FLOW Historical Prices

Summary

Key Stock Metrics

29.45

(July 10, 2024)

52-Week Low

34.06

(November 25, 2024)

52-Week High

88.55

(November 19, 2021)

All-Time High

29.89

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	3.55	3.60	3.46	3.53	213344
2011-05-24	3.56	3.59	3.50	3.54	153351
2011-05-25	3.51	3.80	3.51	3.80	138056
2011-05-26	3.78	3.88	3.72	3.87	181597
2011-05-27	3.91	3.93	3.85	3.87	65859
2011-05-31	3.94	4.12	3.88	4.11	189838
2011-06-01	4.09	4.10	3.78	3.81	142653
2011-06-02	3.80	3.80	3.67	3.71	81294
2011-06-03	3.61	3.80	3.56	3.59	127328
2011-06-06	3.58	3.70	3.58	3.60	247910
2011-06-07	3.66	3.70	3.59	3.59	65647
2011-06-08	3.56	3.63	3.51	3.52	70841
2011-06-09	3.53	3.59	3.49	3.53	64323
2011-06-10	3.49	3.61	3.36	3.58	247193
2011-06-13	3.60	3.63	3.51	3.60	177108
2011-06-14	3.66	3.80	3.61	3.73	124908
2011-06-15	3.64	3.71	3.55	3.56	141793
2011-06-16	3.56	3.76	3.47	3.60	110511
2011-06-17	3.65	3.74	3.51	3.64	365036
2011-06-20	3.63	3.82	3.63	3.82	162801
2011-06-21	3.87	4.08	3.69	4.06	304367
2011-06-22	4.01	4.09	3.89	4.05	162332
2011-06-23	3.35	3.52	2.98	3.39	3188871
2011-06-24	3.46	3.49	3.12	3.24	1041939
2011-06-27	3.24	3.28	3.14	3.22	459420
2011-06-28	3.25	3.39	3.17	3.37	525287
2011-06-29	3.40	3.46	3.26	3.42	295866
2011-06-30	3.45	3.57	3.45	3.56	261090
2011-07-01	3.54	3.62	3.50	3.54	184482
2011-07-05	3.56	3.56	3.45	3.50	200282
2011-07-06	3.50	3.54	3.42	3.50	127134
2011-07-07	3.57	3.58	3.51	3.54	219101
2011-07-08	3.48	3.61	3.42	3.57	99598
2011-07-11	3.53	3.61	3.48	3.57	106107
2011-07-12	3.57	3.75	3.57	3.66	130069
2011-07-13	3.67	3.75	3.59	3.65	234736
2011-07-14	3.64	3.64	3.37	3.40	150865
2011-07-15	3.43	3.46	3.37	3.44	109659
2011-07-18	3.41	3.42	3.25	3.29	168017
2011-07-19	3.34	3.56	3.34	3.50	220307
2011-07-20	3.48	3.52	3.36	3.50	42044
2011-07-21	3.51	3.58	3.51	3.55	120740
2011-07-22	3.53	3.58	3.44	3.45	62460
2011-07-25	3.42	3.45	3.36	3.36	70994
2011-07-26	3.35	3.37	3.27	3.30	64451
2011-07-27	3.28	3.38	3.20	3.31	277196
2011-07-28	3.30	3.35	3.21	3.31	102268
2011-07-29	3.24	3.41	3.18	3.41	105163
2011-08-01	3.48	3.48	3.30	3.41	147929
2011-08-02	3.36	3.40	3.19	3.19	187043
2011-08-03	3.21	3.30	3.15	3.24	246274
2011-08-04	3.17	3.25	3.09	3.09	340696
2011-08-05	3.14	3.36	3.00	3.08	443353
2011-08-08	3.01	3.15	2.67	2.79	440489
2011-08-09	2.94	3.06	2.70	2.80	757026
2011-08-10	2.71	3.08	2.36	2.41	485168
2011-08-11	2.43	2.84	2.43	2.80	609724
2011-08-12	2.80	2.81	2.50	2.58	242745
2011-08-15	2.63	2.75	2.58	2.70	135159
2011-08-16	2.65	2.68	2.51	2.56	201421
2011-08-17	2.57	2.68	2.49	2.52	123338
2011-08-18	2.44	2.50	2.26	2.28	251567
2011-08-19	2.23	2.42	2.23	2.29	185288
2011-08-22	2.38	2.49	2.30	2.32	105075
2011-08-23	2.34	2.63	2.30	2.63	185501
2011-08-24	2.60	2.64	2.41	2.59	125982
2011-08-25	2.63	2.63	2.38	2.40	147577
2011-08-26	2.37	2.64	2.32	2.64	413263
2011-08-29	2.68	2.90	2.65	2.83	145100
2011-08-30	2.82	2.93	2.75	2.79	114941
2011-08-31	2.80	2.84	2.54	2.55	168487
2011-09-01	2.57	2.58	2.33	2.39	480953
2011-09-02	2.21	2.46	2.21	2.30	524572
2011-09-06	2.22	2.35	2.13	2.18	267580
2011-09-07	2.25	2.45	2.21	2.36	281323
2011-09-08	2.34	2.38	2.23	2.23	113199
2011-09-09	2.20	2.33	2.11	2.14	182401
2011-09-12	2.10	2.25	2.10	2.13	134967
2011-09-13	2.15	2.21	2.10	2.19	168908
2011-09-14	2.23	2.26	2.20	2.22	122032
2011-09-15	2.25	2.40	2.16	2.37	336033
2011-09-16	2.40	2.47	2.38	2.46	339436
2011-09-19	2.41	2.62	2.34	2.50	281658
2011-09-20	2.53	2.53	2.34	2.35	136554
2011-09-21	2.34	2.48	2.25	2.26	188022
2011-09-22	2.21	2.40	2.13	2.14	315196
2011-09-23	2.15	2.34	2.15	2.30	126784
2011-09-26	2.33	2.37	2.25	2.26	151584
2011-09-27	2.35	2.44	2.31	2.39	170033
2011-09-28	2.37	2.53	2.31	2.33	214120
2011-09-29	2.42	2.43	2.19	2.30	134040
2011-09-30	2.25	2.35	2.20	2.21	236237
2011-10-03	2.18	2.24	1.99	2.01	287657
2011-10-04	1.99	2.07	1.90	2.04	411451
2011-10-05	2.05	2.11	1.96	1.97	208731
2011-10-06	2.00	2.14	1.97	2.11	375099
2011-10-07	2.12	2.12	1.92	2.02	236604
2011-10-10	2.09	2.11	2.02	2.08	259303
2011-10-11	2.06	2.19	2.01	2.17	230953
2011-10-12	2.19	2.43	2.17	2.43	256045
2011-10-13	2.40	2.45	2.25	2.42	115356
2011-10-14	2.46	2.50	2.31	2.48	103700
2011-10-17	2.45	2.48	2.35	2.35	155266
2011-10-18	2.38	2.47	2.30	2.46	194465
2011-10-19	2.45	2.46	2.30	2.43	111351
2011-10-20	2.43	2.53	2.31	2.47	142705
2011-10-21	2.53	2.56	2.42	2.52	184349
2011-10-24	2.54	2.75	2.49	2.74	158943
2011-10-25	2.71	2.74	2.50	2.50	140809
2011-10-26	2.58	2.64	2.40	2.43	273431
2011-10-27	2.56	2.70	2.55	2.62	417059
2011-10-28	2.61	2.75	2.59	2.63	136688
2011-10-31	2.57	2.70	2.48	2.59	177130
2011-11-01	2.45	2.56	2.43	2.46	160081
2011-11-02	2.54	2.68	2.46	2.66	119094
2011-11-03	2.71	2.75	2.54	2.75	178634
2011-11-04	2.70	2.75	2.67	2.71	77396
2011-11-07	2.68	2.72	2.54	2.70	95477
2011-11-08	2.72	2.74	2.59	2.72	124077
2011-11-09	2.60	2.66	2.48	2.49	239883
2011-11-10	2.57	2.62	2.50	2.62	202027
2011-11-11	2.67	2.72	2.65	2.66	322023
2011-11-14	2.66	2.69	2.58	2.60	137434
2011-11-15	2.61	2.71	2.52	2.69	110164
2011-11-16	2.65	2.71	2.58	2.58	120891
2011-11-17	2.60	2.72	2.53	2.54	186399
2011-11-18	2.56	2.65	2.56	2.59	121930
2011-11-21	2.53	2.57	2.52	2.52	126087
2011-11-22	2.52	2.60	2.47	2.48	134743
2011-11-23	2.45	2.46	2.30	2.34	273021
2011-11-25	2.33	2.34	2.26	2.26	73645
2011-11-28	2.39	2.52	2.31	2.42	245097
2011-11-29	2.43	2.43	2.31	2.34	86611
2011-11-30	2.51	2.65	2.37	2.62	517480
2011-12-01	2.60	2.60	2.48	2.50	137176
2011-12-02	2.54	2.62	2.53	2.59	432220
2011-12-05	2.67	2.69	2.60	2.62	170238
2011-12-06	2.63	2.64	2.57	2.62	109287
2011-12-07	2.60	2.63	2.52	2.55	192531
2011-12-08	2.53	2.60	2.41	2.42	212222
2011-12-09	3.05	3.58	3.05	3.52	3353614
2011-12-12	3.41	3.70	3.30	3.42	1165990
2011-12-13	3.44	3.52	3.41	3.45	408850
2011-12-14	3.40	3.55	3.40	3.55	443150
2011-12-15	3.62	3.70	3.48	3.58	275869
2011-12-16	3.60	3.80	3.46	3.55	866014
2011-12-19	3.56	3.75	3.47	3.48	341224
2011-12-20	3.60	3.63	3.50	3.59	266788
2011-12-21	3.58	3.61	3.48	3.58	159071
2011-12-22	3.60	3.64	3.48	3.54	182407
2011-12-23	3.56	3.57	3.48	3.50	132393
2011-12-27	3.50	3.67	3.49	3.60	269833
2011-12-28	3.61	3.61	3.49	3.49	195965
2011-12-29	3.50	3.57	3.44	3.52	135895
2011-12-30	3.51	3.62	3.49	3.50	114273
2012-01-03	3.60	3.65	3.50	3.64	200547
2012-01-04	3.61	3.62	3.50	3.51	174145
2012-01-05	3.49	3.60	3.45	3.55	254217
2012-01-06	3.55	3.58	3.45	3.45	143913
2012-01-09	3.48	3.56	3.46	3.47	190763
2012-01-10	3.54	3.61	3.47	3.56	377932
2012-01-11	3.55	3.68	3.54	3.67	257782
2012-01-12	3.69	3.88	3.62	3.81	531909
2012-01-13	3.75	3.76	3.56	3.65	331250
2012-01-17	3.70	3.72	3.45	3.46	303331
2012-01-18	3.46	3.59	3.43	3.55	287444
2012-01-19	3.56	3.61	3.45	3.59	237090
2012-01-20	3.58	3.70	3.54	3.67	250538
2012-01-23	3.66	3.69	3.53	3.54	239116
2012-01-24	3.51	3.65	3.51	3.62	149670
2012-01-25	3.62	3.71	3.57	3.71	148190
2012-01-26	3.72	3.72	3.64	3.70	238980
2012-01-27	3.71	3.83	3.69	3.80	574262
2012-01-30	3.79	3.95	3.72	3.83	356392
2012-01-31	3.88	3.89	3.66	3.77	286430
2012-02-01	3.81	3.91	3.77	3.86	283116
2012-02-02	3.88	3.94	3.82	3.84	232625
2012-02-03	3.90	3.98	3.82	3.85	415844
2012-02-06	3.83	3.87	3.69	3.71	331555
2012-02-07	3.73	3.82	3.72	3.81	185839
2012-02-08	3.79	3.95	3.71	3.87	335980
2012-02-09	3.87	4.06	3.85	4.02	587689
2012-02-10	3.97	4.05	3.89	3.99	187622
2012-02-13	4.03	4.37	4.03	4.32	475812
2012-02-14	4.33	4.33	4.06	4.20	285327
2012-02-15	4.24	4.32	4.10	4.13	336737
2012-02-16	4.16	4.31	4.14	4.29	162579
2012-02-17	4.33	4.36	4.25	4.30	200272
2012-02-21	4.33	4.34	4.17	4.18	106893
2012-02-22	4.22	4.25	4.08	4.11	158384
2012-02-23	4.13	4.25	4.00	4.23	208822
2012-02-24	4.24	4.24	4.14	4.14	104289
2012-02-27	4.11	4.13	4.05	4.09	130043
2012-02-28	4.09	4.11	4.01	4.07	124916
2012-02-29	4.08	4.09	3.97	4.00	209721
2012-03-01	4.01	4.20	3.95	3.96	470824
2012-03-02	4.49	4.49	3.84	3.85	990008
2012-03-05	3.85	4.08	3.75	3.90	270473
2012-03-06	3.82	3.82	3.64	3.75	274460
2012-03-07	3.78	3.82	3.72	3.78	345103
2012-03-08	3.82	3.87	3.74	3.82	143158
2012-03-09	3.83	3.88	3.76	3.83	192515
2012-03-12	3.83	3.93	3.73	3.76	165493
2012-03-13	3.87	3.99	3.85	3.95	618426
2012-03-14	3.96	4.07	3.95	4.00	278281
2012-03-15	4.03	4.13	4.00	4.12	225479
2012-03-16	4.16	4.23	4.07	4.09	525568
2012-03-19	4.09	4.24	3.98	4.22	461656
2012-03-20	4.16	4.23	4.07	4.17	320103
2012-03-21	4.18	4.22	4.13	4.15	173770
2012-03-22	4.20	4.22	4.07	4.12	244774
2012-03-23	4.15	4.23	4.02	4.14	226700
2012-03-26	4.22	4.22	4.05	4.19	353696
2012-03-27	4.21	4.25	4.12	4.13	157005
2012-03-28	4.14	4.20	4.10	4.17	141854
2012-03-29	4.13	4.16	4.00	4.07	143126
2012-03-30	4.12	4.12	4.00	4.02	184907
2012-04-02	4.02	4.16	3.92	4.13	301870
2012-04-03	4.11	4.22	4.04	4.09	187171
2012-04-04	4.02	4.08	3.95	4.05	290021
2012-04-05	4.01	4.10	4.00	4.06	127086
2012-04-09	3.95	4.00	3.86	3.86	467084
2012-04-10	3.87	3.92	3.80	3.81	322226
2012-04-11	3.91	3.98	3.85	3.93	190656
2012-04-12	3.94	4.08	3.92	4.05	148273
2012-04-13	4.01	4.01	3.90	3.95	97523
2012-04-16	3.96	4.01	3.88	4.01	81384
2012-04-17	4.07	4.07	4.00	4.01	147379
2012-04-18	4.00	4.07	3.99	4.05	155920
2012-04-19	4.01	4.07	3.88	3.89	150955
2012-04-20	4.06	4.06	3.93	3.98	125742
2012-04-23	3.90	3.92	3.80	3.85	191409
2012-04-24	3.86	3.97	3.86	3.96	64969
2012-04-25	4.04	4.08	3.91	3.93	93858
2012-04-26	3.91	3.97	3.88	3.97	90143
2012-04-27	3.97	4.12	3.92	4.10	143233
2012-04-30	4.08	4.12	4.03	4.11	137577
2012-05-01	4.10	4.25	4.03	4.03	188842
2012-05-02	4.00	4.12	4.00	4.10	139378
2012-05-03	4.08	4.10	3.92	3.99	108223
2012-05-04	3.96	3.96	3.67	3.69	211197
2012-05-07	3.68	3.71	3.58	3.61	128247
2012-05-08	3.56	3.66	3.50	3.60	188941
2012-05-09	3.55	3.55	3.31	3.39	440706
2012-05-10	3.43	3.47	2.92	2.99	1669358
2012-05-11	2.98	3.22	2.93	3.18	492946
2012-05-14	3.13	3.19	3.12	3.14	232944
2012-05-15	3.13	3.14	3.00	3.03	279243
2012-05-16	3.03	3.10	3.02	3.06	167270
2012-05-17	3.05	3.26	3.00	3.00	255053
2012-05-18	3.00	3.05	2.97	2.98	207516
2012-05-21	2.99	3.11	2.98	3.08	118734
2012-05-22	3.09	3.13	2.91	2.98	473284
2012-05-23	2.98	3.08	2.90	3.05	254511
2012-05-24	3.04	3.11	3.00	3.08	137506
2012-05-25	3.09	3.11	3.02	3.07	90539
2012-05-29	3.09	3.10	2.99	3.03	176131
2012-05-30	3.02	3.02	2.95	3.00	174331
2012-05-31	3.01	3.03	2.88	2.95	171449
2012-06-01	2.85	2.98	2.83	2.88	214899
2012-06-04	2.89	2.94	2.82	2.88	165679
2012-06-05	2.86	2.93	2.81	2.87	225094
2012-06-06	2.89	2.98	2.89	2.96	130922
2012-06-07	3.02	3.04	2.83	2.85	129430
2012-06-08	2.81	2.93	2.75	2.90	119245
2012-06-11	2.93	2.93	2.74	2.77	295343
2012-06-12	2.79	2.88	2.78	2.86	93408
2012-06-13	2.84	2.85	2.74	2.76	100767
2012-06-14	2.78	2.85	2.77	2.83	206625
2012-06-15	2.82	2.98	2.82	2.95	304839
2012-06-18	2.91	3.04	2.86	2.89	108976
2012-06-19	2.90	2.90	2.82	2.84	128387
2012-06-20	2.88	2.97	2.82	2.93	91832
2012-06-21	2.92	2.93	2.70	2.76	220141
2012-06-22	2.78	2.88	2.78	2.87	1175266
2012-06-25	2.83	2.88	2.80	2.86	60882
2012-06-26	2.86	2.91	2.81	2.83	114990
2012-06-27	2.86	2.96	2.84	2.91	218221
2012-06-28	3.34	3.34	2.98	3.14	1444206
2012-06-29	3.20	3.20	3.12	3.12	704982
2012-07-02	3.15	3.15	3.02	3.15	236519
2012-07-03	3.14	3.20	3.12	3.20	116395
2012-07-05	3.17	3.38	3.14	3.37	227639
2012-07-06	3.31	3.32	3.15	3.18	163212
2012-07-09	3.16	3.22	3.13	3.18	117494
2012-07-10	3.20	3.34	3.20	3.30	151160
2012-07-11	3.29	3.34	3.20	3.33	136844
2012-07-12	3.28	3.45	3.25	3.43	228757
2012-07-13	3.46	3.62	3.41	3.57	315838
2012-07-16	3.57	3.71	3.53	3.65	205894
2012-07-17	3.70	3.70	3.52	3.52	176974
2012-07-18	3.50	3.65	3.50	3.65	150322
2012-07-19	3.68	3.68	3.52	3.57	111932
2012-07-20	3.52	3.55	3.39	3.44	181322
2012-07-23	3.36	3.36	3.20	3.29	186068
2012-07-24	3.29	3.31	3.05	3.08	145973
2012-07-25	3.08	3.12	3.04	3.08	90247
2012-07-26	3.14	3.18	3.02	3.15	98813
2012-07-27	3.16	3.37	3.15	3.35	126920
2012-07-30	3.34	3.34	3.18	3.27	73206
2012-07-31	3.27	3.32	3.10	3.21	94749
2012-08-01	3.22	3.27	3.12	3.24	215464
2012-08-02	3.23	3.32	3.18	3.27	105764
2012-08-03	3.29	3.45	3.27	3.28	130736
2012-08-06	3.28	3.35	3.18	3.33	76643
2012-08-07	3.37	3.37	3.19	3.23	92965
2012-08-08	3.25	3.30	3.13	3.18	104964
2012-08-09	3.17	3.17	3.02	3.07	195183
2012-08-10	3.05	3.14	3.05	3.13	66932
2012-08-13	3.12	3.23	3.05	3.21	80227
2012-08-14	3.22	3.41	3.22	3.30	127772
2012-08-15	3.29	3.51	3.22	3.47	128385
2012-08-16	3.48	3.50	3.36	3.47	119911
2012-08-17	3.45	3.45	3.28	3.33	153208
2012-08-20	3.32	3.43	3.25	3.42	84509
2012-08-21	3.45	3.45	3.26	3.30	204770
2012-08-22	3.30	3.30	3.20	3.25	359164
2012-08-23	3.25	3.27	3.24	3.25	56169
2012-08-24	3.25	3.39	3.25	3.38	74012
2012-08-27	3.40	3.47	3.32	3.41	87545
2012-08-28	3.40	3.55	3.39	3.54	210376
2012-08-29	3.55	3.70	3.50	3.58	883187
2012-08-30	3.62	3.65	3.02	3.31	749956
2012-08-31	3.35	3.50	3.30	3.30	165083
2012-09-04	3.34	3.42	3.24	3.34	210959
2012-09-05	3.37	3.42	3.30	3.30	125271
2012-09-06	3.34	3.42	3.31	3.41	159399
2012-09-07	3.43	3.59	3.43	3.52	194538
2012-09-10	3.53	3.55	3.43	3.48	121784
2012-09-11	3.49	3.53	3.45	3.50	114490
2012-09-12	3.50	3.61	3.44	3.61	159133
2012-09-13	3.60	3.75	3.52	3.66	285183
2012-09-14	3.69	3.69	3.55	3.63	225642
2012-09-17	3.62	3.65	3.49	3.52	242448
2012-09-18	3.52	3.58	3.37	3.42	160315
2012-09-19	3.46	3.52	3.40	3.43	190443
2012-09-20	3.43	3.43	3.32	3.37	170337
2012-09-21	3.45	3.54	3.42	3.52	383302
2012-09-24	3.53	3.62	3.43	3.60	146477
2012-09-25	3.64	3.88	3.63	3.72	586449
2012-09-26	3.73	3.73	3.63	3.68	120276
2012-09-27	3.70	3.75	3.65	3.72	148335
2012-09-28	3.68	3.75	3.67	3.70	95879
2012-10-01	3.74	3.74	3.59	3.63	115267
2012-10-02	3.64	3.64	3.45	3.50	146005
2012-10-03	3.50	3.55	3.46	3.51	61492
2012-10-04	3.52	3.59	3.46	3.52	122526
2012-10-05	3.55	3.72	3.52	3.71	116064
2012-10-08	3.70	3.75	3.65	3.71	98000
2012-10-09	3.71	3.72	3.65	3.66	121663
2012-10-10	3.68	3.71	3.60	3.65	111439
2012-10-11	3.70	3.76	3.69	3.76	119523
2012-10-12	3.75	3.77	3.66	3.69	137816
2012-10-15	3.72	3.77	3.66	3.73	70393
2012-10-16	3.75	3.77	3.70	3.70	64240
2012-10-17	3.73	3.74	3.65	3.69	80655
2012-10-18	3.69	3.78	3.64	3.70	177345
2012-10-19	3.65	3.65	3.43	3.50	198430
2012-10-22	3.48	3.53	3.44	3.50	76439
2012-10-23	3.47	3.47	3.35	3.38	90092
2012-10-24	3.41	3.41	3.30	3.35	96202
2012-10-25	3.39	3.43	3.30	3.32	78142
2012-10-26	3.33	3.46	3.29	3.46	93432
2012-10-31	3.45	3.50	3.29	3.32	129391
2012-11-01	3.31	3.50	3.31	3.49	161981
2012-11-02	3.49	3.50	3.35	3.36	79948
2012-11-05	3.37	3.57	3.33	3.42	135399
2012-11-06	3.44	3.51	3.36	3.48	83434
2012-11-07	3.42	3.44	3.26	3.33	165877
2012-11-08	3.33	3.50	3.27	3.30	85242
2012-11-09	3.28	3.38	3.25	3.27	65838
2012-11-12	3.27	3.35	3.26	3.29	56826
2012-11-13	3.28	3.40	3.28	3.29	35313
2012-11-14	3.30	3.34	3.12	3.13	195665
2012-11-15	3.12	3.15	2.98	3.00	121598
2012-11-16	2.97	3.02	2.85	2.93	149382
2012-11-19	2.97	3.10	2.97	3.05	139517
2012-11-20	3.03	3.07	3.00	3.04	78125
2012-11-21	3.01	3.06	2.98	3.03	171269
2012-11-23	3.05	3.10	3.04	3.08	65600
2012-11-26	3.06	3.18	3.06	3.10	84550
2012-11-27	3.08	3.12	3.08	3.09	78299
2012-11-28	3.06	3.11	3.06	3.11	58671
2012-11-29	3.16	3.25	3.13	3.16	116118
2012-11-30	3.17	3.25	3.09	3.15	123403
2012-12-03	3.19	3.26	3.05	3.10	129494
2012-12-04	3.10	3.29	3.10	3.29	101789
2012-12-05	3.33	3.34	3.19	3.32	94942
2012-12-06	3.24	3.37	3.24	3.37	143394
2012-12-07	3.39	3.40	3.30	3.35	129806
2012-12-10	3.36	3.41	3.25	3.31	118338
2012-12-11	3.37	3.45	3.34	3.35	125127
2012-12-12	3.35	3.44	3.32	3.36	86845
2012-12-13	3.36	3.40	3.32	3.38	50104
2012-12-14	3.36	3.48	3.36	3.38	63890
2012-12-17	3.40	3.44	3.33	3.42	78890
2012-12-18	3.41	3.48	3.32	3.48	384247
2012-12-19	3.47	3.71	3.45	3.65	172437
2012-12-20	3.64	3.68	3.41	3.46	204765
2012-12-21	3.46	3.52	3.34	3.36	1154599
2012-12-24	3.40	3.43	3.36	3.38	35063
2012-12-26	3.39	3.44	3.33	3.34	72656
2012-12-27	3.34	3.49	3.33	3.43	128533
2012-12-28	3.42	3.49	3.37	3.38	42595
2012-12-31	3.36	3.54	3.36	3.50	107542
2013-01-02	3.50	3.75	3.49	3.73	416017
2013-01-03	3.75	3.75	3.57	3.58	126827
2013-01-04	3.62	3.71	3.55	3.69	126650
2013-01-07	3.68	3.83	3.64	3.81	184345
2013-01-08	3.82	3.97	3.79	3.92	314153
2013-01-09	3.92	3.99	3.83	3.97	280056
2013-01-10	3.97	3.97	3.75	3.75	381165
2013-01-11	3.77	3.80	3.74	3.80	94088
2013-01-14	3.82	3.84	3.68	3.77	140524
2013-01-15	3.75	3.82	3.73	3.80	127349
2013-01-16	3.78	3.78	3.74	3.75	48527
2013-01-17	3.78	3.84	3.75	3.80	96187
2013-01-18	3.80	3.80	3.76	3.79	47427
2013-01-22	3.79	3.82	3.75	3.81	51335
2013-01-23	3.83	3.94	3.79	3.91	165331
2013-01-24	3.91	4.01	3.86	3.92	231802
2013-01-25	3.96	4.06	3.85	3.89	200549
2013-01-28	3.90	3.98	3.84	3.97	129898
2013-01-29	3.96	3.98	3.83	3.90	147233
2013-01-30	3.85	3.91	3.74	3.77	165740
2013-01-31	3.75	3.83	3.73	3.77	151219
2013-02-01	3.81	3.97	3.77	3.90	189719
2013-02-04	3.88	3.90	3.75	3.75	148310
2013-02-05	3.81	3.91	3.77	3.91	75666
2013-02-06	3.87	3.87	3.80	3.86	94426
2013-02-07	3.85	3.89	3.79	3.83	70613
2013-02-08	3.84	3.93	3.77	3.79	121254
2013-02-11	3.81	3.85	3.79	3.82	123246
2013-02-12	3.83	3.85	3.80	3.83	51311
2013-02-13	3.82	3.85	3.79	3.83	142939
2013-02-14	3.81	3.90	3.79	3.86	126877
2013-02-15	3.90	3.98	3.87	3.94	199387
2013-02-19	3.95	3.97	3.89	3.94	101706
2013-02-20	3.95	3.98	3.92	3.92	208727
2013-02-21	3.91	3.93	3.75	3.76	263981
2013-02-22	3.80	3.93	3.78	3.83	122080
2013-02-25	3.88	3.90	3.73	3.73	169706
2013-02-26	3.74	3.90	3.73	3.86	249758
2013-02-27	3.87	3.91	3.76	3.77	95017
2013-02-28	3.78	3.81	3.71	3.71	85716
2013-03-01	3.70	3.84	3.63	3.81	133626
2013-03-04	3.81	3.81	3.66	3.71	155591
2013-03-05	3.73	3.82	3.73	3.81	140978
2013-03-06	3.82	3.89	3.70	3.72	126032
2013-03-07	3.71	3.77	3.71	3.76	118758
2013-03-08	3.83	3.83	3.70	3.81	109168
2013-03-11	3.80	3.82	3.72	3.74	143464
2013-03-12	3.72	3.73	3.42	3.45	709035
2013-03-13	3.44	3.52	3.37	3.43	265931
2013-03-14	3.47	3.49	3.36	3.39	280603
2013-03-15	3.41	3.52	3.41	3.44	434684
2013-03-18	3.40	3.47	3.38	3.40	161658
2013-03-19	3.40	3.45	3.31	3.37	137727
2013-03-20	3.41	3.51	3.38	3.49	104924
2013-03-21	3.44	3.49	3.41	3.45	166712
2013-03-22	3.46	3.55	3.45	3.55	233380
2013-03-25	3.58	3.61	3.55	3.59	134161
2013-03-26	3.61	3.62	3.51	3.59	128619
2013-03-27	3.54	3.65	3.50	3.63	111360
2013-03-28	3.70	3.94	3.70	3.91	551665
2013-04-01	3.89	3.93	3.82	3.87	326445
2013-04-02	3.88	3.90	3.66	3.74	344053
2013-04-03	3.71	3.75	3.64	3.65	256910
2013-04-04	3.65	3.70	3.44	3.53	204212
2013-04-05	3.46	3.55	3.42	3.48	127213
2013-04-08	3.47	3.53	3.42	3.53	146646
2013-04-09	3.53	3.53	3.44	3.46	150289
2013-04-10	3.46	3.67	3.44	3.62	221316
2013-04-11	3.61	3.66	3.53	3.61	81223
2013-04-12	3.58	3.60	3.48	3.59	81903
2013-04-15	3.67	3.75	3.46	3.53	336989
2013-04-16	3.53	3.61	3.44	3.55	181816
2013-04-17	3.51	3.56	3.40	3.53	170061
2013-04-18	3.53	3.54	3.31	3.33	221638
2013-04-19	3.32	3.45	3.32	3.45	146060
2013-04-22	3.45	3.60	3.34	3.45	161790
2013-04-23	3.43	3.59	3.41	3.59	111414
2013-04-24	3.58	3.58	3.53	3.57	60756
2013-04-25	3.55	3.59	3.48	3.56	179373
2013-04-26	3.55	3.62	3.45	3.59	139296
2013-04-29	3.60	3.72	3.58	3.71	130149
2013-04-30	3.69	3.73	3.64	3.66	85622
2013-05-01	3.65	3.65	3.49	3.55	190494
2013-05-02	3.57	3.59	3.53	3.57	86616
2013-05-03	3.64	3.74	3.60	3.64	190463
2013-05-06	3.63	3.68	3.50	3.59	254607
2013-05-07	3.61	3.62	3.53	3.60	160166
2013-05-08	3.57	3.78	3.55	3.75	160220
2013-05-09	3.75	3.84	3.74	3.80	202000
2013-05-10	3.81	3.81	3.69	3.70	192381
2013-05-13	3.68	3.70	3.60	3.62	125413
2013-05-14	3.63	3.80	3.54	3.77	195873
2013-05-15	3.77	3.84	3.74	3.84	114399
2013-05-16	3.81	3.93	3.80	3.90	134907
2013-05-17	3.91	3.98	3.90	3.96	205575
2013-05-20	3.93	4.00	3.93	3.95	132590
2013-05-21	3.95	3.96	3.90	3.92	170075
2013-05-22	3.94	3.95	3.82	3.85	198394
2013-05-23	3.81	3.93	3.77	3.92	161548
2013-05-24	3.88	3.95	3.85	3.93	97841
2013-05-28	3.95	4.07	3.93	4.03	307158
2013-05-29	4.01	4.05	3.95	4.03	101266
2013-05-30	4.03	4.09	4.00	4.01	121733
2013-05-31	3.96	4.03	3.92	3.97	497258
2013-06-03	4.00	4.05	3.89	4.01	545634
2013-06-04	4.00	4.08	3.98	4.00	320921
2013-06-05	3.98	4.09	3.98	3.99	320654
2013-06-06	4.00	4.06	3.96	4.03	119053
2013-06-07	4.00	4.00	3.61	3.67	1945319
2013-06-10	3.61	3.66	3.50	3.63	410521
2013-06-11	3.64	3.65	3.51	3.64	308422
2013-06-12	3.62	3.69	3.62	3.64	176967
2013-06-13	3.63	3.63	3.55	3.56	278525
2013-06-14	3.54	3.65	3.50	3.50	570524
2013-06-17	3.54	3.56	3.50	3.52	155721
2013-06-18	3.54	3.61	3.53	3.58	321404
2013-06-19	3.60	3.61	3.54	3.54	158522
2013-06-20	3.50	3.55	3.45	3.48	323392
2013-06-21	3.49	3.64	3.46	3.62	1763754
2013-06-24	3.57	3.64	3.53	3.59	310704
2013-06-25	3.62	3.62	3.57	3.61	313110
2013-06-26	3.63	3.65	3.55	3.60	263699
2013-06-27	3.61	3.71	3.60	3.71	215244
2013-06-28	3.70	3.72	3.62	3.69	371778
2013-07-01	3.70	3.75	3.68	3.72	114579
2013-07-02	3.71	3.77	3.65	3.73	277791
2013-07-03	3.69	3.75	3.69	3.70	56330
2013-07-05	3.72	3.81	3.72	3.80	175055
2013-07-08	3.82	3.84	3.74	3.82	152120
2013-07-09	3.84	3.87	3.77	3.87	493763
2013-07-10	3.90	4.00	3.87	3.96	312898
2013-07-11	4.03	4.03	3.90	3.93	294200
2013-07-12	3.90	3.92	3.86	3.87	106250
2013-07-15	3.88	3.97	3.84	3.86	224214
2013-07-16	3.85	3.87	3.79	3.80	151989
2013-07-17	3.83	3.85	3.73	3.78	464425
2013-07-18	3.80	3.80	3.59	3.71	316151
2013-07-19	3.69	3.87	3.68	3.86	578950
2013-07-22	3.84	3.86	3.80	3.81	93799
2013-07-23	3.83	3.89	3.83	3.84	71779
2013-07-24	3.90	3.97	3.83	3.89	109974
2013-07-25	3.90	3.96	3.86	3.91	106842
2013-07-26	3.87	3.91	3.79	3.90	83141
2013-07-29	3.93	3.93	3.75	3.78	110491
2013-07-30	3.80	3.84	3.73	3.77	336300
2013-07-31	3.73	3.86	3.73	3.86	157917
2013-08-01	3.89	3.94	3.82	3.90	222483
2013-08-02	3.73	3.73	3.56	3.72	354212
2013-08-05	3.73	3.76	3.70	3.75	165392
2013-08-06	3.75	3.81	3.72	3.78	198637
2013-08-07	3.78	3.79	3.73	3.75	89355
2013-08-08	3.78	3.78	3.73	3.76	113400
2013-08-09	3.74	3.80	3.73	3.74	66149
2013-08-12	3.73	3.77	3.73	3.75	131461
2013-08-13	3.74	3.77	3.74	3.75	44595
2013-08-14	3.74	3.77	3.74	3.75	154541
2013-08-15	3.74	3.76	3.74	3.74	190049
2013-08-16	3.74	3.77	3.74	3.74	320573
2013-08-19	3.72	3.73	3.40	3.45	314382
2013-08-20	3.46	3.58	3.43	3.56	106200
2013-08-21	3.54	3.59	3.45	3.53	107762
2013-08-22	3.53	3.61	3.48	3.60	53094
2013-08-23	3.59	3.60	3.56	3.58	49909
2013-08-26	3.58	3.71	3.55	3.61	90104
2013-08-27	3.57	3.63	3.47	3.47	119521
2013-08-28	3.48	3.54	3.31	3.34	149683
2013-08-29	3.34	3.49	3.34	3.45	93188
2013-08-30	3.43	3.45	3.35	3.37	82764
2013-09-03	3.40	3.44	3.35	3.38	102932
2013-09-04	3.39	3.50	3.36	3.49	72654
2013-09-05	3.49	3.60	3.49	3.50	60154
2013-09-06	3.52	3.57	3.48	3.49	71824
2013-09-09	3.48	3.64	3.46	3.64	135856
2013-09-10	3.67	3.71	3.55	3.63	340621
2013-09-11	3.62	3.67	3.54	3.54	99338
2013-09-12	3.53	3.60	3.51	3.55	92812
2013-09-13	3.57	3.63	3.53	3.63	136835
2013-09-16	3.65	3.72	3.58	3.59	113520
2013-09-17	3.58	3.59	3.45	3.52	137447
2013-09-18	3.51	3.55	3.48	3.54	128924
2013-09-19	3.54	3.64	3.49	3.64	194977
2013-09-20	3.64	3.65	3.53	3.63	174954
2013-09-23	3.61	3.68	3.59	3.66	89258
2013-09-24	3.67	3.74	3.63	3.73	119316
2013-09-25	3.75	3.75	3.69	3.73	127669
2013-09-26	3.97	3.99	3.95	3.96	19736519
2013-09-27	3.96	3.98	3.96	3.98	4142445
2013-09-30	3.98	4.00	3.97	3.99	2336310
2013-10-01	3.98	4.00	3.96	3.96	2741216
2013-10-02	3.97	3.98	3.96	3.98	2904002
2013-10-03	3.98	3.98	3.97	3.97	321243
2013-10-04	3.97	3.99	3.97	3.97	587213
2013-10-07	3.98	3.98	3.97	3.97	443998
2013-10-08	3.97	3.98	3.97	3.97	1245027
2013-10-09	3.97	3.98	3.97	3.97	348004
2013-10-10	3.98	3.98	3.97	3.98	467988
2013-10-11	3.97	3.99	3.97	3.99	603048
2013-10-14	3.98	4.00	3.98	3.99	496493
2013-10-15	3.99	3.99	3.98	3.98	380018
2013-10-16	3.99	3.99	3.98	3.99	386086
2013-10-17	3.98	3.99	3.98	3.98	118219
2013-10-18	3.99	3.99	3.98	3.99	778469
2013-10-21	3.99	4.01	3.98	3.99	638587
2013-10-22	4.01	4.03	4.00	4.01	184257
2013-10-23	4.01	4.02	4.01	4.01	119301
2013-10-24	4.01	4.03	3.99	4.00	489533
2013-10-25	4.01	4.01	3.99	3.99	518421
2013-10-28	3.99	4.02	3.99	4.00	161236
2013-10-29	4.01	4.03	3.99	3.99	534539
2013-10-30	4.00	4.01	3.99	4.00	200690
2013-10-31	4.00	4.01	3.99	3.99	200755
2013-11-01	3.99	4.00	3.99	3.99	279322
2013-11-04	3.99	4.00	3.96	3.99	935567
2013-11-05	3.98	3.99	3.98	3.98	289283
2013-11-06	3.98	4.01	3.98	3.99	460375
2013-11-07	3.99	4.00	3.99	3.99	167431
2013-11-08	3.99	4.00	3.99	3.99	119386
2013-11-11	3.99	4.00	3.99	3.99	307098
2013-11-12	3.99	4.00	3.99	3.99	76249
2013-11-13	3.99	4.00	3.99	4.00	192486
2013-11-14	3.99	4.00	3.99	4.00	132882
2013-11-15	3.99	4.00	3.99	4.00	376861
2013-11-18	3.99	4.01	3.99	4.00	1300777
2013-11-19	4.00	4.01	4.00	4.00	286615
2013-11-20	4.01	4.03	4.00	4.02	797801
2013-11-21	4.02	4.03	4.01	4.02	201455
2013-11-22	4.01	4.02	4.01	4.02	178273
2013-11-25	4.02	4.02	4.01	4.01	98173
2013-11-26	4.01	4.02	4.01	4.02	88017
2013-11-27	4.02	4.04	4.01	4.04	282113
2013-11-29	4.04	4.04	4.01	4.02	127299
2013-12-02	4.02	4.02	4.01	4.01	136113
2013-12-03	4.01	4.02	3.99	4.00	802214
2013-12-04	4.00	4.01	3.98	3.98	964244
2013-12-05	3.98	4.01	3.97	4.01	915702
2013-12-06	4.02	4.02	3.99	4.01	296735
2013-12-09	4.00	4.01	4.00	4.00	122655
2013-12-10	4.01	4.01	4.00	4.00	160076
2013-12-11	4.00	4.01	3.98	3.99	646654
2013-12-12	3.99	4.01	3.99	4.00	698402
2013-12-13	4.00	4.01	3.99	3.99	323042
2013-12-16	4.00	4.02	3.99	4.02	1203422
2013-12-17	4.00	4.02	3.99	3.99	275054
2013-12-18	4.01	4.04	4.00	4.02	281723
2013-12-19	4.00	4.01	3.97	3.97	475040
2013-12-20	3.97	3.99	3.90	3.94	1690304
2013-12-23	3.94	3.98	3.94	3.95	314881
2013-12-24	3.95	3.97	3.91	3.93	338763
2013-12-26	3.94	4.00	3.92	3.95	373017
2013-12-27	3.95	3.95	3.92	3.93	208728
2013-12-30	3.94	3.98	3.94	3.96	193479
2013-12-31	4.02	4.05	4.02	4.03	741609
2014-01-02	4.03	4.05	4.03	4.03	385752
2014-01-03	4.03	4.04	4.03	4.04	265363
2014-01-06	4.04	4.04	4.03	4.03	275921
2014-01-07	4.04	4.05	4.03	4.05	425776
2014-01-08	4.03	4.04	4.03	4.03	82849
2014-01-09	4.05	4.05	4.03	4.03	67804
2014-01-10	4.04	4.04	4.03	4.04	181448
2014-01-13	4.04	4.04	4.03	4.03	201316
2014-01-14	4.04	4.04	4.03	4.04	125611
2014-01-15	4.04	4.05	4.03	4.04	192006
2014-01-16	4.04	4.05	4.03	4.03	93724
2014-01-17	4.03	4.04	4.03	4.03	103936
2014-01-21	4.03	4.04	4.03	4.04	67328
2014-01-22	4.04	4.05	4.03	4.04	249634
2014-01-24	4.04	4.05	4.04	4.04	268603
2014-01-27	4.04	4.05	4.04	4.04	129539
2014-01-28	4.04	4.05	4.04	4.04	145917
2014-01-29	4.04	4.05	4.04	4.04	276454
2014-01-31	4.04	4.05	4.03	4.04	307790
2015-09-28	36.50	37.15	31.00	33.02	361911
2015-09-29	34.34	34.50	31.69	33.55	1417882
2015-09-30	34.10	34.72	33.50	34.43	751134
2015-10-01	33.94	35.80	33.92	35.07	821888
2015-10-02	34.48	35.50	34.28	35.30	500576
2015-10-05	35.80	37.69	35.70	35.90	667897
2015-10-06	35.30	38.00	35.11	37.89	269649
2015-10-07	37.59	40.15	37.59	39.36	542633
2015-10-08	38.70	42.06	38.70	40.95	470476
2015-10-09	41.36	41.85	39.07	39.13	931747
2015-10-12	39.55	39.95	38.13	38.17	127863
2015-10-13	37.40	38.71	35.60	37.47	351256
2015-10-14	37.34	37.93	36.01	36.71	605152
2015-10-15	37.20	37.25	36.08	36.76	558743
2015-10-16	36.75	37.14	35.69	36.48	553557
2015-10-19	35.62	36.91	35.57	36.49	503554
2015-10-20	36.31	38.40	36.07	38.13	441688
2015-10-21	37.97	37.97	36.34	36.74	508642
2015-10-22	37.24	37.63	36.19	36.49	358034
2015-10-23	36.85	37.07	35.94	36.82	127383
2015-10-26	36.69	36.97	33.78	34.68	973531
2015-10-27	34.40	35.39	33.88	34.57	542875
2015-10-28	34.92	36.91	34.02	35.78	662307
2015-10-29	36.44	36.44	33.92	34.25	538581
2015-10-30	34.40	34.97	33.33	33.90	530912
2015-11-02	33.91	36.19	33.28	36.01	471820
2015-11-03	35.92	36.41	35.01	35.09	307709
2015-11-04	35.22	35.99	34.96	35.49	393077
2015-11-05	35.43	35.71	34.69	35.20	182426
2015-11-06	35.00	35.00	32.89	33.07	590821
2015-11-09	32.86	32.86	31.28	31.69	463175
2015-11-10	31.53	31.70	30.91	31.61	154086
2015-11-11	31.60	31.60	31.00	31.46	316312
2015-11-12	31.09	31.15	29.77	29.98	383544
2015-11-13	29.73	30.24	29.21	30.01	241711
2015-11-16	29.68	31.72	29.58	31.31	494696
2015-11-17	31.48	32.66	30.76	31.95	347974
2015-11-18	32.26	33.85	32.00	33.38	420095
2015-11-19	32.73	33.29	31.87	32.96	276955
2015-11-20	32.80	33.16	32.16	32.42	329609
2015-11-23	32.45	32.45	31.88	32.09	174914
2015-11-24	32.00	33.22	31.86	33.07	206304
2015-11-25	33.05	34.05	33.05	33.75	135024
2015-11-27	33.38	33.52	32.81	33.31	69467
2015-11-30	33.35	34.16	33.20	33.60	203874
2015-12-01	33.60	34.02	33.45	33.94	396106
2015-12-02	33.80	33.92	33.25	33.73	399356
2015-12-03	33.81	33.87	33.09	33.66	607242
2015-12-04	33.46	33.73	32.91	33.44	355098
2015-12-07	33.04	33.47	32.19	32.44	433974
2015-12-08	31.45	32.08	30.99	31.09	579429
2015-12-09	31.01	31.14	29.47	29.59	290373
2015-12-10	29.45	30.19	29.02	29.80	407565
2015-12-11	29.28	29.28	28.45	28.89	575811
2015-12-14	28.69	28.95	26.91	27.04	504117
2015-12-15	27.20	27.92	25.98	26.70	801857
2015-12-16	27.48	27.48	25.57	25.86	505606
2015-12-17	26.00	26.59	25.49	26.44	379797
2015-12-18	26.54	26.99	26.11	26.84	942771
2015-12-21	26.90	27.52	26.55	27.38	409468
2015-12-22	27.28	28.24	27.13	28.14	567402
2015-12-23	28.41	29.31	28.20	28.81	305891
2015-12-24	28.85	29.14	28.67	29.06	105187
2015-12-28	28.94	29.26	27.17	27.53	413006
2015-12-29	27.56	27.89	27.27	27.78	178550
2015-12-30	27.61	27.76	26.87	26.92	162458
2015-12-31	26.76	28.08	26.69	27.91	204209
2016-01-04	27.63	28.56	27.01	28.42	235747
2016-01-05	28.45	28.45	26.75	26.97	209568
2016-01-06	26.53	26.53	25.20	25.29	603871
2016-01-07	24.83	24.85	24.14	24.40	349705
2016-01-08	24.53	24.72	23.55	23.66	361620
2016-01-11	23.68	23.72	22.83	23.55	208226
2016-01-12	23.78	23.78	22.67	23.35	494593
2016-01-13	23.42	23.64	23.00	23.31	664052
2016-01-14	23.33	23.45	22.74	23.19	648617
2016-01-15	22.58	22.73	22.28	22.52	420385
2016-01-19	22.72	22.95	21.58	21.66	538669
2016-01-20	21.25	21.28	20.02	20.85	645954
2016-01-21	21.06	21.88	21.03	21.50	466252
2016-01-22	21.92	22.47	21.68	22.04	627605
2016-01-25	21.74	22.08	21.20	21.23	232978
2016-01-26	21.44	22.46	21.25	22.44	608611
2016-01-27	22.32	24.33	22.32	24.15	551100
2016-01-28	24.21	24.60	22.43	22.56	245411
2016-01-29	22.50	23.85	22.50	23.84	268312
2016-02-01	23.39	23.82	22.30	22.49	256342
2016-02-02	22.02	22.06	20.72	20.85	384503
2016-02-03	21.11	21.13	19.85	20.42	488027
2016-02-04	20.49	21.92	20.49	21.38	438959
2016-02-05	21.25	21.69	20.86	21.63	434028
2016-02-08	21.29	21.70	20.92	21.49	734297
2016-02-09	21.08	21.57	20.55	20.81	434463
2016-02-10	15.40	17.39	15.40	15.76	1596543
2016-02-11	16.88	17.82	14.85	16.46	1771777
2016-02-12	16.24	17.23	16.20	16.34	589154
2016-02-16	16.66	16.97	16.34	16.39	611359
2016-02-17	17.11	17.58	16.76	16.89	629515
2016-02-18	17.15	17.15	16.68	16.89	429252
2016-02-19	16.84	16.84	16.25	16.32	384468
2016-02-22	16.65	17.75	16.63	17.72	821181
2016-02-23	17.69	17.93	17.09	17.68	355074
2016-02-24	17.51	17.91	16.52	17.87	404887
2016-02-25	17.98	18.50	17.44	18.41	323535
2016-02-26	18.52	19.40	18.47	19.33	495343
2016-02-29	19.33	19.53	18.73	18.73	309280
2016-03-01	18.73	18.73	18.73	19.70	224518
2016-03-02	19.64	19.95	19.57	19.94	306465
2016-03-03	19.94	19.94	19.94	19.92	683261
2016-03-04	19.92	19.92	19.92	19.43	486194
2016-03-07	19.30	20.50	19.30	20.45	317805
2016-03-08	20.17	20.54	19.66	19.71	574707
2016-03-09	19.86	20.86	19.76	20.64	318312
2016-03-10	20.64	20.64	20.64	22.48	539763
2016-03-11	22.62	23.10	22.47	23.03	398927
2016-03-14	22.79	24.06	22.64	24.03	415672
2016-03-15	24.03	24.03	24.03	24.39	670331
2016-03-16	24.21	24.73	21.79	24.52	397057
2016-03-17	24.31	25.83	24.27	25.30	365642
2016-03-18	25.39	25.89	24.91	25.49	513813
2016-03-21	25.54	26.33	25.40	25.78	154133
2016-03-22	25.59	26.72	25.59	26.53	321647
2016-03-23	26.65	26.97	25.21	25.22	410423
2016-03-24	25.22	25.22	25.22	25.96	252761
2016-03-28	25.85	25.85	24.33	24.99	256386
2016-03-29	24.81	25.65	24.43	25.62	185780
2016-03-30	25.95	26.42	25.04	25.55	372221
2016-03-31	25.35	25.35	24.67	25.08	404621
2016-04-01	24.70	24.95	23.99	24.43	340113
2016-04-04	24.47	25.04	24.00	24.10	471108
2016-04-05	24.10	24.10	24.10	24.29	407389
2016-04-06	24.39	24.50	23.71	24.32	295673
2016-04-07	24.20	24.61	23.91	24.15	373828
2016-04-08	24.52	25.79	24.40	25.79	253186
2016-04-11	25.88	26.50	25.77	26.18	259290
2016-04-12	26.18	27.05	26.17	26.53	259767
2016-04-13	26.66	26.89	26.09	26.16	600351
2016-04-14	26.38	27.03	25.98	26.61	410705
2016-04-15	26.68	26.99	26.45	26.98	324881
2016-04-18	26.93	27.79	26.22	27.23	494698
2016-04-19	27.49	28.27	27.25	28.27	285616
2016-04-20	28.17	28.23	26.90	27.37	318014
2016-04-21	27.37	28.53	27.23	28.46	412433
2016-04-22	28.71	29.20	28.38	29.15	318843
2016-04-25	29.03	29.35	27.96	28.06	454501
2016-04-26	28.32	29.14	27.48	29.14	366477
2016-04-27	29.20	30.12	28.84	30.00	363413
2016-04-28	29.77	30.05	29.24	29.84	398722
2016-04-29	29.91	30.05	29.47	29.96	462428
2016-05-02	30.06	30.61	29.45	30.44	548071
2016-05-03	30.24	30.58	29.83	30.06	582196
2016-05-04	31.56	31.56	26.71	28.17	1000814
2016-05-05	28.87	30.27	28.76	29.45	424731
2016-05-06	29.59	30.06	29.44	29.89	273241
2016-05-09	29.86	29.87	28.78	29.47	312285
2016-05-10	29.41	31.43	29.19	30.95	692055
2016-05-11	31.12	31.58	30.61	30.65	512708
2016-05-12	30.76	31.04	30.08	30.19	396709
2016-05-13	31.00	31.24	30.18	30.35	294876
2016-05-16	30.52	30.82	29.95	29.95	263738
2016-05-17	29.86	30.22	28.70	28.93	526828
2016-05-18	28.54	29.26	28.34	29.00	338174
2016-05-19	28.57	29.05	27.03	27.19	467337
2016-05-20	27.21	28.33	27.17	27.68	322760
2016-05-23	27.67	28.09	27.38	27.85	210169
2016-05-24	28.04	28.58	27.64	28.49	251001
2016-05-25	28.55	29.34	28.49	29.26	267353
2016-05-26	29.43	29.64	28.85	29.00	162110
2016-05-27	28.96	29.57	28.81	29.51	194871
2016-05-31	29.54	30.16	29.54	29.97	242800
2016-06-01	29.63	30.10	28.78	29.94	214913
2016-06-02	29.88	30.53	29.61	30.26	186778
2016-06-03	30.21	30.46	29.63	30.01	229374
2016-06-06	30.32	30.93	30.26	30.76	213995
2016-06-07	30.86	31.17	30.76	30.87	227276
2016-06-08	31.10	31.48	30.79	30.83	182635
2016-06-09	30.42	30.75	30.00	30.35	251364
2016-06-10	30.13	30.13	29.26	29.90	190693
2016-06-13	29.75	29.76	28.23	28.50	286574
2016-06-14	28.15	29.05	27.58	29.00	308143
2016-06-15	28.96	29.61	28.72	29.37	255746
2016-06-16	28.93	29.09	28.17	29.00	232124
2016-06-17	29.30	30.56	29.28	29.82	352900
2016-06-20	30.32	30.90	30.17	30.51	285844
2016-06-21	30.50	30.65	29.36	29.99	332348
2016-06-22	30.00	30.09	29.48	29.84	151472
2016-06-23	30.00	30.53	30.00	30.32	505386
2016-06-24	28.51	28.87	27.28	27.53	3247167
2016-06-27	27.24	27.24	24.67	24.80	677316
2016-06-28	25.11	25.25	24.12	24.47	851292
2016-06-29	24.83	25.69	24.69	25.57	799786
2016-06-30	25.52	26.13	25.18	26.07	384247
2016-07-01	25.78	26.50	25.60	25.75	391110
2016-07-05	25.40	25.71	23.50	24.07	499424
2016-07-06	23.78	24.99	23.61	24.98	651355
2016-07-07	25.03	25.96	25.03	25.53	306429
2016-07-08	26.03	26.67	25.47	26.66	431284
2016-07-11	26.87	27.24	26.87	27.02	614554
2016-07-12	27.21	27.64	27.06	27.25	429520
2016-07-13	27.30	27.60	27.15	27.33	256957
2016-07-14	27.52	28.28	27.33	27.55	342809
2016-07-15	27.74	27.85	27.38	27.69	325284
2016-07-18	27.59	27.98	27.19	27.95	197396
2016-07-19	27.73	27.73	27.02	27.09	223558
2016-07-20	27.09	27.39	26.65	27.11	196591
2016-07-21	27.20	28.31	27.17	28.16	407229
2016-07-22	28.12	28.34	27.44	27.52	308255
2016-07-25	27.32	27.49	26.50	27.02	238313
2016-07-26	27.01	28.25	27.01	28.09	162788
2016-07-27	28.20	28.46	27.70	27.97	175873
2016-07-28	27.93	28.08	27.62	27.82	187402
2016-07-29	27.77	27.85	27.16	27.28	336672
2016-08-01	27.14	27.44	26.76	27.34	200730
2016-08-02	27.32	27.39	25.95	26.19	241057
2016-08-03	26.08	27.42	26.02	26.65	340971
2016-08-04	26.22	26.46	25.35	25.43	300996
2016-08-05	25.50	26.11	25.50	25.66	381431
2016-08-08	25.81	26.36	25.55	25.65	350588
2016-08-09	25.66	26.00	24.98	25.35	710770
2016-08-10	25.53	26.01	25.20	25.46	345755
2016-08-11	25.68	26.97	25.57	26.69	321100
2016-08-12	26.72	26.83	26.03	26.31	183462
2016-08-15	26.33	27.04	26.33	26.96	190279
2016-08-16	26.95	27.46	26.59	26.87	382616
2016-08-17	26.79	27.05	26.50	26.72	249455
2016-08-18	26.69	27.60	26.64	27.52	343066
2016-08-19	27.41	28.38	27.09	28.25	263188
2016-08-22	28.01	28.64	27.19	28.52	330396
2016-08-23	28.58	29.99	28.46	29.62	512757
2016-08-24	29.68	29.68	29.08	29.35	485856
2016-08-25	29.25	29.87	29.05	29.64	511882
2016-08-26	29.71	30.01	29.40	29.91	260973
2016-08-29	29.93	30.10	29.64	29.69	180223
2016-08-30	29.67	29.95	29.37	29.46	337174
2016-08-31	29.37	29.53	29.11	29.41	313385
2016-09-01	29.43	29.74	29.31	29.68	230925
2016-09-02	29.97	30.30	29.76	30.04	266393
2016-09-06	30.10	30.35	29.70	29.85	247192
2016-09-07	29.93	30.15	29.55	29.89	252319
2016-09-08	29.92	30.08	29.72	29.78	196799
2016-09-09	29.41	29.81	28.93	29.11	333208
2016-09-12	28.55	29.07	28.55	28.97	225559
2016-09-13	28.63	28.78	26.98	27.14	291067
2016-09-14	27.03	27.20	26.55	26.96	411792
2016-09-15	27.07	28.09	26.99	28.07	307930
2016-09-16	27.80	28.13	27.50	27.84	344634
2016-09-19	28.14	28.70	27.93	28.32	256920
2016-09-20	28.65	28.91	28.05	28.12	341289
2016-09-21	28.48	29.66	28.48	29.54	610391
2016-09-22	29.90	30.74	29.90	30.31	310676
2016-09-23	29.87	30.43	29.66	29.98	474981
2016-09-26	29.81	30.00	29.10	29.13	291911
2016-09-27	28.94	29.12	28.53	29.02	261939
2016-09-28	29.19	29.94	29.19	29.69	323384
2016-09-29	29.71	30.75	29.46	30.51	347054
2016-09-30	30.63	31.06	30.61	30.92	349548
2016-10-03	30.83	31.00	30.39	30.61	311761
2016-10-04	30.63	30.92	30.01	30.24	317301
2016-10-05	30.46	30.92	30.29	30.61	220701
2016-10-06	30.52	30.52	28.98	29.61	375924
2016-10-07	29.42	29.50	27.97	28.17	459498
2016-10-10	28.26	28.47	27.76	27.77	246448
2016-10-11	27.82	28.06	27.43	27.63	352777
2016-10-12	27.72	27.77	27.00	27.36	391266
2016-10-13	27.00	27.08	26.22	26.99	430388
2016-10-14	27.10	27.43	26.68	26.94	207501
2016-10-17	26.90	27.02	26.25	26.28	174776
2016-10-18	24.32	25.66	23.86	25.53	875049
2016-10-19	25.43	26.66	25.12	26.35	618643
2016-10-20	26.19	26.89	26.14	26.79	419240
2016-10-21	26.30	27.27	26.17	27.03	415219
2016-10-24	27.19	27.57	26.39	26.65	333676
2016-10-25	26.51	26.66	26.40	26.53	393427
2016-10-26	26.57	26.94	26.07	26.85	344919
2016-10-27	26.90	27.01	26.44	26.60	351912
2016-10-28	26.61	26.86	25.52	25.59	296731
2016-10-31	25.56	25.83	25.02	25.09	442826
2016-11-01	25.30	25.30	24.08	24.32	650441
2016-11-02	23.83	24.84	22.34	23.14	1061551
2016-11-03	22.87	24.12	22.87	24.07	981408
2016-11-04	24.07	24.79	23.80	23.92	383045
2016-11-07	24.51	24.92	24.28	24.61	314213
2016-11-08	24.58	25.08	24.15	24.84	312385
2016-11-09	24.97	26.82	24.88	26.76	427101
2016-11-10	27.27	28.79	26.76	28.72	567624
2016-11-11	28.36	29.87	28.36	29.81	592884
2016-11-14	29.99	30.65	29.97	30.34	408756
2016-11-15	28.82	29.96	28.55	29.94	444619
2016-11-16	29.94	29.97	29.58	29.74	338342
2016-11-17	29.85	30.27	29.41	29.62	252321
2016-11-18	29.74	30.39	29.55	30.20	266762
2016-11-21	30.32	31.11	30.32	30.71	224036
2016-11-22	30.88	31.26	30.44	30.86	253389
2016-11-23	30.58	31.52	30.58	31.47	161305
2016-11-25	31.09	31.58	30.53	31.14	115645
2016-11-28	31.11	31.22	30.56	30.63	238041
2016-11-29	30.58	30.69	29.99	30.22	123907
2016-11-30	30.63	31.51	30.63	31.34	254296
2016-12-01	31.60	33.00	31.23	32.23	395064
2016-12-02	32.16	32.19	31.16	31.42	287334
2016-12-05	31.99	32.45	31.91	32.04	301021
2016-12-06	32.17	32.51	31.70	32.37	309027
2016-12-07	32.26	32.69	32.19	32.66	249953
2016-12-08	32.89	33.12	32.33	32.80	254194
2016-12-09	32.66	32.93	32.56	32.91	170284
2016-12-12	32.84	32.96	32.08	32.29	323916
2016-12-13	32.84	33.86	31.97	32.14	182247
2016-12-14	31.85	32.57	31.19	31.24	197573
2016-12-15	31.16	32.22	30.33	31.77	286446
2016-12-16	31.85	31.85	30.72	31.85	554350
2016-12-19	31.15	31.93	30.89	31.65	405570
2016-12-20	31.96	33.20	31.59	32.53	198442
2016-12-21	32.39	32.60	31.85	32.26	231089
2016-12-22	32.29	32.56	31.76	32.55	188532
2016-12-23	32.50	32.76	32.05	32.50	194995
2016-12-27	32.51	32.76	32.00	32.67	129406
2016-12-28	32.66	33.03	31.93	32.19	160383
2016-12-29	32.29	32.65	32.06	32.33	168097
2016-12-30	32.44	32.64	31.90	32.06	171435
2017-01-03	32.52	33.33	32.05	33.30	180203
2017-01-04	33.32	33.76	33.13	33.39	218112
2017-01-05	33.11	33.68	31.93	32.03	478091
2017-01-06	32.36	33.82	32.14	33.19	200898
2017-01-09	32.86	33.35	32.23	33.09	215004
2017-01-10	33.13	34.11	33.13	33.83	262183
2017-01-11	33.84	35.54	33.57	35.52	269576
2017-01-12	35.32	35.52	34.52	35.10	318269
2017-01-13	35.27	35.82	34.94	35.09	237842
2017-01-17	35.00	35.26	33.92	34.02	175712
2017-01-18	34.09	34.64	33.92	34.62	560800
2017-01-19	34.72	35.28	34.63	35.02	274706
2017-01-20	35.21	35.43	34.99	35.33	168817
2017-01-23	35.15	35.50	34.23	34.46	168750
2017-01-24	34.51	35.68	34.51	35.37	220381
2017-01-25	35.50	36.50	35.50	36.49	174401
2017-01-26	36.50	36.67	35.97	36.34	206136
2017-01-27	36.47	36.83	36.17	36.56	124717
2017-01-30	36.30	36.30	35.33	35.43	162339
2017-01-31	35.20	35.49	34.59	34.89	317579
2017-02-01	35.22	35.92	35.16	35.85	213842
2017-02-02	35.80	36.01	35.20	35.83	173438
2017-02-03	36.10	36.77	35.90	36.67	129387
2017-02-06	36.63	36.63	35.62	35.78	132263
2017-02-07	35.80	36.33	35.50	35.78	392234
2017-02-08	34.95	35.87	33.73	33.90	415133
2017-02-09	34.09	35.51	34.09	35.47	348565
2017-02-10	35.51	36.10	35.34	35.65	266265
2017-02-13	35.69	36.18	35.48	35.64	149219
2017-02-14	35.48	35.51	34.46	35.00	297162
2017-02-15	34.93	35.19	34.41	34.52	221001
2017-02-16	34.50	34.80	34.01	34.24	354526
2017-02-17	34.06	34.22	33.25	33.81	212769
2017-02-21	33.77	34.71	33.77	34.65	108001
2017-02-22	34.35	34.54	33.67	33.88	209250
2017-02-23	33.96	33.96	32.64	33.53	403732
2017-02-24	32.89	33.90	32.89	33.89	150605
2017-02-27	33.98	34.82	33.64	34.80	190738
2017-02-28	34.64	34.82	33.77	34.00	234496
2017-03-01	34.67	36.28	34.67	36.15	290517
2017-03-02	35.86	35.86	34.22	34.29	156878
2017-03-03	34.31	34.45	33.88	34.22	120328
2017-03-06	33.81	34.31	33.44	33.58	175824
2017-03-07	33.61	33.82	33.11	33.15	167013
2017-03-08	33.15	33.58	32.36	32.43	217803
2017-03-09	32.10	32.64	31.06	31.18	239453
2017-03-10	31.51	32.19	31.35	31.98	213450
2017-03-13	32.00	33.01	32.00	32.95	180371
2017-03-14	32.36	32.57	32.01	32.08	100882
2017-03-15	32.20	33.10	32.13	32.86	233136
2017-03-16	33.01	33.69	32.55	32.61	123256
2017-03-17	32.98	33.25	32.75	33.21	537245
2017-03-20	33.20	33.24	32.71	32.89	110762
2017-03-21	32.97	33.30	31.57	32.04	295421
2017-03-22	31.98	32.88	31.65	32.57	264028
2017-03-23	32.61	33.68	32.26	33.25	222178
2017-03-24	33.57	33.73	31.99	32.51	233969
2017-03-27	31.93	32.85	31.63	32.74	103442
2017-03-28	32.73	33.63	32.58	33.47	114931
2017-03-29	33.39	33.92	33.19	33.53	115927
2017-03-30	33.52	34.73	33.52	33.94	180311
2017-03-31	33.80	34.88	33.65	34.71	304289
2017-04-03	34.77	34.83	33.15	33.67	174945
2017-04-04	33.63	34.14	33.58	33.93	104759
2017-04-05	34.19	35.01	33.59	33.85	205049
2017-04-06	33.89	34.93	33.67	34.72	116156
2017-04-07	34.64	34.98	34.36	34.79	129810
2017-04-10	34.95	35.66	34.89	35.38	117463
2017-04-11	35.31	36.17	35.00	36.14	198886
2017-04-12	36.05	36.39	34.55	34.71	112015
2017-04-13	34.58	34.72	33.53	33.62	139242
2017-04-17	33.75	34.40	33.64	34.36	89587
2017-04-18	34.07	34.70	34.07	34.53	142672
2017-04-19	34.74	35.30	34.64	34.84	134361
2017-04-20	35.08	36.06	35.08	35.94	136378
2017-04-21	35.82	36.02	35.00	35.46	290581
2017-04-24	36.27	36.88	36.11	36.50	217355
2017-04-25	36.65	37.16	36.36	36.60	304193
2017-04-26	36.59	37.25	36.38	36.64	175323
2017-04-27	36.78	36.78	36.22	36.37	124280
2017-04-28	36.39	36.62	36.09	36.14	156269
2017-05-01	36.23	36.70	35.90	36.52	150939
2017-05-02	36.55	36.86	35.62	36.01	193582
2017-05-03	35.46	37.21	35.46	36.58	288455
2017-05-04	36.83	36.88	35.81	35.90	342728
2017-05-05	36.13	37.47	36.13	37.29	220928
2017-05-08	37.29	38.54	37.12	38.09	302043
2017-05-09	38.18	38.75	37.93	38.22	148674
2017-05-10	38.20	38.46	37.97	38.13	218988
2017-05-11	37.93	38.44	37.41	38.29	212596
2017-05-12	38.16	38.37	37.86	38.13	187779
2017-05-15	38.45	39.16	38.39	38.55	108824
2017-05-16	38.50	38.83	38.38	38.68	132444
2017-05-17	37.93	38.44	37.61	37.75	221582
2017-05-18	37.70	38.23	37.07	37.62	165125
2017-05-19	37.86	38.56	37.76	38.22	118375
2017-05-22	38.43	38.67	38.08	38.55	94693
2017-05-23	38.70	38.91	38.26	38.80	124798
2017-05-24	38.88	39.11	37.78	38.34	162526
2017-05-25	38.57	38.68	37.74	38.20	109683
2017-05-26	38.08	38.19	37.60	37.80	118501
2017-05-30	37.58	38.03	37.04	37.40	106796
2017-05-31	37.32	37.80	36.60	37.33	178739
2017-06-01	37.50	37.67	37.04	37.50	348619
2017-06-02	37.54	39.28	37.54	38.65	226796
2017-06-05	38.50	38.63	38.11	38.19	133323
2017-06-06	37.79	38.47	37.59	38.06	186192
2017-06-07	38.14	38.40	36.95	37.35	159398
2017-06-08	37.38	38.83	37.21	38.47	147253
2017-06-09	38.59	40.07	38.52	39.94	354155
2017-06-12	39.95	40.66	39.63	39.87	214170
2017-06-13	39.88	39.90	39.30	39.60	177382
2017-06-14	39.72	39.72	38.32	38.44	157547
2017-06-15	37.77	38.98	37.77	38.84	131429
2017-06-16	38.50	39.16	38.28	38.68	281837
2017-06-19	39.04	39.22	38.32	38.60	147471
2017-06-20	38.30	38.84	37.26	37.34	132701
2017-06-21	37.39	37.39	35.66	35.74	232642
2017-06-22	35.83	36.21	35.56	35.95	200657
2017-06-23	35.95	36.25	35.43	36.21	854434
2017-06-26	36.51	37.05	35.87	36.40	218772
2017-06-27	36.37	36.80	35.84	35.89	198588
2017-06-28	36.18	37.20	36.18	37.03	155666
2017-06-29	37.27	37.40	36.46	36.78	89891
2017-06-30	37.02	37.32	36.70	36.88	130568
2017-07-03	37.19	37.75	36.93	37.55	92490
2017-07-05	37.45	37.45	36.51	37.03	74935
2017-07-06	36.59	37.38	36.55	36.74	135049
2017-07-07	36.84	36.84	36.05	36.48	170558
2017-07-10	36.48	38.13	36.48	37.85	145169
2017-07-11	37.72	38.05	36.90	37.36	185134
2017-07-12	37.82	38.34	37.59	37.64	163979
2017-07-13	37.73	37.76	36.92	37.53	165730
2017-07-14	37.51	37.68	37.23	37.38	103585
2017-07-17	37.61	37.78	37.10	37.65	162121
2017-07-18	37.57	37.60	36.69	36.75	144219
2017-07-19	36.78	37.57	36.65	37.41	172323
2017-07-20	37.40	37.71	36.83	37.43	184045
2017-07-21	37.84	37.84	36.07	36.30	227859
2017-07-24	35.90	36.59	35.29	36.23	254548
2017-07-25	36.41	36.41	35.54	36.22	295656
2017-07-26	36.15	36.15	34.92	35.06	218171
2017-07-27	35.18	36.15	34.85	35.92	166043
2017-07-28	35.57	36.15	35.27	36.03	111855
2017-07-31	36.12	36.12	35.26	35.46	169748
2017-08-01	35.55	36.12	35.22	35.60	217375
2017-08-02	34.31	35.87	33.10	33.13	251957
2017-08-03	33.16	34.27	33.03	34.11	159914
2017-08-04	34.11	34.81	34.11	34.44	118739
2017-08-07	34.42	34.61	33.94	34.32	158457
2017-08-08	35.70	35.70	34.57	34.68	179613
2017-08-09	34.57	34.75	34.11	34.45	159648
2017-08-10	34.16	34.22	33.29	33.31	147775
2017-08-11	32.67	33.45	32.67	33.17	145324
2017-08-14	33.41	34.04	33.41	33.70	127533
2017-08-15	33.69	33.69	33.06	33.08	72124
2017-08-16	33.09	33.38	32.91	33.03	151210
2017-08-17	32.85	33.13	31.95	31.95	158112
2017-08-18	31.60	31.98	31.10	31.57	150455
2017-08-21	31.50	31.76	31.28	31.46	142817
2017-08-22	31.68	32.12	31.64	32.01	94546
2017-08-23	31.78	32.16	31.65	31.74	109301
2017-08-24	31.87	31.99	31.57	31.81	75504
2017-08-25	31.98	32.43	31.98	32.27	108589
2017-08-28	32.43	32.45	31.96	32.45	179531
2017-08-29	32.06	32.68	32.00	32.48	111924
2017-08-30	32.44	32.93	32.36	32.80	73155
2017-08-31	32.97	33.52	32.92	33.47	113419
2017-09-01	33.51	34.41	33.46	34.41	174791
2017-09-05	34.38	34.62	33.81	34.04	251956
2017-09-06	34.26	34.26	33.38	33.59	115986
2017-09-07	33.84	33.84	32.82	33.60	89590
2017-09-08	33.49	33.89	33.13	33.60	85378
2017-09-11	33.87	34.49	33.83	34.42	142752
2017-09-12	34.56	35.93	34.43	35.78	120374
2017-09-13	35.84	36.37	35.57	36.30	111310
2017-09-14	36.26	36.28	35.62	35.79	209814
2017-09-15	35.89	36.55	35.75	36.32	305125
2017-09-18	36.38	37.43	36.38	37.29	178935
2017-09-19	37.31	37.98	36.99	37.98	122783
2017-09-20	37.96	38.26	37.73	37.94	134890
2017-09-21	37.97	38.10	37.57	37.63	83410
2017-09-22	37.64	38.31	37.59	38.09	87856
2017-09-25	38.01	38.29	37.66	38.04	271216
2017-09-26	38.09	38.32	37.88	37.88	161611
2017-09-27	38.12	39.25	37.88	39.12	202713
2017-09-28	39.21	39.25	38.50	38.83	119322
2017-09-29	38.72	38.86	38.38	38.56	134798
2017-10-02	38.80	40.07	38.80	40.05	160580
2017-10-03	39.99	40.42	39.73	40.33	169204
2017-10-04	40.36	40.77	39.94	39.95	142085
2017-10-05	40.05	40.37	39.49	39.51	252959
2017-10-06	39.31	39.87	39.16	39.76	131178
2017-10-09	39.76	39.98	39.18	39.70	3495951
2017-10-10	40.00	40.18	39.59	39.98	275644
2017-10-11	39.95	40.43	39.95	40.16	206576
2017-10-12	40.01	40.73	40.01	40.60	207187
2017-10-13	40.91	41.97	40.83	41.45	195140
2017-10-16	41.85	42.54	41.56	42.17	175969
2017-10-17	42.26	42.26	41.54	41.76	100681
2017-10-18	41.99	42.73	41.84	42.50	94490
2017-10-19	42.11	42.30	41.78	42.23	100399
2017-10-20	42.74	43.22	42.39	42.58	121815
2017-10-23	42.57	43.27	41.84	41.92	88712
2017-10-24	42.20	42.76	42.08	42.35	84003
2017-10-25	42.19	42.73	41.30	42.06	127592
2017-10-26	42.40	42.63	41.88	42.25	212549
2017-10-27	42.29	42.29	40.99	41.39	272894
2017-10-30	41.09	41.29	40.19	40.68	111688
2017-10-31	41.11	41.47	40.55	41.23	194659
2017-11-01	40.10	41.71	38.95	39.27	355528
2017-11-02	39.80	41.86	39.77	41.01	388636
2017-11-03	41.14	42.10	40.45	41.52	206369
2017-11-06	41.50	41.90	41.37	41.78	224366
2017-11-07	42.18	42.22	41.55	42.15	197427
2017-11-08	41.86	42.86	41.75	42.71	208442
2017-11-09	42.36	42.36	41.08	41.46	107624
2017-11-10	41.40	41.60	41.10	41.44	92987
2017-11-13	41.04	41.30	40.50	41.17	106556
2017-11-14	40.90	41.33	40.75	41.30	101460
2017-11-15	40.93	41.10	40.48	40.98	160106
2017-11-16	41.08	41.89	41.08	41.76	135271
2017-11-17	41.44	42.30	41.00	42.03	113656
2017-11-20	41.60	41.93	40.26	41.93	283916
2017-11-21	41.73	42.10	41.53	41.96	220215
2017-11-22	41.95	42.59	41.93	42.47	148501
2017-11-24	42.74	42.74	41.52	41.99	54474
2017-11-27	42.03	42.76	41.92	42.47	253275
2017-11-28	42.57	43.45	42.23	43.29	132050
2017-11-29	43.35	44.09	43.02	43.76	128524
2017-11-30	44.09	45.34	44.09	44.77	458810
2017-12-01	44.67	45.20	43.77	45.15	352521
2017-12-04	45.83	46.12	45.16	45.26	189221
2017-12-05	45.35	45.48	44.12	44.54	324209
2017-12-06	44.26	45.10	44.22	45.41	191200
2017-12-07	44.96	45.80	44.50	45.41	258673
2017-12-08	45.74	46.24	45.66	45.90	223962
2017-12-11	45.89	46.18	45.44	45.99	440477
2017-12-12	46.06	46.25	45.59	45.91	414627
2017-12-13	45.82	46.74	45.29	45.97	206799
2017-12-14	46.08	46.78	45.75	46.03	239291
2017-12-15	46.24	47.21	45.93	46.79	546462
2017-12-18	47.36	48.21	46.91	47.11	376637
2017-12-19	47.15	47.52	46.69	46.77	254695
2017-12-20	46.80	47.03	46.11	46.52	301821
2017-12-21	46.95	47.73	46.54	47.48	167215
2017-12-22	47.42	47.42	46.95	47.10	143233
2017-12-26	47.01	47.47	46.91	47.41	94174
2017-12-27	47.33	47.67	46.68	47.13	148945
2017-12-28	47.25	47.83	47.12	47.38	144202
2017-12-29	47.50	48.02	47.45	47.55	171254
2018-01-02	47.77	47.96	46.91	47.16	257130
2018-01-03	47.21	47.49	46.95	47.18	146717
2018-01-04	47.48	48.01	47.10	47.35	212317
2018-01-05	47.40	47.63	47.04	47.34	169774
2018-01-08	47.24	47.49	46.89	47.35	146170
2018-01-09	47.60	47.86	47.24	47.27	122003
2018-01-10	47.11	47.38	46.95	47.07	129467
2018-01-11	47.08	47.99	47.08	47.83	113426
2018-01-12	48.34	48.75	47.96	48.37	198059
2018-01-16	48.87	48.97	47.33	47.69	271025
2018-01-17	47.96	48.04	47.36	47.90	319137
2018-01-18	47.84	47.98	47.32	47.60	217812
2018-01-19	47.42	48.60	47.42	48.14	247370
2018-01-22	48.26	48.79	48.08	48.79	222118
2018-01-23	47.89	48.07	46.91	47.83	367254
2018-01-24	48.05	48.61	47.06	47.50	651941
2018-01-25	47.45	47.87	46.86	47.40	439355
2018-01-26	47.60	47.65	46.99	47.38	536924
2018-01-29	47.19	47.59	46.57	46.77	374976
2018-01-30	46.45	47.06	45.53	46.93	351470
2018-01-31	47.25	47.95	46.23	46.37	166681
2018-02-01	46.16	47.00	46.10	47.00	238984
2018-02-02	46.57	46.68	45.46	45.58	247372
2018-02-05	45.04	45.55	43.60	43.63	320016
2018-02-06	43.14	46.50	43.14	46.20	499079
2018-02-07	46.10	49.50	45.06	48.69	719110
2018-02-08	48.80	48.80	46.93	46.93	483472
2018-02-09	47.50	47.98	44.18	45.40	435367
2018-02-12	45.61	46.90	45.21	46.41	313086
2018-02-13	46.00	47.14	45.93	47.00	281148
2018-02-14	46.41	47.04	45.99	46.70	436060
2018-02-15	46.46	46.96	45.24	46.63	416499
2018-02-16	46.49	47.32	45.54	46.84	210311
2018-02-20	46.50	47.44	46.26	47.02	210509
2018-02-21	47.15	48.27	47.02	47.41	222434
2018-02-22	47.75	49.58	46.95	48.40	367475
2018-02-23	48.66	49.22	48.45	48.99	179910
2018-02-26	49.10	49.68	48.54	49.58	184471
2018-02-27	49.53	49.94	49.16	49.21	254067
2018-02-28	49.26	49.61	48.71	48.76	623896
2018-03-01	48.68	48.68	46.71	46.80	392635
2018-03-02	46.58	47.77	46.50	47.63	280402
2018-03-05	47.41	48.08	46.88	47.79	140412
2018-03-06	48.02	49.11	47.62	49.08	163654
2018-03-07	48.61	50.09	48.45	50.03	351248
2018-03-08	50.22	50.88	49.82	50.79	333666
2018-03-09	51.17	53.22	50.79	53.17	365607
2018-03-12	53.18	54.04	52.58	53.94	583601
2018-03-13	54.30	54.80	53.96	54.45	521982
2018-03-14	54.70	54.72	53.44	53.52	364880
2018-03-15	53.55	53.98	52.42	52.60	232251
2018-03-16	52.63	53.23	52.10	53.10	512399
2018-03-19	53.00	53.36	52.24	53.23	203775
2018-03-20	53.47	54.49	52.85	54.17	208503
2018-03-21	54.20	54.92	53.35	54.35	123638
2018-03-22	53.81	53.83	51.81	51.84	281285
2018-03-23	51.82	52.28	49.83	49.97	250946
2018-03-26	51.00	51.00	50.03	50.84	229470
2018-03-27	51.09	51.09	49.16	49.40	141554
2018-03-28	49.46	49.46	48.42	48.71	209545
2018-03-29	49.09	49.62	48.38	49.19	396134
2018-04-02	49.08	49.08	47.26	47.63	222418
2018-04-03	47.95	48.76	47.79	48.35	339892
2018-04-04	47.20	49.12	47.09	48.89	200026
2018-04-05	49.03	49.93	48.88	49.43	273320
2018-04-06	49.25	50.12	46.66	47.60	588406
2018-04-09	48.07	48.07	47.32	47.37	321199
2018-04-10	48.36	49.39	48.10	49.14	234260
2018-04-11	48.93	49.79	48.48	49.55	200178
2018-04-12	50.01	50.36	49.48	49.71	143441
2018-04-13	50.14	50.14	49.02	49.25	113405
2018-04-16	49.77	50.05	48.87	49.98	169639
2018-04-17	50.24	50.83	50.10	50.47	136265
2018-04-18	50.65	51.26	50.43	50.68	206009
2018-04-19	50.41	50.83	49.84	50.42	160320
2018-04-20	50.26	50.80	49.63	49.97	119122
2018-04-23	50.10	50.57	49.68	49.94	151645
2018-04-24	50.18	50.31	47.22	47.72	139039
2018-04-25	47.69	48.29	46.96	47.16	151728
2018-04-26	47.37	47.41	46.29	46.73	134361
2018-04-27	46.74	46.92	45.86	46.45	117453
2018-04-30	46.61	46.61	44.95	45.00	267813
2018-05-01	44.80	45.39	43.61	45.33	343397
2018-05-02	43.07	45.21	41.07	42.34	778941
2018-05-03	41.69	42.33	40.85	41.14	478883
2018-05-04	40.92	41.99	40.48	41.68	266561
2018-05-07	42.13	43.14	41.70	42.94	430659
2018-05-08	42.89	43.13	42.26	43.04	156422
2018-05-09	43.22	43.42	42.51	43.16	103820
2018-05-10	43.31	43.74	43.07	43.60	174660
2018-05-11	43.78	44.27	43.40	44.08	263409
2018-05-14	44.11	44.92	43.87	44.28	347009
2018-05-15	43.82	44.29	43.39	44.23	199052
2018-05-16	44.21	44.67	43.25	44.17	322699
2018-05-17	44.08	44.76	44.01	44.45	203153
2018-05-18	44.66	45.29	44.50	45.04	201255
2018-05-21	45.30	46.33	45.30	46.13	183472
2018-05-22	46.12	46.16	45.12	45.14	171486
2018-05-23	44.78	44.81	44.02	44.64	397316
2018-05-24	44.58	45.43	44.58	45.35	312774
2018-05-25	45.27	45.27	44.07	44.43	204924
2018-05-29	44.09	44.66	43.68	44.16	188675
2018-05-30	44.50	45.37	44.17	45.10	156407
2018-05-31	44.62	44.70	43.53	43.57	203744
2018-06-01	44.02	44.57	43.92	44.01	153414
2018-06-04	44.31	44.45	43.60	44.02	145335
2018-06-05	44.21	45.11	44.12	45.08	210692
2018-06-06	45.21	45.30	44.70	45.14	150818
2018-06-07	45.23	45.57	44.63	45.00	183367
2018-06-08	45.09	45.44	44.75	45.23	113554
2018-06-11	45.36	45.56	44.79	44.86	146436
2018-06-12	44.91	45.21	44.21	44.53	156257
2018-06-13	44.58	44.77	43.97	44.07	148731
2018-06-14	44.20	44.55	43.90	44.29	104349
2018-06-15	44.09	45.11	43.68	45.10	303696
2018-06-18	44.73	45.73	44.37	45.71	342493
2018-06-19	45.09	45.12	43.78	44.62	232356
2018-06-20	44.82	45.98	44.45	45.34	295729
2018-06-21	45.41	45.60	43.66	43.84	540501
2018-06-22	44.33	45.55	44.29	44.64	504679
2018-06-25	44.63	44.77	43.38	44.24	324007
2018-06-26	44.27	45.66	44.22	45.40	336810
2018-06-27	45.35	46.33	44.23	44.26	374261
2018-06-28	44.28	44.28	43.25	43.41	375268
2018-06-29	43.72	44.41	43.72	43.77	193893
2018-07-02	43.50	43.56	42.60	43.55	209006
2018-07-03	43.86	44.58	43.48	43.57	53199
2018-07-05	43.87	44.19	43.35	44.18	96399
2018-07-06	44.37	44.41	43.75	44.19	106364
2018-07-09	44.18	45.05	44.18	44.90	215011
2018-07-10	44.88	45.11	44.04	44.74	276302
2018-07-11	44.20	44.20	43.55	43.62	102628
2018-07-12	43.95	43.95	42.90	43.14	117249
2018-07-13	43.13	44.01	42.76	43.72	99461
2018-07-16	43.68	43.97	42.58	42.84	168266
2018-07-17	42.80	43.34	42.59	43.11	470838
2018-07-18	43.25	44.01	42.94	43.81	234961
2018-07-19	43.65	44.70	43.54	44.54	244103
2018-07-20	44.61	45.77	44.17	45.06	251948
2018-07-23	44.81	44.81	43.76	43.81	101564
2018-07-24	44.23	45.21	44.23	45.01	149519
2018-07-25	44.84	45.51	44.25	45.50	138659
2018-07-26	45.50	46.41	45.50	46.06	127483
2018-07-27	46.22	46.22	45.10	45.34	93443
2018-07-30	45.48	46.17	45.48	45.55	162063
2018-07-31	45.84	47.67	45.71	47.52	318253
2018-08-01	48.00	48.57	42.59	42.90	581055
2018-08-02	42.82	44.90	42.38	44.87	274598
2018-08-03	45.00	46.26	44.80	45.76	315621
2018-08-06	45.88	47.02	45.88	47.02	152717
2018-08-07	47.28	48.19	47.18	47.43	171706
2018-08-08	47.44	47.59	46.34	47.11	242899
2018-08-09	47.02	47.38	46.37	46.64	120420
2018-08-10	46.38	46.38	45.35	46.17	127481
2018-08-13	46.25	46.32	45.40	45.66	95557
2018-08-14	45.88	46.25	45.61	45.77	75653
2018-08-15	45.41	46.12	44.71	45.92	282097
2018-08-16	46.23	46.69	45.56	46.34	119222
2018-08-17	46.31	47.78	46.20	47.67	166592
2018-08-20	47.82	48.35	47.75	48.10	185638
2018-08-21	48.24	49.22	47.87	49.19	166075
2018-08-22	49.35	49.67	48.54	49.19	153326
2018-08-23	49.13	49.15	48.30	48.69	133379
2018-08-24	49.05	49.46	48.39	49.03	213840
2018-08-27	49.33	49.99	48.79	48.99	135136
2018-08-28	49.25	49.43	48.18	48.25	88747
2018-08-29	48.45	49.17	47.99	49.08	136864
2018-08-30	49.17	49.17	48.30	48.46	177457
2018-08-31	48.24	48.43	47.69	47.94	158437
2018-09-04	47.87	47.87	46.77	47.26	118982
2018-09-05	47.29	47.85	47.18	47.81	94280
2018-09-06	48.00	48.76	47.21	47.55	137802
2018-09-07	47.19	47.73	46.63	47.20	115338
2018-09-10	47.56	47.93	47.25	47.63	110925
2018-09-11	47.35	47.47	46.90	47.30	137227
2018-09-12	47.34	47.79	46.87	47.67	128888
2018-09-13	47.99	48.60	47.99	48.40	82622
2018-09-14	48.51	49.34	48.50	49.21	104014
2018-09-17	49.65	49.83	49.03	49.64	124980
2018-09-18	50.54	52.81	50.09	52.53	225436
2018-09-19	52.63	53.81	52.45	53.31	343113
2018-09-20	53.69	53.74	52.35	53.33	345494
2018-09-21	53.71	54.08	53.27	53.82	361354
2018-09-24	53.74	53.74	52.55	53.21	175959
2018-09-25	53.63	53.82	53.08	53.70	276151
2018-09-26	53.66	54.13	51.96	52.12	276470
2018-09-27	52.45	52.48	51.56	51.80	226175
2018-09-28	51.80	52.14	51.26	52.00	210135
2018-10-01	52.48	52.98	51.61	51.97	141831
2018-10-02	51.84	52.15	51.32	51.52	106935
2018-10-03	51.84	52.26	51.48	52.22	579507
2018-10-04	51.91	53.04	51.25	51.59	177953
2018-10-05	51.60	51.60	49.91	50.37	179732
2018-10-08	49.95	50.28	48.96	49.63	123605
2018-10-09	49.44	49.60	48.23	48.46	184774
2018-10-10	48.12	48.12	44.76	44.85	215222
2018-10-11	44.31	45.09	43.14	43.17	532933
2018-10-12	44.10	44.10	42.18	42.80	184516
2018-10-15	42.81	43.42	42.50	43.06	165077
2018-10-16	43.53	44.68	42.68	44.53	138431
2018-10-17	44.13	44.13	42.96	43.45	121644
2018-10-18	42.75	43.04	41.47	41.51	182025
2018-10-19	41.48	42.12	40.66	40.90	171049
2018-10-22	40.97	41.25	40.15	40.57	119033
2018-10-23	39.48	40.68	38.58	39.85	224263
2018-10-24	39.74	40.03	37.65	37.71	217890
2018-10-25	38.19	38.90	37.90	38.51	216353
2018-10-26	37.87	39.19	37.51	38.71	217600
2018-10-29	39.52	39.94	37.46	38.21	274030
2018-10-30	37.72	37.72	34.25	36.00	508510
2018-10-31	36.24	36.44	34.22	34.23	402361
2018-11-01	34.28	36.34	33.85	35.98	336335
2018-11-02	36.26	37.35	36.07	37.00	265508
2018-11-05	37.14	37.70	36.58	37.52	317103
2018-11-06	37.48	39.20	37.39	39.00	281230
2018-11-07	38.98	40.44	38.58	40.19	203802
2018-11-08	40.05	40.83	39.58	39.97	205528
2018-11-09	39.60	39.60	37.39	37.59	457906
2018-11-12	37.56	38.12	36.68	36.80	361106
2018-11-13	37.06	37.40	35.90	35.96	343729
2018-11-14	36.47	36.75	35.59	36.05	268380
2018-11-15	35.63	37.18	35.52	36.72	309336
2018-11-16	36.39	36.93	35.79	36.21	523506
2018-11-19	36.04	36.55	35.37	35.41	310342
2018-11-20	34.59	36.05	33.98	34.10	382870
2018-11-21	34.28	36.27	34.15	35.87	355426
2018-11-23	35.35	35.61	34.58	35.25	168515
2018-11-26	35.69	37.07	35.55	36.79	730473
2018-11-27	36.46	37.17	35.65	35.86	161726
2018-11-28	36.01	37.72	35.80	37.56	348132
2018-11-29	37.21	37.71	36.25	36.30	350911
2018-11-30	36.16	37.61	35.92	37.53	211693
2018-12-03	38.69	39.45	36.90	37.84	182086
2018-12-04	37.57	37.84	34.62	34.72	166776
2018-12-06	33.42	34.31	33.01	34.22	202963
2018-12-07	34.58	35.15	32.87	33.13	171595
2018-12-10	33.00	33.49	32.08	32.74	174165
2018-12-11	33.47	33.55	32.08	32.55	111074
2018-12-12	33.15	33.60	32.59	32.88	214771
2018-12-13	32.85	33.17	31.72	31.85	185226
2018-12-14	31.27	32.39	31.08	31.23	104485
2018-12-17	30.89	31.60	30.46	30.68	267023
2018-12-18	30.99	32.42	30.71	31.44	271740
2018-12-19	31.20	32.02	29.62	29.95	399496
2018-12-20	29.59	30.55	29.07	29.55	305896
2018-12-21	29.51	29.63	27.89	28.21	511682
2018-12-24	27.91	28.61	27.30	27.30	155906
2018-12-26	27.40	29.54	27.23	29.48	211438
2018-12-27	28.37	29.70	27.95	29.69	228613
2018-12-28	29.72	30.71	29.44	30.24	309238
2018-12-31	30.41	30.44	29.18	30.42	242258
2019-01-02	29.03	30.67	28.30	30.43	309748
2019-01-03	30.25	30.94	29.11	29.79	267996
2019-01-04	28.81	30.45	28.81	30.33	344635
2019-01-07	30.34	31.23	30.05	30.98	233037
2019-01-08	31.51	31.78	31.03	31.31	276933
2019-01-09	31.53	31.95	31.20	31.78	160548
2019-01-10	31.42	32.19	30.99	31.89	225465
2019-01-11	31.52	31.99	31.34	31.84	224613
2019-01-14	31.57	32.47	31.52	31.84	179823
2019-01-15	31.95	31.95	31.37	31.90	253200
2019-01-16	31.92	32.98	31.92	32.30	183660
2019-01-17	31.93	33.03	31.93	32.85	188345
2019-01-18	33.21	33.96	33.04	33.59	288233
2019-01-22	33.11	33.23	31.61	32.03	294192
2019-01-23	32.22	32.76	31.75	31.77	271643
2019-01-24	31.85	33.19	31.83	32.30	309284
2019-01-25	32.73	33.39	32.58	32.70	144651
2019-01-28	31.95	32.69	31.71	32.25	187350
2019-01-29	32.41	33.41	32.35	33.11	320710
2019-01-30	33.52	33.58	32.79	33.15	493437
2019-01-31	33.06	33.29	32.38	32.77	240635
2019-02-01	32.71	33.09	32.37	32.68	216880
2019-02-04	32.63	33.13	32.38	32.78	315125
2019-02-05	31.90	33.99	30.43	31.83	560758
2019-02-06	31.78	33.75	31.77	32.50	481611
2019-02-07	32.03	32.26	31.17	31.63	350320
2019-02-08	31.49	31.73	30.64	31.07	235017
2019-02-11	31.07	31.50	30.90	31.47	142742
2019-02-12	31.84	33.21	31.84	32.77	400716
2019-02-13	33.03	33.66	32.82	33.42	233032
2019-02-14	33.39	33.71	32.94	33.26	289417
2019-02-15	33.55	35.00	33.55	34.97	249617
2019-02-19	34.69	35.53	34.55	35.29	300226
2019-02-20	35.23	36.19	35.23	36.01	296275
2019-02-21	35.74	35.74	34.93	35.38	158984
2019-02-22	35.47	35.64	34.92	35.00	177574
2019-02-25	35.21	35.50	34.92	34.94	146170
2019-02-26	34.79	34.87	34.44	34.52	194411
2019-02-27	34.38	35.32	34.18	34.90	199140
2019-02-28	34.75	34.78	34.38	34.52	151855
2019-03-01	34.91	35.16	34.47	34.90	240839
2019-03-04	35.01	35.57	34.54	34.90	200644
2019-03-05	34.88	34.98	34.38	34.56	225465
2019-03-06	34.69	34.96	33.79	33.84	305625
2019-03-07	33.97	34.24	32.71	33.00	258909
2019-03-08	32.60	32.91	32.16	32.85	172416
2019-03-11	32.89	33.59	32.54	33.20	326487
2019-03-12	33.34	33.55	32.52	32.74	287968
2019-03-13	32.97	33.23	32.69	32.83	258273
2019-03-14	32.68	33.21	32.56	32.99	457394
2019-03-15	33.17	34.35	33.00	33.98	651985
2019-03-18	34.05	34.25	33.34	34.02	404024
2019-03-19	34.43	34.91	33.97	34.20	228326
2019-03-20	34.15	34.37	33.08	34.10	300900
2019-03-21	34.10	34.80	34.10	34.21	191170
2019-03-22	33.81	34.08	30.97	31.16	341210
2019-03-25	31.06	31.17	30.48	30.71	307479
2019-03-26	31.10	31.58	30.80	31.02	258154
2019-03-27	31.01	31.50	30.44	31.09	295272
2019-03-28	31.19	32.22	31.18	31.80	206813
2019-03-29	32.13	32.64	31.86	31.90	217894
2019-04-01	32.35	33.28	32.35	32.90	255799
2019-04-02	32.96	33.09	32.43	32.87	111323
2019-04-03	33.22	33.58	32.71	33.17	324728
2019-04-04	33.13	34.53	33.09	34.27	156959
2019-04-05	34.44	34.69	34.04	34.58	180416
2019-04-08	34.43	34.62	33.72	34.44	100856
2019-04-09	34.15	34.28	33.61	34.02	290449
2019-04-10	34.08	34.74	33.87	34.53	163029
2019-04-11	34.56	35.13	34.56	34.99	95295
2019-04-12	35.43	35.97	35.39	35.70	311090
2019-04-15	35.71	36.10	34.81	35.32	225321
2019-04-16	35.33	36.17	35.33	35.71	132991
2019-04-17	36.02	36.17	35.40	35.74	179305
2019-04-18	35.81	36.15	35.34	35.51	149501
2019-04-22	35.39	35.57	35.05	35.36	111027
2019-04-23	35.38	36.10	35.27	35.92	105191
2019-04-24	35.89	36.26	35.64	36.04	103402
2019-04-25	35.70	35.73	35.03	35.22	147960
2019-04-26	35.18	36.25	35.07	36.12	116785
2019-04-29	36.08	36.92	36.08	36.57	109177
2019-04-30	36.80	36.80	35.57	35.94	212252
2019-05-01	35.98	36.81	35.48	35.50	361698
2019-05-02	38.40	39.01	36.86	38.30	384048
2019-05-03	38.97	42.01	38.89	42.00	741885
2019-05-06	41.46	41.67	40.51	41.29	309655
2019-05-07	40.38	40.99	39.63	39.77	562936
2019-05-08	39.56	40.29	39.00	39.02	354859
2019-05-09	38.54	39.49	38.24	39.06	210298
2019-05-10	38.83	39.08	38.29	38.94	180350
2019-05-13	37.86	38.02	36.73	37.24	370599
2019-05-14	37.42	37.89	36.82	37.59	283741
2019-05-15	36.93	37.28	36.71	37.18	139954
2019-05-16	37.26	37.35	36.67	36.79	149346
2019-05-17	36.20	36.23	35.03	35.14	198094
2019-05-20	34.67	35.22	34.42	34.60	189978
2019-05-21	34.84	35.54	34.65	35.47	367662
2019-05-22	35.24	37.02	35.24	36.55	392806
2019-05-23	35.85	36.09	35.50	36.06	381168
2019-05-24	36.35	36.45	35.71	36.18	148215
2019-05-28	36.23	36.76	35.85	35.98	269791
2019-05-29	35.47	36.48	35.47	36.26	431056
2019-05-30	36.42	37.01	36.08	36.27	243371
2019-05-31	35.66	36.22	35.32	35.70	482444
2019-06-03	35.72	37.05	35.71	36.46	310608
2019-06-04	36.96	38.00	36.89	37.97	266778
2019-06-05	38.11	38.43	37.01	37.41	161772
2019-06-06	37.22	37.54	36.58	37.32	149027
2019-06-07	37.52	38.11	37.15	37.97	117321
2019-06-10	38.25	38.71	37.80	37.82	129239
2019-06-11	38.47	38.69	37.90	38.07	177039
2019-06-12	38.00	38.32	37.84	38.22	123144
2019-06-13	38.58	39.37	38.30	39.37	406171
2019-06-14	39.20	39.36	38.28	38.32	185290
2019-06-17	38.22	38.52	37.80	38.27	177335
2019-06-18	38.68	39.46	38.31	38.90	161445
2019-06-19	38.95	39.21	38.66	39.03	143535
2019-06-20	39.62	39.96	39.18	39.95	127617
2019-06-21	39.69	40.11	39.38	39.64	295517
2019-06-24	39.89	40.04	39.01	39.02	210928
2019-06-25	39.03	39.53	38.77	39.17	155960
2019-06-26	39.36	39.97	39.06	39.18	134247
2019-06-27	39.06	40.39	39.06	40.33	235106
2019-06-28	40.45	41.89	40.26	41.86	422947
2019-07-01	42.57	42.79	39.32	39.84	349322
2019-07-02	39.69	39.80	39.02	39.17	169455
2019-07-03	39.38	39.61	38.99	39.55	90695
2019-07-05	39.22	40.20	39.21	39.79	134649
2019-07-08	39.53	39.91	39.25	39.41	207782
2019-07-09	39.35	39.57	38.66	39.20	142298
2019-07-10	39.44	39.64	38.22	38.28	281222
2019-07-11	38.23	38.26	37.49	37.67	186707
2019-07-12	37.76	39.42	37.76	39.12	163103
2019-07-15	39.17	39.24	37.95	38.15	176764
2019-07-16	38.07	38.54	37.83	38.27	374531
2019-07-17	38.29	38.55	37.60	37.79	244141
2019-07-18	37.76	38.00	37.19	37.30	206022
2019-07-19	37.32	38.84	37.12	38.39	288512
2019-07-22	38.45	39.07	38.10	38.27	192853
2019-07-23	38.50	39.60	38.32	39.49	121383
2019-07-24	39.07	41.32	39.07	41.13	256883
2019-07-25	41.05	41.05	40.02	40.22	145985
2019-07-26	40.35	40.98	39.95	40.80	131826
2019-07-29	40.88	40.88	39.50	39.64	126482
2019-07-30	38.97	40.67	38.77	40.65	140566
2019-07-31	40.50	41.50	40.21	40.56	248048
2019-08-01	40.41	40.53	38.60	38.87	213041
2019-08-02	38.53	38.53	37.73	38.18	182375
2019-08-05	37.49	37.89	36.80	37.00	268459
2019-08-06	36.78	38.32	36.50	37.85	327680
2019-08-07	37.28	37.53	37.00	37.29	305460
2019-08-08	37.59	38.79	37.54	38.74	314771
2019-08-09	38.59	38.87	37.99	38.61	432649
2019-08-12	38.55	38.55	35.84	35.88	347456
2019-08-13	35.00	35.43	34.58	34.90	514563
2019-08-14	34.07	34.36	33.41	34.01	389123
2019-08-15	33.93	33.98	32.52	32.92	397792
2019-08-16	33.09	34.08	32.70	33.80	240824
2019-08-19	34.35	34.36	33.65	33.75	168724
2019-08-20	33.56	33.64	32.71	33.01	280344
2019-08-21	33.45	33.57	32.82	33.15	261066
2019-08-22	33.09	33.45	32.40	32.61	306625
2019-08-23	32.39	32.52	30.79	31.50	524797
2019-08-26	31.68	31.90	30.80	31.48	262634
2019-08-27	31.80	32.10	31.20	31.42	313941
2019-08-28	31.24	32.61	31.24	32.02	269345
2019-08-29	32.48	33.30	32.38	32.99	221027
2019-08-30	33.15	33.87	33.04	33.71	290953
2019-09-03	33.11	33.35	32.34	32.70	326073
2019-09-04	33.10	33.38	32.85	33.25	187272
2019-09-05	33.72	35.51	33.42	35.14	295899
2019-09-06	35.06	35.13	34.25	34.53	226935
2019-09-09	34.61	37.02	34.22	37.00	250605
2019-09-10	37.03	39.61	36.64	39.54	318404
2019-09-11	39.95	42.47	39.14	42.12	339053
2019-09-12	41.89	43.15	40.84	42.57	634376
2019-09-13	42.97	43.82	42.35	43.29	386984
2019-09-16	42.91	43.58	41.92	42.19	309418
2019-09-17	41.93	42.08	40.67	41.37	406200
2019-09-18	41.16	41.16	38.83	39.77	394806
2019-09-19	39.83	40.07	38.80	38.90	293778
2019-09-20	38.87	39.43	38.63	38.85	448757
2019-09-23	38.42	39.26	38.24	38.92	140473
2019-09-24	38.79	38.95	37.57	38.08	316580
2019-09-25	37.90	39.85	37.90	39.69	156739
2019-09-26	39.56	39.74	38.92	39.24	153607
2019-09-27	39.30	40.23	39.30	39.92	199827
2019-09-30	39.92	40.69	39.46	39.46	349519
2019-10-01	39.94	40.95	37.19	37.25	249412
2019-10-02	36.70	36.83	34.87	36.12	377890
2019-10-03	35.94	36.62	35.08	36.62	360491
2019-10-04	36.46	36.64	35.79	36.24	179514
2019-10-07	35.92	36.19	35.37	35.41	204082
2019-10-08	34.90	35.07	33.77	34.30	350014
2019-10-09	34.78	34.90	33.97	34.78	230458
2019-10-10	35.01	35.59	34.63	34.75	181702
2019-10-11	35.58	38.16	35.58	37.63	295798
2019-10-14	37.15	37.63	36.58	37.36	112204
2019-10-15	37.22	38.19	36.84	37.38	238379
2019-10-16	37.25	38.14	37.25	38.04	213840
2019-10-17	38.28	39.13	37.98	38.36	295174
2019-10-18	38.19	39.09	38.19	38.82	208810
2019-10-21	39.45	40.73	39.45	40.12	258955
2019-10-22	40.00	40.81	39.27	40.50	162385
2019-10-23	40.53	41.52	39.82	41.50	201694
2019-10-24	41.75	41.75	40.45	40.95	139350
2019-10-25	40.86	41.89	40.64	41.68	152678
2019-10-28	42.07	43.23	42.07	43.18	147694
2019-10-29	42.90	43.87	42.45	43.71	546435
2019-10-30	45.00	47.92	43.84	45.90	809265
2019-10-31	46.04	46.37	45.24	45.28	712319
2019-11-01	45.80	45.80	44.57	45.09	511987
2019-11-04	46.11	46.13	45.22	45.97	471675
2019-11-05	46.24	46.83	45.89	46.05	411680
2019-11-06	45.80	46.00	44.99	45.80	152427
2019-11-07	46.39	46.54	45.63	45.83	176273
2019-11-08	45.86	46.25	45.61	46.03	241112
2019-11-11	45.57	46.02	45.36	45.70	148261
2019-11-12	45.44	46.04	45.44	45.77	374564
2019-11-13	45.49	45.56	44.57	44.90	310849
2019-11-14	44.89	45.61	44.08	45.11	149563
2019-11-15	45.53	46.17	45.46	45.99	212713
2019-11-18	45.77	46.18	45.16	46.04	458334
2019-11-19	46.40	47.10	45.95	46.22	786904
2019-11-20	45.92	46.50	45.50	46.21	307692
2019-11-21	46.50	46.89	46.14	46.67	174973
2019-11-22	46.88	48.47	46.26	48.32	478338
2019-11-25	48.56	48.68	47.26	48.30	293098
2019-11-26	48.08	48.46	47.80	48.13	268416
2019-11-27	48.43	48.62	47.50	47.99	236469
2019-11-29	47.66	47.95	47.08	47.40	114850
2019-12-02	47.49	48.00	47.03	47.08	183446
2019-12-03	46.30	46.36	45.76	45.87	226754
2019-12-04	46.46	47.04	46.40	46.54	245218
2019-12-05	46.81	47.33	46.52	47.23	233669
2019-12-06	47.75	48.54	47.70	48.42	222374
2019-12-09	48.20	48.49	47.76	48.00	244852
2019-12-10	47.95	48.07	47.40	47.82	115581
2019-12-11	47.96	48.09	47.32	48.05	170235
2019-12-12	48.40	49.45	47.91	49.15	191041
2019-12-13	49.01	49.52	48.35	48.56	115164
2019-12-16	49.10	49.33	48.17	48.23	244835
2019-12-17	48.67	48.76	47.57	47.88	233104
2019-12-18	48.20	48.26	47.63	48.26	329489
2019-12-19	48.29	48.42	47.79	48.40	151188
2019-12-20	48.49	49.59	48.48	49.12	1462244
2019-12-23	49.25	49.64	48.80	49.46	141907
2019-12-24	49.42	49.42	49.07	49.22	37524
2019-12-26	49.35	49.38	48.80	49.16	113644
2019-12-27	49.23	49.63	48.96	49.29	133935
2019-12-30	49.31	49.58	48.86	48.91	147712
2019-12-31	48.76	49.54	48.76	48.87	182873
2020-01-02	49.24	49.94	49.03	49.93	151655
2020-01-03	49.05	49.45	48.79	49.39	181921
2020-01-06	48.73	49.17	48.47	49.00	237068
2020-01-07	48.58	49.00	48.19	48.33	111722
2020-01-08	47.50	48.29	47.50	47.83	182780
2020-01-09	48.04	48.06	47.48	47.94	121903
2020-01-10	47.87	47.93	46.54	47.06	134532
2020-01-13	47.02	47.54	46.76	47.41	237546
2020-01-14	47.31	47.69	46.83	46.93	324677
2020-01-15	46.68	47.12	46.36	46.92	206265
2020-01-16	47.31	47.82	46.78	47.17	231173
2020-01-17	47.31	47.64	46.90	47.15	165777
2020-01-21	46.89	47.00	45.59	45.71	155806
2020-01-22	45.97	46.33	45.71	45.94	258785
2020-01-23	45.59	45.74	44.72	45.54	337712
2020-01-24	45.72	45.72	44.83	45.33	313329
2020-01-27	44.06	46.01	44.00	45.69	199237
2020-01-28	46.09	46.53	45.82	45.94	125179
2020-01-29	46.01	46.20	45.07	45.08	163568
2020-01-30	44.48	45.40	44.09	45.38	115170
2020-01-31	44.90	45.02	43.53	43.74	164084
2020-02-03	44.03	44.79	43.73	43.88	156477
2020-02-04	44.75	45.24	44.54	44.83	118542
2020-02-05	45.61	46.62	45.40	46.58	155895
2020-02-06	46.87	46.95	45.96	46.37	175547
2020-02-07	46.02	46.09	45.30	45.50	171228
2020-02-10	45.33	45.60	44.79	44.99	189993
2020-02-11	43.77	44.44	41.12	41.34	509974
2020-02-12	41.90	42.93	41.02	42.60	279231
2020-02-13	42.27	43.12	42.23	42.81	151755
2020-02-14	42.88	42.90	40.70	41.18	195178
2020-02-18	40.90	41.98	40.73	41.65	135035
2020-02-19	41.44	41.89	40.97	41.07	265903
2020-02-20	40.99	42.25	40.72	42.13	169426
2020-02-21	41.91	41.96	41.03	41.04	118729
2020-02-24	39.13	39.51	38.66	38.94	149714
2020-02-25	38.89	38.96	37.40	37.76	207856
2020-02-26	38.18	38.41	37.51	37.82	231946
2020-02-27	36.77	37.73	35.74	35.74	222599
2020-02-28	34.29	36.78	33.89	36.78	472976
2020-03-02	37.03	38.68	36.29	38.62	323381
2020-03-03	38.53	39.54	36.44	36.85	307062
2020-03-04	37.62	39.66	36.73	39.18	309601
2020-03-05	37.15	37.83	36.52	37.06	873430
2020-03-06	35.16	36.12	33.34	34.41	217651
2020-03-09	31.69	31.84	30.47	30.91	427024
2020-03-10	32.23	32.23	28.52	30.36	267603
2020-03-11	29.07	29.73	28.29	29.33	480140
2020-03-12	26.47	27.17	23.16	26.00	505138
2020-03-13	27.94	28.15	23.81	26.24	308353
2020-03-16	22.83	23.67	21.38	21.54	366516
2020-03-17	22.05	22.21	19.46	22.03	451233
2020-03-18	20.41	20.63	15.74	18.11	323257
2020-03-19	18.02	20.48	17.12	19.03	446220
2020-03-20	19.00	19.61	17.50	17.81	477713
2020-03-23	17.87	18.52	16.52	17.13	364274
2020-03-24	18.18	19.31	17.90	19.21	353957
2020-03-25	19.15	21.21	18.18	19.96	357574
2020-03-26	20.13	23.92	20.01	23.77	399123
2020-03-27	22.73	25.66	21.16	24.93	522606
2020-03-30	25.10	27.23	25.01	26.53	487115
2020-03-31	26.29	28.45	26.25	28.42	409898
2020-04-01	28.00	29.28	25.58	26.43	767906
2020-04-02	26.08	28.54	25.90	27.33	325846
2020-04-03	27.09	28.19	24.17	25.87	382951
2020-04-06	26.71	30.30	26.71	29.42	613895
2020-04-07	30.46	31.16	29.20	30.42	586224
2020-04-08	30.91	31.70	29.59	31.05	589149
2020-04-09	32.10	32.78	31.03	32.17	456525
2020-04-13	31.71	32.46	29.34	30.28	451149
2020-04-14	31.26	31.48	29.65	29.71	356336
2020-04-15	28.33	29.14	25.06	28.31	549103
2020-04-16	28.24	28.60	26.08	27.62	575556
2020-04-17	28.50	30.38	28.24	30.15	323509
2020-04-20	28.50	29.84	28.08	29.26	272848
2020-04-21	28.13	28.58	26.93	27.73	207837
2020-04-22	28.32	29.08	27.60	28.63	203857
2020-04-23	28.77	30.67	28.69	30.51	211939
2020-04-24	30.19	30.62	29.20	30.30	182606
2020-04-27	30.78	31.82	29.89	31.49	186069
2020-04-28	32.33	32.96	31.55	32.50	149388
2020-04-29	33.98	34.48	33.41	34.09	243742
2020-04-30	33.10	33.75	32.19	32.57	260227
2020-05-01	31.48	31.84	29.26	30.66	200660
2020-05-04	30.12	30.61	29.59	30.22	177952
2020-05-05	31.24	32.57	30.89	31.00	121547
2020-05-06	31.14	31.31	29.56	29.73	129022
2020-05-07	30.41	31.31	30.36	30.97	175352
2020-05-08	31.94	32.30	30.86	32.18	203860
2020-05-11	31.34	31.40	30.49	30.64	205476
2020-05-12	30.00	31.26	27.26	28.66	560297
2020-05-13	28.01	28.01	26.71	27.25	466047
2020-05-14	25.84	27.55	24.65	27.52	474114
2020-05-15	27.31	28.46	26.55	27.99	327325
2020-05-18	29.37	31.65	29.33	31.43	285736
2020-05-19	31.08	32.29	30.36	30.92	235594
2020-05-20	31.85	32.61	31.30	31.76	208097
2020-05-21	31.68	32.74	31.68	32.23	188788
2020-05-22	32.50	32.50	31.27	31.94	205508
2020-05-26	33.08	36.23	33.08	35.84	350019
2020-05-27	36.92	37.85	35.94	37.50	582301
2020-05-28	38.03	38.10	35.33	35.42	281098
2020-05-29	34.71	35.10	33.51	34.58	304969
2020-06-01	34.97	35.99	34.58	35.00	211964
2020-06-02	35.50	36.81	35.50	36.26	152252
2020-06-03	37.18	39.31	36.90	38.69	171777
2020-06-04	38.16	39.70	37.71	39.48	241837
2020-06-05	41.72	42.63	41.48	41.71	295353
2020-06-08	42.62	42.83	41.09	41.29	197590
2020-06-09	40.04	40.50	39.24	39.26	182801
2020-06-10	38.94	38.94	36.78	37.12	154707
2020-06-11	34.82	35.11	33.16	33.17	297097
2020-06-12	35.05	35.40	32.55	33.70	178495
2020-06-15	32.01	35.50	31.80	35.29	218425
2020-06-16	37.34	37.94	36.10	36.62	175346
2020-06-17	37.00	37.16	35.72	35.73	217216
2020-06-18	35.12	36.56	35.12	36.07	189382
2020-06-19	36.67	37.19	34.45	34.70	382440
2020-06-22	34.40	34.99	33.70	34.86	158894
2020-06-23	35.61	35.84	34.35	35.15	195159
2020-06-24	34.42	34.88	33.24	33.70	205264
2020-06-25	33.41	34.33	32.91	34.32	169416
2020-06-26	33.81	34.91	33.55	34.63	349621
2020-06-29	35.59	36.55	35.41	36.38	243403
2020-06-30	35.92	37.74	35.92	37.44	220591
2020-07-01	37.42	37.83	35.67	35.75	155560
2020-07-02	36.76	37.81	35.97	36.21	99862
2020-07-06	37.33	37.33	36.05	36.61	149897
2020-07-07	36.16	36.29	35.02	35.20	157232
2020-07-08	34.95	35.36	34.09	35.32	159651
2020-07-09	35.11	35.11	33.65	33.97	116163
2020-07-10	34.23	34.94	34.00	34.90	92544
2020-07-13	35.62	36.53	34.68	35.45	133284
2020-07-14	35.44	37.24	35.30	37.21	113398
2020-07-15	38.72	39.34	38.26	38.93	163956
2020-07-16	38.72	39.45	38.01	38.45	107061
2020-07-17	38.68	39.29	38.07	38.25	158731
2020-07-20	37.85	38.22	36.87	37.44	134831
2020-07-21	38.12	39.35	38.12	38.83	133725
2020-07-22	38.31	38.92	38.21	38.31	165950
2020-07-23	38.08	40.45	38.08	39.32	531733
2020-07-24	39.47	39.75	38.25	38.87	239366
2020-07-27	38.64	40.44	38.22	40.40	196562
2020-07-28	40.03	40.74	38.85	38.93	226551
2020-07-29	38.80	41.49	38.80	41.00	385576
2020-07-30	40.56	41.15	40.07	40.87	237921
2020-07-31	40.40	40.84	39.41	40.08	412903
2020-08-03	40.57	41.00	39.95	40.55	209789
2020-08-04	40.27	40.73	39.83	40.64	161446
2020-08-05	41.29	42.84	41.01	42.57	263184
2020-08-06	42.59	42.97	41.52	41.92	113960
2020-08-07	41.54	42.95	41.54	42.92	115917
2020-08-10	43.00	45.02	42.94	44.82	171340
2020-08-11	45.45	46.83	45.25	45.42	279464
2020-08-12	46.25	46.45	44.95	45.56	150793
2020-08-13	45.03	45.57	44.08	44.77	91638
2020-08-14	44.24	45.12	44.02	44.87	110703
2020-08-17	45.17	46.17	44.80	45.40	197554
2020-08-18	45.45	45.45	44.42	44.44	206425
2020-08-19	44.64	45.41	44.57	44.79	164171
2020-08-20	44.09	44.90	44.09	44.44	118079
2020-08-21	43.92	44.79	43.67	44.01	140492
2020-08-24	44.51	45.42	44.10	45.05	128274
2020-08-25	45.41	45.41	44.61	45.22	171095
2020-08-26	45.27	45.27	44.39	44.50	154832
2020-08-27	44.98	45.44	44.40	44.44	122574
2020-08-28	44.80	44.88	44.06	44.53	153546
2020-08-31	44.36	44.47	43.38	43.48	197848
2020-09-01	43.08	44.40	42.89	44.29	273493
2020-09-02	44.23	45.46	44.23	45.27	142139
2020-09-03	45.11	45.23	43.49	43.91	253040
2020-09-04	44.74	44.93	43.69	44.26	254918
2020-09-08	43.80	44.00	43.00	43.67	216488
2020-09-09	44.18	44.53	43.79	44.00	160152
2020-09-10	44.14	44.14	43.07	43.61	144355
2020-09-11	43.75	44.25	43.62	43.90	176347
2020-09-14	44.26	44.69	43.82	44.40	139567
2020-09-15	44.66	44.97	43.88	43.95	115078
2020-09-16	44.16	45.37	43.89	44.91	167026
2020-09-17	44.30	45.67	43.76	45.34	230698
2020-09-18	45.62	46.09	44.58	45.04	860911
2020-09-21	43.59	43.59	41.50	41.88	471089
2020-09-22	41.80	42.15	41.29	42.08	162009
2020-09-23	42.05	42.91	41.90	42.05	282823
2020-09-24	42.36	42.36	41.00	41.44	222369
2020-09-25	41.14	41.61	40.96	41.36	114569
2020-09-28	42.06	43.96	42.06	43.38	133858
2020-09-29	43.27	43.48	42.49	42.92	98817
2020-09-30	43.05	43.69	42.22	42.82	270704
2020-10-01	42.78	43.43	41.88	42.35	151165
2020-10-02	41.42	43.92	41.42	43.54	223458
2020-10-05	43.97	44.98	43.52	44.27	363085
2020-10-06	44.56	46.06	44.05	45.12	263090
2020-10-07	45.67	46.09	44.83	45.60	180664
2020-10-08	46.26	46.46	45.18	45.77	172060
2020-10-09	46.32	46.63	45.52	45.61	117156
2020-10-12	45.64	45.91	45.10	45.61	147067
2020-10-13	45.47	46.02	45.00	45.27	145296
2020-10-14	45.25	46.40	45.25	45.65	181745
2020-10-15	45.09	46.57	44.01	46.33	123870
2020-10-16	46.28	46.70	45.83	46.22	159771
2020-10-19	46.41	47.00	45.26	45.33	150150
2020-10-20	45.64	46.46	45.48	45.73	160107
2020-10-21	45.90	46.44	45.72	46.03	208465
2020-10-22	46.20	46.43	45.67	46.21	139589
2020-10-23	46.55	47.13	46.15	46.99	101027
2020-10-26	46.26	46.26	44.52	45.10	176095
2020-10-27	44.87	44.87	43.75	44.12	184531
2020-10-28	42.74	43.63	41.56	41.69	202874
2020-10-29	41.14	42.56	41.00	42.49	212567
2020-10-30	42.38	43.47	41.83	42.35	248239
2020-11-02	43.25	44.68	43.14	44.61	132947
2020-11-03	45.64	46.85	45.24	46.58	151755
2020-11-04	45.60	45.79	43.70	44.94	190926
2020-11-05	45.36	48.81	45.36	48.02	239639
2020-11-06	48.23	48.23	45.95	46.44	109302
2020-11-09	51.14	58.55	49.24	49.28	272397
2020-11-10	50.25	52.35	49.61	52.15	230093
2020-11-11	52.19	52.19	48.81	50.73	116303
2020-11-12	49.94	51.04	48.64	49.39	213919
2020-11-13	50.03	51.87	50.03	51.68	89635
2020-11-16	53.36	54.29	52.25	53.54	153909
2020-11-17	52.91	53.23	51.58	53.00	135582
2020-11-18	53.49	53.68	52.64	52.73	156416
2020-11-19	52.32	53.11	51.40	53.02	128964
2020-11-20	52.50	52.77	51.94	52.41	136438
2020-11-23	52.93	54.66	52.93	54.24	146367
2020-11-24	55.19	57.23	54.70	56.74	225769
2020-11-25	56.40	56.77	54.79	55.38	149713
2020-11-27	55.14	55.99	55.01	55.47	55901
2020-11-30	55.13	55.13	53.21	53.58	248832
2020-12-01	54.39	55.13	53.19	53.52	134179
2020-12-02	53.21	54.13	52.12	53.51	137867
2020-12-03	53.76	54.23	52.81	53.66	193475
2020-12-04	54.08	57.00	53.59	56.69	198993
2020-12-07	56.71	56.88	54.81	55.72	115499
2020-12-08	55.04	57.04	55.02	56.87	170802
2020-12-09	57.46	58.03	57.09	57.65	216810
2020-12-10	57.13	57.85	56.08	57.35	103837
2020-12-11	56.60	57.78	56.49	57.72	123018
2020-12-14	58.52	59.00	57.77	57.84	225566
2020-12-15	58.76	59.75	58.13	59.73	171972
2020-12-16	60.00	60.00	58.53	59.01	295976
2020-12-17	59.44	60.39	58.80	60.26	200750
2020-12-18	60.40	60.93	58.91	59.11	1072837
2020-12-21	57.51	58.76	57.07	58.29	177694
2020-12-22	58.19	58.19	56.98	57.12	115598
2020-12-23	57.61	58.07	57.16	57.92	119984
2020-12-24	57.87	59.30	57.09	57.61	47001
2020-12-28	58.51	58.89	58.03	58.50	149886
2020-12-29	58.58	58.58	57.00	57.39	172490
2020-12-30	57.44	58.69	57.44	58.09	137420
2020-12-31	58.00	58.85	57.30	57.96	159499
2021-01-04	58.57	59.08	56.79	58.24	300122
2021-01-05	58.29	60.30	58.29	59.45	222215
2021-01-06	60.91	63.69	60.91	62.39	402475
2021-01-07	61.37	61.95	59.96	61.29	279387
2021-01-08	61.72	61.72	57.64	59.66	364710
2021-01-11	58.62	59.38	57.96	58.51	252243
2021-01-12	58.71	59.27	57.98	59.07	349589
2021-01-13	58.70	59.01	55.81	55.94	198134
2021-01-14	56.42	57.59	55.63	56.87	212957
2021-01-15	55.58	56.75	54.51	55.03	162955
2021-01-19	55.70	56.45	55.27	55.64	159596
2021-01-20	56.22	56.63	55.28	55.92	154874
2021-01-21	55.97	56.24	54.88	55.47	156416
2021-01-22	54.61	55.84	53.59	55.13	396687
2021-01-25	54.45	55.12	53.06	54.27	286173
2021-01-26	54.88	54.88	53.64	54.68	242073
2021-01-27	53.23	54.35	52.30	53.72	403482
2021-01-28	54.59	55.10	54.02	54.10	305331
2021-01-29	54.26	54.26	52.66	52.97	324854
2021-02-01	53.54	54.89	52.85	54.55	145339
2021-02-02	55.22	56.01	55.04	55.67	80162
2021-02-03	55.37	55.90	54.74	55.22	159064
2021-02-04	55.25	56.30	55.25	56.05	124835
2021-02-05	56.81	57.16	56.05	56.97	102830
2021-02-08	57.52	58.70	57.11	58.05	240682
2021-02-09	57.85	58.39	57.04	57.88	163512
2021-02-10	57.73	59.53	56.32	57.81	181310
2021-02-11	58.54	59.02	56.67	57.96	223856
2021-02-12	57.93	58.92	57.42	58.77	241624
2021-02-16	59.62	60.43	58.96	59.24	165790
2021-02-17	58.68	59.18	58.04	58.50	143096
2021-02-18	58.25	58.26	57.01	57.40	138495
2021-02-19	57.80	59.16	57.54	58.72	113365
2021-02-22	58.41	59.86	58.41	59.55	173287
2021-02-23	59.84	61.00	58.96	60.30	530923
2021-02-24	60.62	62.79	60.62	62.65	353153
2021-02-25	62.59	64.35	62.36	62.69	378351
2021-02-26	62.76	62.83	61.23	61.56	285233
2021-03-01	62.72	64.41	62.37	64.11	165764
2021-03-02	63.95	64.27	63.00	64.10	107913
2021-03-03	64.19	64.95	64.12	64.41	223806
2021-03-04	64.38	65.85	62.07	62.56	542055
2021-03-05	63.56	65.98	62.92	65.84	269673
2021-03-08	66.49	69.27	66.27	68.52	190152
2021-03-09	68.93	69.04	66.36	67.13	224227
2021-03-10	67.44	69.34	66.84	68.50	178436
2021-03-11	68.45	69.09	67.21	68.48	159411
2021-03-12	69.45	70.00	67.72	69.28	233820
2021-03-15	68.95	69.33	67.48	68.51	208535
2021-03-16	68.13	68.13	66.42	67.10	215363
2021-03-17	67.34	67.53	65.77	67.32	271467
2021-03-18	67.51	69.33	66.23	66.49	181209
2021-03-19	66.59	66.59	64.46	64.78	689503
2021-03-22	64.29	64.52	62.63	63.94	169193
2021-03-23	62.93	63.66	61.02	61.48	151662
2021-03-24	62.23	64.01	61.25	61.32	197610
2021-03-25	60.79	63.92	60.59	63.35	134131
2021-03-26	64.36	65.29	63.41	64.95	104707
2021-03-29	64.52	66.08	64.17	64.24	199189
2021-03-30	64.43	65.80	64.43	65.07	98749
2021-03-31	64.27	65.24	63.31	63.33	244801
2021-04-01	63.68	64.91	63.35	64.88	99421
2021-04-05	65.76	65.94	64.72	65.07	104131
2021-04-06	65.24	66.10	64.91	65.06	90793
2021-04-07	64.96	65.15	63.81	64.03	141643
2021-04-08	64.19	64.73	63.48	64.71	76448
2021-04-09	64.95	65.65	64.43	65.49	85348
2021-04-12	65.67	65.79	65.09	65.57	55057
2021-04-13	65.27	65.27	63.95	64.12	91041
2021-04-14	64.18	65.54	64.18	64.79	86555
2021-04-15	65.20	65.53	63.96	65.53	49151
2021-04-16	66.42	67.19	65.95	66.23	121727
2021-04-19	66.11	66.87	65.11	66.47	112205
2021-04-20	66.00	66.28	63.84	64.76	163621
2021-04-21	64.61	67.32	64.44	67.26	179339
2021-04-22	67.47	67.92	66.70	66.80	79184
2021-04-23	67.38	68.91	67.25	67.99	266099
2021-04-26	68.47	69.35	67.99	68.02	100534
2021-04-27	67.93	68.61	67.70	68.41	81057
2021-04-28	68.52	69.58	68.52	69.04	60175
2021-04-29	69.67	69.67	68.54	69.28	82929
2021-04-30	68.49	69.08	66.53	66.59	217535
2021-05-03	67.53	68.29	67.03	67.44	221863
2021-05-04	67.01	68.31	66.36	68.12	88005
2021-05-05	68.79	68.70	66.83	68.06	89852
2021-05-06	68.56	69.22	67.34	68.94	129349
2021-05-07	68.56	70.69	68.56	70.60	149182
2021-05-10	71.09	71.62	70.44	70.59	191268
2021-05-11	69.35	70.84	69.04	69.56	143234
2021-05-12	69.25	69.90	66.32	66.69	125787
2021-05-13	67.15	69.85	67.15	69.52	131436
2021-05-14	69.92	70.70	69.56	70.39	75447
2021-05-17	69.87	70.30	69.25	70.00	71959
2021-05-18	69.91	69.91	67.88	67.95	81699
2021-05-19	67.09	67.61	65.77	67.45	92105
2021-05-20	67.59	67.59	66.76	67.08	118376
2021-05-21	68.07	68.63	67.74	68.51	133306
2021-05-24	68.67	68.83	67.92	68.08	93713
2021-05-25	68.29	69.53	66.79	66.80	135251
2021-05-26	66.94	68.75	66.94	68.03	162948
2021-05-27	69.15	69.40	68.42	68.63	128823
2021-05-28	69.07	69.07	67.76	68.63	100355
2021-06-01	69.41	70.19	68.96	69.68	164556
2021-06-02	70.04	70.04	67.79	68.26	163108
2021-06-03	67.85	68.09	66.68	68.07	93978
2021-06-04	68.44	68.47	67.89	67.96	101080
2021-06-07	68.00	68.38	67.38	67.99	165158
2021-06-08	68.01	68.58	67.15	68.41	140292
2021-06-09	68.26	68.31	66.11	66.21	133873
2021-06-10	66.86	66.92	64.62	64.79	121397
2021-06-11	65.18	65.91	64.90	65.75	89056
2021-06-14	65.87	65.87	64.71	64.89	109555
2021-06-15	65.16	65.45	64.30	65.44	129597
2021-06-16	64.98	65.50	64.06	64.94	90151
2021-06-17	64.96	64.96	62.12	62.76	152597
2021-06-18	61.94	62.11	60.92	61.14	282882
2021-06-21	61.92	63.52	61.92	63.36	124097
2021-06-22	63.03	63.33	62.29	63.22	76716
2021-06-23	63.01	64.13	62.96	63.04	105761
2021-06-24	63.59	64.04	62.79	63.74	118752
2021-06-25	64.00	65.14	64.00	64.34	602730
2021-06-28	64.10	64.36	63.18	63.98	108289
2021-06-29	64.41	65.05	63.96	64.22	81430
2021-06-30	63.97	65.85	63.95	65.24	144937
2021-07-01	65.80	66.06	65.30	65.33	90873
2021-07-02	65.57	65.57	64.09	64.39	113296
2021-07-06	64.44	64.44	62.47	63.57	146023
2021-07-07	63.20	64.69	63.17	64.18	100237
2021-07-08	62.76	64.16	62.42	62.94	92311
2021-07-09	64.25	65.06	64.25	64.73	102572
2021-07-12	64.13	65.03	63.96	65.02	71796
2021-07-13	64.56	65.55	63.97	64.02	67692
2021-07-14	64.01	64.83	63.12	63.42	70620
2021-07-15	62.87	63.62	62.58	63.09	62082
2021-07-16	64.10	64.11	62.08	62.09	89709
2021-07-19	78.89	80.62	74.95	75.93	1530266
2021-07-20	76.26	77.39	76.26	76.93	718587
2021-07-21	77.41	78.67	76.47	76.84	273170
2021-07-22	76.63	77.18	75.63	76.16	180603
2021-07-23	76.47	76.85	75.84	76.12	129961
2021-07-26	84.20	86.17	82.41	82.74	1586037
2021-07-27	82.26	83.07	81.67	82.45	620347
2021-07-28	83.12	83.12	81.53	81.81	414508
2021-07-29	82.28	82.64	81.70	81.94	588470
2021-07-30	82.02	82.60	81.81	82.15	359248
2021-08-02	82.25	83.69	81.73	82.04	258181
2021-08-03	82.47	83.06	81.84	82.98	623289
2021-08-04	81.89	82.26	79.73	81.46	284720
2021-08-05	82.10	82.11	80.00	80.05	170992
2021-08-06	80.65	81.11	79.68	79.78	224314
2021-08-09	79.50	79.84	78.84	79.70	183564
2021-08-10	79.51	80.24	79.47	79.82	139503
2021-08-11	79.71	80.37	79.25	79.63	234072
2021-08-12	79.58	79.75	78.70	79.09	192152
2021-08-13	79.34	80.15	77.46	77.72	364200
2021-08-16	77.70	79.39	76.61	78.13	190231
2021-08-17	77.50	78.11	76.60	77.66	258219
2021-08-18	77.66	78.71	77.37	77.54	224984
2021-08-19	77.01	78.04	76.75	77.76	240529
2021-08-20	77.90	78.55	77.23	77.58	156948
2021-08-23	77.90	78.38	77.35	78.18	163498
2021-08-24	78.25	79.86	78.25	79.77	174849
2021-08-25	79.37	79.95	78.90	79.67	164736
2021-08-26	79.33	80.06	78.79	78.85	104815
2021-08-27	79.00	80.47	79.00	80.45	189395
2021-08-30	80.60	81.00	79.99	80.76	237998
2021-08-31	80.53	80.77	80.08	80.53	219270
2021-09-01	80.70	81.10	79.95	80.83	268344
2021-09-02	78.25	79.34	76.51	78.30	420142
2021-09-03	78.28	79.03	77.31	78.57	430092
2021-09-07	78.12	78.25	76.48	76.96	339974
2021-09-08	76.62	77.75	76.07	77.09	385942
2021-09-09	77.12	77.87	76.59	77.40	207474
2021-09-10	77.89	78.21	76.79	76.90	187809
2021-09-13	77.38	77.68	76.28	77.38	235382
2021-09-14	77.58	77.58	76.50	77.05	167296
2021-09-15	77.05	77.78	76.60	77.43	228627
2021-09-16	77.47	77.51	76.52	77.30	248953
2021-09-17	77.44	77.87	76.21	77.79	903526
2021-09-20	76.57	77.51	75.59	77.01	251346
2021-09-21	78.33	78.33	76.58	77.20	173660
2021-09-22	77.68	78.23	76.72	77.29	162324
2021-09-23	77.33	78.30	77.25	77.78	148125
2021-09-24	77.20	78.10	76.84	77.18	141803
2021-09-27	76.50	77.16	75.63	75.68	243886
2021-09-28	75.51	75.78	73.62	73.85	195606
2021-09-29	74.23	75.19	73.40	73.97	125450
2021-09-30	74.28	74.66	73.08	73.10	243541
2021-10-01	73.47	74.76	73.10	73.90	239431
2021-10-04	74.00	74.57	73.47	73.64	105644
2021-10-05	74.36	74.85	73.32	73.98	362006
2021-10-06	73.60	74.11	72.61	73.85	129948
2021-10-07	73.79	74.37	73.12	73.29	151704
2021-10-08	73.22	73.25	72.12	72.90	134162
2021-10-11	72.67	73.12	71.91	72.03	82068
2021-10-12	72.16	72.48	71.67	72.30	80854
2021-10-13	72.38	73.00	71.28	71.57	184196
2021-10-14	72.24	73.24	72.06	73.21	155341
2021-10-15	74.20	74.59	73.13	73.13	160393
2021-10-18	72.92	74.79	72.50	74.39	311997
2021-10-19	74.63	76.15	74.29	75.93	226568
2021-10-20	76.22	77.56	75.97	77.49	169277
2021-10-21	77.11	78.89	76.85	78.83	302774
2021-10-22	78.55	80.21	78.55	78.76	212989
2021-10-25	78.47	80.00	78.34	78.42	113730
2021-10-26	78.58	78.63	77.46	77.97	133192
2021-10-27	77.85	78.86	75.05	75.05	268124
2021-10-28	75.38	75.71	75.07	75.36	115071
2021-10-29	75.37	75.55	73.82	74.71	182634
2021-11-01	75.10	77.07	74.83	76.40	309344
2021-11-02	76.51	77.72	75.91	77.66	141837
2021-11-03	77.40	78.51	77.01	77.45	207750
2021-11-04	77.83	78.25	76.25	76.75	171603
2021-11-05	77.68	79.03	77.58	78.73	349805
2021-11-08	78.67	79.77	78.43	79.40	387640
2021-11-09	79.45	80.40	79.23	79.47	180183
2021-11-10	79.43	81.86	77.66	79.00	331093
2021-11-11	80.26	80.95	79.64	79.89	267175
2021-11-12	80.00	80.48	79.37	80.28	157885
2021-11-15	80.64	80.87	79.38	79.66	202668
2021-11-16	79.66	80.79	79.37	79.92	271609
2021-11-17	79.99	80.24	79.01	80.13	272362
2021-11-18	80.37	80.74	79.23	80.66	204565
2021-11-19	80.66	88.55	79.39	81.75	727070
2021-11-22	80.20	82.43	80.20	81.81	373495
2021-11-23	82.15	87.35	82.00	87.15	835405
2021-11-24	86.39	87.63	86.38	86.54	259732
2021-11-26	84.51	85.90	83.12	85.28	230857
2021-11-29	86.13	87.00	84.08	84.34	409558
2021-11-30	83.75	84.85	82.61	83.51	301246
2021-12-01	85.24	86.31	83.11	83.19	449947
2021-12-02	83.68	84.82	82.70	84.20	415023
2021-12-03	84.57	85.07	83.19	84.05	179679
2021-12-06	85.14	86.31	84.37	84.57	286917
2021-12-07	85.57	86.00	84.79	84.86	100930
2021-12-08	85.20	86.95	84.50	85.59	138843
2021-12-09	85.06	86.11	84.61	84.93	100498
2021-12-10	85.07	85.86	84.71	85.63	120633
2021-12-13	85.53	86.23	85.35	86.12	5746261
2021-12-14	86.15	86.56	86.00	86.36	2320322
2021-12-15	86.45	86.67	85.72	86.18	1441676
2021-12-16	86.18	86.39	85.65	85.94	849889
2021-12-17	85.85	86.40	85.49	85.49	1568727
2021-12-20	85.57	86.40	85.15	86.27	789295
2021-12-21	86.29	86.48	85.77	85.96	289982
2021-12-22	86.19	86.29	85.48	86.01	439459
2021-12-23	86.02	86.18	85.80	85.97	252881
2021-12-27	86.10	86.52	85.85	86.35	366803
2021-12-28	86.29	86.48	86.05	86.22	280069
2021-12-29	86.20	86.83	86.02	86.65	303091
2021-12-30	86.60	86.68	86.09	86.25	203696
2021-12-31	86.30	86.67	86.30	86.48	228888
2022-01-03	86.52	86.90	86.42	86.50	1034408
2022-01-04	86.76	87.45	86.50	86.57	692314
2022-01-05	86.90	87.00	86.25	86.36	610664
2022-01-06	86.55	86.78	86.27	86.36	223969
2022-01-07	86.40	86.43	85.65	85.76	494447
2022-01-10	85.77	86.24	85.53	86.02	298842
2022-01-11	86.02	86.20	85.53	85.82	214727
2022-01-12	85.92	86.02	85.59	85.60	555856
2022-01-13	85.89	85.96	85.65	85.84	241221
2022-01-14	85.71	85.94	85.60	85.67	389298
2022-01-18	85.68	85.81	85.34	85.44	764410
2022-01-19	85.55	85.66	85.25	85.49	712134
2022-01-20	85.39	85.64	85.25	85.25	523064
2022-01-21	85.17	85.48	85.10	85.11	1607437
2022-01-24	85.00	85.31	84.68	85.10	1474200
2022-01-25	85.02	85.39	84.86	85.25	1147315
2022-01-26	85.30	85.69	85.01	85.10	902081
2022-01-27	85.27	85.59	85.14	85.15	815296
2022-01-28	85.13	85.78	85.11	85.78	866539
2022-01-31	85.57	86.48	85.35	86.20	614214
2022-02-01	86.11	86.20	85.54	85.80	690046
2022-02-02	85.89	86.01	85.67	85.75	388222
2022-02-03	85.71	85.95	85.63	85.64	338322
2022-02-04	85.65	85.95	85.35	85.58	497006
2022-02-07	85.60	85.88	85.51	85.52	319832
2022-02-08	85.62	85.94	85.62	85.85	314753
2022-02-09	85.81	85.95	85.72	85.95	267350
2022-02-10	85.82	85.91	85.67	85.80	379766
2022-02-11	85.75	85.91	85.38	85.62	581812
2022-02-14	85.71	85.90	85.57	85.83	940775
2022-02-15	85.86	86.00	85.74	85.77	520013
2022-02-16	85.75	85.89	85.48	85.49	607361
2022-02-17	85.40	85.58	85.36	85.49	583025
2022-02-18	85.49	85.95	85.49	85.75	1055140
2022-02-22	85.76	85.92	85.42	85.78	1160151
2022-02-23	85.77	85.89	85.65	85.77	602377
2022-02-24	85.62	85.81	85.55	85.64	1026813
2022-02-25	85.75	85.99	85.64	85.84	557383
2022-02-28	85.75	85.90	85.73	85.89	673500
2022-03-01	85.87	86.00	85.67	85.96	380665
2022-03-02	85.95	86.19	85.84	85.95	472151
2022-03-03	85.93	86.18	85.85	86.02	336914
2022-03-04	85.86	85.99	85.58	85.58	1582358
2022-03-07	85.65	85.98	85.58	85.76	687732
2022-03-08	85.68	86.06	85.68	85.87	799729
2022-03-09	85.95	86.15	85.85	85.87	422932
2022-03-10	85.84	85.92	85.80	85.82	674223
2022-03-11	85.82	85.87	85.68	85.73	1284902
2022-03-14	85.84	85.96	85.69	85.80	623661
2022-03-15	85.85	85.86	85.66	85.68	820163
2022-03-16	85.83	86.09	85.62	85.95	1058912
2022-03-17	86.00	86.41	86.00	86.33	1047881
2022-03-18	86.17	86.39	86.00	86.19	933994
2022-03-21	86.25	86.44	86.15	86.44	731554
2022-03-22	86.21	86.27	86.15	86.19	904751
2022-03-23	86.21	86.26	86.17	86.26	697471
2022-03-24	86.29	86.33	86.22	86.30	534999
2022-03-25	86.30	86.40	86.20	86.24	654864
2022-03-28	86.25	86.39	86.21	86.33	1073149
2022-03-29	86.34	86.44	86.27	86.30	846165
2022-03-30	86.35	86.41	86.28	86.28	586271
2022-03-31	86.32	86.36	86.21	86.22	822197
2022-04-01	86.35	86.42	86.27	86.31	1085539
2022-04-04	86.30	86.50	86.25	86.49	1709924
2023-07-12	26.19	26.19	26.19	26.19	0
2023-07-13	26.30	26.39	26.30	26.33	1398
2023-07-14	26.09	26.09	26.01	26.02	1419
2023-07-17	25.99	26.09	25.99	26.09	585
2023-07-18	26.49	26.49	26.42	26.43	635
2023-07-19	26.58	26.63	26.51	26.55	4186
2023-07-20	26.55	26.55	26.55	26.55	107
2023-07-21	26.63	26.65	26.62	26.62	1054
2023-07-24	26.69	26.73	26.69	26.73	829
2023-07-25	26.78	26.94	26.78	26.94	287
2023-07-26	26.83	27.02	26.83	26.93	446
2023-07-27	26.58	26.58	26.58	26.58	104
2023-07-28	26.98	26.98	26.98	26.98	113
2023-07-31	27.12	27.12	27.12	27.12	10
2023-08-01	27.03	27.06	27.01	27.06	501
2023-08-02	26.89	26.89	26.89	26.86	28
2023-08-03	26.67	26.80	26.67	26.80	180
2023-08-04	27.13	27.13	26.86	26.86	672
2023-08-07	26.91	27.14	26.91	27.14	308
2023-08-08	27.10	27.10	27.10	27.10	22
2023-08-09	27.23	27.23	27.16	27.16	322
2023-08-10	27.53	27.53	27.19	27.19	687
2023-08-11	27.35	27.35	27.26	27.26	1534
2023-08-14	27.21	27.31	27.21	27.31	549
2023-08-15	27.03	27.03	26.91	26.91	432
2023-08-16	26.73	26.73	26.73	26.73	143
2023-08-17	26.80	26.80	26.59	26.59	525
2023-08-18	26.71	26.71	26.71	26.71	231
2023-08-21	26.90	26.90	26.70	26.72	408
2023-08-22	26.67	26.68	26.59	26.59	455
2023-08-23	26.53	26.61	26.53	26.61	549
2023-08-24	26.62	26.62	26.42	26.42	373
2023-08-25	26.50	26.54	26.50	26.54	197
2023-08-28	26.72	26.72	26.72	26.72	0
2023-08-29	27.01	27.01	27.01	27.01	1
2023-08-30	27.12	27.12	27.05	27.05	1393
2023-08-31	27.04	27.04	27.04	27.04	16
2023-09-01	27.26	27.26	27.26	27.26	29
2023-09-05	26.98	26.98	26.98	26.94	23
2023-09-06	26.84	26.84	26.84	26.84	115
2023-09-07	26.73	26.73	26.73	26.73	118
2023-09-08	26.92	26.92	26.92	26.92	9
2023-09-11	26.95	26.95	26.84	26.84	137
2023-09-12	26.93	26.93	26.93	26.93	74
2023-09-13	26.73	26.73	26.73	26.73	10
2023-09-14	27.10	27.10	27.09	27.09	164
2023-09-15	26.86	26.86	26.76	26.76	161
2023-09-18	26.77	26.77	26.77	26.77	131
2023-09-19	26.72	26.72	26.72	26.72	21
2023-09-20	26.95	26.95	26.52	26.52	508
2023-09-21	26.17	26.17	26.17	26.17	168
2023-09-22	26.13	26.13	26.13	26.13	22
2023-09-25	26.21	26.36	26.21	26.36	547
2023-09-26	26.27	26.27	26.10	26.10	133
2023-09-27	26.34	26.34	26.34	26.34	127
2023-09-28	26.58	26.58	26.58	26.58	3
2023-09-29	26.62	26.62	26.41	26.41	4008
2023-10-02	26.13	26.13	26.13	26.13	35
2023-10-03	25.83	25.83	25.83	25.79	31
2023-10-04	25.56	25.71	25.56	25.71	313
2023-10-05	25.71	25.71	25.53	25.61	1186
2023-10-06	25.79	25.79	25.79	25.79	90
2023-10-09	26.23	26.23	26.23	26.23	89
2023-10-10	26.40	26.40	26.40	26.40	20
2023-10-11	26.37	26.46	26.37	26.42	698
2023-10-12	26.43	26.43	26.09	26.09	463
2023-10-13	26.18	26.18	26.18	26.18	67
2023-10-16	26.41	26.41	26.41	26.41	171
2023-10-17	26.33	26.69	26.33	26.57	28243
2023-10-18	26.42	26.42	26.30	26.31	8483
2023-10-19	26.23	26.23	26.08	26.09	3419
2023-10-20	25.86	25.86	25.81	25.81	173
2023-10-23	25.54	25.54	25.54	25.54	144
2023-10-24	25.66	25.66	25.66	25.66	10
2023-10-25	25.67	25.67	25.47	25.47	9209
2023-10-26	25.33	25.36	25.33	25.36	365
2023-10-27	25.00	25.02	25.00	25.00	409
2023-10-30	25.24	25.24	25.18	25.18	248
2023-10-31	25.37	25.42	25.37	25.39	671
2023-11-01	25.63	25.63	25.60	25.60	2813
2023-11-02	25.75	26.10	25.75	26.06	442
2023-11-03	26.39	26.39	26.39	26.39	18
2023-11-06	26.15	26.20	26.13	26.20	811
2023-11-07	26.08	26.08	26.02	26.03	769
2023-11-08	25.97	25.97	25.89	25.89	653
2023-11-09	25.84	25.89	25.65	25.65	635
2023-11-10	25.69	25.96	25.69	25.96	2001
2023-11-13	25.95	25.95	25.95	25.95	24
2023-11-14	26.53	26.53	26.53	26.53	11
2023-11-15	26.67	26.67	26.67	26.67	34
2023-11-16	26.35	26.35	26.35	26.35	27
2023-11-17	26.68	26.68	26.68	26.68	11
2023-11-20	26.73	26.73	26.73	26.73	17
2023-11-21	26.68	26.68	26.65	26.65	312
2023-11-22	26.78	26.78	26.78	26.78	21
2023-11-24	27.18	27.18	26.87	26.87	1036
2023-11-27	26.81	26.81	26.81	26.81	121
2023-11-28	26.78	26.78	26.78	26.78	90
2023-11-29	27.01	27.01	26.84	26.84	301
2023-11-30	27.10	27.10	27.10	27.10	41
2023-12-01	27.42	27.42	27.42	27.42	13
2023-12-04	27.26	27.32	27.26	27.27	358
2023-12-05	27.15	27.15	27.05	27.05	1572
2023-12-06	27.05	27.05	26.93	26.93	295
2023-12-07	27.07	27.09	27.03	27.09	687
2023-12-08	27.16	27.26	27.16	27.26	268
2023-12-11	27.43	27.43	27.42	27.42	192
2023-12-12	27.23	27.27	27.23	27.24	411
2023-12-13	27.10	27.66	27.10	27.66	1812
2023-12-14	28.17	28.29	28.16	28.29	467
2023-12-15	28.13	28.13	28.13	28.13	19
2023-12-18	28.26	28.26	28.22	28.22	458
2023-12-19	28.54	28.54	28.54	28.54	183
2023-12-20	28.57	28.57	28.16	28.16	1058
2023-12-21	28.40	28.42	28.40	28.42	210
2023-12-22	28.64	28.64	28.41	28.52	363
2023-12-26	28.64	28.70	28.64	28.68	984
2023-12-27	28.61	28.62	28.61	28.56	251
2023-12-28	28.60	28.60	28.44	28.44	1875
2023-12-29	28.27	28.37	28.27	28.37	1438
2024-01-02	28.40	28.49	28.38	28.49	400
2024-01-03	28.29	28.54	28.29	28.39	408
2024-01-04	28.25	28.25	28.18	28.18	496
2024-01-05	28.33	28.33	28.18	28.27	365
2024-01-08	28.19	28.51	28.19	28.51	676
2024-01-09	28.30	28.30	28.26	28.26	393
2024-01-10	28.24	28.24	28.24	28.24	11
2024-01-11	28.18	28.29	28.11	28.29	554
2024-01-12	28.27	28.27	28.27	28.27	334
2024-01-16	27.90	28.02	27.90	27.96	2484
2024-01-17	27.74	27.74	27.74	27.74	80
2024-01-18	27.72	27.77	27.58	27.77	454
2024-01-19	27.78	27.98	27.69	27.98	2329
2024-01-22	28.12	28.12	28.12	28.12	46
2024-01-23	27.96	27.96	27.96	27.96	194
2024-01-24	27.93	27.93	27.88	27.88	283
2024-01-25	28.22	28.22	28.22	28.22	201
2024-01-26	28.19	28.36	28.19	28.36	425
2024-01-29	28.39	28.39	28.35	28.35	293
2024-01-30	28.59	28.59	28.59	28.59	29
2024-01-31	28.52	28.56	28.21	28.24	1982
2024-02-01	28.38	28.42	28.38	28.42	289
2024-02-02	28.50	28.50	28.29	28.24	659
2024-02-05	28.14	28.14	28.14	28.14	170
2024-02-06	28.23	28.23	28.23	28.23	95
2024-02-07	28.43	28.43	28.26	28.39	2860
2024-02-08	28.45	28.45	28.45	28.45	234
2024-02-09	28.42	28.44	28.30	28.37	1656
2024-02-12	28.70	28.70	28.66	28.66	310
2024-02-13	28.32	28.32	28.06	28.17	461
2024-02-14	28.32	28.42	28.32	28.39	234
2024-02-15	28.84	28.84	28.84	28.84	35
2024-02-16	28.79	28.89	28.66	28.66	1138
2024-02-20	28.48	28.48	28.48	28.48	64
2024-02-21	28.50	28.70	28.50	28.70	1074
2024-02-22	28.85	29.02	28.85	29.02	15697
2024-02-23	29.06	29.06	29.06	29.06	93
2024-02-26	29.08	29.08	29.08	29.08	20
2024-02-27	29.13	29.13	29.13	29.13	143
2024-02-28	29.16	29.16	29.12	29.12	674
2024-02-29	29.33	29.37	29.33	29.34	1617
2024-03-01	29.70	29.77	29.70	29.77	459
2024-03-04	29.86	29.88	29.63	29.57	586
2024-03-05	29.44	29.53	29.44	29.53	202
2024-03-06	29.64	29.69	29.64	29.69	458
2024-03-07	29.96	29.98	29.92	29.98	1054
2024-03-08	30.09	30.09	29.96	29.96	723
2024-03-11	29.96	30.03	29.91	30.03	685
2024-03-12	30.13	30.16	30.13	30.16	202
2024-03-13	30.43	30.48	30.40	30.40	695
2024-03-14	30.20	30.20	30.20	30.20	75
2024-03-15	30.37	30.37	30.34	30.34	238
2024-03-18	30.35	30.43	30.33	30.33	1218
2024-03-19	30.37	30.64	30.37	30.64	170
2024-03-20	30.70	30.99	30.70	30.99	892
2024-03-21	31.23	31.36	31.19	31.26	654
2024-03-22	31.08	31.09	31.08	31.09	316
2024-03-25	31.01	31.11	31.01	31.11	372
2024-03-26	31.14	31.14	31.01	31.01	233
2024-03-27	31.19	31.44	31.19	31.44	729
2024-03-28	31.44	31.63	31.44	31.63	349
2024-04-01	31.59	31.72	31.59	31.64	663
2024-04-02	31.47	31.47	31.39	31.33	497
2024-04-03	31.53	31.64	31.46	31.55	2247
2024-04-04	31.72	31.72	31.25	31.25	447
2024-04-05	31.21	31.61	31.21	31.41	938
2024-04-08	31.30	31.50	31.30	31.38	1121
2024-04-09	31.39	31.42	31.39	31.39	501
2024-04-10	31.09	31.10	30.97	31.01	2166
2024-04-11	31.08	31.08	31.00	31.00	681
2024-04-12	30.45	30.45	30.45	30.45	229
2024-04-15	30.81	30.81	30.22	30.22	897
2024-04-16	29.94	29.95	29.82	29.95	635
2024-04-17	29.96	30.16	29.96	30.00	1991
2024-04-18	30.12	30.12	29.79	29.79	1092
2024-04-19	29.90	30.07	29.90	29.93	2981
2024-04-22	30.08	30.30	29.95	30.08	1464
2024-04-23	30.37	30.37	30.30	30.30	1453
2024-04-24	30.26	30.28	30.23	30.24	921
2024-04-25	30.14	30.14	30.14	30.14	93
2024-04-26	30.20	30.22	30.20	30.22	243
2024-04-29	30.52	30.52	30.50	30.50	300
2024-04-30	30.38	30.38	29.88	29.88	784
2024-05-01	29.52	29.52	29.52	29.52	718
2024-05-02	29.54	29.88	29.54	29.62	1401
2024-05-03	29.80	29.80	29.80	29.80	197
2024-05-06	30.01	30.01	30.01	30.01	176
2024-05-07	30.03	30.03	30.03	30.03	48
2024-05-08	29.94	30.03	29.94	30.03	499
2024-05-09	30.34	30.35	30.34	30.35	251
2024-05-10	30.39	30.39	30.39	30.39	115
2024-05-13	30.38	30.38	30.38	30.38	93
2024-05-14	30.52	30.52	30.52	30.52	184
2024-05-15	30.73	30.77	30.62	30.77	766
2024-05-16	30.66	30.66	30.59	30.59	539
2024-05-17	30.48	30.62	30.48	30.62	166
2024-05-20	30.54	30.54	30.54	30.54	182
2024-05-21	30.46	30.46	30.46	30.46	94
2024-05-22	30.19	30.19	30.19	30.19	64
2024-05-23	30.04	30.04	30.04	30.04	331
2024-05-24	30.22	30.22	30.22	30.22	215
2024-05-28	30.37	30.44	30.20	30.20	1140
2024-05-29	30.04	30.04	30.04	30.04	284
2024-05-30	30.12	30.33	30.12	30.33	1028
2024-05-31	30.62	30.62	30.62	30.62	181
2024-06-03	30.62	30.63	30.24	30.24	549
2024-06-04	30.22	30.22	29.94	29.88	2078
2024-06-05	30.11	30.11	29.97	29.97	269
2024-06-06	30.05	30.08	29.99	29.99	715
2024-06-07	29.89	29.89	29.89	29.89	288
2024-06-10	29.76	29.99	29.76	29.98	614
2024-06-11	29.84	29.99	29.82	29.99	1669
2024-06-12	30.41	30.41	30.02	30.02	1652
2024-06-13	29.99	29.99	29.90	29.90	851
2024-06-14	29.65	29.66	29.58	29.58	503
2024-06-17	29.72	29.88	29.72	29.77	769
2024-06-18	29.84	30.00	29.84	29.93	2543
2024-06-20	30.04	30.18	30.04	30.13	1470
2024-06-21	29.98	30.14	29.98	30.05	1032
2024-06-24	30.37	30.37	30.37	30.37	114
2024-06-25	30.14	30.14	30.14	30.14	164
2024-06-26	30.05	30.05	29.88	30.03	1645
2024-06-27	29.92	29.92	29.92	29.92	293
2024-06-28	30.10	30.10	30.00	30.00	792
2024-07-01	29.81	29.81	29.81	29.81	120
2024-07-02	29.79	29.85	29.77	29.71	732
2024-07-03	29.84	29.84	29.75	29.75	391
2024-07-05	29.54	29.54	29.47	29.47	755
2024-07-08	29.60	29.64	29.51	29.57	1747
2024-07-09	29.46	29.46	29.46	29.46	114
2024-07-10	29.45	29.67	29.45	29.67	999
2024-07-11	29.98	30.28	29.98	30.28	1438
2024-07-12	30.65	30.65	30.54	30.54	244
2024-07-15	30.60	30.60	30.60	30.60	167
2024-07-16	30.98	31.33	30.98	31.33	294
2024-07-17	31.26	31.53	31.26	31.34	1453
2024-07-18	31.17	31.17	31.17	31.17	149
2024-07-19	30.95	30.95	30.95	30.95	112
2024-07-22	31.11	31.11	31.11	31.11	98
2024-07-23	30.98	30.98	30.94	30.95	359
2024-07-24	30.92	30.94	30.70	30.70	1110
2024-07-25	30.94	31.34	30.94	31.00	2350
2024-07-26	31.75	31.75	31.75	31.75	267
2024-07-29	31.89	31.89	31.72	31.72	1195
2024-07-30	31.90	31.94	31.90	31.94	3010
2024-07-31	31.95	31.95	31.92	31.92	861
2024-08-01	32.01	32.01	31.22	31.22	504
2024-08-02	30.55	30.56	30.43	30.44	2619
2024-08-05	29.49	29.85	29.46	29.68	9633
2024-08-06	29.73	30.06	29.73	29.88	2461
2024-08-07	30.13	30.13	29.65	29.65	15794
2024-08-08	30.00	30.12	30.00	30.12	275
2024-08-09	30.22	30.22	30.22	30.22	10
2024-08-12	30.05	30.05	29.94	29.96	2027
2024-08-13	30.09	30.38	30.09	30.38	1547
2024-08-14	30.31	30.31	30.31	30.31	52
2024-08-15	30.55	30.80	30.52	30.75	1129
2024-08-16	30.76	30.80	30.76	30.80	415
2024-08-19	30.90	31.13	30.85	31.05	3001
2024-08-20	30.82	30.84	30.80	30.80	294
2024-08-21	31.07	31.11	30.99	31.11	786
2024-08-22	30.98	30.98	30.98	30.98	214
2024-08-23	31.22	31.73	31.22	31.73	279
2024-08-26	32.07	32.07	31.75	31.75	455
2024-08-27	31.58	31.66	31.58	31.66	478
2024-08-28	31.56	31.56	31.56	31.56	109
2024-08-29	31.70	31.70	31.64	31.64	467
2024-08-30	31.78	31.79	31.69	31.79	621
2024-09-03	31.59	31.59	31.35	31.35	637
2024-09-04	31.08	31.08	31.08	31.02	302
2024-09-05	30.71	30.71	30.71	30.71	184
2024-09-06	30.81	30.81	30.40	30.40	909
2024-09-09	30.43	30.82	30.43	30.48	1730
2024-09-10	30.11	30.31	30.04	30.31	1255
2024-09-11	29.90	30.29	29.90	30.29	4935
2024-09-12	30.51	30.53	30.45	30.53	357
2024-09-13	31.19	31.19	31.10	31.10	4144
2024-09-16	31.20	31.29	31.20	31.29	233
2024-09-17	31.48	31.48	31.41	31.41	214
2024-09-18	31.47	31.47	31.47	31.47	86
2024-09-19	31.83	31.91	31.83	31.91	910
2024-09-20	31.62	31.62	31.62	31.62	190
2024-09-23	31.81	31.83	31.71	31.83	680
2024-09-24	31.92	31.92	31.92	31.92	269
2024-09-25	31.73	31.73	31.54	31.55	4367
2024-09-26	31.84	31.84	31.84	31.84	12
2024-09-27	32.11	32.11	32.11	32.11	131
2024-09-30	31.92	32.17	31.92	32.12	1851
2024-10-01	32.12	32.12	32.03	32.09	938
2024-10-02	32.05	32.08	32.00	31.94	724
2024-10-03	31.89	31.96	31.89	31.96	302
2024-10-04	32.17	32.22	32.10	32.22	410
2024-10-07	32.26	32.26	32.15	32.15	341
2024-10-08	31.93	32.00	31.89	31.89	3176
2024-10-09	31.81	32.06	31.81	32.06	330
2024-10-10	31.97	31.97	31.97	31.97	151
2024-10-11	32.21	32.21	32.21	32.21	13
2024-10-14	32.01	32.29	32.01	32.29	228
2024-10-15	32.31	32.31	32.03	32.03	1570
2024-10-16	32.32	32.32	32.30	32.30	391
2024-10-17	32.43	32.43	32.43	32.43	40
2024-10-18	32.45	32.45	32.45	32.45	35
2024-10-21	32.54	32.54	32.08	32.08	646
2024-10-22	32.05	32.05	31.89	31.94	456
2024-10-23	31.62	31.62	31.62	31.62	34
2024-10-24	31.78	31.82	31.75	31.75	270
2024-10-25	31.89	31.89	31.66	31.66	346
2024-10-28	31.72	31.90	31.70	31.84	2131
2024-10-29	31.49	31.71	31.49	31.71	1602
2024-10-30	31.52	31.52	31.52	31.52	8
2024-10-31	31.53	31.53	31.53	31.53	5
2024-11-01	31.86	31.86	31.64	31.64	171
2024-11-04	31.90	32.12	31.83	31.78	2188
2024-11-05	32.04	32.04	32.04	32.04	8
2024-11-06	32.94	32.94	32.94	32.94	23
2024-11-07	33.05	33.17	33.05	33.05	7916
2024-11-08	33.01	33.01	33.00	33.00	431
2024-11-11	33.26	33.26	33.26	33.26	97
2024-11-12	32.97	32.97	32.97	32.97	148
2024-11-13	32.99	32.99	32.99	32.99	104
2024-11-14	32.98	32.98	32.94	32.94	1060
2024-11-15	32.59	32.59	32.59	32.59	207
2024-11-18	32.67	32.72	32.67	32.72	599
2024-11-19	32.59	32.59	32.58	32.58	346
2024-11-20	32.61	32.79	32.61	32.79	504
2024-11-21	33.21	33.21	33.21	33.21	20
2024-11-22	33.47	33.57	33.47	33.57	1178
2024-11-25	34.06	34.06	33.86	33.86	1046
2024-11-26	33.86	33.86	33.51	33.66	974
2024-11-27	33.56	33.56	33.50	33.50	232
2024-11-29	33.63	33.63	33.63	33.63	12
2024-12-02	33.77	33.77	33.77	33.77	160
2024-12-03	33.76	33.77	33.69	33.70	1196
2024-12-04	33.61	33.65	33.60	33.60	828
2024-12-05	33.69	33.69	33.42	33.42	4930
2024-12-06	33.44	33.46	33.40	33.41	3263
2024-12-09	33.68	33.68	33.36	33.36	2102
2024-12-10	33.20	33.20	33.01	33.01	1051
2024-12-11	33.11	33.17	33.05	33.17	885
2024-12-12	33.05	33.06	32.95	32.95	604
2024-12-13	33.03	33.03	32.75	32.75	320
2024-12-16	32.62	32.62	32.42	32.42	1337
2024-12-17	32.25	32.25	32.25	32.25	108
2024-12-18	32.30	32.30	31.30	31.30	2395
2024-12-19	31.15	31.15	31.06	31.07	486
2024-12-20	30.99	31.51	30.99	31.44	681
2024-12-23	31.29	31.54	31.26	31.54	2065
2024-12-24	31.42	31.73	31.41	31.73	1452
2024-12-26	31.77	31.87	31.74	31.80	2806
2024-12-27	31.36	31.55	31.36	31.47	1469
2024-12-30	30.96	31.37	30.96	31.33	1425
2024-12-31	31.38	31.38	31.38	31.38	61
2025-01-02	31.33	31.43	31.29	31.43	577
2025-01-03	31.34	31.63	31.34	31.63	207
2025-01-06	31.93	31.93	31.67	31.67	607
2025-01-07	31.73	31.73	31.62	31.62	589
2025-01-08	31.26	31.51	31.26	31.51	1037
2025-01-10	31.35	31.41	31.23	31.27	1228
2025-01-13	31.42	31.59	31.32	31.54	4913
2025-01-14	31.73	31.73	31.73	31.73	55
2025-01-15	32.12	32.12	32.07	32.07	1107
2025-01-16	32.04	32.12	31.80	32.08	3061
2025-01-17	32.34	32.40	32.25	32.25	1775
2025-01-21	32.27	32.53	32.27	32.41	1037
2025-01-22	32.13	32.30	32.13	32.23	656
2025-01-23	32.33	32.48	32.33	32.44	3391
2025-01-24	32.36	32.36	32.32	32.32	466
2025-01-27	32.61	32.61	32.61	32.61	236
2025-01-28	32.45	32.45	32.45	32.45	138
2025-01-29	32.55	32.55	32.44	32.44	545
2025-01-30	32.53	32.75	32.53	32.60	4532
2025-01-31	32.32	32.39	32.09	32.09	41263
2025-02-03	31.70	31.91	31.42	31.85	1555
2025-02-04	32.07	32.12	32.02	32.02	3500
2025-02-05	32.10	32.10	32.07	32.07	519
2025-02-06	31.94	31.94	31.61	31.68	642
2025-02-07	31.77	31.77	31.52	31.52	1473
2025-02-10	31.67	31.82	31.67	31.74	2228
2025-02-11	31.73	31.90	31.69	31.84	19399
2025-02-12	31.57	31.67	31.45	31.48	32406
2025-02-13	31.66	32.01	31.51	32.01	12491
2025-02-14	32.14	32.33	32.06	32.06	19461
2025-02-18	32.18	32.39	32.00	32.33	24793
2025-02-19	32.31	32.48	32.25	32.43	15536
2025-02-20	32.35	32.62	32.35	32.57	37745
2025-02-21	32.45	32.45	32.02	32.04	5776
2025-02-24	32.16	32.35	32.16	32.25	8122
2025-02-25	32.26	32.26	32.03	32.11	8716
2025-02-26	32.08	32.19	31.78	31.90	7128
2025-02-27	31.93	31.99	31.56	31.59	7686
2025-02-28	31.56	31.75	31.43	31.75	5699
2025-03-03	31.94	31.94	31.08	31.10	8507
2025-03-04	30.95	30.95	30.57	30.72	11692
2025-03-05	30.47	30.88	30.46	30.82	3322
2025-03-06	30.56	30.88	30.56	30.83	8413
2025-03-07	30.96	31.47	30.96	31.47	5445
2025-03-10	31.49	31.65	31.25	31.26	4220
2025-03-11	31.29	31.29	30.50	30.58	10550
2025-03-12	30.42	30.43	30.08	30.28	9230
2025-03-13	30.17	30.17	29.70	29.89	4688

Explore More About FLOW

Coins representing dividend payouts and trends

FLOW Dividend History

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

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

FLOW Stock Split History

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

Graph showing historical stock prices and market trends

FLOW Historical Prices

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

Web Analytics