	43.20	43.39	43.01	43.06	638997
2011-04-01	42.29	42.84	41.75	42.65	834671
2011-04-04	43.23	43.29	42.82	43.01	232356
2011-04-05	42.86	44.42	42.86	44.38	1051716
2011-04-06	44.61	44.74	44.24	44.60	649317
2011-04-07	44.52	44.89	44.25	44.64	611819
2011-04-08	45.17	45.49	44.95	45.42	660777
2011-04-11	45.15	45.26	44.52	44.75	784695
2011-04-12	44.81	44.85	43.59	44.12	692416
2011-04-13	44.58	44.67	44.03	44.31	469853
2011-04-14	44.55	45.45	44.49	45.45	748210
2011-04-15	45.47	46.23	45.29	46.20	662993
2011-04-18	46.30	46.82	45.94	46.72	1396937
2011-04-19	46.57	46.90	46.27	46.73	728716
2011-04-20	46.98	47.29	46.63	47.05	756182
2011-04-21	47.13	47.42	46.97	47.22	643590
2011-04-25	47.74	47.75	47.03	47.33	1203614
2011-04-26	47.05	47.14	46.45	47.00	917696
2011-04-27	47.60	48.75	47.08	48.73	1141976
2011-04-28	48.82	49.23	48.38	49.12	1494534
2011-04-29	49.15	51.13	49.09	50.70	1295811
2011-05-02	50.33	51.50	49.40	49.43	1566980
2011-05-03	49.47	49.73	48.38	49.08	1835415
2011-05-04	49.09	49.36	47.00	47.66	1900178
2011-05-05	47.04	47.50	44.20	44.68	2478262
2011-05-06	45.98	46.52	45.44	46.04	1259264
2011-05-09	46.97	47.51	46.72	47.42	970447
2011-05-10	47.29	47.87	47.10	47.72	736775
2011-05-11	47.24	47.35	46.34	46.84	1233187
2011-05-12	46.38	47.17	45.78	46.85	1144076
2011-05-13	46.99	47.30	45.48	46.19	841161
2011-05-16	46.39	46.89	45.93	46.04	690732
2011-05-17	45.28	45.64	44.79	45.59	950265
2011-05-18	46.16	46.60	45.94	46.20	677614
2011-05-19	45.89	46.33	45.74	46.24	503934
2011-05-20	46.31	47.63	45.75	47.49	1292983
2011-05-23	47.15	47.76	47.11	47.70	1115978
2011-05-24	48.09	48.44	47.92	48.18	1026449
2011-05-25	48.30	48.71	48.17	48.23	829412
2011-05-26	48.07	48.22	47.53	47.95	885914
2011-05-27	48.47	49.07	48.43	48.96	577125
2011-05-31	49.05	49.23	48.73	48.87	608352
2011-06-01	48.90	49.84	48.76	49.05	1119783
2011-06-02	49.22	49.35	47.87	48.79	1520849
2011-06-03	49.27	49.54	48.88	49.25	1163307
2011-06-06	49.62	50.03	49.25	49.41	982228
2011-06-07	49.56	49.66	48.93	49.37	924384
2011-06-08	49.14	49.34	48.68	48.99	761316
2011-06-09	49.09	49.77	48.95	49.46	600573
2011-06-10	48.48	48.94	48.25	48.59	868524
2011-06-13	48.21	48.46	47.28	47.64	1265613
2011-06-14	47.60	48.26	47.46	48.26	688689
2011-06-15	47.87	48.78	47.75	48.52	1071003
2011-06-16	48.33	48.70	47.96	48.41	997701
2011-06-17	48.36	49.26	48.34	49.09	746100
2011-06-20	49.15	49.59	48.82	49.09	494495
2011-06-21	49.24	49.64	49.22	49.57	835681
2011-06-22	49.77	50.31	49.47	49.77	1269139
2011-06-23	48.23	48.34	47.33	48.03	1570571
2011-06-24	47.70	47.79	46.47	46.60	1027176
2011-06-27	46.44	46.74	45.95	46.30	787476
2011-06-28	46.55	46.96	46.27	46.62	543580
2011-06-29	46.97	47.39	46.75	47.25	551972
2011-06-30	47.21	47.38	46.48	46.49	727609
2011-07-01	45.76	45.85	45.19	45.80	872507
2011-07-05	47.07	47.63	47.03	47.49	583611
2011-07-06	48.19	48.65	48.13	48.31	962347
2011-07-07	48.38	48.61	47.94	48.49	1338024
2011-07-08	49.26	49.36	49.06	49.23	665210
2011-07-11	49.90	50.11	49.15	50.02	1519504
2011-07-12	49.83	51.17	49.52	50.82	2345485
2011-07-13	51.42	52.02	51.31	51.65	1504645
2011-07-14	52.12	52.37	51.55	51.96	997351
2011-07-15	51.77	52.38	51.73	52.38	627813
2011-07-18	52.70	53.22	52.64	53.18	1058869
2011-07-19	53.04	53.04	51.65	52.03	1287409
2011-07-20	51.74	52.84	51.65	52.79	774878
2011-07-21	52.79	52.85	51.80	52.12	886994
2011-07-22	52.84	53.20	52.65	52.90	735294
2011-07-25	53.88	53.98	53.29	53.69	997281
2011-07-26	53.45	53.98	53.22	53.94	544909
2011-07-27	54.45	54.52	53.28	53.59	1725336
2011-07-28	53.79	53.83	52.88	53.60	1346078
2011-07-29	54.34	54.80	53.87	54.25	1245750
2011-08-01	53.75	54.68	53.18	53.82	1013819
2011-08-02	54.95	56.54	54.71	56.43	1413236
2011-08-03	57.02	57.37	56.35	56.42	1724495
2011-08-04	57.91	58.05	55.23	55.88	2776754
2011-08-05	56.52	57.02	55.75	56.59	1188119
2011-08-08	59.14	60.64	58.68	60.27	2266924
2011-08-09	62.23	64.38	60.57	61.35	4276886
2011-08-10	63.97	65.75	63.32	65.43	2679402
2011-08-11	63.86	63.86	61.36	62.83	2743389
2011-08-12	61.96	62.32	60.78	62.27	1934801
2011-08-15	61.90	63.59	61.57	63.54	1015041
2011-08-16	64.09	65.08	64.00	64.99	1413125
2011-08-17	64.96	65.49	64.54	65.28	886347
2011-08-18	67.15	67.83	66.68	67.61	1452327
2011-08-19	70.27	70.27	68.44	69.14	1393461
2011-08-22	70.52	72.42	70.26	72.25	1306107
2011-08-23	70.70	71.74	67.46	67.53	3115919
2011-08-24	67.62	67.97	62.50	63.35	3458668
2011-08-25	60.33	64.16	59.50	63.80	2506685
2011-08-26	64.66	67.41	63.47	67.31	2440594
2011-08-29	66.34	66.46	64.25	64.93	1678868
2011-08-30	67.50	68.63	66.83	68.45	1321247
2011-08-31	67.58	68.50	66.59	67.52	932366
2011-09-01	67.29	67.93	66.66	67.63	871168
2011-09-02	71.38	71.93	70.89	71.76	1221776
2011-09-06	72.80	73.71	70.29	71.49	1819309
2011-09-07	66.38	67.78	65.08	67.00	2036764
2011-09-08	70.31	70.85	69.11	70.65	1215001
2011-09-09	69.03	70.76	68.66	69.85	1116029
2011-09-12	68.38	68.51	65.80	66.84	1494281
2011-09-13	67.51	68.96	66.56	68.21	792033
2011-09-14	67.38	67.72	66.36	67.20	1030250
2011-09-15	65.23	65.39	63.66	64.98	1235137
2011-09-16	64.65	67.26	64.51	66.22	911234
2011-09-19	66.75	66.75	63.39	64.21	1115766
2011-09-20	64.07	66.49	63.88	66.00	840385
2011-09-21	65.33	66.76	64.08	64.40	1227121
2011-09-22	61.16	61.88	59.75	61.02	1970498
2011-09-23	57.59	58.37	52.97	53.99	2669064
2011-09-26	51.96	53.11	49.66	52.20	2341916
2011-09-27	55.26	55.78	54.00	54.51	1715725
2011-09-28	54.59	55.00	50.69	51.16	1393402
2011-09-29	52.60	52.68	51.15	52.29	1213014
2011-09-30	51.98	53.16	51.24	52.52	932013
2011-10-03	54.53	54.80	53.76	54.44	908987
2011-10-04	54.45	54.45	50.70	52.24	1264693
2011-10-05	52.46	53.99	51.48	53.41	804565
2011-10-06	53.83	54.52	53.00	54.19	931022
2011-10-07	54.55	54.85	52.63	53.25	653743
2011-10-10	55.16	55.99	54.58	55.95	527729
2011-10-11	55.15	55.47	54.62	55.25	736581
2011-10-12	56.30	56.42	55.60	55.90	526137
2011-10-13	55.28	55.45	54.36	55.29	1267956
2011-10-14	56.03	56.33	55.29	56.09	485378
2011-10-17	56.44	56.53	55.07	55.51	504162
2011-10-18	53.75	55.11	52.68	55.00	922154
2011-10-19	54.53	54.72	53.49	53.61	369139
2011-10-20	52.14	52.69	51.16	52.24	745528
2011-10-21	53.76	54.04	53.07	53.47	358008
2011-10-24	54.17	54.65	53.93	54.39	444023
2011-10-25	54.60	57.96	54.04	57.50	1596849
2011-10-26	58.42	59.08	58.03	58.71	1094682
2011-10-27	58.80	60.59	58.27	59.60	1251856
2011-10-28	60.17	60.37	59.60	60.18	578659
2011-10-31	58.90	59.15	58.37	58.54	670744
2011-11-01	56.35	58.67	56.01	58.61	1175750
2011-11-02	59.55	60.29	58.61	59.77	949687
2011-11-03	61.33	61.92	60.45	61.67	1040302
2011-11-04	61.22	61.43	60.58	61.09	666797
2011-11-07	62.47	64.03	62.42	64.02	832382
2011-11-08	63.58	64.33	62.56	63.02	1068819
2011-11-09	63.47	63.88	61.62	61.94	1443845
2011-11-10	62.20	62.23	59.62	61.29	1055895
2011-11-11	61.98	63.34	61.95	63.29	563092
2011-11-14	63.12	63.17	62.33	62.76	431932
2011-11-15	62.81	63.19	61.83	62.92	727959
2011-11-16	61.54	62.55	60.88	61.52	728370
2011-11-17	60.48	60.65	57.96	58.43	1725181
2011-11-18	58.52	59.50	58.10	58.83	1169233
2011-11-21	58.13	58.19	54.97	56.02	1528331
2011-11-22	56.78	57.65	56.75	57.22	1116005
2011-11-23	56.71	57.26	55.61	56.89	846701
2011-11-25	55.81	57.11	55.80	55.87	319627
2011-11-28	58.37	58.48	57.73	58.10	746646
2011-11-29	57.95	58.65	57.80	58.32	694234
2011-11-30	60.25	60.71	59.87	60.58	976056
2011-12-01	60.40	60.92	59.53	60.27	951850
2011-12-02	60.95	61.11	60.09	60.36	707604
2011-12-05	59.85	60.48	58.43	58.64	890776
2011-12-06	57.92	59.51	57.38	59.19	850775
2011-12-07	59.72	60.19	58.95	60.06	747029
2011-12-08	58.32	58.84	57.50	57.66	1122650
2011-12-09	57.96	58.62	57.76	57.94	479755
2011-12-12	55.05	55.11	54.22	54.81	1048183
2011-12-13	54.74	55.66	51.80	52.28	1503931
2011-12-14	51.10	51.44	47.66	48.28	2928956
2011-12-15	49.65	49.65	47.44	47.86	1302682
2011-12-16	49.26	50.02	49.02	49.97	1031630
2011-12-19	50.08	50.33	49.31	49.63	914828
2011-12-20	51.03	51.45	50.84	51.14	593640
2011-12-21	51.19	51.54	50.56	51.24	669943
2011-12-22	50.68	50.98	49.96	50.44	976353
2011-12-23	50.69	50.76	50.32	50.65	173737
2011-12-27	49.78	50.10	49.41	49.66	328330
2011-12-28	49.05	49.19	46.64	46.90	1182730
2011-12-29	45.52	46.67	44.93	46.34	973670
2011-12-30	47.71	48.81	47.44	47.61	808909
2012-01-03	49.32	50.27	49.20	50.02	633027
2012-01-04	49.71	50.95	49.71	50.52	782395
2012-01-05	49.63	51.32	49.60	51.18	513273
2012-01-06	51.68	51.71	50.30	50.80	599373
2012-01-09	50.90	51.03	50.18	50.35	304900
2012-01-10	51.91	52.22	51.63	51.72	561798
2012-01-11	52.14	52.60	51.93	52.35	431035
2012-01-12	53.25	53.58	52.48	52.79	377616
2012-01-13	52.10	52.28	51.31	52.04	423114
2012-01-17	53.27	53.53	52.78	52.81	454623
2012-01-18	52.51	53.56	52.35	53.50	343722
2012-01-19	53.15	53.42	52.74	53.24	450756
2012-01-20	52.82	53.82	52.70	53.79	424905
2012-01-23	54.00	54.70	54.00	54.47	390912
2012-01-24	53.61	54.00	53.49	53.76	369197
2012-01-25	53.15	56.61	52.68	56.50	1262668
2012-01-26	57.56	57.72	56.91	57.07	728535
2012-01-27	57.19	58.12	57.17	58.04	555363
2012-01-30	57.65	57.84	57.37	57.52	412149
2012-01-31	58.64	58.64	57.25	58.27	709450
2012-02-01	58.58	58.90	58.19	58.50	598318
2012-02-02	58.70	59.61	58.58	59.50	542766
2012-02-03	58.76	58.90	57.10	57.19	1180060
2012-02-06	56.70	57.19	56.50	56.87	444868
2012-02-07	57.00	58.89	56.85	58.59	857967
2012-02-08	58.34	58.78	57.01	57.77	719061
2012-02-09	58.81	59.05	57.24	57.45	679514
2012-02-10	56.39	57.14	56.25	56.85	517351
2012-02-13	56.94	57.35	56.56	57.08	381761
2012-02-14	57.11	57.33	56.26	56.74	441825
2012-02-15	57.86	57.88	56.85	57.42	291507
2012-02-16	56.23	57.47	56.10	57.35	481215
2012-02-17	57.62	57.62	56.65	56.93	303641
2012-02-21	58.51	59.51	58.48	59.44	637569
2012-02-22	59.08	60.95	58.91	60.79	1314669
2012-02-23	60.63	61.35	60.33	60.80	673014
2012-02-24	60.52	60.84	60.15	60.30	608691
2012-02-27	60.25	60.74	59.85	59.90	375505
2012-02-28	60.72	61.54	60.55	61.14	780193
2012-02-29	60.92	61.19	54.31	54.80	3430468
2012-03-01	56.02	57.15	55.82	56.37	779121
2012-03-02	56.15	56.49	55.75	56.24	335263
2012-03-05	55.78	55.90	55.00	55.76	507229
2012-03-06	53.34	53.81	53.13	53.74	947126
2012-03-07	53.83	54.62	53.63	54.41	394131
2012-03-08	55.16	55.68	54.69	55.46	402589
2012-03-09	54.39	56.35	54.13	56.21	830060
2012-03-12	55.50	55.65	54.89	55.32	328060
2012-03-13	54.58	55.52	52.88	53.43	787131
2012-03-14	51.63	52.24	51.06	51.57	1271580
2012-03-15	51.61	53.14	51.38	52.56	455773
2012-03-16	51.85	52.86	51.81	52.72	270396
2012-03-19	52.40	53.43	52.36	52.89	360092
2012-03-20	51.93	52.51	51.67	51.86	377899
2012-03-21	52.19	52.77	51.91	51.93	305014
2012-03-22	50.62	51.63	50.55	51.49	458821
2012-03-23	52.40	53.08	52.19	52.82	275964
2012-03-26	53.97	54.85	53.82	54.75	385793
2012-03-27	54.90	55.07	53.87	53.95	389605
2012-03-28	53.60	53.76	52.26	52.84	409864
2012-03-29	52.55	52.73	51.62	52.62	394444
2012-03-30	52.91	53.35	52.61	53.17	230601
2012-04-02	53.09	54.13	53.04	53.69	213609
2012-04-03	53.91	53.92	51.28	51.76	486129
2012-04-04	50.27	50.45	49.51	49.92	528649
2012-04-05	50.37	50.87	50.32	50.67	230628
2012-04-09	51.61	51.80	51.08	51.37	196303
2012-04-10	51.54	52.79	50.72	52.50	443370
2012-04-11	52.58	52.83	52.26	52.42	121022
2012-04-12	52.27	53.85	52.23	53.51	303932
2012-04-13	53.39	53.39	51.86	52.28	403508
2012-04-16	52.05	52.45	51.50	52.04	150939
2012-04-17	52.09	52.41	50.48	51.89	229922
2012-04-18	51.43	51.80	51.13	51.25	128700
2012-04-19	51.75	52.10	51.13	51.32	153860
2012-04-20	51.24	51.69	51.22	51.37	142216
2012-04-23	50.55	51.18	50.34	51.12	155256
2012-04-24	51.49	51.83	51.26	51.27	104160
2012-04-25	51.38	51.68	50.26	51.46	337493
2012-04-26	52.03	52.66	51.85	52.39	402956
2012-04-27	52.94	53.00	52.32	52.67	250313
2012-04-30	52.08	52.95	52.00	52.91	245907
2012-05-01	53.10	53.17	52.00	52.61	199325
2012-05-02	52.20	52.24	51.49	52.10	205139
2012-05-03	51.22	51.35	50.64	51.03	284374
2012-05-04	50.97	51.62	50.78	51.36	357592
2012-05-07	51.25	51.27	50.72	51.11	229504
2012-05-08	49.45	49.54	48.37	49.10	591290
2012-05-09	47.86	48.44	47.55	48.10	733056
2012-05-10	48.54	48.80	48.20	48.32	242186
2012-05-11	47.45	48.08	47.30	47.50	324788
2012-05-14	46.17	46.48	45.81	46.02	400874
2012-05-15	45.92	46.10	44.94	45.01	341812
2012-05-16	44.87	45.64	44.22	44.84	664351
2012-05-17	45.71	47.39	45.43	47.07	670177
2012-05-18	48.11	48.53	47.80	48.18	633924
2012-05-21	47.84	48.38	47.70	48.23	230430
2012-05-22	47.58	48.04	46.18	46.60	531491
2012-05-23	46.16	46.35	44.44	46.21	806267
2012-05-24	46.96	47.09	45.59	46.08	243262
2012-05-25	46.44	47.01	46.26	46.92	172854
2012-05-29	47.43	47.55	45.29	45.88	417562
2012-05-30	45.03	46.73	44.29	46.41	663863
2012-05-31	46.54	47.00	45.60	46.22	382431
2012-06-01	48.48	50.29	48.24	49.78	1060860
2012-06-04	49.68	49.78	49.00	49.70	479006
2012-06-05	49.49	49.70	49.19	49.61	342218
2012-06-06	50.69	50.86	49.28	49.61	620265
2012-06-07	50.02	50.03	47.20	47.96	901073
2012-06-11	48.20	48.49	47.42	48.44	169988
2012-06-12	48.52	49.49	48.52	49.12	387075
2012-06-13	49.83	49.88	49.13	49.54	237898
2012-06-14	49.92	49.99	49.00	49.92	268252
2012-06-15	49.94	50.38	49.76	49.99	256010
2012-06-18	49.79	50.23	49.19	50.02	241660
2012-06-19	50.14	50.16	49.46	49.60	257654
2012-06-20	48.90	49.71	47.84	48.80	674755
2012-06-21	47.48	47.75	46.32	46.45	474731
2012-06-22	46.40	46.84	45.92	46.81	159287
2012-06-25	46.76	47.72	46.56	47.48	344107
2012-06-26	47.03	47.17	46.51	46.82	247570
2012-06-27	47.22	47.30	46.50	46.90	279694
2012-06-28	46.32	46.52	45.30	45.84	566874
2012-06-29	48.30	48.82	47.99	48.29	286649
2012-07-02	48.00	49.00	47.84	48.30	186210
2012-07-03	49.44	49.89	49.33	49.73	128702
2012-07-05	48.46	49.05	48.31	48.63	154229
2012-07-06	47.75	47.90	46.94	47.40	279663
2012-07-09	47.38	47.93	47.20	47.60	193832
2012-07-10	48.25	48.31	46.24	46.43	319838
2012-07-11	46.67	47.23	46.40	46.91	185761
2012-07-12	45.88	46.95	45.60	46.67	222229
2012-07-13	47.25	48.11	47.24	47.63	241885
2012-07-16	47.86	48.03	47.57	47.70	146864
2012-07-17	47.60	47.86	46.62	47.23	366104
2012-07-18	46.74	47.32	46.56	46.96	121059
2012-07-19	47.42	47.73	46.95	47.18	307405
2012-07-20	46.89	47.55	46.81	47.36	88361
2012-07-23	46.61	47.12	46.48	46.94	103795
2012-07-24	47.29	47.37	46.40	47.25	114125
2012-07-25	48.41	48.94	48.19	48.55	278184
2012-07-26	49.21	49.54	48.81	49.27	210714
2012-07-27	49.76	49.98	49.20	49.71	252610
2012-07-30	49.29	49.79	49.19	49.66	179308
2012-07-31	49.73	49.84	48.91	49.09	174505
2012-08-01	48.26	48.62	47.06	48.22	255525
2012-08-02	47.92	48.21	47.25	47.57	131190
2012-08-03	47.86	48.62	47.75	48.43	173416
2012-08-06	48.66	49.24	48.58	48.88	145705
2012-08-07	48.94	49.08	48.38	48.89	98806
2012-08-08	49.00	49.22	48.87	48.99	73929
2012-08-09	48.92	49.32	48.89	49.27	94955
2012-08-10	49.29	49.87	49.11	49.44	146252
2012-08-13	49.37	49.59	48.66	48.70	166661
2012-08-14	48.10	48.41	47.98	48.18	118348
2012-08-15	48.27	48.56	48.24	48.43	67779
2012-08-16	48.61	49.38	48.39	49.05	238635
2012-08-17	49.32	49.33	48.88	49.18	91131
2012-08-20	49.00	49.56	49.00	49.46	106443
2012-08-21	50.42	50.69	50.38	50.46	393559
2012-08-22	50.71	51.58	50.26	51.49	376972
2012-08-23	52.09	52.74	51.99	52.41	443657
2012-08-24	52.36	52.62	52.09	52.43	191116
2012-08-27	52.32	52.65	52.05	52.06	223832
2012-08-28	52.20	52.58	52.03	52.27	132144
2012-08-29	52.18	52.26	51.26	51.59	296044
2012-08-30	51.98	52.03	51.18	51.57	153449
2012-08-31	51.88	53.83	50.92	53.79	787546
2012-09-04	53.77	54.21	53.52	54.01	408443
2012-09-05	53.80	53.95	53.62	53.87	117489
2012-09-06	54.50	54.85	54.25	54.28	322399
2012-09-07	56.21	56.99	55.93	56.61	504548
2012-09-10	56.24	56.40	55.82	55.89	229334
2012-09-11	56.46	56.67	56.18	56.27	212053
2012-09-12	56.87	56.90	55.74	56.30	274254
2012-09-13	56.26	58.91	55.09	58.46	1051366
2012-09-14	58.86	59.07	58.48	58.82	467262
2012-09-17	58.80	58.88	57.69	57.90	302672
2012-09-18	58.18	58.91	58.06	58.74	300382
2012-09-19	58.82	58.92	58.44	58.73	208813
2012-09-20	58.31	58.71	57.71	58.59	400488
2012-09-21	59.54	59.71	58.66	58.90	348988
2012-09-24	58.04	58.50	58.02	58.32	191587
2012-09-25	58.80	59.01	57.94	58.11	233447
2012-09-26	57.25	57.68	56.52	57.50	486847
2012-09-27	58.31	59.34	58.15	59.16	329368
2012-09-28	58.98	59.24	58.50	58.87	220889
2012-10-01	59.53	60.00	58.78	59.11	334655
2012-10-02	59.27	59.40	58.67	58.98	190185
2012-10-03	59.28	59.31	58.92	59.22	101277
2012-10-04	59.78	60.33	59.61	60.06	272298
2012-10-05	59.50	59.85	58.92	59.35	236602
2012-10-08	58.71	59.08	58.67	58.92	88734
2012-10-09	58.78	59.00	57.98	58.20	305887
2012-10-10	57.90	58.43	57.76	58.15	113885
2012-10-11	58.39	58.83	58.32	58.44	73961
2012-10-12	58.29	58.47	57.40	57.55	172914
2012-10-15	56.88	56.89	55.86	56.35	474345
2012-10-16	56.72	57.15	56.60	57.15	141521
2012-10-17	56.98	57.48	56.76	57.19	157763
2012-10-18	56.71	57.00	56.55	56.65	230440
2012-10-19	56.46	56.46	54.90	55.41	396329
2012-10-22	55.46	55.84	55.46	55.82	92305
2012-10-23	54.77	54.77	54.17	54.36	204168
2012-10-24	54.60	54.60	53.80	53.94	193906
2012-10-25	54.93	55.04	54.56	54.75	171929
2012-10-26	54.93	55.14	54.60	54.66	114666
2012-10-31	55.06	55.62	55.01	55.28	137975
2012-11-01	55.42	55.42	54.79	54.79	114269
2012-11-02	53.72	53.72	52.27	52.44	370692
2012-11-05	52.76	52.97	52.65	52.88	70738
2012-11-06	53.31	55.20	53.16	54.90	290231
2012-11-07	55.26	55.44	54.04	55.05	425133
2012-11-08	54.77	56.12	54.77	56.05	296905
2012-11-09	56.21	56.39	55.73	55.92	347593
2012-11-12	56.07	56.22	55.50	55.64	120013
2012-11-13	55.16	55.97	55.10	55.46	126889
2012-11-14	55.65	56.05	55.25	55.46	134209
2012-11-15	55.34	55.39	54.16	54.74	302273
2012-11-16	54.55	54.90	54.37	54.61	125868
2012-11-19	55.85	56.14	55.70	55.92	265459
2012-11-20	55.90	56.02	55.25	55.64	344001
2012-11-21	55.47	55.88	55.32	55.70	206112
2012-11-23	55.99	57.36	55.91	57.12	319062
2012-11-26	57.07	57.15	56.85	57.00	222756
2012-11-27	56.79	56.90	56.44	56.50	176652
2012-11-28	54.36	55.23	54.29	55.07	292121
2012-11-29	55.48	55.66	55.26	55.50	226812
2012-11-30	55.28	55.51	54.41	54.74	300267
2012-12-03	54.75	55.26	54.71	54.76	112608
2012-12-04	53.41	53.89	53.29	53.66	219909
2012-12-05	53.46	53.67	52.84	53.40	181896
2012-12-06	53.15	54.00	53.05	53.69	143760
2012-12-07	53.90	54.11	53.77	54.11	194292
2012-12-10	54.79	54.79	54.51	54.57	95776
2012-12-11	54.32	54.45	54.09	54.44	179484
2012-12-12	54.83	55.28	54.30	54.51	196758
2012-12-13	53.23	53.93	53.21	53.57	193380
2012-12-14	53.43	53.63	53.40	53.43	61836
2012-12-17	53.40	53.73	53.40	53.62	57062
2012-12-18	53.55	53.59	51.27	52.06	387898
2012-12-19	51.52	52.15	51.41	51.81	296309
2012-12-20	50.56	50.77	49.65	50.48	608756
2012-12-21	50.54	51.15	50.52	50.87	317641
2012-12-24	51.23	51.30	50.99	51.10	195637
2012-12-26	51.56	51.64	51.13	51.19	119781
2012-12-27	50.87	51.54	50.74	51.46	144150
2012-12-28	51.28	51.32	50.78	51.01	136968
2012-12-31	51.25	52.45	51.25	52.03	334175
2013-01-02	52.99	53.39	52.74	52.77	331884
2013-01-03	52.32	52.54	51.25	51.48	274301
2013-01-04	50.36	51.05	49.97	50.96	379341
2013-01-07	50.25	50.61	50.10	50.34	136201
2013-01-08	50.93	51.37	50.71	51.05	348647
2013-01-09	51.17	51.23	50.63	51.00	327075
2013-01-10	51.71	52.31	51.70	51.97	199833
2013-01-11	51.86	51.88	50.75	51.37	244723
2013-01-14	51.90	51.95	51.43	51.65	186254
2013-01-15	52.47	52.71	52.24	52.32	243579
2013-01-16	52.21	52.55	52.08	52.38	82458
2013-01-17	51.90	53.51	51.84	52.81	413875
2013-01-18	53.19	53.22	52.65	52.65	100890
2013-01-22	52.92	53.37	52.83	53.02	115406
2013-01-23	53.18	53.18	52.59	52.74	120826
2013-01-24	51.94	52.11	51.42	51.60	356177
2013-01-25	50.98	51.29	50.83	51.05	309343
2013-01-28	50.80	51.10	50.66	50.82	284432
2013-01-29	51.24	51.45	51.07	51.29	250129
2013-01-30	52.34	52.55	51.69	52.04	392926
2013-01-31	51.67	51.78	50.93	51.37	255836
2013-02-01	52.29	52.35	51.19	51.55	284538
2013-02-04	51.36	52.09	51.36	51.91	213123
2013-02-05	52.37	52.37	51.47	51.88	215691
2013-02-06	51.95	52.26	51.91	52.12	206446
2013-02-07	51.37	52.46	51.33	51.78	447546
2013-02-08	51.52	51.88	51.37	51.57	136669
2013-02-11	50.42	50.57	50.12	50.38	404847
2013-02-12	50.15	50.61	49.88	50.49	201888
2013-02-13	50.28	50.33	49.79	49.94	427090
2013-02-14	50.10	50.32	49.31	49.48	880755
2013-02-15	48.25	48.35	47.15	47.82	1569942
2013-02-19	47.84	47.86	47.31	47.56	390195
2013-02-20	46.63	46.66	44.73	45.08	748903
2013-02-21	45.41	46.31	45.40	45.86	360111
2013-02-22	45.61	46.07	45.39	46.06	153679
2013-02-25	46.43	47.07	46.31	46.93	187833
2013-02-26	46.98	48.45	46.31	48.11	514897
2013-02-27	47.64	47.73	46.80	47.03	225513
2013-02-28	46.74	46.76	45.70	46.02	283027
2013-03-01	46.16	46.43	45.52	45.76	360452
2013-03-04	45.70	45.88	45.38	45.62	166697
2013-03-05	46.11	46.27	45.56	45.73	170932
2013-03-06	45.54	46.28	45.01	46.18	271388
2013-03-07	46.07	46.17	45.72	45.85	121303
2013-03-08	45.19	46.34	45.13	45.90	309181
2013-03-11	45.96	46.09	45.85	46.07	74777
2013-03-12	46.72	47.05	46.60	46.77	132429
2013-03-13	46.79	47.02	46.31	46.46	150588
2013-03-14	46.03	46.74	46.03	46.46	75259
2013-03-15	46.73	47.02	46.63	46.63	140733
2013-03-18	47.65	47.76	47.27	47.44	204669
2013-03-19	47.37	48.06	47.33	47.89	335500
2013-03-20	47.56	47.75	47.30	47.46	156880
2013-03-21	47.97	48.10	47.84	48.00	136483
2013-03-22	47.52	47.85	47.52	47.59	164467
2013-03-25	47.06	47.60	46.87	47.39	296864
2013-03-26	46.94	47.19	46.81	47.10	323247
2013-03-27	47.01	47.61	46.93	47.43	171835
2013-03-28	46.95	47.29	46.76	46.89	138663
2013-04-01	46.95	47.15	46.87	47.06	112066
2013-04-02	46.06	46.17	45.56	45.66	226698
2013-04-03	45.39	45.68	44.15	44.58	489855
2013-04-04	43.93	44.50	43.83	44.31	246790
2013-04-05	45.08	45.96	44.83	45.85	224841
2013-04-08	45.59	45.71	45.16	45.47	121614
2013-04-09	45.56	46.48	45.56	46.18	147818
2013-04-10	45.76	45.76	44.56	44.61	380922
2013-04-11	44.60	45.18	44.53	44.76	132822
2013-04-12	43.28	43.43	40.18	40.46	1352072
2013-04-15	35.68	36.09	32.30	32.81	2607431
2013-04-16	34.98	35.10	33.15	33.73	1269011
2013-04-17	34.32	35.02	33.45	33.75	644400
2013-04-18	34.54	35.22	34.25	34.63	539511
2013-04-19	35.66	35.67	34.84	35.35	374621
2013-04-22	36.95	37.00	36.39	36.79	408215
2013-04-23	36.36	36.38	35.42	36.15	506413
2013-04-24	36.89	37.19	36.56	37.08	222182
2013-04-25	38.08	39.31	37.97	39.05	369518
2013-04-26	39.48	40.16	38.13	38.63	600727
2013-04-29	39.36	39.71	39.02	39.45	153944
2013-04-30	39.47	39.79	39.03	39.73	185332
2013-05-01	38.50	39.04	37.80	38.82	459811
2013-05-02	39.32	39.50	39.12	39.26	160820
2013-05-03	39.15	39.68	39.00	39.33	288984
2013-05-06	39.47	39.55	39.12	39.40	126884
2013-05-07	38.39	38.52	37.86	38.40	220593
2013-05-08	39.16	39.72	39.04	39.55	141608
2013-05-09	38.92	39.47	38.47	38.62	158278
2013-05-10	37.19	38.02	36.66	37.95	422489
2013-05-13	37.33	37.57	37.16	37.27	132665
2013-05-14	37.01	37.68	36.91	36.94	265866
2013-05-15	36.23	36.47	34.94	35.18	590974
2013-05-16	34.37	35.08	34.30	34.88	309434
2013-05-17	34.34	34.51	33.16	33.16	411882
2013-05-20	33.10	35.54	33.07	35.42	565648
2013-05-21	33.77	34.59	33.41	34.17	482087
2013-05-22	34.88	36.32	33.15	33.67	913154
2013-05-23	35.08	35.23	34.06	35.14	433068
2013-05-24	34.89	35.09	34.63	34.68	104256
2013-05-28	34.63	35.61	34.15	34.53	403179
2013-05-29	34.86	35.28	34.63	35.28	191579
2013-05-30	36.25	36.50	36.06	36.34	213438
2013-05-31	35.76	35.93	34.76	34.78	419144
2013-06-03	35.21	36.37	35.07	36.16	211360
2013-06-04	35.47	35.57	34.96	35.45	152531
2013-06-05	35.61	36.05	35.36	35.62	186619
2013-06-06	35.57	36.72	35.38	36.16	252013
2013-06-07	34.84	35.15	34.40	34.48	291937
2013-06-10	34.47	34.95	34.30	34.80	94827
2013-06-11	33.94	34.54	33.91	34.43	131785
2013-06-12	34.27	35.25	34.25	34.93	134786
2013-06-13	34.48	34.88	34.20	34.66	220501
2013-06-14	34.80	35.11	34.77	35.03	134767
2013-06-17	34.75	34.83	34.59	34.71	76985
2013-06-18	34.17	34.31	33.56	33.84	437727
2013-06-19	34.05	34.26	32.95	33.03	281748
2013-06-20	30.22	30.80	29.27	29.40	751903
2013-06-21	30.15	31.14	29.85	30.18	207832
2013-06-24	29.74	29.91	29.25	29.57	253272
2013-06-25	29.41	29.54	29.04	29.29	160596
2013-06-26	27.45	27.47	26.53	26.64	1380327
2013-06-27	27.04	27.18	25.27	25.39	1104681
2013-06-28	25.03	27.06	24.76	27.01	1315660
2013-07-01	27.35	28.22	27.10	27.91	621605
2013-07-02	27.81	28.02	27.29	27.41	762299
2013-07-03	27.67	28.16	27.64	27.69	211203
2013-07-05	26.50	26.55	25.91	26.51	462860
2013-07-08	26.79	27.26	26.79	27.10	96494
2013-07-09	27.53	27.99	27.37	27.59	208863
2013-07-10	27.80	28.33	27.57	27.72	238180
2013-07-11	29.22	29.40	28.89	29.21	250746
2013-07-12	28.90	29.24	28.84	29.15	92207
2013-07-15	29.13	29.29	29.09	29.21	61090
2013-07-16	29.49	29.65	29.26	29.53	128735
2013-07-17	29.56	29.85	28.54	28.80	276747
2013-07-18	29.17	29.31	29.02	29.14	54936
2013-07-19	29.49	29.72	29.39	29.60	103889
2013-07-22	30.72	31.56	30.72	31.32	400199
2013-07-23	31.23	31.83	31.06	31.66	335697
2013-07-24	31.46	31.52	30.39	30.70	259545
2013-07-25	30.75	31.26	30.75	31.15	222300
2013-07-26	30.95	31.29	30.35	31.25	161972
2013-07-29	31.22	31.26	31.03	31.10	119803
2013-07-30	30.80	31.00	30.58	30.93	166910
2013-07-31	30.90	31.33	30.06	30.86	379942
2013-08-01	30.73	30.85	30.13	30.22	180338
2013-08-02	30.27	30.54	30.09	30.09	159030
2013-08-05	30.00	30.21	29.61	29.79	128117
2013-08-06	29.11	29.17	28.77	28.95	225801
2013-08-07	28.98	29.24	28.89	28.99	114736
2013-08-08	29.34	30.38	29.32	30.33	96532
2013-08-09	30.17	30.51	30.08	30.32	92258
2013-08-12	31.64	31.81	31.32	31.44	138116
2013-08-13	31.13	31.19	30.61	30.74	165280
2013-08-14	30.70	31.39	30.70	31.33	192588
2013-08-15	30.91	32.95	30.86	32.65	514137
2013-08-16	33.09	33.41	32.53	33.12	605523
2013-08-19	33.00	33.06	32.64	32.81	333647
2013-08-20	32.86	33.32	32.85	33.03	224672
2013-08-21	32.67	33.37	32.55	32.86	237943
2013-08-22	33.05	33.51	32.92	33.21	1122954
2013-08-23	33.09	34.33	33.04	34.20	456021
2013-08-26	34.20	34.52	33.83	34.44	270630
2013-08-27	35.18	35.45	34.98	35.07	479529
2013-08-28	35.26	35.40	35.05	35.06	354646
2013-08-29	34.75	34.99	34.46	34.67	320988
2013-08-30	34.05	34.55	33.90	34.06	302421
2013-09-03	34.45	35.15	34.27	34.95	162746
2013-09-04	34.06	34.13	33.59	34.06	969411
2013-09-05	33.81	33.91	32.65	32.81	275419
2013-09-06	33.46	33.93	33.44	33.83	446549
2013-09-09	33.91	33.92	33.61	33.70	212696
2013-09-10	32.63	32.72	32.29	32.61	336991
2013-09-11	32.50	32.62	32.39	32.58	102119
2013-09-12	31.03	31.11	30.52	30.56	454001
2013-09-13	30.28	30.68	29.83	30.62	191293
2013-09-16	30.43	30.68	29.89	29.91	126791
2013-09-17	30.12	30.19	29.80	29.95	131508
2013-09-18	29.37	32.77	29.29	32.72	713220
2013-09-19	32.75	33.13	32.40	32.63	323787
2013-09-20	32.03	32.17	30.70	30.70	417068
2013-09-23	30.46	30.94	30.40	30.52	124923
2013-09-24	29.91	30.80	29.88	30.58	125146
2013-09-25	30.59	31.31	30.49	31.12	164195
2013-09-26	31.05	31.21	30.42	30.65	143270
2013-09-27	31.19	31.53	31.17	31.25	208851
2013-09-30	30.70	31.28	30.59	30.82	85290
2013-10-01	29.41	29.41	28.75	29.09	285713
2013-10-02	29.45	30.64	29.44	30.29	266588
2013-10-03	30.19	30.55	29.90	30.35	270972
2013-10-04	30.30	30.30	29.78	30.02	291543
2013-10-07	30.35	30.88	30.33	30.56	160311
2013-10-08	30.66	30.92	30.38	30.45	236212
2013-10-09	29.87	30.16	29.28	29.81	285682
2013-10-10	29.40	29.69	28.86	28.92	165867
2013-10-11	28.00	28.20	27.76	28.13	233528
2013-10-14	28.71	28.88	28.21	28.21	148069
2013-10-15	27.95	28.89	27.91	28.63	211654
2013-10-16	28.45	28.71	28.07	28.55	174117
2013-10-17	30.22	30.60	30.12	30.42	181760
2013-10-18	30.16	30.36	30.02	30.14	83081
2013-10-21	30.30	30.35	30.12	30.22	84474
2013-10-22	30.80	31.53	30.80	31.34	200813
2013-10-23	30.98	31.19	30.86	31.01	137017
2013-10-24	31.39	31.88	31.39	31.59	236657
2013-10-25	31.40	32.04	31.40	31.86	232427
2013-10-28	31.86	32.32	31.71	31.96	799311
2013-10-29	31.78	31.92	31.48	31.56	230672
2013-10-30	32.08	32.24	31.09	31.45	252522
2013-10-31	30.71	30.90	30.36	30.56	158204
2013-11-01	30.16	30.26	29.26	30.20	636719
2013-11-04	30.29	30.45	30.11	30.14	70311
2013-11-05	30.07	30.15	29.74	29.99	157302
2013-11-06	30.27	30.40	30.20	30.33	602579
2013-11-07	29.85	30.17	29.68	29.84	274840
2013-11-08	29.01	29.01	28.63	28.96	184051
2013-11-11	28.78	28.78	28.64	28.73	59681
2013-11-12	28.57	28.72	27.70	28.05	337040
2013-11-13	28.29	28.42	28.04	28.26	105204
2013-11-14	28.74	29.23	28.74	28.91	387068
2013-11-15	28.87	29.04	28.83	28.91	444364
2013-11-18	28.66	28.75	28.10	28.26	215748
2013-11-19	28.27	28.50	28.23	28.27	65898
2013-11-20	27.69	28.02	26.74	26.90	366865
2013-11-21	26.77	27.00	26.51	26.82	471074
2013-11-22	27.00	27.02	26.78	26.82	241846
2013-11-25	26.43	27.30	26.43	27.07	231083
2013-11-26	26.79	27.01	26.66	26.76	116378
2013-11-27	27.09	27.13	26.50	26.59	129715
2013-11-29	27.17	27.36	27.13	27.20	52041
2013-12-02	26.54	26.54	25.72	25.78	294538
2013-12-03	25.73	26.03	25.60	25.92	134944
2013-12-04	26.06	27.19	26.04	26.84	357036
2013-12-05	26.17	26.48	25.69	26.11	180467
2013-12-06	26.30	26.50	25.96	26.19	181981
2013-12-09	26.35	26.80	26.35	26.72	125029
2013-12-10	27.81	27.87	27.53	27.68	227216
2013-12-11	27.52	27.67	27.21	27.23	105533
2013-12-12	26.25	26.30	25.95	26.08	167098
2013-12-13	26.35	26.60	26.34	26.56	92368
2013-12-16	26.33	27.17	26.33	26.69	154754
2013-12-17	26.38	26.77	26.14	26.25	112454
2013-12-18	26.38	26.87	25.64	25.81	304200
2013-12-19	25.00	25.04	24.39	24.54	251531
2013-12-20	24.83	25.26	24.64	25.02	278074
2013-12-23	24.86	25.08	24.80	24.87	94367
2013-12-24	24.95	25.14	24.93	25.10	69200
2013-12-26	25.62	25.63	25.35	25.37	85945
2013-12-27	25.64	25.66	25.44	25.56	95453
2013-12-30	25.23	25.23	24.69	24.79	153239
2013-12-31	24.42	25.54	24.36	25.10	208162
2014-01-02	25.91	26.22	25.82	25.95	136611
2014-01-03	26.22	26.59	26.17	26.50	90477
2014-01-06	26.65	26.92	25.95	26.55	273461
2014-01-07	26.15	26.30	25.98	26.27	103020
2014-01-08	25.91	26.10	25.72	25.95	129540
2014-01-09	25.95	26.18	25.91	26.11	65230
2014-01-10	26.63	26.95	26.62	26.91	130032
2014-01-13	26.91	27.23	26.88	27.22	73495
2014-01-14	27.00	27.21	26.66	26.71	270827
2014-01-15	26.40	26.68	26.38	26.62	95192
2014-01-16	26.69	26.73	26.58	26.69	59147
2014-01-17	26.92	27.21	26.88	27.18	172627
2014-01-21	26.48	26.73	26.45	26.63	165511
2014-01-22	26.63	26.66	26.41	26.41	59180
2014-01-24	27.67	27.83	27.46	27.77	171831
2014-01-27	27.50	27.65	27.09	27.20	154637
2014-01-28	27.36	27.36	26.89	27.16	50808
2014-01-29	27.72	27.84	27.27	27.84	233557
2014-01-30	26.64	26.86	26.60	26.70	132962
2014-01-31	27.04	27.11	26.56	26.81	109190
2014-02-03	26.98	27.68	26.93	27.35	182781
2014-02-04	26.96	27.26	26.94	27.19	59641
2014-02-05	27.54	27.61	27.15	27.35	131446
2014-02-06	27.40	27.41	27.14	27.30	112472
2014-02-07	27.35	27.78	27.35	27.74	133584
2014-02-10	28.00	28.18	28.00	28.07	163013
2014-02-11	28.27	28.89	28.27	28.72	315730
2014-02-12	28.75	28.99	28.61	28.74	165855
2014-02-13	28.88	29.27	28.87	29.25	165001
2014-02-14	29.88	30.07	29.80	29.97	338052
2014-02-18	30.08	30.21	29.95	30.09	168268
2014-02-19	30.03	30.09	29.52	29.58	271225
2014-02-20	29.76	30.21	29.63	30.17	215057
2014-02-21	30.16	30.36	29.98	30.15	79956
2014-02-24	30.55	30.81	30.51	30.78	180190
2014-02-25	30.61	31.03	30.59	30.88	129939
2014-02-26	30.58	30.67	30.11	30.37	145589
2014-02-27	30.51	30.69	30.32	30.46	89664
2014-02-28	30.46	30.46	29.86	30.16	141116
2014-03-03	31.32	31.60	31.23	31.46	296225
2014-03-04	30.61	30.93	30.56	30.70	167633
2014-03-05	30.82	31.00	30.56	30.79	111238
2014-03-06	31.18	31.52	31.08	31.39	93017
2014-03-07	30.49	30.93	30.45	30.88	102979
2014-03-10	30.76	31.11	30.74	30.89	59444
2014-03-11	31.31	31.36	30.84	31.23	86138
2014-03-12	31.93	32.30	31.93	32.16	187257
2014-03-13	32.13	32.47	32.04	32.34	126976
2014-03-14	33.03	33.06	32.45	32.78	309456
2014-03-17	32.62	32.82	31.91	32.08	165236
2014-03-18	31.50	31.91	31.46	31.58	181673
2014-03-19	31.10	31.14	30.34	30.39	222060
2014-03-20	30.25	30.53	30.18	30.30	129695
2014-03-21	30.84	30.86	30.57	30.58	65102
2014-03-24	29.82	29.97	29.46	29.50	196674
2014-03-25	29.61	29.81	29.55	29.62	93534
2014-03-26	29.57	29.63	29.02	29.13	200193
2014-03-27	28.99	29.09	28.59	28.75	141537
2014-03-28	28.60	28.92	28.43	28.73	76368
2014-03-31	28.70	28.81	28.28	28.32	114111
2014-04-01	28.35	28.40	28.06	28.17	88137
2014-04-02	28.66	28.76	28.55	28.60	65819
2014-04-03	28.33	28.53	28.28	28.43	55814
2014-04-04	28.99	29.34	28.87	29.16	191962
2014-04-07	28.95	29.11	28.83	28.86	133174
2014-04-08	29.50	29.53	29.34	29.39	61532
2014-04-09	29.13	29.69	29.07	29.50	117954
2014-04-10	29.78	30.00	29.74	29.81	120296
2014-04-11	29.81	29.95	29.70	29.80	59190
2014-04-14	30.17	30.36	30.13	30.19	35750
2014-04-15	28.81	29.20	28.69	29.12	179694
2014-04-16	29.05	29.14	28.93	29.13	37704
2014-04-17	29.11	29.11	28.70	28.76	67121
2014-04-21	28.45	28.57	28.31	28.54	73648
2014-04-22	28.45	28.48	27.92	28.33	113236
2014-04-23	28.30	28.38	28.16	28.33	116326
2014-04-24	27.89	28.90	27.81	28.68	125721
2014-04-25	28.95	29.22	28.93	29.09	94038
2014-04-28	29.04	29.04	28.66	28.85	199013
2014-04-29	28.85	29.05	28.74	28.82	64275
2014-04-30	28.53	28.88	28.21	28.57	108646
2014-05-01	28.04	28.35	28.03	28.33	77410
2014-05-02	28.30	29.18	28.16	28.91	203195
2014-05-05	29.59	29.67	29.37	29.49	145780
2014-05-06	29.40	29.40	29.21	29.35	46016
2014-05-07	29.15	29.15	28.41	28.53	196954
2014-05-08	28.51	28.64	28.43	28.53	90992
2014-05-09	28.64	28.64	28.35	28.51	57965
2014-05-12	29.05	29.09	28.79	28.86	49726
2014-05-13	28.82	28.91	28.67	28.71	19493
2014-05-14	29.26	29.34	29.12	29.27	124942
2014-05-15	28.79	29.11	28.71	28.78	249010
2014-05-16	28.57	28.77	28.57	28.67	64313
2014-05-19	29.06	29.11	28.66	28.69	96038
2014-05-20	28.50	28.83	28.48	28.75	19148
2014-05-21	28.55	28.63	28.25	28.60	44725
2014-05-22	28.98	29.00	28.71	28.75	12946
2014-05-23	28.69	28.74	28.53	28.67	24788
2014-05-27	27.98	28.00	27.39	27.44	257544
2014-05-28	27.27	27.36	27.04	27.13	111564
2014-05-29	26.93	27.24	26.93	27.04	85893
2014-05-30	26.90	26.94	26.41	26.77	108216
2014-06-02	26.53	26.77	26.40	26.45	48268
2014-06-03	26.44	26.61	26.32	26.57	60418
2014-06-04	26.52	26.64	26.36	26.46	52985
2014-06-05	26.81	26.97	26.78	26.87	28750
2014-06-06	26.86	26.89	26.58	26.86	82110
2014-06-09	26.91	26.93	26.86	26.88	39708
2014-06-10	27.13	27.23	27.13	27.19	16573
2014-06-11	27.28	27.29	27.12	27.19	19820
2014-06-12	27.43	27.79	27.42	27.76	84706
2014-06-13	27.67	27.92	27.67	27.87	43853
2014-06-16	27.88	27.92	27.63	27.65	57417
2014-06-17	27.40	27.67	27.39	27.61	68531
2014-06-18	27.58	27.80	27.42	27.78	79256
2014-06-19	28.49	29.79	28.49	29.66	524162
2014-06-20	29.43	29.71	29.35	29.50	196938
2014-06-23	29.52	29.67	29.42	29.64	87452
2014-06-24	29.81	29.84	29.60	29.71	210818
2014-06-25	29.62	29.95	29.60	29.71	142169
2014-06-26	29.48	29.63	29.36	29.59	98618
2014-06-27	29.68	29.77	29.59	29.59	93784
2014-06-30	29.30	30.15	29.30	30.14	165693
2014-07-01	30.16	30.24	29.95	30.06	101615
2014-07-02	30.05	30.25	30.01	30.06	86360
2014-07-03	29.61	29.82	29.52	29.75	99167
2014-07-07	29.55	29.72	29.34	29.72	332564
2014-07-08	29.86	29.97	29.47	29.74	186911
2014-07-09	29.99	30.30	29.84	30.12	206582
2014-07-10	30.76	30.77	30.42	30.47	192822
2014-07-11	30.42	30.57	30.37	30.54	75977
2014-07-14	29.03	29.27	28.97	29.12	182724
2014-07-15	29.24	29.39	28.47	28.58	283630
2014-07-16	28.76	28.99	28.70	28.74	48846
2014-07-17	29.01	29.91	28.89	29.72	338477
2014-07-18	29.15	29.33	29.08	29.28	49885
2014-07-21	29.49	29.49	29.29	29.41	58892
2014-07-22	29.40	29.40	28.99	29.09	54314
2014-07-23	29.09	29.23	28.95	29.06	61693
2014-07-24	28.65	28.66	28.25	28.45	137288
2014-07-25	28.53	29.16	28.49	29.11	128620
2014-07-28	28.97	29.05	28.93	29.02	60838
2014-07-29	29.10	29.12	28.61	28.79	32447
2014-07-30	28.69	28.69	28.47	28.63	42094
2014-07-31	28.34	28.36	27.90	28.01	216675
2014-08-01	28.51	28.57	28.38	28.42	97930
2014-08-04	28.40	28.43	28.16	28.24	70028
2014-08-05	28.15	28.48	27.99	28.21	74623
2014-08-06	29.01	29.15	28.93	29.01	239612
2014-08-07	28.96	29.35	28.86	29.24	235929
2014-08-08	29.17	29.30	29.11	29.22	231138
2014-08-11	29.07	29.14	28.97	29.10	86789
2014-08-12	29.31	29.48	29.08	29.15	81766
2014-08-13	29.30	29.35	29.10	29.23	68354
2014-08-14	29.27	29.38	29.23	29.27	53768
2014-08-15	28.49	29.15	28.40	28.88	233317
2014-08-18	28.54	28.69	28.52	28.64	100333
2014-08-19	28.64	28.64	28.44	28.51	57465
2014-08-20	28.55	28.55	28.17	28.31	113531
2014-08-21	27.65	27.81	27.51	27.69	133267
2014-08-22	27.79	27.89	27.57	27.85	94622
2014-08-25	27.72	27.76	27.63	27.65	66124
2014-08-26	28.17	28.20	27.90	27.93	36910
2014-08-27	28.03	28.06	27.87	27.92	19176
2014-08-28	28.28	28.35	28.20	28.24	51556
2014-08-29	28.12	28.25	28.05	28.14	45701
2014-09-02	27.30	27.32	27.04	27.17	144847
2014-09-03	27.16	27.38	27.15	27.37	30786
2014-09-04	27.54	27.60	26.96	27.07	115336
2014-09-05	27.21	27.32	27.15	27.31	49188
2014-09-08	27.11	27.11	26.57	26.73	141788
2014-09-09	26.68	26.78	26.40	26.78	142929
2014-09-10	26.47	26.55	26.24	26.50	104214
2014-09-11	26.17	26.23	25.84	26.13	227986
2014-09-12	25.76	25.86	25.50	25.62	182101
2014-09-15	25.80	25.85	25.69	25.78	108910
2014-09-16	25.86	26.09	25.68	25.85	99729
2014-09-17	25.89	25.94	25.25	25.28	192168
2014-09-18	25.22	25.48	25.11	25.37	100162
2014-09-19	25.25	25.25	24.89	25.05	152622
2014-09-22	24.90	25.16	24.81	24.93	88598
2014-09-23	25.43	25.43	25.17	25.26	78405
2014-09-24	25.07	25.29	25.00	25.01	103410
2014-09-25	24.70	25.34	24.66	25.18	54627
2014-09-26	25.04	25.04	24.81	25.02	94204
2014-09-29	25.16	25.16	24.96	25.02	54408
2014-09-30	24.80	25.13	24.49	24.65	132565
2014-10-01	24.80	25.08	24.80	24.88	115026
2014-10-02	24.89	25.05	24.72	24.85	111367
2014-10-03	24.19	24.31	23.88	23.93	231696
2014-10-06	24.20	24.64	24.12	24.56	113808
2014-10-07	24.67	24.80	24.63	24.71	129190
2014-10-08	25.00	25.24	24.50	25.17	147546
2014-10-09	25.37	25.51	25.20	25.26	110845
2014-10-10	25.28	25.28	25.08	25.22	83548
2014-10-13	25.44	25.67	25.38	25.61	75361
2014-10-14	25.61	25.71	25.56	25.63	46064
2014-10-15	25.93	26.24	25.72	25.80	199213
2014-10-16	25.86	26.07	25.79	25.91	62694
2014-10-17	25.83	25.91	25.59	25.82	101759
2014-10-20	26.10	26.20	26.06	26.18	21410
2014-10-21	26.40	26.47	26.24	26.27	75235
2014-10-22	26.11	26.16	25.95	25.98	43997
2014-10-23	25.70	25.75	25.36	25.61	76131
2014-10-24	25.60	25.67	25.47	25.54	47692
2014-10-27	25.46	25.50	25.41	25.41	59176
2014-10-28	25.56	25.59	25.40	25.42	31663
2014-10-29	25.24	25.31	24.62	24.72	119504
2014-10-30	24.45	24.45	24.10	24.21	128149
2014-10-31	22.73	23.16	22.68	23.11	212221
2014-11-03	22.99	23.10	22.85	22.88	118632
2014-11-04	22.87	23.11	22.87	22.93	105371
2014-11-05	21.98	22.31	21.87	21.94	256123
2014-11-06	21.94	22.18	21.91	21.98	170440
2014-11-07	22.31	23.29	22.31	23.21	118679
2014-11-10	22.88	22.90	22.13	22.18	129890
2014-11-11	22.44	23.10	22.37	22.86	172258
2014-11-12	22.87	22.88	22.53	22.63	109355
2014-11-13	22.77	22.77	22.62	22.70	3766
2014-11-14	22.30	24.00	22.24	23.82	162923
2014-11-17	23.65	23.73	23.48	23.66	71302
2014-11-18	24.03	24.12	23.82	24.07	101667
2014-11-19	24.04	24.20	23.24	23.52	241011
2014-11-20	23.88	24.04	23.69	23.97	143171
2014-11-21	24.27	24.44	23.88	24.21	120747
2014-11-24	24.13	24.18	24.00	24.10	30912
2014-11-25	24.06	24.22	24.00	24.19	19375
2014-11-26	24.13	24.16	24.04	24.11	19833
2014-11-28	23.38	23.50	22.76	22.82	106333
2014-12-01	23.49	25.02	23.49	24.71	317399
2014-12-02	24.18	24.28	23.95	24.09	61169
2014-12-03	24.30	24.76	24.28	24.61	64396
2014-12-04	24.48	24.57	24.32	24.41	248459
2014-12-05	24.11	24.11	23.76	23.82	127387
2014-12-08	24.03	24.50	23.88	24.39	74042
2014-12-09	24.95	25.69	24.93	25.38	126789
2014-12-10	25.37	25.50	25.25	25.32	310749
2014-12-11	24.91	25.44	24.85	25.19	34711
2014-12-12	25.10	25.20	24.79	25.05	59493
2014-12-15	24.64	24.86	23.85	23.85	95188
2014-12-16	24.57	24.68	23.71	24.04	72419
2014-12-17	24.08	24.45	23.48	23.75	392872
2014-12-18	24.33	24.36	23.91	24.13	63530
2014-12-19	24.09	24.13	23.97	24.00	85191
2014-12-22	23.97	24.02	23.03	23.10	149238
2014-12-23	23.22	23.37	23.11	23.14	35467
2014-12-24	23.16	23.19	23.10	23.13	11563
2014-12-26	23.99	24.04	23.92	24.00	13527
2014-12-29	23.89	23.89	23.39	23.54	89579
2014-12-30	24.06	24.58	24.04	24.16	143225
2014-12-31	24.02	24.05	23.41	23.50	65268
2015-01-02	23.00	23.96	23.00	23.68	141056
2015-01-05	23.96	24.45	23.96	24.41	73605
2015-01-06	24.56	25.08	24.41	24.95	106410
2015-01-07	24.71	24.84	24.58	24.68	32757
2015-01-08	24.68	24.81	24.46	24.48	44820
2015-01-09	24.68	25.00	24.68	25.00	46845
2015-01-12	25.12	25.60	25.06	25.55	141187
2015-01-13	25.76	25.81	25.32	25.40	105796
2015-01-14	25.75	25.86	25.31	25.31	169524
2015-01-15	26.31	26.84	26.30	26.54	266170
2015-01-16	26.88	27.44	26.87	27.21	410339
2015-01-20	27.68	28.04	27.61	27.89	384848
2015-01-21	28.33	28.37	27.55	27.88	235325
2015-01-22	28.23	28.45	27.91	28.30	128419
2015-01-23	27.99	28.00	27.56	27.90	73536
2015-01-26	27.55	27.55	27.20	27.35	84654
2015-01-27	27.61	28.05	27.60	27.95	147418
2015-01-28	27.59	27.70	27.36	27.55	110535
2015-01-29	26.92	27.15	26.23	26.43	545405
2015-01-30	26.68	27.54	26.52	27.53	137881
2015-02-02	26.87	27.42	26.83	27.10	190881
2015-02-03	26.85	26.87	26.30	26.53	136134
2015-02-04	26.76	27.02	26.44	26.71	194811
2015-02-05	26.49	26.81	26.30	26.81	132558
2015-02-06	25.65	26.37	25.13	25.44	1149905
2015-02-09	25.55	25.75	25.49	25.65	310734
2015-02-10	25.44	25.58	25.24	25.35	162982
2015-02-11	25.37	25.37	24.68	24.71	337607
2015-02-12	24.97	25.02	24.75	24.84	70052
2015-02-13	25.16	25.37	25.06	25.12	56746
2015-02-17	24.46	24.46	24.05	24.26	401050
2015-02-18	24.24	24.42	23.80	24.38	195288
2015-02-19	24.37	24.46	24.13	24.22	61320
2015-02-20	24.30	24.40	23.83	23.94	85357
2015-02-23	23.82	24.32	23.82	23.99	99034
2015-02-24	23.81	24.00	23.48	23.90	102365
2015-02-25	24.16	24.19	23.93	24.09	56434
2015-02-26	24.45	24.46	24.18	24.27	102734
2015-02-27	24.52	24.70	24.37	24.37	104468
2015-03-02	24.48	24.52	24.10	24.13	70066
2015-03-03	24.25	24.43	23.97	24.03	58499
2015-03-04	24.10	24.15	23.86	23.87	64684
2015-03-05	24.00	24.27	23.76	23.84	87783
2015-03-06	22.97	23.09	22.43	22.52	583003
2015-03-09	22.71	22.80	22.52	22.53	185191
2015-03-10	22.55	22.68	22.22	22.29	129667
2015-03-11	22.18	22.20	21.78	21.99	145978
2015-03-12	22.13	22.17	21.80	21.96	101632
2015-03-13	22.13	22.18	21.91	22.06	37689
2015-03-16	22.12	22.17	21.87	22.03	48679
2015-03-17	21.64	22.15	21.58	21.77	55055
2015-03-18	21.83	22.81	21.71	22.69	113316
2015-03-19	22.44	22.75	22.38	22.65	49421
2015-03-20	22.81	23.37	22.81	23.18	79619
2015-03-23	23.20	23.53	23.15	23.46	43910
2015-03-24	23.50	23.65	23.34	23.61	51962
2015-03-25	23.78	23.85	23.69	23.69	68015
2015-03-26	24.10	24.13	23.94	24.00	63037
2015-03-27	23.84	24.00	23.56	23.80	100294
2015-03-30	23.28	23.50	23.19	23.27	65888
2015-03-31	23.28	23.47	23.07	23.21	33202
2015-04-01	23.58	24.16	23.58	24.03	59168
2015-04-02	23.93	24.00	23.66	23.88	60956
2015-04-06	24.69	24.79	24.40	24.48	116657
2015-04-07	24.29	24.40	24.17	24.26	83144
2015-04-08	24.16	24.20	23.77	23.96	36549
2015-04-09	23.71	23.71	23.59	23.63	22947
2015-04-10	24.17	24.26	24.02	24.16	25072
2015-04-13	23.94	23.94	23.74	23.82	21917
2015-04-14	23.66	23.79	23.53	23.54	27833
2015-04-15	23.67	23.98	23.57	23.93	38306
2015-04-16	23.98	24.04	23.67	23.80	47860
2015-04-17	23.90	24.04	23.89	24.00	24648
2015-04-20	23.68	23.74	23.50	23.65	22344
2015-04-21	23.64	23.98	23.63	23.91	34728
2015-04-22	23.72	23.74	23.28	23.28	41828
2015-04-23	23.30	23.66	23.20	23.62	20816
2015-04-24	23.32	23.36	22.86	22.96	25250
2015-04-27	23.27	24.10	23.22	23.92	64802
2015-04-28	23.92	24.42	23.90	24.32	46816
2015-04-29	24.17	24.29	23.90	23.98	39288
2015-04-30	23.32	23.32	22.92	23.13	39386
2015-05-01	22.72	22.96	22.65	22.96	40281
2015-05-04	23.42	23.51	23.33	23.37	19798
2015-05-05	23.71	23.77	23.51	23.54	41673
2015-05-06	23.64	23.66	23.37	23.48	21403
2015-05-07	23.27	23.30	23.12	23.13	16974
2015-05-08	23.47	23.47	23.23	23.35	21684
2015-05-11	23.36	23.42	23.00	23.15	15532
2015-05-12	23.38	23.64	23.38	23.55	38531
2015-05-13	24.04	24.54	24.04	24.41	81464
2015-05-14	24.68	24.88	24.65	24.67	50544
2015-05-15	24.53	24.81	24.46	24.79	29515
2015-05-18	24.90	24.96	24.74	24.82	65084
2015-05-19	24.43	24.47	24.09	24.13	25680
2015-05-20	24.20	24.28	24.15	24.24	18296
2015-05-21	24.00	24.13	23.97	24.06	9250
2015-05-22	24.02	24.10	23.93	24.03	16037
2015-05-26	23.28	23.42	23.24	23.31	30043
2015-05-27	23.24	23.34	23.24	23.33	7347
2015-05-28	23.30	23.39	23.04	23.37	17429
2015-05-29	23.41	23.50	23.36	23.43	21153
2015-06-01	23.76	23.96	23.35	23.38	29088
2015-06-02	23.54	23.57	23.46	23.56	22265
2015-06-03	23.45	23.53	23.00	23.22	37789
2015-06-04	22.92	22.95	22.72	22.87	22633
2015-06-05	22.36	22.65	22.34	22.63	33780
2015-06-08	22.67	22.79	22.60	22.75	21935
2015-06-09	23.00	23.02	22.83	22.87	31872
2015-06-10	23.36	23.40	23.24	23.26	11628
2015-06-11	23.03	23.09	22.91	23.07	8975
2015-06-12	22.93	23.11	22.92	23.03	11351
2015-06-15	23.02	23.31	23.02	23.26	14195
2015-06-16	22.98	23.09	22.91	23.08	9066
2015-06-17	22.94	23.32	22.79	23.27	19542
2015-06-18	23.83	24.00	23.71	23.88	22294
2015-06-19	23.89	23.95	23.78	23.81	11927
2015-06-22	23.25	23.29	23.12	23.20	12383
2015-06-23	22.92	22.99	22.85	22.89	13010
2015-06-24	22.69	22.81	22.67	22.77	10421
2015-06-25	22.67	22.78	22.67	22.71	10381
2015-06-26	22.58	22.78	22.58	22.75	11509
2015-06-29	22.84	23.01	22.79	22.96	24876
2015-06-30	22.64	22.89	22.46	22.69	56414
2015-07-01	22.54	22.69	22.50	22.51	60995
2015-07-02	22.36	22.45	22.32	22.43	17193
2015-07-06	22.37	22.74	22.37	22.54	33835
2015-07-07	22.16	22.16	21.75	22.03	48595
2015-07-08	22.23	22.32	22.15	22.15	23679
2015-07-09	22.43	22.45	22.19	22.24	38858
2015-07-10	22.20	22.36	22.17	22.30	23811
2015-07-13	21.86	22.13	21.85	22.10	18318
2015-07-14	22.02	22.05	21.96	21.99	7592
2015-07-15	21.70	21.75	21.57	21.75	37170
2015-07-16	21.53	21.67	21.53	21.57	26712
2015-07-17	21.33	21.33	21.02	21.12	55373
2015-07-20	20.29	20.31	19.92	19.94	114788
2015-07-21	19.96	20.15	19.80	19.82	50063
2015-07-22	19.40	19.65	19.36	19.57	54305
2015-07-23	19.60	19.75	19.32	19.33	133693
2015-07-24	19.08	19.88	19.05	19.78	124692
2015-07-27	19.59	19.89	19.50	19.57	72050
2015-07-28	19.66	19.71	19.60	19.64	13561
2015-07-29	19.58	19.82	19.45	19.69	29783
2015-07-30	19.21	19.57	19.16	19.31	21206
2015-07-31	19.78	19.91	19.51	19.61	32122
2015-08-03	19.49	19.54	19.28	19.29	28196
2015-08-04	19.46	19.51	19.30	19.34	19362
2015-08-05	19.38	19.42	19.15	19.20	20535
2015-08-06	19.29	19.54	19.29	19.41	21412
2015-08-07	19.46	19.70	19.46	19.50	40680
2015-08-10	19.62	20.09	19.60	19.90	77673
2015-08-11	20.16	20.19	19.91	20.10	66201
2015-08-12	20.35	20.70	20.35	20.64	60787
2015-08-13	20.36	20.41	20.25	20.32	39829
2015-08-14	20.42	20.51	20.21	20.32	64740
2015-08-17	20.50	20.54	20.37	20.41	31983
2015-08-18	20.23	20.43	20.14	20.40	20164
2015-08-19	20.59	20.97	20.59	20.96	36541
2015-08-20	21.41	21.72	21.38	21.66	76492
2015-08-21	21.85	21.97	21.55	21.91	121793
2015-08-24	22.06	22.22	21.41	21.70	243694
2015-08-25	21.46	21.50	21.02	21.17	67462
2015-08-26	20.67	20.75	20.40	20.62	56743
2015-08-27	20.51	20.74	20.41	20.62	32381
2015-08-28	20.80	21.21	20.80	21.02	54492
2015-08-31	20.83	21.08	20.76	21.03	24190
2015-09-01	21.33	21.40	21.12	21.22	38256
2015-09-02	21.14	21.21	20.95	20.96	27367
2015-09-03	20.66	20.79	20.55	20.64	30444
2015-09-04	20.39	20.54	20.38	20.54	11381
2015-09-08	20.52	20.68	20.48	20.56	24842
2015-09-09	20.21	20.21	19.76	20.01	54648
2015-09-10	20.16	20.20	20.07	20.11	21014
2015-09-11	19.82	20.03	19.69	20.02	17573
2015-09-14	19.87	20.05	19.86	20.03	29826
2015-09-15	19.90	19.93	19.84	19.90	7994
2015-09-16	20.18	20.60	20.18	20.45	42615
2015-09-17	20.37	20.95	20.35	20.89	150654
2015-09-18	21.17	21.25	21.08	21.17	27162
2015-09-21	20.94	20.98	20.90	20.95	15693
2015-09-22	20.57	20.71	20.52	20.66	11107
2015-09-23	20.94	20.94	20.84	20.85	10520
2015-09-24	21.37	21.79	21.37	21.68	65410
2015-09-25	21.48	21.50	21.36	21.45	30580
2015-09-28	20.83	21.07	20.83	20.90	38095
2015-09-29	20.86	20.97	20.70	20.74	8112
2015-09-30	20.25	20.34	20.17	20.30	40955
2015-10-01	20.33	20.43	20.21	20.24	7419
2015-10-02	20.93	21.22	20.93	21.11	54659
2015-10-05	21.21	21.26	20.95	21.04	25377
2015-10-06	21.42	21.58	21.42	21.45	40379
2015-10-07	21.41	21.55	21.29	21.42	43355
2015-10-08	21.18	21.50	21.18	21.19	30139
2015-10-09	21.66	21.90	21.20	21.82	72432
2015-10-12	22.13	22.15	21.93	22.01	112938
2015-10-13	22.02	22.20	21.99	22.20	32138
2015-10-14	22.47	23.00	22.39	22.96	154853
2015-10-15	22.73	23.02	22.64	22.77	91901
2015-10-16	22.73	22.79	22.48	22.48	23644
2015-10-19	22.49	22.52	22.25	22.27	38105
2015-10-20	22.53	22.66	22.46	22.54	30945
2015-10-21	22.41	22.41	22.05	22.18	35716
2015-10-22	22.09	22.33	22.09	22.13	50389
2015-10-23	22.18	22.21	21.89	22.09	38124
2015-10-26	22.16	22.19	22.04	22.04	16563
2015-10-27	22.00	22.18	22.00	22.12	20102
2015-10-28	22.53	22.73	21.67	21.80	44280
2015-10-29	21.61	21.72	21.40	21.40	53718
2015-10-30	21.35	21.35	21.16	21.22	41519
2015-11-02	20.98	21.03	20.91	20.94	28309
2015-11-03	20.66	20.66	20.22	20.32	176944
2015-11-04	20.30	20.39	19.88	19.88	72628
2015-11-05	19.96	19.98	19.80	19.81	26508
2015-11-06	19.28	19.32	19.16	19.23	43891
2015-11-09	19.30	19.39	19.25	19.36	35906
2015-11-10	19.22	19.38	19.13	19.21	19185
2015-11-11	19.21	19.22	19.07	19.08	7995
2015-11-12	18.81	19.20	18.77	19.09	22567
2015-11-13	18.99	19.02	18.95	18.99	10983
2015-11-16	19.14	19.14	18.98	19.01	24894
2015-11-17	18.87	18.88	18.37	18.51	27529
2015-11-18	18.51	18.65	18.42	18.53	30566
2015-11-19	18.75	19.10	18.75	19.00	31603
2015-11-20	18.98	19.00	18.72	18.77	16025
2015-11-23	18.58	18.61	18.40	18.44	18117
2015-11-24	18.79	18.81	18.64	18.71	25598
2015-11-25	18.56	18.62	18.47	18.55	32494
2015-11-27	18.12	18.16	17.82	18.08	52036
2015-11-30	18.20	18.47	18.20	18.34	14262
2015-12-01	18.45	18.51	18.31	18.48	18124
2015-12-02	18.13	18.13	17.86	17.91	50638
2015-12-03	18.10	18.35	17.98	18.28	26432
2015-12-04	18.61	19.14	18.61	19.10	43313
2015-12-07	18.86	18.86	18.56	18.60	69439
2015-12-08	18.77	18.80	18.58	18.68	19349
2015-12-09	18.94	18.94	18.50	18.61	49156
2015-12-10	18.57	18.66	18.54	18.55	13838
2015-12-11	18.40	18.80	18.40	18.74	21015
2015-12-14	18.61	18.61	18.27	18.28	20332
2015-12-15	18.28	18.34	18.15	18.20	53899
2015-12-16	18.55	18.77	18.40	18.59	29838
2015-12-17	18.00	18.00	17.81	17.84	44951
2015-12-18	18.12	18.50	18.12	18.36	26339
2015-12-21	18.73	18.89	18.69	18.82	33794
2015-12-22	18.78	18.79	18.60	18.61	45889
2015-12-23	18.51	18.58	18.45	18.47	10219
2015-12-24	18.65	18.74	18.65	18.73	9013
2015-12-28	18.50	18.58	18.41	18.44	7987
2015-12-29	18.55	18.55	18.42	18.44	7145
2015-12-30	18.17	18.21	18.15	18.17	30359
2015-12-31	18.19	18.24	18.13	18.14	39927
2016-01-04	18.76	18.93	18.60	18.65	21958
2016-01-05	18.74	18.84	18.71	18.79	21265
2016-01-06	19.19	19.35	19.06	19.32	72178
2016-01-07	19.72	19.88	19.55	19.82	106791
2016-01-08	19.62	19.71	19.46	19.67	57912
2016-01-11	19.57	19.61	19.32	19.32	44113
2016-01-12	19.12	19.20	18.93	19.16	50221
2016-01-13	19.00	19.33	18.99	19.33	38161
2016-01-14	18.98	19.10	18.56	18.72	89238
2016-01-15	19.37	19.37	19.05	19.08	58640
2016-01-19	19.09	19.19	18.95	19.04	76410
2016-01-20	19.50	19.80	19.46	19.53	64135
2016-01-21	19.42	19.58	19.24	19.58	33047
2016-01-22	19.40	19.56	19.35	19.44	17955
2016-01-25	19.72	19.83	19.68	19.81	19566
2016-01-26	19.95	20.31	19.90	20.27	83983
2016-01-27	20.07	20.48	19.90	20.43	37354
2016-01-28	20.00	20.08	19.84	19.99	74361
2016-01-29	19.98	20.13	19.90	20.09	54671
2016-02-01	20.37	20.54	20.36	20.54	70711
2016-02-02	20.48	20.55	20.32	20.53	63273
2016-02-03	20.46	21.10	20.46	21.00	73733
2016-02-04	21.46	21.55	21.25	21.52	116212
2016-02-05	21.30	22.18	21.16	22.15	83403
2016-02-08	22.77	23.08	22.52	22.74	170330
2016-02-09	22.98	23.04	22.65	22.65	67796
2016-02-10	22.70	22.98	22.42	22.95	69607
2016-02-11	24.54	25.29	24.23	24.68	225415
2016-02-12	24.29	24.53	24.00	24.42	118909
2016-02-16	23.48	23.62	23.08	23.08	130140
2016-02-17	23.30	23.55	23.17	23.33	529190
2016-02-18	23.29	24.72	23.28	24.59	526331
2016-02-19	24.23	25.42	24.12	24.89	94412
2016-02-22	24.02	24.25	23.42	23.71	55297
2016-02-23	24.15	24.87	23.90	24.15	53209
2016-02-24	24.93	25.19	24.20	24.46	66796
2016-02-25	24.26	24.84	24.26	24.54	18131
2016-02-26	24.37	24.48	23.61	24.25	50431
2016-02-29	24.15	24.76	24.15	24.56	66050
2016-03-01	24.84	24.84	24.26	24.51	25764
2016-03-02	24.51	24.83	24.51	24.83	36446
2016-03-03	24.84	25.69	24.82	25.65	83584
2016-03-04	25.99	26.44	25.50	25.50	681786
2016-03-07	26.12	26.20	25.80	25.99	256280
2016-03-08	26.46	26.50	25.41	25.42	353625
2016-03-09	25.30	25.65	24.81	25.65	109631
2016-03-10	25.68	26.03	25.52	25.85	43755
2016-03-11	25.85	26.00	25.41	25.94	93603
2016-03-14	26.29	26.29	25.14	25.35	39008
2016-03-15	25.05	25.05	24.39	24.51	106070
2016-03-16	24.38	25.86	24.29	25.55	65766
2016-03-17	26.00	26.15	25.75	25.97	68068
2016-03-18	25.93	25.98	25.63	25.97	14207
2016-03-21	25.51	25.84	25.15	25.17	54983
2016-03-22	25.55	26.00	25.00	25.47	48185
2016-03-23	24.76	24.77	23.83	23.99	148951
2016-03-24	23.99	24.54	23.87	24.27	32266
2016-03-28	24.53	24.70	24.07	24.33	33048
2016-03-29	24.32	24.82	24.20	24.77	27724
2016-03-30	24.65	25.00	24.20	24.58	30815
2016-03-31	24.87	25.30	24.82	25.03	18647
2016-04-01	24.51	24.56	23.90	24.17	40052
2016-04-04	24.06	24.71	24.05	24.26	17052
2016-04-05	24.89	24.99	24.70	24.79	48908
2016-04-06	24.79	25.21	24.55	25.02	42214
2016-04-07	25.37	25.59	25.00	25.07	109394
2016-04-08	25.00	25.30	24.90	25.02	71061
2016-04-11	25.14	25.74	25.13	25.45	188859
2016-04-12	25.46	25.86	25.22	25.40	36298
2016-04-13	25.22	25.50	25.01	25.18	62010
2016-04-14	25.00	25.39	24.90	25.26	83523
2016-04-15	25.36	26.32	25.26	26.06	84359
2016-04-18	26.10	26.32	25.64	25.65	81177
2016-04-19	25.91	26.31	25.81	26.30	44017
2016-04-20	26.18	26.33	26.01	26.01	47099
2016-04-21	26.32	26.61	25.95	25.95	133148
2016-04-22	26.05	26.25	25.65	25.81	40456
2016-04-25	25.85	26.10	25.85	25.93	16034
2016-04-26	25.85	26.10	25.69	25.70	33734
2016-04-27	25.69	26.46	25.69	26.34	70284
2016-04-28	26.41	27.00	26.15	26.57	81652
2016-04-29	26.96	28.43	26.96	28.04	155202
2016-05-02	28.31	28.43	28.07	28.42	108039
2016-05-03	28.65	28.73	27.87	27.91	106214
2016-05-04	28.01	28.29	27.09	27.49	111846
2016-05-05	27.49	27.74	27.30	27.42	172647
2016-05-06	27.58	28.45	27.58	28.29	72510
2016-05-09	27.58	27.60	26.66	26.80	142921
2016-05-10	26.61	26.99	26.51	26.68	46577
2016-05-11	27.11	27.43	26.84	27.25	75974
2016-05-12	27.37	27.51	26.65	26.73	126150
2016-05-13	26.65	27.05	26.65	27.01	36123
2016-05-16	27.47	28.33	27.08	27.24	43080
2016-05-17	27.25	27.48	27.09	27.26	59309
2016-05-18	27.07	27.20	26.28	26.40	68762
2016-05-19	25.97	26.20	25.39	26.01	72808
2016-05-20	25.96	26.37	25.88	25.94	19802
2016-05-23	25.66	25.90	25.65	25.89	25421
2016-05-24	25.66	25.66	24.85	24.85	80374
2016-05-25	24.70	24.80	24.45	24.50	72147
2016-05-26	24.80	25.73	24.49	24.49	24702
2016-05-27	24.49	24.49	24.00	24.02	35998
2016-05-31	23.98	24.25	23.90	24.20	20638
2016-06-01	24.25	24.38	24.04	24.06	40528
2016-06-02	24.17	24.20	24.06	24.17	13251
2016-06-03	25.13	25.59	25.01	25.29	75168
2016-06-06	25.34	25.34	25.06	25.12	49649
2016-06-07	24.85	25.05	24.72	24.89	23025
2016-06-08	25.50	25.64	25.34	25.52	33305
2016-06-09	25.72	26.18	25.50	26.05	55819
2016-06-10	26.04	26.47	26.04	26.44	34671
2016-06-13	26.92	27.38	26.75	27.30	54364
2016-06-14	27.31	27.51	27.01	27.51	33501
2016-06-15	27.23	28.14	26.99	27.76	63037
2016-06-16	28.48	28.83	27.79	27.92	95862
2016-06-17	28.00	28.00	27.23	27.81	54717
2016-06-20	27.48	27.48	27.01	27.35	39622
2016-06-21	26.66	27.00	26.50	26.51	29641
2016-06-22	26.95	26.98	26.33	26.58	45467
2016-06-23	26.53	26.58	26.25	26.30	21948
2016-06-24	29.35	29.38	27.45	28.02	154689
2016-06-27	28.53	28.98	28.20	28.83	116125
2016-06-28	28.23	28.40	28.02	28.05	32781
2016-06-29	28.15	28.50	28.15	28.39	99231
2016-06-30	28.45	28.53	28.35	28.53	35518
2016-07-01	29.14	29.68	29.00	29.55	132989
2016-07-05	29.75	30.17	29.62	30.06	137173
2016-07-06	30.36	31.42	30.33	30.68	90943
2016-07-07	30.72	30.72	30.02	30.49	52069
2016-07-08	30.25	30.84	30.04	30.64	77708
2016-07-11	30.40	30.61	30.35	30.37	49788
2016-07-12	30.27	30.37	29.25	29.33	87577
2016-07-13	29.41	29.99	29.26	29.43	94586
2016-07-14	29.00	29.03	28.85	28.94	47614
2016-07-15	28.56	28.90	28.47	28.76	57414
2016-07-18	28.58	28.87	28.45	28.49	41410
2016-07-19	28.67	28.86	28.67	28.85	10333
2016-07-20	28.38	28.38	27.75	27.78	86806
2016-07-21	27.85	28.77	27.85	28.60	43119
2016-07-22	28.22	28.35	28.05	28.19	10516
2016-07-25	27.90	28.01	27.62	27.75	15359
2016-07-26	27.94	28.09	27.70	28.09	83047
2016-07-27	28.19	28.74	28.01	28.70	26405
2016-07-28	28.67	28.86	28.24	28.51	72399
2016-07-29	28.80	29.15	28.59	29.11	33583
2016-08-01	29.20	29.30	29.11	29.29	19095
2016-08-02	29.51	29.84	29.51	29.77	27964
2016-08-03	29.77	29.93	29.51	29.91	85047
2016-08-04	30.07	30.20	29.91	30.15	33466
2016-08-05	29.60	29.75	29.01	29.11	73020
2016-08-08	28.74	28.93	28.42	28.46	44794
2016-08-09	28.56	29.00	28.56	28.99	32594
2016-08-10	29.64	29.77	29.28	29.54	48481
2016-08-11	29.60	29.65	29.00	29.00	21011
2016-08-12	29.35	29.78	28.80	28.81	19186
2016-08-15	28.96	29.35	28.96	29.12	7067
2016-08-16	29.37	29.37	29.02	29.02	22714
2016-08-17	29.02	29.10	28.82	29.09	13220
2016-08-18	29.30	29.30	28.86	28.97	22076
2016-08-19	28.74	28.87	28.60	28.70	17550
2016-08-22	28.69	28.79	28.28	28.38	17586
2016-08-23	29.06	29.08	28.49	28.55	50189
2016-08-24	28.05	28.28	27.55	27.70	53722
2016-08-25	27.60	28.35	27.55	27.98	91768
2016-08-26	28.41	28.55	27.40	28.01	17075
2016-08-29	27.54	28.55	27.54	27.76	60344
2016-08-30	27.43	27.59	26.81	26.95	51002
2016-08-31	26.81	27.20	26.80	26.95	24134
2016-09-01	26.90	27.19	26.78	27.15	42339
2016-09-02	27.46	27.68	27.20	27.58	19115
2016-09-06	27.84	28.77	27.84	28.52	71491
2016-09-07	28.68	28.84	28.15	28.40	12699
2016-09-08	28.34	28.40	27.86	27.96	19139
2016-09-09	27.99	27.99	27.53	27.60	51282
2016-09-12	27.27	27.67	27.18	27.57	71582
2016-09-13	27.34	27.61	27.04	27.10	12909
2016-09-14	27.40	27.59	27.12	27.12	7438
2016-09-15	27.10	27.11	26.78	26.78	26084
2016-09-16	26.69	26.76	26.44	26.75	46261
2016-09-19	26.78	26.94	26.65	26.71	30092
2016-09-20	26.65	26.93	26.65	26.71	13933
2016-09-21	27.04	27.58	27.04	27.53	17601
2016-09-22	27.65	27.98	27.63	27.65	27825
2016-09-23	27.78	27.80	27.63	27.69	34261
2016-09-26	27.77	28.04	27.63	27.68	46356
2016-09-27	27.32	27.45	27.24	27.28	38002
2016-09-28	27.20	27.26	26.93	27.10	14234
2016-09-29	26.89	27.14	26.86	26.97	27225
2016-09-30	27.19	27.24	26.65	26.86	154968
2016-10-03	26.65	26.74	26.52	26.67	35968
2016-10-04	25.78	25.78	24.75	24.80	105254
2016-10-05	24.86	25.10	24.38	24.75	77090
2016-10-06	24.23	24.36	24.05	24.26	60218
2016-10-07	24.55	24.65	23.76	24.31	35824
2016-10-10	24.56	24.62	24.39	24.48	20583
2016-10-11	24.43	24.48	24.22	24.27	35517
2016-10-12	24.27	24.44	24.13	24.29	11501
2016-10-13	24.32	24.60	24.32	24.45	17227
2016-10-14	24.21	24.45	24.07	24.07	14450
2016-10-17	24.32	24.45	24.23	24.28	13907
2016-10-18	24.38	24.69	24.38	24.62	39890
2016-10-19	24.83	25.03	24.77	24.77	41374
2016-10-20	24.90	25.10	24.69	24.71	13092
2016-10-21	24.70	24.80	24.60	24.68	12982
2016-10-24	24.93	24.93	24.41	24.55	15203
2016-10-25	24.72	25.10	24.65	25.01	26106
2016-10-26	25.04	25.04	24.63	24.72	13834
2016-10-27	24.83	24.87	24.75	24.86	6906
2016-10-28	24.90	25.46	24.89	25.07	18896
2016-10-31	25.10	25.19	24.87	25.16	15683
2016-11-01	25.52	25.78	25.48	25.59	36052
2016-11-02	25.87	26.36	25.40	25.92	212287
2016-11-03	25.88	26.25	25.78	26.15	28634
2016-11-04	26.12	26.31	26.04	26.20	121998
2016-11-07	25.43	25.57	25.12	25.24	66457
2016-11-08	25.33	25.59	24.92	25.05	50265
2016-11-09	26.19	26.19	24.90	25.00	47290
2016-11-10	24.96	24.96	24.09	24.09	79240
2016-11-11	24.07	24.13	22.72	23.03	58929
2016-11-14	22.58	23.03	22.36	22.66	172572
2016-11-15	22.73	23.12	22.73	23.07	24281
2016-11-16	23.12	23.14	22.86	22.94	10301
2016-11-17	22.93	23.12	22.44	22.69	27427
2016-11-18	22.53	22.53	22.19	22.31	31287
2016-11-21	22.49	22.63	22.35	22.45	26959
2016-11-22	22.51	22.62	22.28	22.47	21084
2016-11-23	21.81	21.81	21.27	21.61	48597
2016-11-25	21.60	21.62	21.20	21.27	9127
2016-11-28	21.50	21.79	21.41	21.79	26573
2016-11-29	21.35	21.64	21.35	21.55	37999
2016-11-30	21.26	21.32	20.85	20.94	24231
2016-12-01	20.67	21.00	20.50	20.86	12960
2016-12-02	20.92	21.10	20.92	21.03	14268
2016-12-05	20.76	21.00	20.45	20.87	11460
2016-12-06	20.84	21.00	20.75	20.79	22763
2016-12-07	21.02	21.14	20.96	20.97	20970
2016-12-08	20.97	20.98	20.81	20.89	39241
2016-12-09	20.79	20.79	20.31	20.46	23193
2016-12-12	20.47	20.73	20.44	20.59	38578
2016-12-13	20.57	20.57	20.32	20.48	9787
2016-12-14	20.61	20.70	19.75	19.75	58373
2016-12-15	19.43	19.50	19.20	19.31	74929
2016-12-16	19.58	19.77	19.40	19.52	22037
2016-12-19	19.73	19.81	19.66	19.72	48570
2016-12-20	19.32	19.50	19.25	19.45	38660
2016-12-21	19.66	19.66	19.43	19.44	16654
2016-12-22	19.36	19.54	19.31	19.31	31666
2016-12-23	19.40	19.55	19.40	19.40	26228
2016-12-27	19.71	19.72	19.60	19.70	34861
2016-12-28	19.61	19.82	19.61	19.81	26377
2016-12-29	19.91	20.41	19.91	20.38	140082
2016-12-30	20.37	20.46	20.07	20.12	46470
2017-01-03	20.09	20.63	20.07	20.38	11526
2017-01-04	20.60	20.70	20.50	20.53	15554
2017-01-05	21.00	21.25	20.99	21.18	25002
2017-01-06	20.87	21.03	20.80	20.86	36316
2017-01-09	21.11	21.31	21.05	21.23	28898
2017-01-10	21.32	21.52	21.23	21.42	96509
2017-01-11	21.27	21.75	21.06	21.52	42698
2017-01-12	21.87	22.08	21.67	21.73	39164
2017-01-13	21.61	21.84	21.43	21.82	22054
2017-01-17	22.49	22.49	22.22	22.38	22281
2017-01-18	22.30	22.41	21.89	22.01	26459
2017-01-19	21.87	22.08	21.69	22.01	22837
2017-01-20	21.90	22.19	21.80	22.12	12663
2017-01-23	22.24	22.46	22.16	22.36	18297
2017-01-24	22.36	22.41	22.05	22.18	15012
2017-01-25	21.70	21.84	21.55	21.74	20683
2017-01-26	21.36	21.50	21.28	21.42	25488
2017-01-27	21.28	21.51	21.27	21.51	8744
2017-01-30	21.55	21.72	21.51	21.66	8240
2017-01-31	22.10	22.32	22.09	22.22	25480
2017-02-01	21.88	22.20	21.74	22.11	20545
2017-02-02	22.55	22.62	22.28	22.31	27478
2017-02-03	22.35	22.53	22.32	22.46	18437
2017-02-06	22.85	23.10	22.72	23.09	26390
2017-02-07	22.94	23.07	22.87	22.99	32856
2017-02-08	23.25	23.35	23.14	23.24	27793
2017-02-09	23.27	23.34	22.89	22.91	26486
2017-02-10	22.62	23.10	22.62	23.00	28269
2017-02-13	22.73	22.73	22.50	22.68	31065
2017-02-14	22.94	22.94	22.58	22.77	17607
2017-02-15	22.55	22.95	22.51	22.94	15380
2017-02-16	23.15	23.29	23.12	23.21	127146
2017-02-17	23.27	23.30	23.04	23.04	122549
2017-02-21	22.82	23.17	22.72	23.07	29692
2017-02-22	23.08	23.17	22.82	23.14	18705
2017-02-23	23.50	23.57	23.47	23.53	24551
2017-02-24	23.86	23.88	23.66	23.82	24528
2017-02-27	23.86	24.07	23.58	23.59	15910
2017-02-28	23.86	23.86	23.51	23.59	15932
2017-03-01	23.15	23.53	23.10	23.52	59421
2017-03-02	22.98	23.23	22.81	22.97	30276
2017-03-03	22.69	23.00	22.52	22.92	16071
2017-03-06	22.85	22.85	22.62	22.62	15898
2017-03-07	22.45	22.45	22.18	22.26	38670
2017-03-08	21.86	22.03	21.86	21.99	28792
2017-03-09	21.87	21.92	21.69	21.70	34737
2017-03-10	21.65	21.80	21.57	21.79	20699
2017-03-13	21.80	21.89	21.75	21.81	12871
2017-03-14	21.72	21.91	21.55	21.58	17324
2017-03-15	21.63	22.42	21.56	22.42	51292
2017-03-16	22.81	22.81	22.60	22.61	63366
2017-03-17	22.77	22.79	22.69	22.72	4083
2017-03-20	22.79	22.95	22.79	22.95	25198
2017-03-21	23.05	23.41	23.03	23.37	19709
2017-03-22	23.48	23.55	23.38	23.45	32367
2017-03-23	23.48	23.49	23.28	23.41	16589
2017-03-24	23.30	23.62	23.30	23.47	17794
2017-03-27	23.84	23.94	23.68	23.72	10494
2017-03-28	23.77	23.81	23.47	23.52	12826
2017-03-29	23.57	23.66	23.50	23.61	14279
2017-03-30	23.41	23.49	23.22	23.28	52389
2017-03-31	23.30	23.51	23.27	23.43	8433
2017-04-03	23.33	23.63	23.33	23.61	20933
2017-04-04	23.68	23.77	23.65	23.72	25141
2017-04-05	23.35	23.70	23.29	23.65	22050
2017-04-06	23.57	23.58	23.49	23.54	7255
2017-04-07	23.96	24.15	23.57	23.66	30395
2017-04-10	23.46	23.69	23.40	23.61	15932
2017-04-11	23.98	24.40	23.98	24.33	15177
2017-04-12	24.39	24.73	24.36	24.66	21756
2017-04-13	24.85	24.91	24.66	24.87	32574
2017-04-17	24.89	25.05	24.63	24.71	32924
2017-04-18	24.80	25.05	24.58	24.95	96965
2017-04-19	24.72	24.72	24.32	24.61	24616
2017-04-20	24.55	24.75	24.54	24.63	22182
2017-04-21	24.72	24.87	24.62	24.75	25925
2017-04-24	24.19	24.46	24.12	24.45	45569
2017-04-25	24.08	24.18	23.83	23.95	26097
2017-04-26	23.92	24.20	23.89	24.20	7755
2017-04-27	24.04	24.07	23.85	23.96	15892
2017-04-28	23.97	24.24	23.97	24.15	11982
2017-05-01	23.92	23.98	23.62	23.72	16153
2017-05-02	23.63	23.71	23.56	23.69	13841
2017-05-03	23.50	23.50	23.03	23.03	24603
2017-05-04	22.60	22.71	22.48	22.60	29541
2017-05-05	22.54	22.66	22.51	22.65	8988
2017-05-08	22.60	22.66	22.49	22.52	14095
2017-05-09	22.28	22.31	22.09	22.26	16791
2017-05-10	22.38	22.43	22.21	22.24	19781
2017-05-11	22.30	22.54	22.29	22.40	30712
2017-05-12	22.68	22.73	22.54	22.57	20110
2017-05-15	22.78	22.81	22.63	22.66	10959
2017-05-16	22.79	22.98	22.77	22.90	18737
2017-05-17	23.59	23.87	23.56	23.84	122959
2017-05-18	23.84	23.84	23.30	23.38	19576
2017-05-19	23.54	23.61	23.45	23.56	9087
2017-05-22	23.66	23.86	23.65	23.86	101524
2017-05-23	23.89	23.89	23.42	23.48	27166
2017-05-24	23.46	23.60	23.36	23.60	13440
2017-05-25	23.59	23.66	23.55	23.63	10414
2017-05-26	24.02	24.17	23.98	24.12	7550
2017-05-30	23.90	23.93	23.77	23.86	12260
2017-05-31	24.04	24.30	23.95	24.06	11254
2017-06-01	23.83	24.03	23.83	24.00	16307
2017-06-02	24.33	24.45	24.29	24.43	23733
2017-06-05	24.53	24.66	24.43	24.48	22964
2017-06-06	25.03	25.12	24.92	25.02	35375
2017-06-07	24.86	25.03	24.52	24.76	15931
2017-06-08	24.52	24.55	24.15	24.43	14792
2017-06-09	23.93	24.12	23.91	24.01	14182
2017-06-12	23.90	24.03	23.90	23.98	15894
2017-06-13	23.80	24.08	23.74	23.99	12930
2017-06-14	24.37	24.50	23.55	23.65	45964
2017-06-15	23.41	23.55	23.41	23.49	10134
2017-06-16	23.52	23.58	23.46	23.48	7291
2017-06-19	23.30	23.31	23.10	23.14	21865
2017-06-20	23.15	23.17	23.01	23.04	13244
2017-06-21	23.07	23.22	23.02	23.18	13596
2017-06-22	23.43	23.44	23.20	23.31	12272
2017-06-23	23.65	23.73	23.49	23.54	35060
2017-06-26	23.06	23.14	23.03	23.09	14080
2017-06-27	23.27	23.35	23.17	23.30	4697
2017-06-28	23.42	23.42	23.23	23.32	105034
2017-06-29	22.98	23.13	22.93	23.05	10158
2017-06-30	23.02	23.10	22.93	22.98	14546
2017-07-03	22.34	22.45	22.18	22.18	38068
2017-07-05	22.14	22.32	22.09	22.26	19705
2017-07-06	22.41	22.41	22.26	22.33	1747
2017-07-07	22.07	22.07	21.72	21.83	20287
2017-07-10	21.73	21.95	21.65	21.90	12446
2017-07-11	21.81	22.04	21.79	21.96	6940
2017-07-12	22.20	22.23	22.11	22.17	68969
2017-07-13	22.20	22.20	22.00	22.03	22116
2017-07-14	22.57	22.58	22.31	22.42	27066
2017-07-17	22.71	22.71	22.61	22.61	17265
2017-07-18	22.86	23.01	22.86	22.91	35207
2017-07-19	22.93	23.00	22.87	22.92	15101
2017-07-20	22.81	23.11	22.79	22.97	7274
2017-07-21	23.21	23.41	23.20	23.38	29151
2017-07-24	23.44	23.47	23.36	23.37	8869
2017-07-25	23.37	23.37	23.17	23.20	10686
2017-07-26	23.13	23.65	23.09	23.59	78967
2017-07-27	23.73	23.73	23.39	23.54	22850
2017-07-28	23.77	23.94	23.77	23.90	15974
2017-07-31	23.87	23.95	23.86	23.93	3197
2017-08-01	23.80	24.08	23.76	24.04	10058
2017-08-02	23.93	24.04	23.72	23.74	17931
2017-08-03	23.73	23.94	23.73	23.87	11397
2017-08-04	23.69	23.69	23.37	23.48	7468
2017-08-07	23.42	23.57	23.38	23.50	11336
2017-08-08	23.63	23.72	23.28	23.57	14082
2017-08-09	24.08	24.25	23.99	24.17	31257
2017-08-10	24.44	24.61	24.44	24.53	25309
2017-08-11	24.56	24.73	24.50	24.73	26354
2017-08-14	24.39	24.48	24.31	24.33	21809
2017-08-15	23.85	24.11	23.85	24.02	25279
2017-08-16	23.90	24.43	23.87	24.34	9490
2017-08-17	24.52	24.68	24.41	24.64	18913
2017-08-18	25.01	25.05	24.45	24.55	36228
2017-08-21	24.70	24.80	24.65	24.75	16673
2017-08-22	24.60	24.62	24.36	24.48	21082
2017-08-23	24.60	24.70	24.54	24.64	10746
2017-08-24	24.51	24.64	24.47	24.50	12287
2017-08-25	24.32	24.78	24.24	24.75	10002
2017-08-28	24.92	25.53	24.92	25.48	22286
2017-08-29	25.96	25.97	25.11	25.38	16268
2017-08-30	25.38	25.44	25.29	25.35	8519
2017-08-31	25.46	25.89	25.35	25.89	14107
2017-09-01	26.00	26.00	25.58	25.99	22881
2017-09-05	26.25	26.70	26.22	26.67	80678
2017-09-06	26.61	26.61	26.23	26.29	33974
2017-09-07	26.55	26.94	26.55	26.87	24407
2017-09-08	27.01	27.14	26.75	27.06	728845
2017-09-11	26.55	27.72	26.50	27.69	200542
2017-09-12	27.75	29.42	27.71	28.28	192413
2017-09-13	28.79	29.29	27.00	27.26	117128
2017-09-14	27.40	27.94	27.26	27.58	58916
2017-09-15	27.59	27.59	26.90	27.01	60298
2017-09-18	26.85	26.85	26.42	26.61	59174
2017-09-19	26.71	26.97	26.60	26.89	37762
2017-09-20	27.10	27.12	26.51	26.65	29108
2017-09-21	26.25	26.63	26.10	26.31	32321
2017-09-22	26.52	26.80	26.32	26.80	21707
2017-09-25	26.78	27.18	26.31	27.12	24349
2017-09-26	26.89	26.89	26.14	26.17	21023
2017-09-27	26.04	26.10	25.86	25.95	27415
2017-09-28	26.00	26.00	25.50	25.51	15934
2017-09-29	25.82	25.82	25.12	25.12	21616
2017-10-02	25.00	25.00	24.29	24.39	65185
2017-10-03	24.62	25.03	24.22	24.70	47291
2017-10-04	24.81	24.89	24.48	24.51	20432
2017-10-05	24.60	24.84	24.44	24.44	10748
2017-10-06	24.19	25.01	24.19	25.01	26825
2017-10-09	25.03	25.18	24.82	24.83	495391
2017-10-10	25.00	25.29	24.86	25.11	32306
2017-10-11	25.17	25.25	25.00	25.08	13999
2017-10-12	25.08	25.40	25.08	25.35	14141
2017-10-13	25.55	25.78	25.54	25.72	15449
2017-10-16	26.18	26.18	25.68	25.82	20482
2017-10-17	25.52	25.52	25.26	25.34	16067
2017-10-18	25.34	25.34	24.50	24.61	18734
2017-10-19	24.58	25.34	24.58	24.76	32709
2017-10-20	24.61	24.84	24.21	24.36	15177
2017-10-23	24.24	25.02	24.01	24.36	20754
2017-10-24	24.26	24.55	24.11	24.30	7196
2017-10-25	24.46	24.65	24.16	24.20	10876
2017-10-26	24.10	24.28	23.75	23.81	74899
2017-10-27	23.61	24.28	23.61	24.03	32282
2017-10-30	24.00	24.35	23.90	24.30	13612
2017-10-31	24.14	24.14	23.75	23.94	29904
2017-11-01	23.99	24.24	23.93	24.01	8949
2017-11-02	24.05	24.36	24.03	24.07	10713
2017-11-03	24.07	24.17	23.69	23.84	11112
2017-11-06	23.80	24.50	23.80	24.37	20078
2017-11-07	24.45	24.45	23.91	24.04	10833
2017-11-08	24.29	24.49	24.29	24.42	10826
2017-11-09	24.68	24.68	24.31	24.51	8137
2017-11-10	24.75	24.75	24.00	24.15	14061
2017-11-13	24.58	24.58	24.09	24.09	11595
2017-11-14	24.09	24.40	24.09	24.34	7836
2017-11-15	24.60	24.86	24.08	24.11	13725
2017-11-16	24.10	24.57	24.04	24.10	10289
2017-11-17	24.40	24.88	24.37	24.76	17602
2017-11-20	24.99	24.99	24.01	24.30	16728
2017-11-21	24.27	24.50	24.14	24.15	10223
2017-11-22	24.44	24.81	24.01	24.74	9373
2017-11-24	24.84	24.84	24.41	24.43	6837
2017-11-27	24.71	24.89	24.61	24.68	11624
2017-11-28	24.95	24.95	24.62	24.70	8536
2017-11-29	24.70	24.70	24.20	24.32	15605
2017-11-30	24.05	24.15	23.76	23.93	68206
2017-12-01	23.87	24.57	23.87	24.15	10730
2017-12-04	24.00	24.15	23.83	24.15	16769
2017-12-05	23.83	23.83	23.48	23.57	20936
2017-12-06	23.46	23.77	23.41	23.58	7927
2017-12-07	23.01	23.23	22.70	22.90	80308
2017-12-08	22.83	23.07	22.71	22.88	333917
2017-12-11	22.80	22.89	22.52	22.69	125386
2017-12-12	22.51	22.79	22.45	22.77	57953
2017-12-13	22.70	23.25	22.69	23.20	30700
2017-12-14	23.10	23.26	22.99	23.12	18576
2017-12-15	23.19	23.36	23.07	23.23	47300
2017-12-18	23.31	23.55	23.31	23.45	19896
2017-12-19	23.36	23.51	23.36	23.49	9027
2017-12-20	23.50	23.75	23.50	23.58	17195
2017-12-21	23.59	23.81	23.56	23.75	11607
2017-12-22	23.82	24.09	23.78	23.94	17734
2017-12-26	24.13	24.43	24.13	24.31	12532
2017-12-27	24.31	24.55	24.31	24.52	15356
2017-12-28	24.60	24.69	24.60	24.66	14681
2017-12-29	25.00	25.24	24.93	24.99	31258
2018-01-02	25.25	25.65	25.25	25.55	32844
2018-01-03	25.58	25.58	25.13	25.42	21584
2018-01-04	25.45	25.91	25.36	25.81	27348
2018-01-05	25.65	25.75	25.35	25.63	17469
2018-01-08	25.51	25.70	25.40	25.60	17819
2018-01-09	25.22	25.46	25.11	25.34	27896
2018-01-10	25.51	25.70	25.47	25.54	5354
2018-01-11	25.56	25.73	25.56	25.69	10286
2018-01-12	25.79	26.44	25.79	26.33	21204
2018-01-16	26.19	26.40	26.03	26.35	26810
2018-01-17	26.29	26.40	25.94	26.26	22538
2018-01-18	26.07	26.20	25.81	25.82	15071
2018-01-19	26.04	26.29	26.04	26.10	20459
2018-01-22	26.27	26.30	26.00	26.22	9822
2018-01-23	26.01	26.54	26.00	26.53	33543
2018-01-24	26.80	27.33	26.80	27.04	49697
2018-01-25	27.05	27.39	26.47	26.73	38970
2018-01-26	26.75	26.94	26.75	26.75	12993
2018-01-29	26.59	26.59	26.20	26.48	21575
2018-01-30	26.57	26.60	26.11	26.21	22640
2018-01-31	26.40	26.60	26.06	26.55	23362
2018-02-01	26.29	26.73	26.29	26.73	24280
2018-02-02	26.27	26.27	25.84	25.95	16651
2018-02-05	26.03	26.40	26.03	26.22	18419
2018-02-06	26.12	26.12	25.56	25.58	29868
2018-02-07	25.58	25.70	25.11	25.31	23328
2018-02-08	25.24	25.51	25.16	25.45	19336
2018-02-09	25.18	25.45	25.12	25.31	10885
2018-02-12	25.41	25.76	25.41	25.55	11769
2018-02-13	25.71	25.91	25.60	25.84	8897
2018-02-14	26.07	26.96	26.00	26.82	38594
2018-02-15	26.80	26.91	26.61	26.81	14402
2018-02-16	26.65	26.99	26.56	26.62	15903
2018-02-20	26.32	26.41	25.78	25.78	23793
2018-02-21	25.94	26.00	25.68	25.68	13383
2018-02-22	25.77	26.01	25.77	25.93	10370
2018-02-23	25.88	25.97	25.79	25.94	5410
2018-02-26	26.02	26.14	25.90	26.06	10300
2018-02-27	25.85	25.85	25.29	25.44	4965
2018-02-28	25.43	25.67	25.37	25.40	7342
2018-03-01	25.07	25.44	24.75	25.43	17472
2018-03-02	25.70	25.80	25.39	25.65	14454
2018-03-05	25.56	25.68	25.32	25.46	7914
2018-03-06	25.74	26.22	25.74	26.11	21645
2018-03-07	25.96	25.98	25.55	25.67	14513
2018-03-08	25.58	25.58	25.48	25.55	3507
2018-03-09	25.36	25.64	25.36	25.64	3287
2018-03-12	25.47	25.65	25.35	25.65	6772
2018-03-13	25.66	25.77	25.66	25.73	1550
2018-03-14	25.59	25.72	25.59	25.67	4671
2018-03-15	25.43	25.44	25.35	25.37	1834
2018-03-16	25.33	25.33	25.10	25.20	18036
2018-03-19	25.18	25.46	25.15	25.36	9946
2018-03-20	25.14	25.22	25.11	25.14	3273
2018-03-21	25.58	26.18	25.48	26.09	12908
2018-03-22	25.87	26.00	25.65	25.83	8040
2018-03-23	26.59	26.74	26.42	26.55	42231
2018-03-26	26.65	26.89	26.65	26.79	17889
2018-03-27	26.35	26.49	26.25	26.42	22210
2018-03-28	25.94	25.94	25.54	25.68	13257
2018-03-29	25.73	25.73	25.47	25.68	18650
2018-04-02	25.97	26.39	25.96	26.25	9956
2018-04-03	26.00	26.00	25.82	25.89	10580
2018-04-04	26.36	26.36	25.95	25.95	6227
2018-04-05	25.50	25.75	25.50	25.63	10348
2018-04-06	26.12	26.12	25.81	25.90	1794
2018-04-09	25.90	26.11	25.85	26.10	14973
2018-04-10	26.14	26.34	26.09	26.24	4455
2018-04-11	26.56	27.15	26.55	26.58	32604
2018-04-12	26.32	26.32	25.95	26.01	22820
2018-04-13	26.18	26.47	26.18	26.39	5231
2018-04-16	26.44	26.56	26.40	26.48	8930
2018-04-17	26.22	26.47	26.19	26.47	19920
2018-04-18	26.66	26.71	26.52	26.55	9242
2018-04-19	26.34	26.47	26.34	26.47	3230
2018-04-20	26.04	26.10	25.95	26.02	6959
2018-04-23	25.53	25.59	25.45	25.47	12915
2018-04-24	25.57	25.86	25.57	25.84	1620
2018-04-25	25.38	25.52	25.35	25.52	5647
2018-04-26	25.55	25.55	25.17	25.26	5691
2018-04-27	25.53	25.53	25.38	25.50	3597
2018-04-30	25.07	25.28	25.07	25.18	3541
2018-05-01	24.87	24.90	24.68	24.75	6675
2018-05-02	24.86	25.04	24.76	24.78	8198
2018-05-03	25.20	25.20	25.05	25.12	20065
2018-05-04	24.96	25.15	24.91	25.15	5751
2018-05-07	25.11	25.16	25.02	25.11	6665
2018-05-08	24.93	25.23	24.81	25.13	26919
2018-05-09	25.13	25.18	24.99	25.01	13393
2018-05-10	25.42	25.42	25.21	25.35	10723
2018-05-11	25.45	25.45	25.27	25.29	11203
2018-05-14	25.34	25.36	25.08	25.08	3989
2018-05-15	24.37	24.37	24.09	24.11	16002
2018-05-16	24.18	24.27	24.06	24.17	19068
2018-05-17	24.13	24.20	24.09	24.18	18697
2018-05-18	24.07	24.28	24.07	24.26	22530
2018-05-21	24.14	24.25	24.04	24.24	12051
2018-05-22	24.30	24.30	24.20	24.20	8135
2018-05-23	24.11	24.29	24.08	24.27	8314
2018-05-24	24.48	24.76	24.48	24.68	22234
2018-05-25	24.72	24.72	24.55	24.57	12639
2018-05-29	24.32	24.67	24.30	24.50	23262
2018-05-30	24.50	24.61	24.50	24.58	7537
2018-05-31	24.54	24.71	24.50	24.50	6698
2018-06-01	24.25	24.37	24.20	24.23	10615
2018-06-04	24.37	24.37	24.18	24.18	7491
2018-06-05	24.25	24.51	24.15	24.40	10075
2018-06-06	24.45	24.57	24.33	24.39	14949
2018-06-07	24.38	24.42	24.38	24.38	3150
2018-06-08	24.40	24.46	24.40	24.44	4071
2018-06-11	24.43	24.59	24.43	24.52	19784
2018-06-12	24.45	24.46	24.31	24.31	14500
2018-06-13	24.35	24.52	24.28	24.50	18899
2018-06-14	24.66	24.70	24.55	24.61	5941
2018-06-15	24.03	24.03	23.53	23.70	58449
2018-06-18	23.70	23.73	23.59	23.63	16098
2018-06-19	23.49	23.58	23.44	23.51	16715
2018-06-20	23.49	23.49	23.27	23.29	15133
2018-06-21	23.13	23.30	23.10	23.26	25904
2018-06-22	23.25	23.31	23.23	23.29	25355
2018-06-25	23.13	23.25	23.12	23.14	15353
2018-06-26	22.88	22.99	22.83	22.88	19680
2018-06-27	22.76	22.78	22.58	22.62	21565
2018-06-28	22.53	22.63	22.40	22.46	14976
2018-06-29	22.54	22.73	22.48	22.62	19098
2018-07-02	22.46	22.46	22.18	22.18	33081
2018-07-03	22.53	22.79	22.53	22.63	29967
2018-07-05	22.68	22.86	22.62	22.78	21311
2018-07-06	22.71	22.77	22.67	22.72	8792
2018-07-09	23.00	23.03	22.82	22.82	6213
2018-07-10	22.69	22.74	22.64	22.72	9181
2018-07-11	22.53	22.55	22.22	22.23	19802
2018-07-12	22.33	22.44	22.33	22.38	21977
2018-07-13	22.18	22.24	22.14	22.18	17647
2018-07-16	22.15	22.18	22.07	22.17	19471
2018-07-17	21.85	21.86	21.63	21.68	20916
2018-07-18	21.57	21.72	21.53	21.66	12889
2018-07-19	21.23	21.72	21.23	21.49	8933
2018-07-20	21.72	21.80	21.67	21.76	30795
2018-07-23	21.63	21.66	21.48	21.55	7416
2018-07-24	21.61	21.73	21.53	21.55	7239
2018-07-25	21.82	21.89	21.69	21.84	13582
2018-07-26	21.65	21.72	21.47	21.48	10126
2018-07-27	21.54	21.61	21.48	21.51	3073
2018-07-30	21.51	21.55	21.42	21.42	10612
2018-07-31	21.35	21.68	21.33	21.56	51176
2018-08-01	21.42	21.42	21.24	21.24	13169
2018-08-02	21.23	21.25	20.96	20.97	22982
2018-08-03	21.19	21.35	21.12	21.13	18865
2018-08-06	21.10	21.10	20.93	20.93	33822
2018-08-07	21.07	21.14	21.00	21.02	11910
2018-08-08	20.97	21.14	20.97	21.13	4319
2018-08-09	21.19	21.21	21.06	21.06	6641
2018-08-10	21.17	21.22	21.04	21.06	2629
2018-08-13	20.70	20.70	20.37	20.43	23710
2018-08-14	20.50	20.55	20.43	20.45	3346
2018-08-15	20.03	20.05	19.71	19.74	17052
2018-08-16	19.86	19.98	19.71	19.73	14886
2018-08-17	19.92	20.03	19.86	20.03	8106
2018-08-20	20.25	20.32	20.12	20.31	12185
2018-08-21	20.32	20.45	20.26	20.41	7245
2018-08-22	20.52	20.56	20.48	20.51	2773
2018-08-23	20.29	20.33	20.09	20.10	13623
2018-08-24	20.49	20.90	20.49	20.80	25384
2018-08-27	20.81	21.05	20.81	20.98	7113
2018-08-28	21.04	21.07	20.64	20.65	19725
2018-08-29	20.82	20.85	20.75	20.85	14058
2018-08-30	20.76	20.76	20.50	20.61	23325
2018-08-31	20.64	20.76	20.54	20.54	9209
2018-09-04	20.25	20.37	20.25	20.36	15024
2018-09-05	20.47	20.52	20.43	20.47	19837
2018-09-06	20.62	20.80	20.53	20.56	15577
2018-09-07	20.41	20.52	20.38	20.42	21234
2018-09-10	20.45	20.50	20.38	20.41	3414
2018-09-11	20.21	20.50	20.21	20.44	14333
2018-09-12	20.40	20.85	20.39	20.79	10691
2018-09-13	20.99	21.00	20.58	20.61	12072
2018-09-14	20.66	20.66	20.36	20.37	23161
2018-09-17	20.54	20.69	20.54	20.59	1857
2018-09-18	20.63	20.66	20.47	20.48	6207
2018-09-19	20.70	20.74	20.61	20.66	7442
2018-09-20	20.80	20.83	20.68	20.82	32233
2018-09-21	20.27	20.53	20.27	20.51	4888
2018-09-24	20.68	20.68	20.52	20.52	2131
2018-09-25	20.59	20.65	20.58	20.58	3684
2018-09-26	20.42	20.44	20.28	20.43	17041
2018-09-27	20.06	20.11	19.95	20.01	12095
2018-09-28	20.05	20.29	20.05	20.27	3501
2018-10-01	20.12	20.19	20.12	20.17	20391
2018-10-02	20.60	20.81	20.57	20.65	201555
2018-10-03	20.68	20.68	20.49	20.52	98412
2018-10-04	20.67	20.77	20.48	20.53	16132
2018-10-05	20.70	20.73	20.59	20.70	13404
2018-10-08	20.19	20.19	19.97	20.17	11588
2018-10-09	20.02	20.18	20.02	20.17	12961
2018-10-10	20.16	20.31	20.12	20.31	15851
2018-10-11	20.78	21.43	20.77	21.31	109234
2018-10-12	21.25	21.30	21.11	21.14	31167
2018-10-15	21.49	21.60	21.39	21.42	27222
2018-10-16	21.62	21.63	21.36	21.40	11283
2018-10-17	21.41	21.53	21.32	21.34	12163
2018-10-18	21.33	21.56	21.33	21.40	29919
2018-10-19	21.52	21.52	21.42	21.43	3565
2018-10-22	21.26	21.31	21.22	21.30	13551
2018-10-23	21.84	21.86	21.56	21.57	41191
2018-10-24	21.59	21.68	21.49	21.66	37083
2018-10-25	21.62	21.64	21.49	21.51	21354
2018-10-26	21.69	21.99	21.60	21.72	110318
2018-10-29	21.52	21.63	21.39	21.48	29509
2018-10-30	21.39	21.39	21.27	21.38	11607
2018-10-31	21.06	21.10	20.95	21.10	19669
2018-11-01	21.54	21.80	21.49	21.72	9220
2018-11-02	21.66	21.72	21.61	21.61	2312
2018-11-05	21.52	21.55	21.52	21.54	1653
2018-11-06	21.50	21.50	21.33	21.40	2656
2018-11-07	21.53	21.53	21.41	21.43	3120
2018-11-08	21.29	21.38	21.22	21.27	5434
2018-11-09	21.00	21.01	20.70	20.81	29797
2018-11-12	20.66	20.66	20.50	20.57	4694
2018-11-13	20.57	20.59	20.45	20.50	13984
2018-11-14	20.44	20.91	20.42	20.91	4424
2018-11-15	20.87	21.02	20.87	21.02	3013
2018-11-16	21.34	21.34	21.15	21.20	7146
2018-11-19	21.19	21.30	21.19	21.27	1837
2018-11-20	21.35	21.38	21.14	21.20	3438
2018-11-21	21.38	21.41	21.36	21.36	2529
2018-11-23	21.26	21.27	21.20	21.20	571
2018-11-26	21.29	21.29	21.17	21.28	8856
2018-11-27	21.16	21.16	20.85	20.94	6325
2018-11-28	20.90	21.38	20.83	21.18	13478
2018-11-29	21.32	21.38	21.09	21.25	6146
2018-11-30	21.07	21.16	20.92	21.12	10321
2018-12-03	21.52	21.60	21.46	21.46	6631
2018-12-04	21.81	21.84	21.70	21.73	8582
2018-12-06	21.77	21.93	21.72	21.72	3984
2018-12-07	21.90	22.13	21.79	22.13	11130
2018-12-10	21.90	22.01	21.84	21.90	13451
2018-12-11	21.90	21.91	21.84	21.87	1101
2018-12-12	21.89	22.00	21.89	21.96	2254
2018-12-13	21.86	21.86	21.77	21.83	2128
2018-12-14	21.51	21.71	21.48	21.66	13687
2018-12-17	21.77	21.93	21.77	21.91	10779
2018-12-18	21.94	22.05	21.93	22.03	6351
2018-12-19	22.08	22.28	21.77	21.79	17172
2018-12-20	22.38	22.60	22.26	22.42	42259
2018-12-21	22.43	22.43	22.19	22.21	12755
2018-12-24	22.45	22.70	22.45	22.67	25099
2018-12-26	22.98	23.07	22.50	22.70	18330
2018-12-27	22.88	23.23	22.32	22.32	44363
2018-12-28	22.86	23.05	22.86	23.05	6907
2018-12-31	22.97	23.13	22.97	23.12	6224
2019-01-02	23.14	23.30	23.01	23.13	16776
2019-01-03	23.34	23.56	23.32	23.56	15379
2019-01-04	23.75	24.89	23.60	24.00	430400
2019-01-07	24.89	25.84	24.27	25.84	111378
2019-01-08	25.90	26.96	25.50	26.90	107404
2019-01-09	26.85	26.85	25.87	26.21	77990
2019-01-10	26.25	27.13	26.00	27.00	38297
2019-01-11	27.85	27.99	27.19	27.90	47697
2019-01-14	28.10	28.82	28.00	28.65	54530
2019-01-15	28.95	28.95	28.34	28.39	53492
2019-01-16	28.31	28.50	27.91	28.37	41560
2019-01-17	28.25	28.25	25.51	25.84	103721
2019-01-18	25.59	25.66	24.15	24.23	79001
2019-01-22	24.22	24.99	24.01	24.75	28334
2019-01-23	24.97	24.97	24.23	24.45	12372
2019-01-24	24.86	24.86	24.30	24.72	11183
2019-01-25	25.00	25.43	24.99	24.99	33834
2019-01-28	25.01	25.48	25.01	25.46	44269
2019-01-29	25.89	26.89	25.75	26.65	41453
2019-01-30	26.54	26.89	26.22	26.55	52549
2019-01-31	26.91	26.91	26.06	26.10	71225
2019-02-01	26.01	26.29	25.67	25.95	55674
2019-02-04	25.84	25.84	25.26	25.44	23904
2019-02-05	25.44	25.90	25.28	25.30	10503
2019-02-06	25.17	25.28	25.11	25.14	9214
2019-02-07	25.02	25.30	25.02	25.12	8738
2019-02-08	25.50	26.33	25.50	26.13	53083
2019-02-11	26.00	26.75	25.79	26.74	31168
2019-02-12	26.73	26.73	26.55	26.57	13646
2019-02-13	26.45	26.71	25.97	25.98	27114
2019-02-14	26.08	26.32	25.98	26.26	6858
2019-02-15	26.36	26.75	26.25	26.42	6859
2019-02-19	26.90	27.09	26.89	27.05	20954
2019-02-20	27.25	27.49	27.18	27.25	17917
2019-02-21	27.23	27.23	26.68	26.76	17620
2019-02-22	26.80	26.88	25.83	26.01	50554
2019-02-25	26.08	26.15	25.78	25.92	9586
2019-02-26	25.87	25.92	25.74	25.92	7800
2019-02-27	25.72	25.86	25.50	25.54	11782
2019-02-28	25.66	25.78	25.50	25.55	9753
2019-03-01	25.25	25.45	24.19	24.19	58629
2019-03-04	24.03	24.19	23.79	23.80	34695
2019-03-05	23.51	23.65	23.43	23.64	21201
2019-03-06	23.65	23.83	23.57	23.61	7554
2019-03-07	23.50	23.62	23.25	23.42	9092
2019-03-08	23.78	24.00	23.78	23.94	16080
2019-03-11	23.81	23.89	23.51	23.51	23259
2019-03-12	23.62	24.00	23.62	23.76	11299
2019-03-13	24.10	24.17	24.00	24.13	13007
2019-03-14	23.85	23.86	23.50	23.64	20293
2019-03-15	23.72	23.75	23.54	23.55	12644
2019-03-18	23.54	23.71	23.54	23.56	17500
2019-03-19	23.71	23.90	23.71	23.76	9668
2019-03-20	23.86	24.05	23.54	23.99	13860
2019-03-21	24.08	24.10	23.93	23.99	8470
2019-03-22	24.02	24.08	23.91	23.92	3271
2019-03-25	23.92	24.34	23.92	24.30	17120
2019-03-26	24.28	24.28	24.02	24.14	5802
2019-03-27	24.12	24.19	23.76	23.80	7717
2019-03-28	23.75	23.82	23.46	23.46	17897
2019-03-29	23.69	23.69	23.11	23.15	26459
2019-04-01	23.19	23.27	22.92	22.97	57588
2019-04-02	22.90	23.16	22.90	23.11	76788
2019-04-03	22.94	23.11	22.94	23.07	20413
2019-04-04	22.77	23.20	22.74	23.19	24257
2019-04-05	23.08	23.16	23.04	23.12	9270
2019-04-08	23.36	23.55	23.26	23.36	17528
2019-04-09	23.51	23.61	23.51	23.52	11711
2019-04-10	23.70	23.82	23.62	23.66	9852
2019-04-11	23.65	23.65	22.97	23.05	17092
2019-04-12	22.98	23.20	22.98	23.06	22875
2019-04-15	22.78	23.00	22.76	22.98	17592
2019-04-16	22.67	22.67	22.43	22.45	20474
2019-04-17	22.40	22.55	22.40	22.47	13185
2019-04-18	22.40	22.50	22.30	22.37	72322
2019-04-22	22.40	22.51	22.40	22.50	10613
2019-04-23	22.23	22.37	22.16	22.36	14701
2019-04-24	22.28	22.63	22.22	22.53	7093
2019-04-25	22.55	22.73	22.51	22.57	17953
2019-04-26	22.80	22.98	22.69	22.82	9012
2019-04-29	22.74	22.74	22.55	22.66	10805
2019-04-30	22.58	22.86	22.58	22.73	4637
2019-05-01	22.69	22.90	22.49	22.50	7324
2019-05-02	22.26	22.36	22.17	22.36	5867
2019-05-03	22.41	22.73	22.41	22.58	7805
2019-05-06	22.54	22.72	22.54	22.67	13021
2019-05-07	22.74	22.84	22.68	22.80	8136
2019-05-08	22.93	22.93	22.64	22.64	4114
2019-05-09	22.64	22.90	22.64	22.78	7122
2019-05-10	22.83	22.94	22.71	22.85	1737
2019-05-13	22.92	23.44	22.80	23.29	23647
2019-05-14	23.38	23.38	23.05	23.16	11873
2019-05-15	23.42	23.42	23.09	23.16	6931
2019-05-16	23.00	23.04	22.67	22.85	9605
2019-05-17	22.58	22.61	22.40	22.54	13880
2019-05-20	22.50	22.53	22.36	22.53	5732
2019-05-21	22.24	22.40	22.24	22.35	5747
2019-05-22	22.35	22.45	22.28	22.39	5614
2019-05-23	22.60	22.80	22.60	22.76	4807
2019-05-24	22.80	22.80	22.56	22.74	2460
2019-05-28	22.43	22.57	22.40	22.57	5895
2019-05-29	22.63	22.71	22.50	22.59	4388
2019-05-30	22.75	22.96	22.65	22.86	10563
2019-05-31	23.33	23.50	23.13	23.49	10960
2019-06-03	23.72	24.28	23.70	24.16	18977
2019-06-04	24.07	24.33	23.94	24.23	17118
2019-06-05	24.58	24.65	24.15	24.22	10578
2019-06-06	24.44	24.67	24.30	24.43	11045
2019-06-07	24.87	24.89	24.63	24.66	29960
2019-06-10	24.20	24.29	24.13	24.22	12755
2019-06-11	24.20	24.26	24.07	24.19	6152
2019-06-12	24.35	24.52	24.30	24.38	4541
2019-06-13	24.44	24.79	24.40	24.79	5978
2019-06-14	24.90	25.09	24.60	24.73	20279
2019-06-17	24.60	24.76	24.53	24.64	10702
2019-06-18	25.02	25.17	24.70	24.95	7734
2019-06-19	24.64	25.24	24.64	25.24	2843
2019-06-20	26.13	26.50	26.01	26.38	59189
2019-06-21	26.43	27.00	26.37	26.68	30888
2019-06-24	26.99	27.44	26.89	27.41	24824
2019-06-25	27.82	27.98	27.13	27.55	38856
2019-06-26	27.06	27.23	26.85	27.05	36063
2019-06-27	27.00	27.09	26.79	27.02	44209
2019-06-28	27.54	27.54	26.89	27.25	29187
2019-07-01	26.72	26.72	26.02	26.10	33120
2019-07-02	26.52	27.37	26.43	27.25	20255
2019-07-03	27.34	27.54	27.10	27.38	14734
2019-07-05	26.49	26.88	26.19	26.75	26287
2019-07-08	26.80	26.80	26.48	26.48	13143
2019-07-09	26.48	26.74	26.35	26.60	8014
2019-07-10	27.06	27.43	26.80	27.43	23735
2019-07-11	27.43	27.43	27.00	27.01	22526
2019-07-12	27.10	27.40	26.92	27.34	12289
2019-07-15	27.23	27.32	27.04	27.32	17655
2019-07-16	27.06	27.26	26.79	26.84	10939
2019-07-17	27.10	27.73	27.02	27.73	19700
2019-07-18	27.36	28.57	27.36	28.47	16781
2019-07-19	28.21	28.33	27.53	27.79	20954
2019-07-22	27.67	27.80	27.63	27.67	10652
2019-07-23	27.59	27.80	27.42	27.45	11865
2019-07-24	27.61	27.77	27.51	27.64	7643
2019-07-25	27.54	27.57	27.12	27.23	13809
2019-07-26	27.73	27.73	27.31	27.33	14204
2019-07-29	27.41	27.79	27.37	27.66	30019
2019-07-30	27.89	27.91	27.65	27.91	10220
2019-07-31	28.02	28.02	27.15	27.19	22906
2019-08-01	26.78	28.42	26.67	28.42	30500
2019-08-02	28.15	28.48	28.00	28.16	9095
2019-08-05	28.93	29.38	28.75	28.99	94513
2019-08-06	29.18	29.50	29.07	29.46	37362
2019-08-07	30.09	30.92	30.09	30.31	49404
2019-08-08	30.37	30.76	30.15	30.60	31002
2019-08-09	30.54	30.73	30.29	30.30	12854
2019-08-12	30.50	31.15	30.50	30.92	41130
2019-08-13	31.30	31.30	29.59	30.57	94223
2019-08-14	31.75	31.75	29.94	30.98	94244
2019-08-15	31.19	31.49	30.89	31.32	17608
2019-08-16	31.04	31.18	30.59	30.97	13882
2019-08-19	30.30	30.58	30.20	30.27	34774
2019-08-20	30.46	30.81	30.46	30.69	14620
2019-08-21	30.60	30.71	30.38	30.54	23506
2019-08-22	30.50	30.59	30.32	30.41	11523
2019-08-23	30.66	31.59	30.54	31.51	26121
2019-08-26	31.75	31.89	31.23	31.52	22735
2019-08-27	31.58	32.14	31.55	32.07	18959
2019-08-28	32.00	32.20	31.71	31.94	21610
2019-08-29	32.15	32.15	31.13	31.44	15949
2019-08-30	31.35	31.63	31.20	31.60	9622
2019-09-03	31.76	32.37	31.76	32.21	18817
2019-09-04	32.20	32.65	32.20	32.59	13066
2019-09-05	31.81	31.85	30.54	31.09	74880
2019-09-06	31.15	31.48	30.51	30.60	54960
2019-09-09	30.60	30.72	30.26	30.46	40342
2019-09-10	30.17	30.36	29.78	29.78	50344
2019-09-11	29.78	30.30	29.78	30.21	11806
2019-09-12	30.99	31.02	30.25	30.25	9804
2019-09-13	30.32	30.57	29.70	29.78	17577
2019-09-16	30.40	30.60	30.15	30.28	11128
2019-09-17	30.35	30.66	29.71	30.42	4106
2019-09-18	30.51	30.75	29.11	30.01	15711
2019-09-19	30.50	30.50	30.21	30.26	4199
2019-09-20	30.49	31.02	30.31	31.02	10017
2019-09-23	31.04	31.44	31.03	31.39	5438
2019-09-24	31.20	31.79	31.08	31.69	14178
2019-09-25	31.44	31.46	30.40	30.47	6957
2019-09-26	30.75	30.82	30.47	30.47	6482
2019-09-27	30.00	30.35	29.85	30.17	16445
2019-09-30	29.74	29.74	28.70	29.25	28572
2019-10-01	28.78	29.75	28.77	29.50	39565
2019-10-02	30.00	30.46	29.92	30.32	13564
2019-10-03	30.35	31.36	30.32	30.48	7397
2019-10-04	30.20	30.55	30.20	30.41	5833
2019-10-07	30.28	30.36	29.81	29.95	4569
2019-10-08	30.58	30.59	30.21	30.53	13178
2019-10-09	30.69	30.69	30.44	30.55	3765
2019-10-10	29.97	30.18	29.86	30.00	12423
2019-10-11	29.50	29.65	29.17	29.63	21386
2019-10-14	29.68	29.94	29.68	29.87	4215
2019-10-15	29.75	29.75	29.26	29.42	6750
2019-10-16	29.59	29.80	29.58	29.78	5441
2019-10-17	29.75	29.97	29.72	29.82	5245
2019-10-18	29.70	29.93	29.65	29.80	6539
2019-10-21	29.79	29.89	29.44	29.51	7823
2019-10-22	29.52	29.66	29.41	29.66	4560
2019-10-23	29.72	29.94	29.72	29.83	5428
2019-10-24	30.08	30.35	30.08	30.20	5099
2019-10-25	30.66	30.70	30.15	30.35	7118
2019-10-28	30.18	30.23	29.72	29.82	3535
2019-10-29	29.73	29.81	29.50	29.67	4786
2019-10-30	29.67	29.99	29.67	29.86	7052
2019-10-31	30.28	30.72	30.28	30.56	5874
2019-11-01	30.62	30.66	30.37	30.63	5371
2019-11-04	30.65	30.65	30.29	30.43	13462
2019-11-05	29.80	29.80	29.31	29.49	11913
2019-11-06	29.53	29.80	29.52	29.75	6848
2019-11-07	29.50	29.50	28.47	28.79	8852
2019-11-08	28.39	28.72	28.39	28.41	18655
2019-11-11	28.41	28.44	28.02	28.29	6646
2019-11-12	28.16	28.53	27.88	28.39	9221
2019-11-13	28.68	28.68	28.47	28.61	7987
2019-11-14	28.78	29.01	28.78	28.87	1303
2019-11-15	28.77	28.82	28.58	28.75	3678
2019-11-18	28.86	28.99	28.70	28.92	5369
2019-11-19	28.71	29.02	28.71	28.97	4717
2019-11-20	29.00	29.00	28.75	28.93	662
2019-11-21	28.85	28.85	28.64	28.64	2150
2019-11-22	28.67	28.68	28.41	28.53	1753
2019-11-25	27.62	28.44	27.00	28.17	15268
2019-11-26	28.07	28.52	28.07	28.52	9710
2019-11-27	28.24	28.24	27.60	28.22	5998
2019-11-29	28.30	28.97	27.19	28.68	14186
2019-12-02	28.50	28.66	28.40	28.53	4502
2019-12-03	28.92	29.46	28.92	29.06	8793
2019-12-04	29.06	29.07	28.82	29.07	5640
2019-12-05	28.91	29.13	28.91	28.98	3635
2019-12-06	28.59	28.59	28.31	28.41	10156
2019-12-09	28.37	28.41	28.32	28.41	6052
2019-12-10	28.53	28.60	28.36	28.42	5065
2019-12-11	28.77	29.17	28.71	28.96	5857
2019-12-12	29.20	29.43	28.51	28.76	4036
2019-12-13	28.69	29.03	28.69	28.99	5684
2019-12-16	28.93	29.20	28.80	29.08	4220
2019-12-17	28.82	29.00	28.82	28.97	8162
2019-12-18	28.78	29.01	28.78	28.91	6602
2019-12-19	28.99	29.15	28.93	29.04	3054
2019-12-20	28.84	29.06	28.84	28.99	2517
2019-12-23	29.00	29.50	28.65	29.41	15856
2019-12-24	29.52	29.98	29.52	29.94	18985
2019-12-26	30.01	30.64	29.78	30.50	18850
2019-12-27	30.40	30.62	30.27	30.47	8070
2019-12-30	30.40	30.59	30.34	30.34	8539
2019-12-31	30.61	30.83	30.19	30.58	9110
2020-01-02	30.83	31.07	30.74	30.96	10916
2020-01-03	31.70	31.92	31.63	31.80	30891
2020-01-06	33.01	33.01	32.30	32.50	92609
2020-01-07	32.55	32.89	31.90	32.68	18011
2020-01-08	32.90	32.90	31.74	32.23	33535
2020-01-09	31.69	31.99	31.52	31.82	13815
2020-01-10	31.86	32.05	31.86	32.05	3143
2020-01-13	31.92	31.92	31.68	31.72	9238
2020-01-14	31.49	31.71	31.04	31.61	16015
2020-01-15	31.82	32.10	31.62	31.94	25350
2020-01-16	31.78	31.88	31.63	31.76	13837
2020-01-17	31.85	32.25	31.85	32.13	10385
2020-01-21	31.69	32.24	31.54	31.73	8373
2020-01-22	31.90	32.31	31.90	32.15	4994
2020-01-23	31.88	32.66	31.88	32.29	8215
2020-01-24	32.16	32.84	32.16	32.45	3059
2020-01-27	32.99	33.09	32.80	33.00	14749
2020-01-28	32.87	32.91	32.41	32.49	24782
2020-01-29	32.34	32.93	32.34	32.78	8175
2020-01-30	33.01	33.14	32.81	32.81	15003
2020-01-31	32.90	33.29	32.90	33.17	21591
2020-02-03	32.99	32.99	32.51	32.77	13837
2020-02-04	32.06	32.06	31.66	31.84	18523
2020-02-05	31.82	32.07	31.78	31.97	19830
2020-02-06	32.22	32.35	32.16	32.31	11484
2020-02-07	32.38	32.60	32.31	32.47	6688
2020-02-10	32.51	32.73	32.51	32.59	6170
2020-02-11	32.53	32.58	32.24	32.40	6075
2020-02-12	32.22	32.40	32.13	32.25	16125
2020-02-13	32.49	32.78	32.49	32.66	17220
2020-02-14	32.77	32.96	32.77	32.93	4437
2020-02-18	33.30	33.84	33.19	33.72	25216
2020-02-19	33.99	34.20	33.79	34.19	17201
2020-02-20	34.21	34.53	34.21	34.33	23542
2020-02-21	35.20	35.61	35.16	35.38	41008
2020-02-24	37.00	37.02	35.70	36.06	66598
2020-02-25	35.68	36.24	34.77	34.84	59952
2020-02-26	35.04	35.53	34.56	35.16	19024
2020-02-27	35.81	35.95	35.00	35.00	22808
2020-02-28	34.24	34.27	31.81	32.40	71670
2020-03-02	33.08	33.31	32.68	32.69	38099
2020-03-03	33.43	35.18	33.39	34.66	24990
2020-03-04	35.33	35.33	34.55	35.25	68626
2020-03-05	35.50	36.60	35.36	36.37	14044
2020-03-06	37.00	37.00	34.63	36.11	44219
2020-03-09	36.42	36.50	35.46	36.24	59083
2020-03-10	36.78	36.78	34.58	34.58	33064
2020-03-11	35.22	35.45	34.23	34.37	32511
2020-03-12	33.16	33.39	31.35	31.70	113890
2020-03-13	32.24	32.24	29.16	29.76	101177
2020-03-16	25.90	31.87	25.60	30.90	258246
2020-03-17	29.97	31.25	28.54	30.29	44518
2020-03-18	29.09	29.89	27.59	28.76	69011
2020-03-19	28.02	28.59	27.52	28.01	45844
2020-03-20	28.77	29.25	28.06	28.72	24003
2020-03-23	29.64	31.92	29.64	31.66	42675
2020-03-24	34.99	35.67	33.80	34.77	41193
2020-03-25	34.00	36.10	34.00	34.78	138560
2020-03-26	36.04	36.18	34.50	35.12	44795
2020-03-27	35.12	36.00	34.50	34.97	19924
2020-03-30	34.50	34.80	33.89	34.28	12981
2020-03-31	34.07	34.07	32.25	32.48	19336
2020-04-01	32.50	32.82	32.36	32.62	16470
2020-04-02	33.71	34.25	33.32	34.24	8093
2020-04-03	34.76	35.21	34.40	35.08	36637
2020-04-06	36.00	37.38	35.50	37.38	41631
2020-04-07	37.88	37.88	35.35	35.94	49591
2020-04-08	36.03	36.58	35.86	36.00	21127
2020-04-09	38.00	38.53	37.36	38.27	31036
2020-04-13	38.32	39.50	37.86	39.47	40108
2020-04-14	40.00	40.44	39.25	40.18	32606
2020-04-15	39.34	39.34	38.52	38.98	25991
2020-04-16	39.09	39.38	38.00	38.62	28956
2020-04-17	37.98	37.98	36.41	36.63	48809
2020-04-20	36.72	37.46	36.72	37.16	10614
2020-04-21	36.50	37.00	35.71	36.82	28127
2020-04-22	37.89	38.46	37.71	38.25	19959
2020-04-23	38.50	39.33	38.31	38.81	29615
2020-04-24	39.13	39.13	37.78	38.45	19895
2020-04-27	39.60	39.60	37.60	38.12	64451
2020-04-28	38.40	38.40	37.17	37.77	50777
2020-04-29	37.62	38.19	37.32	38.19	36234
2020-04-30	37.61	37.93	36.70	37.35	40884
2020-05-01	36.61	37.70	36.50	37.42	24450
2020-05-04	37.56	38.20	37.45	37.93	33159
2020-05-05	37.81	38.07	37.38	38.07	20246
2020-05-06	37.22	37.32	36.72	37.02	19199
2020-05-07	37.46	38.82	37.38	38.50	19324
2020-05-08	38.37	38.86	37.55	38.01	47826
2020-05-11	37.97	38.09	37.31	37.57	22059
2020-05-12	38.05	38.30	37.51	37.79	7915
2020-05-13	37.99	38.50	37.99	38.50	18346
2020-05-14	38.70	39.38	38.49	39.32	33400
2020-05-15	39.77	40.22	39.38	39.91	18253
2020-05-18	40.10	40.10	39.01	39.18	46538
2020-05-19	39.51	40.08	39.51	40.08	13852
2020-05-20	40.30	40.39	39.74	40.39	10594
2020-05-21	39.44	39.61	38.51	38.92	25999
2020-05-22	39.38	39.55	39.24	39.44	16104
2020-05-26	39.01	39.30	38.51	38.83	11692
2020-05-27	38.18	38.49	37.61	38.44	35927
2020-05-28	38.98	39.20	38.37	38.64	26823
2020-05-29	39.23	39.67	39.05	39.62	14861
2020-06-01	39.33	39.69	38.90	39.56	16066
2020-06-02	39.73	39.78	38.56	39.49	16295
2020-06-03	37.91	38.11	37.00	37.43	59569
2020-06-04	38.34	38.65	37.76	38.51	29963
2020-06-05	36.91	37.25	36.15	36.91	60317
2020-06-08	37.26	38.22	37.14	38.18	19688
2020-06-09	38.43	38.91	38.43	38.44	12355
2020-06-10	38.88	40.21	38.60	39.74	26578
2020-06-11	39.99	40.12	39.00	39.01	34591
2020-06-12	39.90	40.00	39.11	39.11	64991
2020-06-15	38.09	39.01	37.73	38.92	21367
2020-06-16	38.67	39.20	38.46	39.02	17612
2020-06-17	38.74	39.19	38.74	39.16	15960
2020-06-18	38.92	38.92	38.55	38.80	19714
2020-06-19	39.15	39.87	39.15	39.63	14714
2020-06-22	40.45	40.80	40.12	40.25	50264
2020-06-23	40.80	41.10	40.70	41.10	47104
2020-06-24	40.90	41.35	40.34	40.76	18972
2020-06-25	40.79	40.79	40.45	40.67	8403
2020-06-26	40.50	41.17	39.91	41.17	28416
2020-06-29	41.26	41.56	41.11	41.44	26085
2020-06-30	41.36	42.25	41.12	42.14	26837
2020-07-01	41.55	41.77	40.80	41.54	42936
2020-07-02	41.45	41.99	41.45	41.85	14093
2020-07-06	42.54	43.57	42.05	43.57	46693
2020-07-07	42.84	47.00	42.65	45.58	50394
2020-07-08	48.15	48.50	47.00	47.98	73441
2020-07-09	49.02	50.00	48.00	49.45	51576
2020-07-10	50.00	50.94	49.95	50.49	64865
2020-07-13	51.23	57.64	51.00	55.88	111968
2020-07-14	53.00	53.18	48.00	48.00	101734
2020-07-15	48.50	48.50	42.67	43.06	251169
2020-07-16	42.59	42.86	42.06	42.11	136772
2020-07-17	42.58	42.88	42.46	42.81	27997
2020-07-20	43.00	43.12	42.75	43.10	30752
2020-07-21	44.02	44.44	43.89	44.27	43418
2020-07-22	44.74	45.68	44.73	45.58	48564
2020-07-23	45.80	47.10	45.61	46.33	62935
2020-07-24	47.34	47.34	46.84	47.12	63009
2020-07-27	48.44	48.99	48.29	48.55	73462
2020-07-28	48.39	49.31	48.17	49.09	62976
2020-07-29	49.10	50.16	48.25	49.72	41071
2020-07-30	48.80	49.33	48.21	49.09	31755
2020-07-31	49.50	50.19	49.28	49.89	38758
2020-08-03	49.78	50.20	49.22	50.18	34344
2020-08-04	50.18	52.15	49.86	52.11	68268
2020-08-05	53.01	53.89	52.58	53.02	118722
2020-08-06	54.00	54.50	53.51	54.24	69415
2020-08-07	53.62	53.62	51.70	52.75	73802
2020-08-10	52.79	53.36	51.91	52.16	39598
2020-08-11	47.79	48.78	46.44	46.74	104029
2020-08-12	48.09	48.35	46.44	46.44	50883
2020-08-13	47.34	49.17	47.34	48.58	50835
2020-08-14	48.56	48.56	47.30	47.78	37856
2020-08-17	49.01	50.30	49.01	50.05	48651
2020-08-18	51.46	51.53	49.71	50.90	45907
2020-08-19	50.18	50.34	47.40	47.58	69595
2020-08-20	47.14	49.33	47.00	48.45	36934
2020-08-21	48.30	48.60	46.81	47.67	48533
2020-08-24	48.00	48.17	46.84	46.84	29192
2020-08-25	46.81	47.14	46.32	47.09	140085
2020-08-26	46.85	50.00	46.61	49.82	149581
2020-08-27	50.50	50.71	47.00	48.55	106281
2020-08-28	50.14	50.95	49.42	50.59	77594
2020-08-31	50.94	52.75	50.92	52.13	89832
2020-09-01	53.20	54.21	50.14	50.70	144894
2020-09-02	50.42	50.56	48.50	48.61	55339
2020-09-03	48.46	49.71	46.76	47.26	94562
2020-09-04	47.09	48.97	46.77	47.40	40968
2020-09-08	47.00	48.06	46.19	47.30	37724
2020-09-09	48.00	49.01	47.97	48.14	45584
2020-09-10	48.73	49.29	47.81	47.92	37589
2020-09-11	48.61	48.61	47.53	47.99	25464
2020-09-14	48.68	48.91	48.44	48.73	21790
2020-09-15	49.13	49.13	48.05	48.51	44230
2020-09-16	49.23	49.28	48.43	48.76	30844
2020-09-17	47.65	48.13	47.13	48.13	15372
2020-09-18	48.28	48.62	47.82	48.08	27664
2020-09-21	46.46	47.29	44.69	46.49	51796
2020-09-22	46.34	46.49	45.45	45.64	34896
2020-09-23	44.89	44.99	43.07	43.58	69589
2020-09-24	43.28	44.35	43.00	44.01	44385
2020-09-25	43.69	44.71	43.31	43.66	29614
2020-09-28	43.86	44.67	43.79	44.62	38897
2020-09-29	44.73	45.77	44.55	45.57	37727
2020-09-30	45.02	45.77	44.50	44.86	22059
2020-10-01	45.77	46.53	45.28	45.95	26796
2020-10-02	45.95	46.12	45.42	45.94	31726
2020-10-05	45.93	46.55	45.90	46.37	27508
2020-10-06	46.28	46.64	45.00	45.00	15687
2020-10-07	45.00	45.31	44.70	44.87	10602
2020-10-08	45.10	45.45	44.95	45.45	7665
2020-10-09	46.68	47.20	46.50	47.07	29029
2020-10-12	46.80	46.85	46.39	46.85	16220
2020-10-13	45.94	45.94	45.00	45.84	14767
2020-10-14	45.74	47.00	45.30	46.26	13596
2020-10-15	45.91	46.80	44.65	46.58	5104
2020-10-16	46.60	46.62	45.33	45.33	6065
2020-10-19	46.30	46.50	45.30	45.37	16280
2020-10-20	45.72	46.92	45.30	45.95	35254
2020-10-21	46.45	46.98	46.34	46.59	23258
2020-10-22	45.84	46.59	45.00	45.58	61895
2020-10-23	45.63	45.79	45.15	45.49	14189
2020-10-26	45.63	45.64	45.37	45.41	13055
2020-10-27	45.50	45.90	45.50	45.73	10810
2020-10-28	44.46	44.47	43.80	44.24	21224
2020-10-29	43.32	44.15	43.32	43.88	33063
2020-10-30	44.92	44.92	44.09	44.20	44598
2020-11-02	45.00	45.13	44.67	45.11	29809
2020-11-03	45.25	46.00	45.25	45.60	20161
2020-11-04	45.72	45.72	44.94	45.48	40557
2020-11-05	46.80	47.75	46.57	47.68	50260
2020-11-06	47.78	47.93	47.26	47.93	30056
2020-11-09	44.38	44.44	43.19	44.02	77792
2020-11-10	44.23	44.54	43.99	44.03	21647
2020-11-11	43.49	43.72	43.24	43.60	15200
2020-11-12	44.29	44.59	43.98	44.03	8309
2020-11-13	44.93	44.93	44.45	44.76	9881
2020-11-16	44.78	44.91	44.24	44.60	26461
2020-11-17	44.55	44.73	44.25	44.25	9375
2020-11-18	43.89	44.36	43.65	43.70	29030
2020-11-19	43.05	43.55	43.05	43.51	25329
2020-11-20	44.03	44.13	43.47	43.47	18814
2020-11-23	43.23	43.58	41.79	42.05	47314
2020-11-24	40.58	40.75	40.37	40.70	76184
2020-11-25	40.84	41.22	40.58	40.67	28650
2020-11-27	39.64	40.50	39.35	39.84	27032
2020-11-30	39.18	39.80	39.00	39.25	42653
2020-12-01	40.70	40.99	40.44	40.95	55765
2020-12-02	41.32	42.00	40.92	41.56	23288
2020-12-03	42.00	42.19	41.32	42.19	33192
2020-12-04	42.05	42.40	41.58	41.86	173672
2020-12-07	41.98	43.23	41.95	42.91	59796
2020-12-08	43.34	43.62	43.04	43.40	29165
2020-12-09	42.78	42.78	41.53	41.92	26036
2020-12-10	42.24	42.37	41.65	41.84	14513
2020-12-11	41.80	42.22	41.80	42.02	12877
2020-12-14	41.70	41.85	41.00	41.44	22179
2020-12-15	42.20	42.68	41.76	42.65	19902
2020-12-16	42.84	43.08	42.30	43.08	13578
2020-12-17	44.13	44.60	44.00	44.02	26510
2020-12-18	43.92	44.14	43.85	43.89	10278
2020-12-21	43.89	44.06	43.52	43.68	14034
2020-12-22	43.72	43.72	42.91	42.97	16031
2020-12-23	43.18	43.64	43.18	43.52	11025
2020-12-24	43.34	43.79	43.34	43.74	8174
2020-12-28	44.08	44.51	43.35	43.53	15207
2020-12-29	43.89	44.00	43.50	43.68	22786
2020-12-30	43.72	44.40	43.72	44.40	12091
2020-12-31	44.50	44.69	44.19	44.43	20450
2021-01-04	46.43	46.82	46.10	46.77	52593
2021-01-05	46.82	47.16	46.54	46.97	19431
2021-01-06	46.58	46.85	44.24	45.40	27903
2021-01-07	45.18	45.42	44.90	45.09	17229
2021-01-08	43.81	43.83	41.22	42.08	46267
2021-01-11	41.40	42.21	41.40	41.93	32185
2021-01-12	41.92	42.48	41.58	42.38	24230
2021-01-13	42.31	42.60	41.89	41.99	6784
2021-01-14	41.85	42.46	41.69	41.92	12426
2021-01-15	41.69	41.73	40.71	40.88	18864
2021-01-19	41.64	41.64	41.24	41.52	35656
2021-01-20	42.30	42.82	42.24	42.79	13281
2021-01-21	42.49	42.90	42.44	42.76	8568
2021-01-22	41.56	42.38	41.39	42.14	8489
2021-01-25	42.59	42.64	41.81	42.23	19596
2021-01-26	42.22	42.24	41.90	41.98	8532
2021-01-27	41.55	42.10	41.01	41.13	18408
2021-01-28	42.17	42.52	41.42	41.51	16642
2021-01-29	42.58	42.64	41.50	41.50	14972
2021-02-01	42.62	42.62	41.94	42.13	50823
2021-02-02	41.00	41.26	40.88	41.15	28081
2021-02-03	40.96	41.38	40.96	41.07	8107
2021-02-04	39.35	39.35	38.91	39.26	31687
2021-02-05	39.65	40.15	39.56	40.08	29009
2021-02-08	41.10	41.26	40.90	40.91	23455
2021-02-09	41.30	41.52	41.00	41.15	8092
2021-02-10	41.47	41.56	41.10	41.39	16231
2021-02-11	41.32	41.48	40.48	40.63	23667
2021-02-12	40.17	40.80	40.15	40.22	11442
2021-02-16	39.26	40.36	38.95	39.24	23478
2021-02-17	38.71	38.71	38.11	38.31	28231
2021-02-18	38.57	38.57	37.92	38.24	42763
2021-02-19	38.47	38.88	38.46	38.55	22668
2021-02-22	39.29	39.94	39.29	39.81	40496
2021-02-23	39.73	39.80	39.32	39.63	11508
2021-02-24	38.68	39.55	38.68	39.55	12616
2021-02-25	38.71	39.07	37.83	38.15	30929
2021-02-26	37.67	37.72	35.54	36.92	56907
2021-03-01	36.86	36.92	35.95	36.04	52064
2021-03-02	36.22	36.66	35.96	36.45	12212
2021-03-03	35.69	36.10	35.15	35.71	28002
2021-03-04	35.72	35.94	34.68	35.01	14005
2021-03-05	35.22	35.24	34.64	35.03	29829
2021-03-08	34.82	34.82	34.06	34.20	27385
2021-03-09	35.69	35.94	35.60	35.69	12826
2021-03-10	35.71	36.11	35.62	36.08	10074
2021-03-11	36.11	36.14	35.80	36.04	9363
2021-03-12	35.01	36.05	35.00	35.97	11748
2021-03-15	36.16	36.36	35.95	36.32	15187
2021-03-16	36.35	36.60	35.92	36.02	3797
2021-03-17	36.10	37.16	36.05	37.16	7735
2021-03-18	36.30	36.48	35.72	36.48	7511
2021-03-19	36.41	36.96	36.41	36.81	10183
2021-03-22	36.14	36.80	36.03	36.66	14225
2021-03-23	36.10	36.42	35.99	36.15	9556
2021-03-24	36.19	36.45	36.12	36.12	6921
2021-03-25	36.62	36.90	35.95	36.13	7775
2021-03-26	36.09	36.48	36.05	36.31	7223
2021-03-29	35.71	35.74	35.21	35.31	5181
2021-03-30	34.36	34.41	34.21	34.21	12202
2021-03-31	34.36	35.70	34.36	35.66	16090
2021-04-01	35.91	36.20	35.89	36.16	52758
2021-04-05	36.09	36.21	35.91	36.15	6020
2021-04-06	36.48	36.86	36.48	36.75	14497
2021-04-07	36.50	36.75	36.42	36.52	8377
2021-04-08	37.10	37.37	37.10	37.11	8973
2021-04-09	36.56	36.89	36.41	36.81	8104
2021-04-12	36.37	36.50	36.21	36.29	15488
2021-04-13	36.59	36.99	36.59	36.85	4440
2021-04-14	36.70	36.70	36.42	36.54	9192
2021-04-15	37.08	37.88	37.08	37.70	17260
2021-04-16	38.26	38.29	37.99	38.14	15418
2021-04-19	37.85	38.13	37.85	37.93	16123
2021-04-20	37.66	38.29	37.66	38.22	10320
2021-04-21	38.60	39.01	38.47	38.89	14328
2021-04-22	38.45	38.57	38.19	38.43	14904
2021-04-23	38.73	38.73	37.85	38.11	14603
2021-04-26	38.19	38.34	38.05	38.34	6999
2021-04-27	38.34	38.44	38.07	38.14	6794
2021-04-28	37.80	38.35	37.80	38.34	5546
2021-04-29	37.71	38.04	37.26	38.04	10366
2021-04-30	37.77	37.90	37.70	37.76	6072
2021-05-03	38.63	39.00	38.63	38.77	37706
2021-05-04	38.65	39.00	37.96	38.17	12835
2021-05-05	38.24	38.54	38.24	38.54	4821
2021-05-06	38.80	39.82	38.80	39.75	16264
2021-05-07	40.36	40.83	40.35	40.55	24353
2021-05-10	40.98	41.10	40.59	40.77	11314
2021-05-11	40.36	40.75	39.91	40.73	16462
2021-05-12	40.34	40.57	39.97	40.01	16895
2021-05-13	39.91	40.34	39.89	40.33	22497
2021-05-14	40.57	41.00	40.57	40.99	9234
2021-05-17	41.16	42.05	41.16	41.93	35438
2021-05-18	42.27	42.27	41.85	42.10	21841
2021-05-19	42.14	42.96	41.88	42.13	56453
2021-05-20	42.45	42.70	42.33	42.42	5534
2021-05-21	42.89	42.89	42.21	42.53	8691
2021-05-24	42.56	42.72	42.56	42.69	5035
2021-05-25	42.61	43.38	42.61	43.37	11313
2021-05-26	43.72	43.72	43.06	43.23	12670
2021-05-27	43.23	43.33	42.93	43.33	3859
2021-05-28	43.34	43.46	43.23	43.45	4255
2021-06-01	43.62	43.77	43.13	43.36	22434
2021-06-02	43.54	43.79	43.51	43.79	13090
2021-06-03	42.66	42.66	41.71	42.07	11821
2021-06-04	42.51	43.40	42.38	42.98	5353
2021-06-07	42.75	43.39	42.75	43.37	10904
2021-06-08	43.19	43.19	42.67	43.06	2527
2021-06-09	43.26	43.26	42.89	42.89	5818
2021-06-10	43.00	43.30	42.80	43.30	4618
2021-06-11	42.76	42.76	42.22	42.25	9619
2021-06-14	41.29	41.84	40.97	41.78	12722
2021-06-15	41.74	41.88	41.21	41.46	9689
2021-06-16	41.25	41.54	40.09	40.10	11552
2021-06-17	38.12	38.20	37.37	37.48	33315
2021-06-18	37.23	37.69	37.00	37.00	52157
2021-06-21	37.43	38.07	37.43	37.94	15654
2021-06-22	37.85	37.92	37.53	37.66	14272
2021-06-23	38.12	38.38	37.55	37.57	8648
2021-06-24	37.72	38.05	37.56	37.56	4864
2021-06-25	38.22	38.22	37.69	37.76	2140
2021-06-28	37.75	37.92	37.75	37.76	6926
2021-06-29	36.80	37.10	36.51	36.98	29414
2021-06-30	36.72	37.88	36.71	37.27	3485
2021-07-01	37.50	37.91	37.36	37.60	34514
2021-07-02	38.05	38.34	37.90	38.10	9146
2021-07-06	38.83	39.10	38.28	38.48	18012
2021-07-07	38.64	38.92	38.64	38.72	14363
2021-07-08	39.05	39.21	38.42	38.71	14239
2021-07-09	38.71	39.04	38.71	38.96	6915
2021-07-12	38.75	38.90	38.28	38.84	6314
2021-07-13	38.92	39.25	38.87	38.96	3672
2021-07-14	39.68	39.78	39.52	39.78	4374
2021-07-15	39.57	39.82	39.50	39.81	5181
2021-07-16	39.66	39.66	39.05	39.07	3035
2021-07-19	38.96	39.19	38.84	39.10	4931
2021-07-20	39.56	39.63	38.96	39.00	3022
2021-07-21	38.55	38.79	38.55	38.75	4918
2021-07-22	38.75	38.93	38.52	38.90	2912
2021-07-23	38.58	38.71	38.48	38.63	3473
2021-07-26	38.60	38.73	38.43	38.46	5122
2021-07-27	38.68	38.68	38.37	38.58	7395
2021-07-28	38.58	38.97	38.41	38.95	4086
2021-07-29	39.51	39.93	39.51	39.82	6987
2021-07-30	39.52	39.70	39.00	39.14	13198
2021-08-02	39.00	39.43	38.91	39.14	34610
2021-08-03	39.12	39.12	38.93	39.02	4431
2021-08-04	39.75	39.91	38.84	39.03	7444
2021-08-05	38.93	38.93	38.47	38.69	5243
2021-08-06	37.45	37.45	36.69	36.75	10781
2021-08-09	36.13	36.13	35.24	35.42	29039
2021-08-10	35.37	35.50	34.92	35.40	14293
2021-08-11	35.75	36.46	35.75	36.41	6062
2021-08-12	36.23	36.46	36.20	36.46	2429
2021-08-13	36.82	37.55	36.82	37.54	10539
2021-08-16	37.58	37.98	37.58	37.90	8312
2021-08-17	38.00	38.00	37.64	37.83	6941
2021-08-18	37.72	37.92	37.58	37.87	7544
2021-08-19	37.86	37.86	37.45	37.64	5895
2021-08-20	37.73	37.89	37.67	37.70	6726
2021-08-23	38.65	38.74	38.60	38.63	11073
2021-08-24	38.68	38.80	38.63	38.63	2816
2021-08-25	37.80	38.15	37.80	38.07	8355
2021-08-26	38.00	38.18	38.00	38.15	3156
2021-08-27	38.08	39.30	37.95	39.30	6612
2021-08-30	39.20	39.20	38.87	38.95	6098
2021-08-31	38.94	39.20	38.71	39.10	8626
2021-09-01	39.18	39.20	38.62	39.08	49243
2021-09-02	38.96	38.97	38.73	38.89	6592
2021-09-03	39.50	39.88	39.48	39.72	25410
2021-09-07	38.76	38.76	38.13	38.16	6106
2021-09-08	37.77	38.18	37.76	37.98	7548
2021-09-09	38.24	38.27	37.87	38.26	1689
2021-09-10	38.12	38.27	37.88	37.88	3626
2021-09-13	38.00	38.18	38.00	38.12	6607
2021-09-14	38.50	38.67	38.13	38.67	2744
2021-09-15	38.39	38.39	38.06	38.15	2458
2021-09-16	36.51	36.55	36.10	36.40	20167
2021-09-17	36.40	36.40	36.10	36.28	6311
2021-09-20	36.35	36.90	36.35	36.86	7357
2021-09-21	37.16	37.45	37.16	37.31	1656
2021-09-22	37.23	37.80	36.98	36.98	14243
2021-09-23	36.41	36.41	36.11	36.15	5717
2021-09-24	35.94	36.34	35.94	36.06	7074
2021-09-27	36.45	36.50	36.24	36.24	4190
2021-09-28	35.64	35.77	35.43	35.48	18755
2021-09-29	35.51	35.51	35.00	35.04	3880
2021-09-30	35.80	36.59	35.80	36.50	8404
2021-10-01	36.40	36.79	36.40	36.60	5060
2021-10-04	35.99	37.00	35.99	37.00	6921
2021-10-05	36.31	36.77	36.18	36.57	6122
2021-10-06	36.56	36.81	36.56	36.81	2308
2021-10-07	36.46	36.60	36.44	36.45	4346
2021-10-08	37.19	37.19	36.49	36.49	5472
2021-10-11	36.41	36.55	36.34	36.35	6560
2021-10-12	36.52	36.99	36.52	36.69	5922
2021-10-13	37.01	38.12	37.01	37.98	5418
2021-10-14	38.17	38.27	38.17	38.19	4434
2021-10-15	37.03	37.20	36.90	36.99	4214
2021-10-18	36.88	37.02	36.73	36.73	8090
2021-10-19	37.33	37.43	36.94	37.02	4359
2021-10-20	37.30	37.73	37.30	37.67	11092
2021-10-21	37.50	37.66	37.50	37.66	4791
2021-10-22	38.36	38.89	37.64	38.05	19066
2021-10-25	38.52	38.70	38.45	38.58	8031
2021-10-26	38.00	38.07	37.71	38.04	6163
2021-10-27	38.09	38.24	37.80	38.20	7052
2021-10-28	38.01	38.49	38.01	38.26	3129
2021-10-29	37.30	37.59	37.14	37.59	2722
2021-11-01	37.77	38.10	37.77	38.00	10307
2021-11-02	37.90	37.93	37.75	37.82	2012
2021-11-03	36.85	37.18	36.64	37.11	7023
2021-11-04	37.84	38.26	37.84	38.05	14118
2021-11-05	38.40	39.05	38.25	39.05	13493
2021-11-08	39.32	39.47	39.25	39.36	11079
2021-11-09	39.36	39.70	39.30	39.70	3198
2021-11-10	40.54	41.21	40.28	40.42	11909
2021-11-11	40.80	41.03	40.80	40.97	3348
2021-11-12	40.68	41.22	40.68	41.15	3870
2021-11-15	41.01	41.18	40.91	41.05	5424
2021-11-16	41.04	41.09	40.42	40.45	6240
2021-11-17	41.20	41.24	40.98	41.16	3586
2021-11-18	41.03	41.03	40.80	40.89	2787
2021-11-19	40.84	40.97	40.31	40.31	2446
2021-11-22	39.05	39.19	38.55	38.55	7383
2021-11-23	37.82	37.94	37.53	37.93	5253
2021-11-24	37.51	37.78	37.51	37.78	1856
2021-11-26	38.38	38.38	37.70	37.72	6687
2021-11-29	37.57	37.57	37.50	37.54	1774
2021-11-30	37.93	38.57	36.92	37.16	6780
2021-12-01	37.82	37.83	37.33	37.33	6656
2021-12-02	37.00	37.00	36.68	36.85	5213
2021-12-03	36.99	37.60	36.99	37.19	2914
2021-12-06	37.22	37.40	37.22	37.36	11167
2021-12-07	37.44	37.65	37.36	37.60	12091
2021-12-08	37.73	37.73	37.32	37.58	9198
2021-12-09	37.22	37.31	37.14	37.18	2404
2021-12-10	37.39	37.52	37.39	37.45	2034
2021-12-13	37.50	37.71	37.50	37.67	4212
2021-12-14	36.75	37.09	36.75	36.96	7603
2021-12-15	36.60	37.29	36.29	37.29	7905
2021-12-16	37.53	38.14	37.53	38.14	3556
2021-12-17	38.42	38.55	38.01	38.01	4534
2021-12-20	37.92	37.97	37.71	37.71	2786
2021-12-21	37.77	37.77	37.51	37.68	6935
2021-12-22	37.86	38.38	37.80	38.38	4641
2021-12-23	38.50	38.57	38.21	38.55	10774
2021-12-27	38.49	38.72	38.46	38.68	10364
2021-12-28	38.79	38.79	38.41	38.41	6753
2021-12-29	38.27	38.79	38.25	38.41	6532
2021-12-30	37.62	38.91	37.62	38.91	7720
2021-12-31	39.00	39.41	39.00	39.41	2594
2022-01-03	38.57	38.57	38.12	38.25	15055
2022-01-04	38.53	38.86	38.43	38.84	3344
2022-01-05	39.69	39.70	38.70	38.84	12001
2022-01-06	37.77	38.10	37.56	37.56	13509
2022-01-07	37.90	38.50	37.72	38.50	2049
2022-01-10	37.58	38.56	37.58	38.36	9186
2022-01-11	38.32	39.08	38.32	39.08	7607
2022-01-12	39.27	39.34	39.27	39.32	754
2022-01-13	38.92	39.37	38.92	39.17	1356
2022-01-14	38.92	39.16	38.88	38.97	1348
2022-01-18	38.93	39.36	38.64	38.86	4533
2022-01-19	39.39	40.00	39.39	39.97	4798
2022-01-20	39.97	41.00	39.64	40.02	11650
2022-01-21	40.05	40.10	39.38	39.43	5228
2022-01-24	39.99	40.06	39.47	39.96	12122
2022-01-25	39.80	40.66	39.80	40.17	15589
2022-01-26	39.72	39.75	38.75	38.93	9203
2022-01-27	37.98	38.89	37.21	37.88	17192
2022-01-28	37.35	37.61	37.24	37.61	10199
2022-01-31	37.87	38.15	37.80	37.99	2932
2022-02-01	38.29	38.34	37.97	38.11	9718
2022-02-02	38.06	38.43	38.06	38.31	3865
2022-02-03	38.04	38.34	37.61	38.29	4629
2022-02-04	38.10	38.35	38.08	38.35	8085
2022-02-07	38.75	39.00	38.50	38.98	6920
2022-02-08	38.94	39.20	38.94	39.20	8722
2022-02-09	39.30	39.58	39.24	39.43	5675
2022-02-10	39.24	39.87	39.16	39.18	4741
2022-02-11	39.16	40.81	39.16	40.68	48413
2022-02-14	40.73	41.49	40.62	41.27	38249
2022-02-15	40.24	40.63	39.99	40.43	32330
2022-02-16	40.47	41.42	40.47	41.28	4421
2022-02-17	41.50	42.49	41.36	42.22	14906
2022-02-18	42.19	42.49	41.99	42.17	7227
2022-02-22	42.50	42.88	42.17	42.27	11398
2022-02-23	42.56	43.00	42.52	42.83	3035
2022-02-24	44.73	44.73	42.01	42.22	23623
2022-02-25	41.67	42.33	41.53	42.33	17839
2022-02-28	42.96	43.43	42.35	42.82	44704
2022-03-01	43.13	44.40	43.05	44.29	47787
2022-03-02	43.82	44.12	43.08	43.70	17413
2022-03-03	43.71	44.50	43.40	44.09	21214
2022-03-04	45.44	53.49	45.10	52.00	427281
2022-03-07	54.64	58.00	53.00	58.00	198503
2022-03-08	58.60	62.61	58.60	61.49	137807
2022-03-09	52.43	52.51	45.83	46.31	371588
2022-03-10	47.70	47.70	46.04	46.78	60136
2022-03-11	45.77	46.29	45.21	46.08	38654
2022-03-14	45.00	45.06	44.46	44.63	84370
2022-03-15	43.09	43.69	42.54	42.95	40543
2022-03-16	42.90	43.45	42.08	43.41	29404
2022-03-17	43.89	44.48	43.73	43.77	23461
2022-03-18	43.58	43.74	42.98	43.00	12310
2022-03-21	42.99	43.94	42.99	43.80	13032
2022-03-22	43.49	43.49	42.75	43.18	7235
2022-03-23	43.46	44.34	43.40	44.34	16608
2022-03-24	44.80	45.14	44.40	44.93	15473
2022-03-25	44.22	44.84	44.14	44.52	29035
2022-03-28	43.58	43.96	42.87	42.95	7917
2022-03-29	41.85	43.13	41.82	43.12	12632
2022-03-30	43.45	43.88	43.45	43.70	6546
2022-03-31	43.94	44.64	43.19	43.82	5868
2022-04-01	43.02	43.92	42.66	43.25	6335
2022-04-04	43.43	43.98	43.11	43.47	6595
2022-04-05	43.54	44.04	42.95	42.96	11066
2022-04-06	43.22	43.33	43.06	43.10	4438
2022-04-07	43.24	43.66	43.24	43.51	12530
2022-04-08	43.16	44.20	43.16	43.96	20318
2022-04-11	44.92	44.95	43.78	44.42	35491
2022-04-12	45.12	45.45	44.81	45.09	14414
2022-04-13	45.61	45.82	45.46	45.60	26857
2022-04-14	45.23	45.34	44.82	45.25	9745
2022-04-18	46.13	46.41	45.49	45.55	17235
2022-04-19	44.91	44.91	43.94	44.08	6644
2022-04-20	43.81	44.56	43.81	44.56	4674
2022-04-21	43.93	44.22	43.71	44.21	9493
2022-04-22	43.55	43.97	43.24	43.36	18091
2022-04-25	41.90	41.93	41.48	41.76	67213
2022-04-26	41.85	42.25	41.84	41.91	34981
2022-04-27	41.42	41.46	41.13	41.22	8933
2022-04-28	41.06	41.71	41.06	41.69	4794
2022-04-29	42.12	42.43	41.57	41.57	27791
2022-05-02	40.07	40.51	39.56	40.23	32997
2022-05-03	40.32	40.94	40.31	40.37	6418
2022-05-04	40.50	41.40	40.31	41.15	14235
2022-05-05	41.19	41.19	40.62	40.85	12352
2022-05-06	40.89	41.31	40.89	41.06	8745
2022-05-09	39.88	40.36	39.75	39.76	21912
2022-05-10	40.07	40.07	38.79	38.79	10430
2022-05-11	39.42	39.84	39.42	39.78	7175
2022-05-12	39.67	39.67	38.31	38.44	12152
2022-05-13	37.62	38.06	37.43	37.75	8600
2022-05-16	37.51	38.54	37.51	38.54	4430
2022-05-17	38.72	38.72	38.00	38.03	6066
2022-05-18	37.91	38.38	37.81	38.06	12404
2022-05-19	38.94	39.45	38.94	39.22	8701
2022-05-20	39.40	39.40	39.00	39.31	1608
2022-05-23	39.45	39.82	39.45	39.68	4556
2022-05-24	39.88	40.38	39.88	40.30	8306
2022-05-25	39.60	39.75	39.15	39.75	5140
2022-05-26	39.47	39.66	39.24	39.60	9822
2022-05-27	39.70	39.72	39.58	39.58	3511
2022-05-31	39.68	39.68	38.75	38.93	3884
2022-06-01	39.22	39.37	39.05	39.37	8257
2022-06-02	40.05	40.33	39.93	40.31	38309
2022-06-03	40.04	40.05	39.39	39.49	18505
2022-06-06	39.47	39.47	39.02	39.10	5806
2022-06-07	39.53	39.61	39.46	39.61	5384
2022-06-08	39.78	39.78	39.54	39.54	1326
2022-06-09	39.47	39.47	38.99	39.32	7860
2022-06-10	38.52	40.50	38.52	40.44	11504
2022-06-13	38.75	38.81	38.13	38.22	19861
2022-06-14	37.99	38.11	37.46	37.61	10012
2022-06-15	38.40	39.00	37.95	38.69	14077
2022-06-16	38.46	39.54	38.41	39.53	12180
2022-06-17	39.08	39.11	38.85	38.92	4836
2022-06-21	38.72	39.11	38.56	38.58	16397
2022-06-22	38.97	39.31	38.90	38.90	4487
2022-06-23	38.88	38.88	38.31	38.40	2191
2022-06-24	38.26	38.60	38.22	38.24	23097
2022-06-27	38.48	38.48	38.22	38.23	3541
2022-06-28	38.25	38.25	38.11	38.11	1008
2022-06-29	38.49	38.49	38.07	38.07	591
2022-06-30	37.97	38.07	36.88	37.40	32786
2022-07-01	36.80	37.66	36.80	37.51	16760
2022-07-05	36.98	37.01	35.73	35.84	34680
2022-07-06	35.57	35.61	34.38	34.68	4549
2022-07-07	34.79	35.04	34.71	34.72	4872
2022-07-08	34.73	35.09	34.72	34.77	5601
2022-07-11	34.55	34.73	34.35	34.38	8611
2022-07-12	34.34	34.34	34.04	34.06	3097
2022-07-13	34.11	34.92	34.07	34.36	7269
2022-07-14	33.37	33.50	33.02	33.42	6221
2022-07-15	33.33	33.34	33.02	33.22	6402
2022-07-18	33.92	33.92	33.28	33.33	8738
2022-07-19	33.49	33.66	33.48	33.48	1457
2022-07-20	33.65	33.65	32.86	32.86	2934
2022-07-21	33.02	33.82	33.02	33.82	4803
2022-07-22	34.03	34.67	33.93	34.02	7406
2022-07-25	33.75	33.86	33.75	33.82	7308
2022-07-26	33.86	33.86	33.65	33.76	4858
2022-07-27	33.65	34.69	33.60	34.44	2538
2022-07-28	34.84	35.43	34.84	35.30	12243
2022-07-29	35.30	36.52	35.29	35.79	4821
2022-08-01	35.81	36.17	35.79	35.94	12163
2022-08-02	36.25	36.42	35.51	35.51	20145
2022-08-03	35.72	35.91	35.35	35.72	8452
2022-08-04	36.59	36.95	36.44	36.88	10425
2022-08-05	35.63	36.19	35.63	36.11	3916
2022-08-08	36.33	36.65	36.33	36.64	1863
2022-08-09	36.98	37.00	36.79	36.92	1746
2022-08-10	36.83	37.01	36.72	36.72	1879
2022-08-11	36.62	36.62	36.51	36.51	1789
2022-08-12	37.00	37.19	37.00	37.19	645
2022-08-15	36.30	36.34	36.02	36.20	7131
2022-08-16	36.01	36.12	36.01	36.12	1463
2022-08-17	35.90	35.90	35.35	35.65	4796
2022-08-18	35.75	35.75	35.37	35.37	1026
2022-08-19	35.02	35.02	34.84	34.85	985
2022-08-22	34.38	34.50	34.38	34.42	4081
2022-08-23	34.85	35.09	34.85	34.90	2826
2022-08-24	34.85	35.14	34.80	35.09	4564
2022-08-25	35.49	35.49	35.13	35.28	1423
2022-08-26	34.52	34.52	34.37	34.48	4667
2022-08-29	34.46	34.74	34.46	34.48	2832
2022-08-30	34.24	34.24	33.81	33.92	8589
2022-08-31	33.77	33.80	33.38	33.51	1396
2022-09-01	32.71	32.86	32.47	32.75	13565
2022-09-02	33.11	33.72	33.11	33.33	7391
2022-09-06	33.27	33.27	32.95	32.95	2847
2022-09-07	32.83	33.68	32.83	33.65	2700
2022-09-08	33.23	33.23	33.23	33.23	346
2022-09-09	33.48	33.75	33.48	33.58	3699
2022-09-12	34.11	34.11	33.92	33.92	1465
2022-09-13	32.93	33.23	32.93	33.06	2697
2022-09-14	33.04	33.04	32.75	32.75	371
2022-09-15	32.20	32.50	31.41	31.50	14779
2022-09-16	31.03	32.48	31.03	32.13	10418
2022-09-19	31.44	32.14	31.44	32.14	3361
2022-09-20	31.69	31.76	31.41	31.54	6138
2022-09-21	31.59	32.53	31.59	32.11	6524
2022-09-22	32.01	32.08	31.75	32.04	3879
2022-09-23	30.77	31.14	30.64	30.64	20140
2022-09-26	30.66	31.09	29.38	30.21	6119
2022-09-27	30.33	30.50	30.15	30.26	1067
2022-09-28	30.77	31.74	30.77	31.55	23696
2022-09-29	31.45	31.75	31.01	31.75	5307
2022-09-30	31.75	32.00	31.23	31.34	12034
2022-10-03	31.57	33.00	31.57	32.90	23179
2022-10-04	33.33	34.48	33.30	34.00	16916
2022-10-05	33.45	34.17	33.00	33.77	5417
2022-10-06	33.30	33.50	33.17	33.40	3102
2022-10-07	32.90	32.90	32.66	32.68	14260
2022-10-10	31.83	31.83	31.52	31.76	7219
2022-10-11	31.68	32.26	31.50	31.73	6913
2022-10-12	31.68	31.95	31.64	31.90	7921
2022-10-13	30.83	32.00	30.83	31.85	5920
2022-10-14	31.16	31.81	30.53	30.69	2873
2022-10-17	32.03	32.19	30.76	30.93	2538
2022-10-18	31.35	31.35	31.35	31.35	72
2022-10-19	30.51	30.51	30.06	30.21	1252
2022-10-20	30.83	30.84	29.99	29.99	4342
2022-10-21	30.19	31.23	30.19	31.09	6846
2022-10-24	31.39	31.39	30.79	30.89	2197
2022-10-25	30.98	31.35	30.93	31.34	3973
2022-10-26	31.61	31.64	31.41	31.59	4588
2022-10-27	31.72	31.72	31.10	31.30	4092
2022-10-28	30.83	30.83	30.40	30.75	7181
2022-10-31	30.26	30.50	30.18	30.18	8125
2022-11-01	30.60	30.88	30.60	30.80	2680
2022-11-02	31.06	31.50	30.41	30.41	5710
2022-11-03	29.51	30.34	29.50	30.07	3235
2022-11-04	31.35	32.09	31.32	31.99	7500
2022-11-07	31.89	32.05	31.74	31.74	1534
2022-11-08	31.77	33.93	31.77	33.11	4323
2022-11-09	33.20	33.20	32.72	32.89	6440
2022-11-10	34.05	34.66	34.05	34.56	6282
2022-11-11	34.50	35.63	34.50	35.28	9784
2022-11-14	35.44	35.51	35.01	35.51	1982
2022-11-15	35.49	35.51	35.11	35.51	3288
2022-11-16	35.60	35.84	35.32	35.49	1970
2022-11-17	35.29	36.50	34.61	34.98	71218
2022-11-18	35.49	35.49	34.29	34.29	5788
2022-11-21	34.24	34.99	33.90	34.53	35176
2022-11-22	34.20	35.05	33.79	34.29	15216
2022-11-23	35.03	35.03	34.14	34.69	1312
2022-11-25	34.25	34.88	34.25	34.72	36639
2022-11-28	34.43	34.59	34.02	34.07	24015
2022-11-29	34.61	34.61	34.61	34.61	347
2022-11-30	35.45	35.45	34.39	35.20	2113
2022-12-01	36.34	36.48	36.10	36.40	17708
2022-12-02	36.41	36.41	35.71	36.23	5061
2022-12-05	36.23	36.23	35.07	35.46	2311
2022-12-06	35.25	35.42	35.07	35.42	1260
2022-12-07	36.28	36.29	35.58	35.89	1104
2022-12-08	35.88	35.94	35.63	35.94	2023
2022-12-09	36.09	36.39	35.92	36.37	2584
2022-12-12	36.47	36.47	35.34	35.59	17064
2022-12-13	37.58	37.58	36.55	36.71	2752
2022-12-14	36.82	36.82	36.54	36.55	522
2022-12-15	35.57	35.67	35.00	35.41	9281
2022-12-16	35.53	35.93	35.53	35.93	3729
2022-12-19	35.79	36.37	35.27	35.60	7966
2022-12-20	36.92	37.03	36.75	36.85	3529
2022-12-21	36.95	37.00	36.58	36.78	1695
2022-12-22	36.13	36.26	35.56	35.78	3646
2022-12-23	37.25	37.25	35.97	36.14	2193
2022-12-27	36.31	37.60	36.31	36.66	13464
2022-12-28	36.67	37.19	36.05	36.39	6188
2022-12-29	36.27	37.40	36.27	36.68	3596
2022-12-30	36.86	37.28	36.85	37.23	4323
2023-01-03	38.01	38.13	37.18	37.65	14596
2023-01-04	38.23	38.69	38.11	38.40	8561
2023-01-05	37.96	38.06	37.17	37.54	8289
2023-01-06	38.27	39.29	38.25	39.04	5974
2023-01-09	39.28	39.30	38.50	38.98	8846
2023-01-10	39.16	39.60	39.03	39.19	9159
2023-01-11	39.35	39.35	39.00	39.32	2923
2023-01-12	39.69	40.00	39.21	40.00	11265
2023-01-13	40.07	42.02	40.07	41.01	3706
2023-01-17	40.83	40.86	40.27	40.45	1608
2023-01-18	40.73	41.23	40.00	40.11	2950
2023-01-19	40.36	41.14	40.36	41.12	3803
2023-01-20	41.01	41.32	41.00	41.02	4191
2023-01-23	40.63	41.38	40.63	41.27	3604
2023-01-24	40.92	41.86	40.92	41.61	1754
2023-01-25	41.49	42.01	41.49	41.86	4249
2023-01-26	41.82	41.84	41.01	41.34	11346
2023-01-27	40.86	41.20	40.86	41.04	1659
2023-01-30	40.70	41.01	40.70	41.01	3641
2023-01-31	40.85	41.49	40.63	41.16	4278
2023-02-01	41.48	42.13	40.54	42.13	8497
2023-02-02	42.20	42.20	40.33	40.44	3935
2023-02-03	39.03	39.05	38.28	38.48	6545
2023-02-06	38.31	38.69	38.31	38.52	8808
2023-02-07	38.31	39.28	38.31	38.61	8111
2023-02-08	38.90	38.97	38.83	38.91	1272
2023-02-09	39.79	39.88	38.58	38.69	15119
2023-02-10	37.97	39.00	37.97	38.61	2249
2023-02-13	37.50	38.23	37.50	38.23	940
2023-02-14	37.68	38.28	37.68	38.28	484
2023-02-15	37.83	37.83	37.08	37.33	5003
2023-02-16	37.74	37.88	37.11	37.44	22067
2023-02-17	37.59	37.86	37.28	37.60	1498
2023-02-21	37.60	37.60	37.15	37.50	2000
2023-02-22	37.60	37.60	36.89	36.89	3624
2023-02-23	36.62	37.02	36.60	36.64	3863
2023-02-24	36.30	36.30	36.09	36.24	1383
2023-02-27	36.34	36.66	36.21	36.41	1714
2023-02-28	36.45	37.15	36.45	36.96	2574
2023-03-01	37.11	37.60	37.11	37.43	9877
2023-03-02	37.09	37.55	37.07	37.20	6244
2023-03-03	37.60	38.06	37.57	38.06	3727
2023-03-06	38.10	38.10	37.55	37.71	11381
2023-03-07	37.22	37.22	36.24	36.44	4282
2023-03-08	36.57	36.57	36.52	36.52	272
2023-03-09	37.11	37.25	36.95	37.16	10533
2023-03-10	38.25	38.48	38.08	38.36	3342
2023-03-13	39.72	39.95	39.43	39.95	8422
2023-03-14	39.66	39.84	39.48	39.52	3255
2023-03-15	40.02	41.19	39.84	39.94	4869
2023-03-16	40.12	41.38	40.12	40.77	12394
2023-03-17	41.95	42.92	41.00	42.75	12717
2023-03-20	43.00	43.00	42.50	42.75	8236
2023-03-21	41.60	42.05	41.20	41.43	9587
2023-03-22	41.21	42.68	41.20	42.33	6185
2023-03-23	42.35	43.83	42.20	43.08	13083
2023-03-24	43.09	43.50	41.42	42.56	12761
2023-03-27	41.50	41.68	41.26	41.68	5927
2023-03-28	42.20	42.45	41.80	42.45	5371
2023-03-29	42.09	43.17	41.85	41.95	3200
2023-03-30	42.00	42.70	42.00	42.70	12329
2023-03-31	42.41	42.94	42.23	42.24	7172
2023-04-03	42.51	43.28	42.18	42.88	54455
2023-04-04	42.94	44.75	42.94	44.44	18450
2023-04-05	44.68	44.88	44.12	44.35	11967
2023-04-06	42.68	43.93	42.68	43.82	8643
2023-04-10	43.07	43.07	42.95	43.04	1731
2023-04-11	43.84	43.90	43.35	43.83	8791
2023-04-12	43.84	44.35	43.83	44.15	4374
2023-04-13	44.95	45.77	44.95	45.42	9311
2023-04-14	44.50	45.40	43.01	43.83	5580
2023-04-17	44.00	44.00	42.90	43.58	6460
2023-04-18	43.50	44.00	43.50	44.00	1982
2023-04-19	43.40	43.57	42.95	43.18	3850
2023-04-20	44.19	44.19	43.54	43.63	4694
2023-04-21	42.25	42.78	42.23	42.72	5131
2023-04-24	42.78	42.95	42.56	42.95	3685
2023-04-25	42.85	43.54	42.85	43.47	2919
2023-04-26	43.73	43.73	42.86	42.88	3863
2023-04-27	42.85	42.87	42.54	42.87	609
2023-04-28	43.20	43.90	42.73	43.41	6615
2023-05-01	43.83	43.83	42.61	42.62	4799
2023-05-02	43.06	44.99	43.06	44.51	31812
2023-05-03	45.00	45.69	44.50	45.37	5297
2023-05-04	45.34	46.43	45.34	46.00	7934
2023-05-05	44.10	44.97	43.77	44.52	7299
2023-05-08	44.38	44.44	44.31	44.32	1842
2023-05-09	44.44	45.42	44.31	45.00	2878
2023-05-10	45.17	45.17	44.05	44.60	1710
2023-05-11	44.56	44.60	43.68	44.38	2546
2023-05-12	44.33	44.33	43.80	44.12	819
2023-05-15	45.00	45.00	44.00	44.58	2197
2023-05-16	43.80	44.08	42.75	43.15	5630
2023-05-17	43.12	43.12	42.25	42.70	6150
2023-05-18	41.91	42.17	41.25	41.53	3619
2023-05-19	41.40	42.68	41.40	42.47	3983
2023-05-22	42.25	42.25	42.00	42.19	1881
2023-05-23	42.92	42.93	42.54	42.54	406
2023-05-24	41.86	42.31	41.50	42.03	7800
2023-05-25	41.90	41.90	40.82	40.91	5703
2023-05-26	41.09	41.09	40.84	41.00	4839
2023-05-30	41.25	43.82	41.25	41.94	6646
2023-05-31	41.70	43.21	41.44	41.72	4541
2023-06-01	41.61	42.91	41.61	42.41	3102
2023-06-02	42.17	42.17	41.36	41.36	4150
2023-06-05	41.01	41.64	41.39	41.36	3882
2023-06-06	42.05	42.05	41.58	42.05	932
2023-06-07	41.96	42.51	41.00	41.49	3087
2023-06-08	41.94	41.94	41.51	41.83	2290
2023-06-09	41.63	42.02	41.63	42.02	760
2023-06-12	42.02	42.02	41.78	41.78	408
2023-06-13	41.52	42.38	40.91	41.23	1453
2023-06-14	41.28	41.67	41.01	41.01	4135
2023-06-15	41.13	41.46	41.13	41.32	11246
2023-06-16	41.30	41.77	41.30	41.77	2081
2023-06-20	41.01	41.39	38.00	40.42	15020
2023-06-21	40.55	40.55	39.76	40.44	2487
2023-06-22	39.82	39.92	39.45	39.76	8288
2023-06-23	40.37	40.79	39.80	40.79	2038
2023-06-26	40.40	40.40	39.78	39.78	2286
2023-06-27	40.00	40.00	39.31	39.32	1729
2023-06-28	39.18	39.56	39.18	39.56	1149
2023-06-29	39.10	39.38	38.64	39.20	2563
2023-06-30	39.63	39.75	39.33	39.75	862
2023-07-03	39.43	40.74	39.43	39.77	4697
2023-07-05	38.82	40.04	38.82	39.57	23491
2023-07-06	39.24	39.69	38.67	39.69	2049
2023-07-07	40.79	40.98	39.71	39.85	1658
2023-07-10	39.66	40.14	39.56	39.56	1255
2023-07-11	40.29	40.31	40.15	40.15	3911
2023-07-12	40.89	41.50	40.89	41.20	1748
2023-07-13	41.20	41.99	41.08	41.99	919
2023-07-14	42.00	42.00	40.99	40.99	1034
2023-07-17	40.71	40.98	40.71	40.92	1651
2023-07-18	42.13	42.13	41.69	41.86	6987
2023-07-19	40.44	41.91	40.44	41.91	2879
2023-07-20	41.27	41.53	41.27	41.53	497
2023-07-21	41.19	41.40	41.19	41.33	1008
2023-07-24	41.05	41.14	40.82	40.93	3908
2023-07-25	41.02	41.42	41.02	41.42	937
2023-07-26	41.69	41.80	41.56	41.64	1694
2023-07-27	40.50	40.60	40.12	40.53	3513
2023-07-28	40.92	41.15	40.90	41.15	1056
2023-07-31	41.29	41.57	41.21	41.22	3033
2023-08-01	40.26	40.50	40.26	40.50	1030
2023-08-02	40.14	40.67	39.95	40.32	8789
2023-08-03	39.98	40.43	39.98	40.43	917
2023-08-04	40.61	41.24	40.10	40.74	1184
2023-08-07	39.83	40.53	39.83	40.53	484
2023-08-08	40.00	41.17	39.50	39.93	3210
2023-08-09	39.52	40.41	39.06	40.41	1835
2023-08-10	39.19	40.10	38.91	38.91	9165
2023-08-11	38.93	41.46	38.93	39.16	4011
2023-08-14	38.55	39.03	38.55	38.78	2358
2023-08-15	38.70	38.84	38.44	38.44	1212
2023-08-16	38.56	38.57	37.99	38.15	1619
2023-08-17	37.81	37.91	37.81	37.91	906
2023-08-18	38.01	38.97	37.95	37.95	930
2023-08-21	37.87	38.19	37.85	38.08	2668
2023-08-22	38.01	38.29	37.81	38.20	1397
2023-08-23	39.87	41.44	38.93	39.49	6539
2023-08-24	39.32	39.32	39.28	39.28	636
2023-08-25	39.03	39.20	39.03	39.20	750
2023-08-28	38.91	40.20	38.91	40.20	986
2023-08-29	39.90	40.45	39.90	40.45	1147
2023-08-30	41.40	41.40	39.95	40.29	5253
2023-08-31	40.29	41.14	39.80	40.94	5330
2023-09-01	40.45	40.48	40.11	40.11	6537
2023-09-05	39.60	39.85	39.26	39.46	9316
2023-09-06	39.19	39.19	38.79	38.96	2287
2023-09-07	39.07	39.17	38.83	39.17	2208
2023-09-08	39.26	39.46	38.95	39.46	8997
2023-09-11	39.21	39.57	38.95	39.12	8721
2023-09-12	39.16	39.16	38.41	39.12	1147
2023-09-13	38.78	38.78	38.58	38.58	955
2023-09-14	38.51	38.76	38.51	38.76	463
2023-09-15	39.36	39.91	39.30	39.30	867
2023-09-18	39.29	39.61	39.29	39.47	2128
2023-09-19	39.58	39.89	39.37	39.46	1478
2023-09-20	39.95	39.96	39.60	39.60	3018
2023-09-21	38.87	39.30	38.87	39.20	4078
2023-09-22	39.10	39.29	39.10	39.29	1851
2023-09-25	39.17	39.17	38.77	38.81	1099
2023-09-26	38.35	38.38	38.02	38.07	1944
2023-09-27	37.67	37.70	37.06	37.27	3346
2023-09-28	37.30	37.30	36.50	36.86	2530
2023-09-29	36.50	36.50	35.65	36.43	2209
2023-10-02	35.77	35.77	34.62	35.22	7060
2023-10-03	35.01	35.30	34.82	34.98	6958
2023-10-04	34.99	35.84	34.99	35.84	564
2023-10-05	34.73	35.61	34.56	35.61	2899
2023-10-06	35.19	35.40	35.03	35.29	1708
2023-10-09	36.07	36.65	35.96	36.65	4418
2023-10-10	36.32	36.42	36.29	36.42	669
2023-10-11	36.76	36.99	36.69	36.94	1765
2023-10-12	38.87	38.87	36.53	36.83	2716
2023-10-13	38.20	39.25	38.20	38.94	9083
2023-10-16	38.42	39.00	38.38	38.60	1717
2023-10-17	38.72	39.49	38.72	38.96	887
2023-10-18	39.82	40.39	39.72	39.89	6037
2023-10-19	39.92	40.89	39.92	40.74	9499
2023-10-20	41.00	41.50	41.00	41.11	16950
2023-10-23	41.20	41.20	40.69	40.99	4927
2023-10-24	40.29	40.70	40.29	40.65	3538
2023-10-25	41.00	41.49	40.62	41.05	3326
2023-10-26	41.25	41.34	41.09	41.27	4503
2023-10-27	41.97	42.24	40.93	42.04	7109
2023-10-30	41.96	42.00	41.48	41.64	3846
2023-10-31	41.98	41.98	41.02	41.16	1715
2023-11-01	41.21	41.21	40.51	40.77	4067
2023-11-02	40.80	41.01	40.80	41.01	2379
2023-11-03	41.53	42.00	41.25	41.33	6273
2023-11-06	40.83	40.94	40.72	40.92	1710
2023-11-07	40.21	41.01	40.02	40.34	2964
2023-11-08	40.00	40.18	39.41	39.58	3012
2023-11-09	39.84	40.07	39.84	40.00	2352
2023-11-10	39.78	39.78	38.79	39.10	4915
2023-11-13	39.20	39.44	39.20	39.44	2017
2023-11-14	40.37	40.37	40.01	40.19	4416
2023-11-15	40.21	40.36	39.78	40.07	4432
2023-11-16	40.84	40.99	40.70	40.77	3861
2023-11-17	41.12	41.12	40.75	40.77	1365
2023-11-20	40.47	40.72	40.47	40.65	2058
2023-11-21	41.48	41.90	41.43	41.43	3095
2023-11-22	41.46	41.46	41.06	41.21	3289
2023-11-24	41.47	41.71	41.46	41.58	966
2023-11-27	42.00	42.20	41.68	42.20	1772
2023-11-28	43.00	43.50	42.52	43.28	5264
2023-11-29	43.33	43.45	43.10	43.30	6357
2023-11-30	42.76	42.82	42.67	42.82	2192
2023-12-01	43.00	44.50	43.00	44.19	5007
2023-12-04	43.45	43.45	42.13	42.46	7036
2023-12-05	41.38	42.00	41.38	41.94	2165
2023-12-06	42.42	42.53	42.32	42.37	2872
2023-12-07	42.50	42.50	42.39	42.41	2632
2023-12-08	41.45	41.86	40.99	41.35	9951
2023-12-11	40.75	40.86	40.26	40.52	7462
2023-12-12	40.34	40.34	40.34	40.34	308
2023-12-13	40.35	42.80	40.35	42.75	2322
2023-12-14	42.60	42.64	42.25	42.48	3928
2023-12-15	42.74	42.74	41.73	41.91	4374
2023-12-18	41.75	42.18	41.75	42.18	2565
2023-12-19	42.26	42.84	42.26	42.60	4926
2023-12-20	41.89	42.60	41.89	42.29	4461
2023-12-21	42.68	42.93	42.68	42.74	2997
2023-12-22	42.96	43.78	42.96	43.15	5370
2023-12-26	43.37	43.65	43.11	43.65	7322
2023-12-27	43.70	44.48	43.70	43.94	13426
2023-12-28	44.11	44.12	43.52	43.73	5882
2023-12-29	43.55	43.73	43.33	43.55	9162
2024-01-02	43.85	43.85	43.24	43.39	3541
2024-01-03	42.36	42.64	42.03	42.60	5268
2024-01-04	42.71	42.71	42.66	42.66	363
2024-01-05	42.83	43.37	42.40	42.73	5329
2024-01-08	41.61	42.51	41.61	42.06	2967
2024-01-09	42.14	42.66	42.00	42.11	3485
2024-01-10	42.05	42.05	41.59	41.79	1792
2024-01-11	42.00	42.10	41.83	41.90	2932
2024-01-12	43.05	43.40	42.51	42.70	4441
2024-01-16	42.77	42.77	41.66	41.98	4488
2024-01-17	41.35	41.35	41.00	41.03	2440
2024-01-18	41.25	41.68	41.25	41.68	5355
2024-01-19	42.00	42.01	41.45	41.98	4699
2024-01-22	41.13	41.79	41.13	41.59	2007
2024-01-23	41.61	41.94	41.61	41.94	1616
2024-01-24	42.03	42.03	41.26	41.28	1977
2024-01-25	41.48	41.78	41.19	41.59	3015
2024-01-26	41.33	41.54	41.19	41.54	1520
2024-01-29	41.90	42.28	41.50	42.10	2499
2024-01-30	42.85	42.85	41.73	42.22	3884
2024-01-31	42.75	42.75	42.04	42.04	2963
2024-02-01	42.55	43.29	42.55	42.80	6436
2024-02-02	41.95	42.22	41.95	42.15	1659
2024-02-05	41.41	41.75	41.40	41.74	4800
2024-02-06	41.87	42.18	41.87	42.18	1243
2024-02-07	41.91	42.40	41.91	42.21	476
2024-02-08	41.84	42.13	41.84	42.10	1503
2024-02-09	41.68	41.97	41.55	41.68	4000
2024-02-12	41.30	41.45	41.18	41.45	9751
2024-02-13	40.42	40.46	40.39	40.42	1977
2024-02-14	40.35	40.44	40.23	40.44	2360
2024-02-15	40.93	40.93	40.53	40.91	6393
2024-02-16	40.73	41.40	40.73	41.29	2228
2024-02-20	41.67	41.83	41.60	41.63	2454
2024-02-21	41.80	42.50	41.63	41.75	2061
2024-02-22	41.62	41.69	41.60	41.69	584
2024-02-23	42.29	42.81	42.08	42.27	8234
2024-02-26	41.75	42.05	41.58	41.99	4641
2024-02-27	42.00	42.00	41.73	41.99	839
2024-02-28	42.02	42.04	41.83	41.99	4012
2024-02-29	42.13	42.91	42.13	42.41	637
2024-03-01	43.41	44.25	43.41	44.24	6999
2024-03-04	44.57	45.54	44.57	45.43	60999
2024-03-05	46.02	46.57	45.68	45.88	11266
2024-03-06	46.32	46.96	46.32	46.62	22829
2024-03-07	46.97	47.47	46.80	47.12	6432
2024-03-08	47.50	48.39	47.28	47.87	14066
2024-03-11	47.66	48.23	47.66	48.03	9086
2024-03-12	47.07	47.40	46.95	46.97	9656
2024-03-13	47.66	47.94	47.59	47.88	3593
2024-03-14	47.24	47.55	47.09	47.40	3343
2024-03-15	47.15	47.40	46.88	47.11	6707
2024-03-18	47.36	47.36	47.05	47.31	3600
2024-03-19	47.00	47.15	46.77	47.08	2377
2024-03-20	47.00	48.39	46.63	48.14	4724
2024-03-21	48.90	48.90	47.40	47.90	39883
2024-03-22	47.95	47.95	47.12	47.45	5747
2024-03-25	47.63	48.16	47.51	47.55	5607
2024-03-26	48.29	48.43	47.68	47.81	7517
2024-03-27	48.04	48.44	48.04	48.26	8276
2024-03-28	49.00	49.86	48.93	49.60	9071
2024-04-01	51.44	51.44	50.26	50.59	16569
2024-04-02	51.27	52.41	51.09	52.34	13130
2024-04-03	52.25	53.97	52.05	53.43	19403
2024-04-04	52.94	53.15	52.22	52.34	19349
2024-04-05	52.86	54.55	52.86	54.18	10269
2024-04-08	54.54	54.89	53.91	54.88	15273
2024-04-09	55.42	55.77	54.92	55.22	14574
2024-04-10	54.41	55.83	54.04	54.53	9340
2024-04-11	54.99	56.41	54.71	56.41	7947
2024-04-12	57.41	59.39	54.64	55.07	30994
2024-04-15	55.66	56.89	54.44	56.89	17674
2024-04-16	56.67	57.45	56.13	56.89	11973
2024-04-17	57.75	57.75	55.93	56.21	7950
2024-04-18	57.06	57.17	56.67	56.71	7833
2024-04-19	57.03	57.63	56.70	57.02	14106
2024-04-22	54.54	54.98	54.02	54.54	24747
2024-04-23	53.61	54.43	51.42	53.99	10278
2024-04-24	54.70	54.70	53.91	53.91	1144
2024-04-25	56.17	56.17	53.87	54.44	1378
2024-04-26	55.63	55.63	54.40	55.06	3845
2024-04-29	54.68	55.57	54.51	54.67	7370
2024-04-30	53.35	53.40	52.62	52.62	7719
2024-05-01	53.52	54.54	52.93	53.51	29219
2024-05-02	52.86	53.13	52.30	53.13	7732
2024-05-03	52.77	53.04	52.52	52.81	6902
2024-05-06	54.27	54.27	53.86	54.19	4576
2024-05-07	53.40	54.15	53.40	53.65	19115
2024-05-08	53.26	53.75	53.26	53.41	1081
2024-05-09	53.73	54.94	53.62	54.91	16313
2024-05-10	55.79	56.51	55.75	55.80	6595
2024-05-13	55.11	55.40	54.40	54.64	4771
2024-05-14	55.30	55.69	55.22	55.50	5877
2024-05-15	56.23	57.00	55.25	56.81	14966
2024-05-16	56.28	56.65	56.19	56.41	4766
2024-05-17	57.50	58.26	57.32	58.19	18572
2024-05-20	58.50	59.41	58.27	59.22	7654
2024-05-21	58.76	58.97	58.28	58.58	3701
2024-05-22	58.00	58.00	56.27	56.54	5302
2024-05-23	55.86	56.50	54.19	54.29	7935
2024-05-24	54.85	54.99	54.34	54.44	4491
2024-05-28	55.63	55.96	55.10	55.54	14060
2024-05-29	54.88	54.88	54.51	54.60	1549
2024-05-30	54.94	54.94	54.55	54.67	2372
2024-05-31	55.01	55.01	53.76	53.97	6072
2024-06-03	54.16	57.19	53.95	54.96	7427
2024-06-04	54.40	54.40	53.80	53.93	1319
2024-06-05	54.61	55.47	54.45	55.17	4734
2024-06-06	56.10	56.13	55.92	56.05	2995
2024-06-07	53.43	53.91	52.08	52.08	11367
2024-06-10	53.13	53.50	52.93	53.14	2539
2024-06-11	53.13	53.60	53.13	53.60	615
2024-06-12	54.00	54.30	53.54	53.58	2044
2024-06-13	53.71	53.71	52.74	52.74	1648
2024-06-14	53.54	54.30	53.54	54.10	5410
2024-06-17	53.50	53.78	53.18	53.53	3111
2024-06-18	53.52	54.05	53.52	53.93	3072
2024-06-20	53.94	56.14	53.94	55.22	9314
2024-06-21	54.97	54.97	53.50	53.56	5501
2024-06-24	53.91	54.23	53.75	53.97	6417
2024-06-25	53.34	53.68	53.34	53.68	1274
2024-06-26	52.40	53.23	52.23	52.54	2295
2024-06-27	53.44	53.86	53.28	53.61	2680
2024-06-28	53.55	53.74	53.55	53.71	605
2024-07-01	55.00	55.00	53.50	54.50	2365
2024-07-02	53.68	53.86	53.58	53.86	561
2024-07-03	54.70	55.40	54.70	55.06	1355
2024-07-05	55.80	56.74	55.80	56.54	7369
2024-07-08	56.40	56.40	54.82	55.10	1695
2024-07-09	55.32	55.40	54.80	55.40	2206
2024-07-10	56.11	56.24	55.68	55.68	2882
2024-07-11	57.30	58.04	56.85	57.52	10597
2024-07-12	57.28	58.01	56.79	57.64	15767
2024-07-15	58.05	58.40	57.78	58.24	3625
2024-07-16	58.51	60.15	58.51	60.03	19624
2024-07-17	60.50	60.91	55.16	59.56	9575
2024-07-18	59.57	60.09	58.83	58.91	5376
2024-07-19	56.63	57.10	56.63	56.75	3011
2024-07-22	56.48	56.87	56.02	56.87	3703
2024-07-23	57.12	57.32	56.99	57.32	949
2024-07-24	57.68	57.68	56.90	56.90	4195
2024-07-25	55.18	55.47	54.68	55.12	7118
2024-07-26	56.21	56.22	56.03	56.16	1487
2024-07-29	56.30	56.30	55.73	56.01	3544
2024-07-30	55.83	57.08	55.83	57.08	400
2024-07-31	58.13	59.21	57.68	59.01	7600
2024-08-01	59.36	59.44	58.40	58.62	5295
2024-08-02	60.00	60.11	57.27	58.43	8128
2024-08-05	56.14	57.04	55.94	56.97	9132
2024-08-06	56.20	56.20	55.72	55.91	1948
2024-08-07	56.49	56.49	55.39	55.39	5680
2024-08-08	57.13	57.70	57.09	57.64	3563
2024-08-09	57.81	57.93	57.72	57.91	1624
2024-08-12	58.57	59.98	58.57	59.89	4584
2024-08-13	59.24	60.50	59.24	59.72	7880
2024-08-14	59.12	59.29	58.38	58.73	5633
2024-08-15	58.78	59.35	58.52	59.08	5374
2024-08-16	59.10	61.83	59.10	61.83	11282
2024-08-19	60.94	61.60	60.58	61.50	10337
2024-08-20	62.55	62.66	61.42	62.04	7907
2024-08-21	61.45	61.82	61.17	61.82	3305
2024-08-22	60.42	60.42	59.83	60.32	5902
2024-08-23	61.07	61.88	60.88	61.62	5386
2024-08-26	62.65	62.66	59.78	61.96	4290
2024-08-27	61.83	62.34	61.80	62.34	3330
2024-08-28	61.74	61.74	61.00	61.50	2650
2024-08-29	61.46	62.28	61.46	62.16	6136
2024-08-30	61.61	61.61	60.88	61.02	5453
2024-09-03	60.66	60.66	59.84	60.58	10842
2024-09-04	60.26	60.92	60.26	60.67	3134
2024-09-05	61.77	61.90	61.27	61.70	3377
2024-09-06	61.29	61.65	60.43	60.75	8680
2024-09-09	61.03	61.16	60.75	61.16	2840
2024-09-10	61.28	61.78	61.09	61.71	6149
2024-09-11	61.22	61.70	61.11	61.56	1660
2024-09-12	62.74	63.74	62.74	63.67	10438
2024-09-13	64.56	64.99	64.50	64.77	18380
2024-09-16	64.96	65.00	64.63	64.90	4075
2024-09-17	64.58	64.73	63.79	64.06	4513
2024-09-18	64.09	65.36	63.13	63.24	12818
2024-09-19	64.90	65.47	64.26	65.18	8136
2024-09-20	66.00	66.89	65.90	66.63	22650
2024-09-23	67.00	67.24	66.86	66.89	7676
2024-09-24	67.18	68.69	67.00	68.64	14425
2024-09-25	68.70	68.86	67.96	68.46	13605
2024-09-26	68.74	69.30	68.30	69.09	13936
2024-09-27	68.91	68.91	67.53	68.12	15418
2024-09-30	67.55	67.55	66.75	67.14	13287
2024-10-01	67.95	69.01	67.95	68.44	6416
2024-10-02	68.11	68.47	67.51	68.27	10286
2024-10-03	67.85	68.85	67.78	68.73	7764
2024-10-04	67.93	68.30	67.93	68.22	9040
2024-10-07	68.10	68.74	67.00	67.28	25014
2024-10-08	67.25	67.34	65.72	66.52	9950
2024-10-09	65.94	66.17	65.61	66.08	3942
2024-10-10	66.45	66.88	66.10	66.88	3761
2024-10-11	67.92	69.00	67.92	68.06	4431
2024-10-14	69.43	69.43	67.56	67.90	9146
2024-10-15	68.17	68.86	67.64	68.47	10519
2024-10-16	69.40	69.40	68.67	69.02	4947
2024-10-17	69.52	70.10	69.48	69.86	8557
2024-10-18	70.70	71.48	70.50	71.18	16598
2024-10-21	71.78	72.37	71.13	71.23	17958
2024-10-22	71.91	72.75	71.91	72.75	13199
2024-10-23	72.59	72.59	70.45	70.99	12178
2024-10-24	72.21	72.34	71.39	72.02	7516
2024-10-25	72.00	72.49	71.54	72.49	12788
2024-10-28	72.28	72.62	72.24	72.31	3890
2024-10-29	72.75	74.71	72.75	74.04	18488
2024-10-30	74.58	74.75	73.78	74.56	7754
2024-10-31	73.87	73.87	71.64	72.46	13275
2024-11-01	73.24	73.24	71.73	71.82	12092
2024-11-04	72.20	72.34	71.84	71.99	11774
2024-11-05	72.46	72.93	71.74	72.40	8070
2024-11-06	65.80	69.28	65.80	68.00	132529
2024-11-07	69.46	71.00	69.35	70.29	9987
2024-11-08	69.77	69.77	69.17	69.20	9673
2024-11-11	65.41	67.90	65.31	66.47	28773
2024-11-12	65.44	65.70	64.41	65.13	9898
2024-11-13	65.35	65.35	63.26	63.31	12707
2024-11-14	62.70	63.40	62.14	62.98	14145
2024-11-15	63.60	63.60	62.41	62.41	8445
2024-11-18	65.27	65.39	65.09	65.22	5737
2024-11-19	66.42	66.42	65.92	66.34	13260
2024-11-20	66.67	67.35	66.67	67.05	10546
2024-11-21	68.10	68.72	68.00	68.45	10302
2024-11-22	69.28	70.55	69.23	70.38	9357
2024-11-25	67.02	67.89	65.63	66.25	20876
2024-11-26	66.07	66.34	65.54	66.34	3550
2024-11-27	67.31	67.41	66.70	66.74	4300
2024-11-29	67.51	67.96	67.50	67.91	13804
2024-12-02	64.47	66.95	64.47	66.55	9745
2024-12-03	67.27	67.58	66.60	66.65	10521
2024-12-04	67.42	67.60	67.13	67.13	5869
2024-12-05	66.91	67.95	65.78	66.40	9100
2024-12-06	65.97	66.51	65.78	66.10	36829
2024-12-09	67.92	68.45	67.62	67.73	16304
2024-12-10	69.40	69.63	68.92	69.49	5534
2024-12-11	70.12	71.20	70.07	71.08	42430
2024-12-12	69.22	69.22	66.55	68.74	6412
2024-12-13	67.66	69.73	67.03	67.03	42101
2024-12-16	67.96	67.96	67.21	67.42	2319
2024-12-17	66.60	66.90	66.17	66.62	6298
2024-12-18	66.97	68.10	64.43	64.43	39329
2024-12-19	64.67	64.90	64.36	64.90	3887
2024-12-20	65.66	66.50	65.66	66.16	11491
2024-12-23	65.59	65.74	65.35	65.44	6717
2024-12-24	65.50	66.07	65.47	66.07	3003
2024-12-26	66.35	67.74	66.35	67.22	2926
2024-12-27	66.24	66.24	65.58	66.09	2923
2024-12-30	66.18	66.18	65.35	66.11	3867
2024-12-31	66.42	66.83	65.94	66.70	5911
2025-01-02	69.68	69.68	67.51	68.35	39690
2025-01-03	67.79	68.04	67.17	67.26	3308
2025-01-06	66.60	66.94	66.29	66.75	2526
2025-01-07	68.00	69.24	67.30	67.67	2171
2025-01-08	68.64	69.18	68.08	68.57	9652
2025-01-10	71.24	71.50	70.20	70.20	15529
2025-01-13	68.77	68.86	68.34	68.47	9284
2025-01-14	68.71	69.14	68.41	69.14	6778
2025-01-15	69.53	70.56	69.53	70.46	5068
2025-01-16	71.91	72.41	71.61	71.79	8856
2025-01-17	72.00	72.17	71.60	71.66	2912
2025-01-21	71.76	72.86	71.76	72.78	12041
2025-01-22	72.91	73.39	72.71	72.89	8987
2025-01-23	72.25	73.07	72.19	73.07	2019
2025-01-24	73.95	74.41	73.64	73.64	3390
2025-01-27	72.26	72.27	71.67	72.03	9158
2025-01-28	72.99	73.66	72.99	73.66	10344
2025-01-29	73.50	73.50	72.84	73.36	1368
2025-01-30	73.87	76.23	73.87	75.73	12442
2025-01-31	76.36	76.52	74.64	74.64	9680
2025-02-03	76.53	76.90	75.99	76.00	23865
2025-02-04	76.72	77.73	76.61	77.05	6836
2025-02-05	77.95	78.66	77.45	77.64	12066
2025-02-06	77.51	79.00	76.93	77.62	7016
2025-02-07	78.80	79.37	77.66	77.80	6795
2025-02-10	80.29	81.68	80.29	80.66	15476
2025-02-11	80.99	81.00	78.97	80.40	6861
2025-02-12	80.68	80.71	79.88	80.21	13904
2025-02-13	81.37	81.94	80.71	81.94	9380
2025-02-14	80.87	80.87	78.56	78.68	10752
2025-02-18	80.85	82.98	80.85	81.43	7047
2025-02-19	81.84	81.85	80.78	81.43	13408
2025-02-20	81.02	81.80	81.02	81.61	3292
2025-02-21	80.76	81.84	80.76	81.46	7731
2025-02-24	82.33	82.50	81.33	82.16	15332
2025-02-25	81.95	81.95	79.14	80.19	13218
2025-02-26	79.99	80.75	79.82	80.34	13917
2025-02-27	79.06	79.06	78.05	78.18	10013
2025-02-28	76.39	77.76	76.11	77.14	12562
2025-03-03	78.11	79.43	78.11	78.97	15564
2025-03-04	80.89	80.90	79.84	80.64	14849
2025-03-05	80.00	81.13	80.00	80.71	7242
2025-03-06	80.37	80.69	79.69	79.72	4244
2025-03-07	79.87	81.82	79.52	79.90	7184
2025-03-10	79.40	80.32	78.19	78.59	16513
2025-03-11	79.49	80.64	79.49	80.34	8811
2025-03-12	79.55	81.44	79.55	81.00	11377
2025-03-13	81.82	84.25	81.76	84.06	21251
2025-03-14	85.00	85.00	83.50	83.90	14408
2025-03-17	84.60	84.75	83.87	84.72	37165
2025-03-18	86.20	86.72	85.65	86.67	21120
2025-03-19	86.20	87.56	86.04	87.26	15773
2025-03-20	85.65	86.79	85.65	86.79	23323
2025-03-21	86.51	86.51	84.43	85.14	19022
2025-03-24	85.53	85.73	84.72	85.35	16005
2025-03-25	85.41	86.65	85.41	85.58	26397
2025-03-26	86.21	86.21	85.38	85.38	5878
2025-03-27	87.15	88.04	87.15	87.98	16998
2025-03-28	88.64	89.30	87.07	88.70	27373
2025-03-31	91.20	92.40	89.90	90.98	26362
2025-04-01	91.75	91.98	88.01	90.80	35906
2025-04-02	91.25	92.50	90.81	91.57	26770
2025-04-03	87.89	91.51	87.09	89.97	28100
2025-04-04	88.07	88.07	82.50	85.27	41789
2025-04-07	84.33	84.77	81.07	82.87	130838
2025-04-08	83.84	84.19	81.81	82.09	15084
2025-04-09	87.04	89.30	82.49	88.77	40684
2025-04-10	90.95	93.98	90.14	93.15	40657
2025-04-11	97.00	97.86	94.00	96.84	35729
2025-04-14	95.05	96.14	93.41	95.43	24009
2025-04-15	95.62	97.25	95.11	96.75	14462
2025-04-16	101.12	104.00	100.42	103.25	30577
2025-04-17	102.32	102.86	99.70	102.00	16544
2025-04-21	108.10	108.48	106.97	108.00	33968
2025-04-22	109.72	109.72	104.50	105.18	59085
2025-04-23	100.44	101.49	98.28	100.13	101278
2025-04-24	102.09	103.29	101.18	103.09	20735
2025-04-25	99.00	100.97	98.35	100.80	31513
2025-04-28	100.94	104.09	100.21	104.09	26933
2025-04-29	102.19	102.19	100.72	101.12	22208
2025-04-30	100.87	101.62	99.61	100.15	34747
2025-05-01	95.40	97.00	94.30	95.88	58687
2025-05-02	97.56	98.08	95.29	96.17	31465
2025-05-05	101.13	102.77	100.90	102.06	31617
2025-05-06	106.19	108.00	105.40	107.72	36089
2025-05-07	105.92	106.23	104.49	104.67	30784
2025-05-08	103.98	104.30	99.85	100.58	69587
2025-05-09	102.99	103.29	101.68	101.96	29007
2025-05-12	97.00	97.16	95.13	95.99	46041
2025-05-13	97.16	97.54	96.16	97.38	35919
2025-05-14	93.80	94.20	92.11	92.62	30532
2025-05-15	93.68	96.25	93.52	95.97	19049
2025-05-16	92.56	93.82	92.34	93.73	35431
2025-05-19	96.07	96.63	95.50	96.03	25533
2025-05-20	96.71	99.99	96.46	99.97	17523
2025-05-21	100.70	101.69	100.12	101.45	28055
2025-05-22	100.71	100.71	99.08	99.71	19168
2025-05-23	103.00	104.60	102.19	103.68	24883
2025-05-27	100.55	101.00	99.28	100.21	24382
2025-05-28	100.11	100.77	99.55	100.18	6146
2025-05-29	101.15	101.50	100.24	101.17	22632
2025-05-30	99.83	99.83	98.04	99.65	15050
2025-06-02	103.81	104.67	102.97	104.62	20906
2025-06-03	103.35	103.46	102.35	103.25	12358
2025-06-04	103.49	105.00	103.09	104.71	17885
2025-06-05	104.90	106.27	102.06	103.17	23827
2025-06-06	102.63	102.63	100.30	100.30	10318
2025-06-09	100.80	102.08	100.50	101.74	13602
2025-06-10	102.14	102.56	101.09	101.53	15367
2025-06-11	102.05	102.86	101.15	102.83	23089
2025-06-12	104.81	105.64	104.34	105.18	24183
2025-06-13	108.28	108.83	106.87	107.30	43830
2025-06-16	106.80	106.83	104.95	105.01	46725
2025-06-17	105.08	105.88	104.01	105.13	16831
2025-06-18	104.13	105.58	103.17	103.54	12962
2025-06-20	102.95	104.09	102.47	103.83	14717
2025-06-23	104.51	105.21	103.91	104.09	22451
2025-06-24	100.25	101.37	99.46	101.37	12272
2025-06-25	100.20	101.71	100.20	101.71	11121
2025-06-26	100.78	101.87	99.97	101.39	18033
2025-06-27	97.07	98.89	96.41	97.59	16165
2025-06-30	98.57	99.14	98.36	99.14	9173

Explore More About DGP

Coins representing dividend payouts and trends

DGP Dividend History

Discover DB Gold Double'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

DGP Stock Split History

Discover DB Gold Double'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

DGP Historical Prices

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

Web Analytics