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

HCI Historical Prices

Summary

Key Stock Metrics

91.06

(October 8, 2024)

52-Week Low

183.31

(September 12, 2025)

52-Week High

183.31

(September 12, 2025)

All-Time High

180.80

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	7.46	7.46	7.12	7.40	7101
2011-05-24	7.37	7.44	7.12	7.19	5447
2011-05-25	6.99	7.30	6.98	7.19	24709
2011-05-26	7.21	7.27	7.14	7.14	20044
2011-05-27	7.07	7.14	7.07	7.14	2550
2011-05-31	7.20	7.20	7.11	7.20	24870
2011-06-01	7.17	7.17	7.02	7.02	16855
2011-06-02	7.02	7.02	6.65	6.90	48015
2011-06-03	6.88	6.88	6.63	6.63	26451
2011-06-06	6.66	6.72	6.55	6.64	12764
2011-06-07	6.75	6.80	6.74	6.77	4335
2011-06-08	6.85	6.85	6.40	6.65	7224
2011-06-09	6.64	6.90	6.41	6.85	9374
2011-06-10	6.84	6.84	6.38	6.68	10820
2011-06-13	6.76	6.85	6.64	6.74	17098
2011-06-14	6.80	6.82	6.46	6.70	8388
2011-06-15	6.60	6.60	6.36	6.43	3522
2011-06-16	6.27	6.54	6.27	6.40	8546
2011-06-17	6.43	6.76	6.30	6.76	13772
2011-06-20	6.64	6.80	6.51	6.77	3101
2011-06-21	6.53	6.75	6.40	6.67	5596
2011-06-22	6.70	6.70	6.70	6.70	500
2011-06-23	6.67	6.70	6.55	6.70	1300
2011-06-24	6.69	7.00	6.51	7.00	17944
2011-06-27	7.00	7.00	6.71	6.96	7801
2011-06-28	6.86	6.86	6.71	6.71	3350
2011-06-29	6.50	6.90	6.49	6.90	25367
2011-06-30	6.87	6.87	6.66	6.66	3000
2011-07-01	6.75	7.00	6.61	6.82	7133
2011-07-05	6.72	6.80	6.72	6.72	1400
2011-07-06	6.66	6.75	6.65	6.65	8641
2011-07-07	6.70	6.70	6.60	6.66	2730
2011-07-11	6.73	6.75	6.71	6.71	1100
2011-07-12	6.55	6.64	6.54	6.64	800
2011-07-13	6.56	6.69	6.51	6.65	11600
2011-07-14	6.58	6.64	6.58	6.58	5310
2011-07-15	6.67	6.67	6.62	6.63	500
2011-07-18	6.53	6.53	6.53	6.53	190
2011-07-19	6.60	6.77	6.36	6.77	14113
2011-07-20	6.79	6.86	6.62	6.69	10800
2011-07-21	6.77	6.77	6.45	6.60	11758
2011-07-22	6.69	6.78	6.69	6.70	4932
2011-07-25	6.70	6.70	6.57	6.57	3310
2011-07-26	6.65	6.85	6.65	6.70	9269
2011-07-27	6.78	6.80	6.62	6.65	2698
2011-07-28	6.60	6.73	6.60	6.65	7800
2011-07-29	6.59	6.67	6.57	6.67	800
2011-08-01	6.62	7.00	6.62	7.00	3600
2011-08-02	6.93	6.99	6.76	6.80	8451
2011-08-03	6.84	6.84	6.75	6.75	1300
2011-08-04	6.72	6.90	6.53	6.90	9638
2011-08-05	6.90	7.00	6.53	6.96	9892
2011-08-08	6.80	6.80	6.44	6.44	16503
2011-08-09	6.79	6.79	6.46	6.74	6408
2011-08-10	6.61	6.61	6.39	6.50	10500
2011-08-11	6.39	6.40	6.22	6.23	11120
2011-08-12	6.33	6.48	6.16	6.48	5739
2011-08-15	6.48	6.48	6.26	6.34	4112
2011-08-16	6.35	6.49	6.26	6.27	4369
2011-08-17	6.25	6.32	6.25	6.25	9269
2011-08-18	6.21	6.29	6.06	6.29	39800
2011-08-19	6.24	6.34	6.19	6.34	5235
2011-08-22	6.35	6.36	6.20	6.20	3915
2011-08-23	6.27	6.28	6.17	6.17	11030
2011-08-24	6.15	6.22	6.05	6.22	9406
2011-08-25	6.17	6.25	6.17	6.25	400
2011-08-26	6.07	6.25	6.06	6.25	13000
2011-08-29	6.29	6.29	6.22	6.24	3431
2011-08-30	6.22	6.24	6.22	6.23	600
2011-08-31	6.23	6.24	6.23	6.24	980
2011-09-01	6.26	6.35	6.26	6.35	500
2011-09-02	6.36	6.36	6.20	6.34	6330
2011-09-06	6.24	6.43	6.24	6.24	1400
2011-09-07	6.35	6.35	6.23	6.26	13757
2011-09-08	6.26	6.35	6.26	6.27	11700
2011-09-09	6.26	6.32	6.23	6.32	5400
2011-09-12	6.26	6.30	6.14	6.22	2300
2011-09-13	6.28	6.30	6.22	6.26	2403
2011-09-14	6.26	6.26	6.15	6.21	5500
2011-09-15	6.25	6.25	6.24	6.25	7740
2011-09-16	6.19	6.40	6.19	6.27	10395
2011-09-19	6.38	6.38	6.25	6.37	13202
2011-09-20	6.26	6.34	6.25	6.32	16100
2011-09-21	6.38	6.49	6.30	6.45	9000
2011-09-22	6.41	6.50	6.27	6.29	18950
2011-09-23	6.38	6.46	6.26	6.43	15667
2011-09-26	6.35	6.35	6.30	6.30	800
2011-09-27	6.30	6.77	6.30	6.73	25783
2011-09-28	6.74	6.74	6.53	6.54	4000
2011-09-29	6.75	6.75	6.45	6.49	12000
2011-09-30	6.45	6.91	6.45	6.45	15641
2011-10-03	6.49	6.91	6.42	6.48	9200
2011-10-04	6.44	6.55	6.07	6.45	14601
2011-10-05	6.64	6.64	6.35	6.47	2700
2011-10-06	6.66	6.66	6.37	6.37	989
2011-10-07	6.57	6.57	6.41	6.53	1020
2011-10-10	6.40	6.54	6.35	6.54	3854
2011-10-11	6.45	6.78	6.45	6.54	10800
2011-10-12	6.50	6.54	6.50	6.53	4500
2011-10-13	6.46	6.47	6.46	6.47	9400
2011-10-14	6.51	6.51	6.45	6.50	6081
2011-10-17	6.58	6.64	6.50	6.56	2800
2011-10-18	6.74	6.75	6.55	6.65	4514
2011-10-19	6.70	6.94	6.60	6.92	8200
2011-10-20	7.00	7.16	6.99	7.10	4000
2011-10-21	7.17	7.46	7.17	7.38	4344
2011-10-24	7.60	7.81	7.60	7.60	16984
2011-10-25	7.72	7.91	7.61	7.65	2428
2011-10-26	7.91	7.92	7.71	7.87	940
2011-10-27	8.00	8.00	7.98	8.00	3987
2011-10-28	7.98	7.99	7.96	7.99	1900
2011-10-31	7.99	7.99	7.92	7.92	1250
2011-11-01	7.90	7.95	7.65	7.68	8802
2011-11-02	7.88	7.89	7.20	7.47	9554
2011-11-03	7.55	7.55	7.15	7.20	15112
2011-11-04	7.31	7.86	7.31	7.65	2066
2011-11-07	7.56	7.99	7.34	7.64	3614
2011-11-08	7.77	7.77	7.52	7.77	1400
2011-11-09	7.64	7.99	7.64	7.99	2777
2011-11-10	8.00	8.00	7.83	7.83	1466
2011-11-11	8.19	8.19	7.84	7.84	8617
2011-11-14	8.05	8.20	8.03	8.20	650
2011-11-15	8.19	8.19	8.19	8.19	300
2011-11-16	8.19	8.24	8.05	8.05	28901
2011-11-17	8.05	8.13	8.05	8.05	14792
2011-11-18	7.78	8.05	7.75	7.92	6350
2011-11-21	7.92	8.21	7.90	7.90	33100
2011-11-22	7.96	8.05	7.84	8.02	34776
2011-11-23	7.95	8.10	7.88	8.05	8239
2011-11-25	8.04	8.05	7.86	7.92	7300
2011-11-28	8.05	8.15	8.02	8.02	37329
2011-11-29	7.82	7.99	7.82	7.95	5950
2011-11-30	7.95	8.00	7.82	7.94	20108
2011-12-01	7.80	8.01	7.77	8.01	17536
2011-12-02	8.02	8.02	7.72	7.98	7067
2011-12-05	7.90	7.90	7.73	7.90	10665
2011-12-06	7.93	7.95	7.83	7.95	1533
2011-12-07	7.87	7.87	7.69	7.69	59260
2011-12-08	7.72	7.91	7.70	7.80	3769
2011-12-09	7.90	7.95	7.84	7.84	14188
2011-12-12	7.91	7.92	7.86	7.92	4413
2011-12-13	7.95	8.00	7.93	8.00	9138
2011-12-14	7.93	8.02	7.92	7.95	8900
2011-12-15	8.02	8.02	7.95	8.01	8909
2011-12-16	8.02	8.02	7.91	7.91	2637
2011-12-19	7.96	8.01	7.96	7.99	1454
2011-12-20	8.01	8.01	7.94	7.99	2630
2011-12-21	8.00	8.10	7.94	8.00	8321
2011-12-22	7.94	8.10	7.91	8.10	12127
2011-12-23	8.06	8.10	7.95	8.10	30978
2011-12-27	8.10	8.10	7.92	8.09	15230
2011-12-28	7.91	8.09	7.90	8.01	7706
2011-12-29	8.05	8.10	8.01	8.01	7399
2011-12-30	8.01	8.10	8.01	8.01	4947
2012-01-03	7.92	8.10	7.91	8.02	10466
2012-01-04	8.02	8.10	7.88	8.02	8270
2012-01-05	7.93	8.10	7.93	8.10	14946
2012-01-06	8.09	8.10	8.04	8.05	5781
2012-01-09	8.10	8.10	7.94	7.94	2850
2012-01-10	8.00	8.20	8.00	8.14	26607
2012-01-11	8.14	8.18	8.05	8.18	7137
2012-01-12	8.19	8.29	8.19	8.27	25133
2012-01-13	8.25	8.45	8.25	8.38	15246
2012-01-17	8.45	9.08	8.35	8.94	59083
2012-01-18	9.04	9.50	9.00	9.38	26054
2012-01-19	9.44	9.90	9.44	9.55	24951
2012-01-20	9.64	9.64	9.45	9.50	29461
2012-01-23	9.51	9.80	9.45	9.65	27497
2012-01-24	9.72	9.72	9.45	9.45	17303
2012-01-25	9.35	9.74	9.35	9.55	7640
2012-01-26	9.60	9.70	9.46	9.64	18895
2012-01-27	9.56	9.63	9.25	9.45	38166
2012-01-30	9.51	9.59	9.02	9.45	20223
2012-01-31	9.50	9.65	9.42	9.61	22323
2012-02-01	9.64	9.91	9.60	9.80	26059
2012-02-02	9.78	10.33	9.78	10.17	36663
2012-02-03	10.25	10.29	9.98	10.17	19989
2012-02-06	10.13	10.50	9.94	10.20	38818
2012-02-07	10.33	10.74	10.27	10.50	35659
2012-02-08	10.53	10.73	10.39	10.55	11175
2012-02-09	10.69	10.90	10.48	10.69	54452
2012-02-10	10.76	10.89	10.55	10.89	12848
2012-02-13	10.90	10.98	10.62	10.90	19174
2012-02-14	10.84	10.88	10.60	10.88	13182
2012-02-15	10.73	11.01	10.73	10.95	49079
2012-02-16	10.98	10.98	10.56	10.72	17856
2012-02-17	10.75	10.75	10.65	10.75	13149
2012-02-21	10.75	10.75	10.63	10.74	22033
2012-02-22	10.75	10.75	10.60	10.69	14186
2012-02-23	10.68	10.90	10.50	10.90	41542
2012-02-24	10.98	10.98	10.60	10.70	89451
2012-02-27	10.70	10.95	10.70	10.87	22515
2012-02-28	10.87	10.90	10.82	10.90	19013
2012-02-29	10.89	10.98	10.85	10.90	11357
2012-03-01	10.89	10.90	10.82	10.90	11830
2012-03-02	10.90	11.00	10.82	11.00	35931
2012-03-05	11.00	11.05	10.85	11.05	48144
2012-03-06	11.14	11.14	10.90	10.95	21817
2012-03-07	10.95	11.10	10.90	11.10	8588
2012-03-08	11.10	11.15	11.08	11.15	60417
2012-03-09	11.15	14.14	11.15	13.00	186262
2012-03-12	13.00	13.24	12.61	12.70	107821
2012-03-13	12.84	12.84	11.65	11.91	94094
2012-03-14	11.90	12.38	11.67	11.77	43797
2012-03-15	11.85	12.00	11.24	11.89	70304
2012-03-16	11.84	12.00	11.75	11.79	35526
2012-03-19	11.91	12.43	11.80	11.92	18096
2012-03-20	11.91	12.29	11.91	12.18	36452
2012-03-21	12.30	12.86	12.00	12.75	62741
2012-03-22	12.66	12.79	12.25	12.40	27511
2012-03-23	12.46	12.68	12.40	12.50	34513
2012-03-26	12.50	12.61	12.00	12.36	117068
2012-03-27	12.50	12.50	12.16	12.20	39598
2012-03-28	12.02	12.29	12.02	12.15	24760
2012-03-29	12.36	12.69	12.36	12.54	100963
2012-03-30	12.70	12.97	12.25	12.70	109902
2012-04-02	12.86	12.87	12.65	12.83	55245
2012-04-03	12.90	12.90	12.37	12.64	42064
2012-04-04	12.59	12.85	12.11	12.41	61937
2012-04-05	12.41	12.62	12.32	12.32	7150
2012-04-09	12.15	12.70	12.15	12.51	35380
2012-04-10	12.14	12.36	12.13	12.20	35433
2012-04-11	12.27	12.76	12.27	12.54	62028
2012-04-12	12.60	12.90	12.52	12.62	74767
2012-04-13	12.74	12.98	12.70	12.98	63374
2012-04-16	13.00	13.00	12.57	12.59	80885
2012-04-17	12.82	12.99	12.35	12.50	71964
2012-04-18	12.70	12.74	12.46	12.69	65627
2012-04-19	12.50	12.71	12.21	12.65	182647
2012-04-20	12.56	12.65	12.15	12.15	443403
2012-04-23	12.25	12.69	11.85	12.58	180049
2012-04-24	12.70	13.00	12.50	13.00	177543
2012-04-25	13.00	13.50	12.93	13.40	159635
2012-04-26	13.48	13.49	13.20	13.39	69846
2012-04-27	13.35	13.70	13.28	13.64	101048
2012-04-30	13.64	14.05	13.36	14.04	334493
2012-05-01	14.25	14.67	14.00	14.36	199684
2012-05-02	14.64	14.77	14.51	14.76	119131
2012-05-03	14.94	15.03	14.71	14.82	202899
2012-05-04	14.92	14.95	14.10	14.63	176957
2012-05-07	14.56	15.38	14.30	15.32	251605
2012-05-08	15.31	15.92	15.14	15.70	236251
2012-05-09	16.05	16.10	15.26	15.83	304687
2012-05-10	16.01	16.10	15.77	16.00	191333
2012-05-11	16.14	16.15	15.70	15.81	168587
2012-05-14	15.54	15.54	14.11	14.79	305418
2012-05-15	15.25	15.29	14.65	15.04	180481
2012-05-16	15.05	15.05	13.48	13.90	258063
2012-05-17	13.93	14.07	13.19	13.82	188355
2012-05-18	13.90	14.10	13.76	13.84	69522
2012-05-21	13.84	13.99	13.53	13.99	92408
2012-05-22	14.00	14.05	13.60	13.67	66053
2012-05-23	13.68	13.90	13.42	13.79	55708
2012-05-24	13.81	13.81	13.41	13.49	43368
2012-05-25	13.52	13.94	13.33	13.62	54450
2012-05-29	13.80	13.90	13.12	13.60	80663
2012-05-30	13.50	13.76	13.25	13.68	45001
2012-05-31	13.66	13.80	13.49	13.65	37710
2012-06-01	13.57	14.10	13.57	13.82	76335
2012-06-04	13.90	14.13	13.78	13.82	174654
2012-06-05	13.85	13.98	13.52	13.62	51124
2012-06-06	13.69	14.09	13.64	13.82	75578
2012-06-07	13.89	14.24	13.71	13.77	83852
2012-06-08	13.88	13.91	13.69	13.81	29418
2012-06-11	13.81	14.23	13.81	14.22	91508
2012-06-12	14.23	14.25	14.09	14.09	42006
2012-06-13	14.39	14.66	14.31	14.66	78468
2012-06-14	14.76	15.17	14.51	14.86	81404
2012-06-15	14.93	15.18	14.78	15.14	165612
2012-06-18	15.20	15.55	15.10	15.39	168967
2012-06-19	15.52	16.00	15.52	15.93	107677
2012-06-20	16.00	16.23	15.90	16.14	163742
2012-06-21	16.14	16.25	15.20	15.64	240131
2012-06-22	15.62	16.46	15.35	16.21	1190383
2012-06-25	16.25	17.36	16.04	16.70	257096
2012-06-26	16.82	17.47	16.82	17.07	172356
2012-06-27	17.22	17.38	17.10	17.30	128610
2012-06-28	17.32	17.32	16.45	16.80	152780
2012-06-29	17.15	17.60	16.91	17.60	268167
2012-07-02	17.72	18.54	17.65	18.39	401782
2012-07-03	18.62	19.01	17.81	18.09	235469
2012-07-05	17.96	18.91	17.96	18.71	233478
2012-07-06	18.78	19.93	18.46	19.70	468633
2012-07-09	20.01	21.25	20.00	21.10	463490
2012-07-10	21.36	22.00	19.21	19.81	776820
2012-07-11	19.75	20.07	17.65	18.53	517556
2012-07-12	18.28	18.43	16.51	17.66	544657
2012-07-13	17.42	18.33	16.95	18.31	244980
2012-07-16	18.30	18.45	17.75	18.01	194753
2012-07-17	18.04	18.12	17.52	18.01	112724
2012-07-18	18.03	18.72	17.65	18.65	168248
2012-07-19	18.83	18.93	17.24	17.56	212614
2012-07-20	17.43	18.72	17.26	18.64	172416
2012-07-23	18.26	18.27	17.71	18.17	117473
2012-07-24	18.24	18.55	18.02	18.10	71959
2012-07-25	18.10	18.29	17.07	17.38	165157
2012-07-26	17.59	17.82	17.29	17.80	137223
2012-07-27	17.90	18.95	17.85	18.45	142938
2012-07-30	18.45	18.50	17.39	17.59	181077
2012-07-31	17.60	18.41	17.60	18.13	163122
2012-08-01	18.13	18.75	18.00	18.13	133666
2012-08-02	18.50	20.21	18.00	19.29	360213
2012-08-03	19.52	19.67	17.84	18.48	294063
2012-08-06	19.14	20.40	19.13	20.11	495515
2012-08-07	20.04	21.32	20.01	21.19	348923
2012-08-08	21.29	21.61	20.90	21.48	210559
2012-08-09	21.61	22.25	21.38	21.85	249288
2012-08-10	21.52	21.52	20.40	21.14	245361
2012-08-13	21.27	21.54	20.65	20.76	155553
2012-08-14	20.93	21.23	20.55	20.75	119449
2012-08-15	20.56	20.89	20.17	20.66	119568
2012-08-16	20.74	20.80	20.25	20.70	121623
2012-08-17	20.77	21.00	20.51	20.60	107622
2012-08-20	20.60	22.18	20.05	21.96	356244
2012-08-21	22.04	22.04	21.13	21.25	186680
2012-08-22	21.12	21.60	20.04	20.67	238526
2012-08-23	20.71	20.80	18.62	19.10	688739
2012-08-24	19.18	19.97	18.90	19.50	298278
2012-08-27	19.65	20.89	19.65	20.45	321087
2012-08-28	20.46	20.60	19.45	20.12	179482
2012-08-29	20.08	20.38	19.51	20.22	128334
2012-08-30	20.09	20.52	19.83	20.36	159606
2012-08-31	20.47	20.60	19.80	20.04	184875
2012-09-04	19.86	20.70	19.86	20.45	144555
2012-09-05	20.40	20.70	20.00	20.03	191532
2012-09-06	20.21	21.19	20.04	20.89	206205
2012-09-07	21.01	22.00	20.68	21.92	314883
2012-09-10	22.00	23.80	21.78	23.59	465792
2012-09-11	23.23	23.89	22.42	22.70	425193
2012-09-12	22.70	22.90	22.12	22.33	147987
2012-09-13	22.41	23.11	22.12	22.83	128578
2012-09-14	22.97	23.78	22.26	22.45	161719
2012-09-17	22.59	23.40	22.45	22.94	167655
2012-09-18	23.06	23.06	22.58	22.86	123353
2012-09-19	22.90	22.94	22.59	22.73	119288
2012-09-20	22.59	23.42	22.59	23.35	160070
2012-09-21	23.56	23.60	23.00	23.38	213908
2012-09-24	23.46	23.98	23.40	23.69	217951
2012-09-25	23.70	23.95	23.06	23.24	216416
2012-09-26	23.21	23.31	21.65	22.50	421907
2012-09-27	22.68	22.94	22.50	22.78	99570
2012-09-28	22.68	23.70	22.26	23.50	220935
2012-10-01	23.77	24.57	23.51	23.71	244531
2012-10-02	24.15	24.53	23.88	24.34	146498
2012-10-03	24.49	24.79	24.25	24.51	146205
2012-10-04	24.82	25.65	24.75	25.35	182546
2012-10-05	25.75	26.35	25.51	26.13	234581
2012-10-08	26.16	26.60	25.58	25.62	162165
2012-10-09	25.75	25.94	24.26	24.77	191736
2012-10-10	24.65	24.65	24.08	24.48	194278
2012-10-11	24.46	25.07	24.13	24.51	258063
2012-10-12	24.60	24.77	23.72	23.96	177113
2012-10-15	23.94	24.42	23.72	24.35	171397
2012-10-16	24.45	24.90	24.04	24.40	179249
2012-10-17	24.60	24.94	23.80	23.98	207929
2012-10-18	24.04	24.71	23.31	23.62	199751
2012-10-19	23.72	24.74	23.55	24.09	181377
2012-10-22	24.13	24.25	23.61	23.79	131413
2012-10-23	23.50	23.59	22.50	23.17	254556
2012-10-24	23.15	23.52	22.93	22.99	111043
2012-10-25	25.00	25.50	23.10	23.26	109436
2012-10-26	23.30	23.40	22.33	22.81	221898
2012-10-31	22.38	22.75	21.95	22.20	202999
2012-11-01	21.89	22.44	21.72	21.96	119344
2012-11-02	21.80	22.03	20.44	20.90	185640
2012-11-05	20.51	21.26	19.89	21.14	268802
2012-11-06	21.14	21.54	21.14	21.41	115743
2012-11-07	20.30	21.00	19.55	20.40	227396
2012-11-08	20.43	21.71	20.43	21.35	164598
2012-11-09	21.07	21.68	21.07	21.44	103163
2012-11-12	21.09	21.16	20.63	20.68	142732
2012-11-13	20.70	20.76	20.27	20.48	135324
2012-11-14	19.15	19.86	18.92	19.22	303731
2012-11-15	19.12	19.80	19.06	19.47	194989
2012-11-16	19.26	19.98	18.68	19.69	230541
2012-11-19	20.05	20.60	20.05	20.44	110122
2012-11-20	20.37	21.35	20.19	21.33	136053
2012-11-21	21.39	21.67	21.25	21.57	71524
2012-11-23	21.66	22.00	21.55	21.89	80005
2012-11-26	21.84	21.90	20.76	20.94	237643
2012-11-27	20.94	21.04	20.38	20.44	190945
2012-11-28	20.55	20.90	20.49	20.87	118616
2012-11-29	21.29	21.52	21.03	21.10	122729
2012-11-30	21.10	21.10	20.36	20.81	729391
2012-12-03	20.03	20.48	19.15	19.95	477289
2012-12-04	19.94	20.20	19.73	20.02	164476
2012-12-05	20.02	20.15	19.50	19.54	108925
2012-12-06	19.48	19.48	18.60	18.76	186809
2012-12-07	18.56	18.89	18.29	18.83	118585
2012-12-10	19.00	19.58	18.97	19.23	108636
2012-12-11	19.94	20.48	19.56	20.24	406552
2012-12-12	20.12	20.98	20.03	20.64	266819
2012-12-13	20.85	20.97	20.64	20.88	88960
2012-12-14	20.82	22.28	20.71	21.76	463080
2012-12-17	21.89	22.79	21.89	22.69	276074
2012-12-18	22.70	22.70	21.83	22.04	228113
2012-12-19	22.12	22.12	21.44	21.56	67683
2012-12-20	21.51	21.70	21.00	21.23	126562
2012-12-21	21.11	21.11	20.09	21.06	305508
2012-12-24	20.98	21.42	20.98	21.33	38638
2012-12-26	21.33	21.41	21.00	21.16	48514
2012-12-27	21.08	21.08	20.70	20.93	72415
2012-12-28	20.73	20.80	20.21	20.58	62999
2012-12-31	20.63	20.85	20.00	20.79	121066
2013-01-02	21.53	23.00	21.43	22.85	295754
2013-01-03	22.82	22.97	22.32	22.35	128838
2013-01-04	22.35	22.50	22.12	22.34	74296
2013-01-07	22.30	22.52	21.84	22.00	77978
2013-01-08	21.96	22.06	21.51	21.62	49143
2013-01-09	21.65	22.00	21.50	22.00	132364
2013-01-10	22.00	22.39	21.86	22.00	144766
2013-01-11	22.02	22.31	21.90	22.24	50227
2013-01-14	22.13	23.15	21.93	22.85	190088
2013-01-15	22.91	23.71	22.76	23.56	266039
2013-01-16	23.45	23.56	23.21	23.28	106211
2013-01-17	23.37	23.63	23.26	23.48	133790
2013-01-18	23.54	23.65	23.35	23.56	147786
2013-01-22	23.55	24.08	23.55	24.03	178492
2013-01-23	24.06	24.87	23.95	24.74	171848
2013-01-24	24.87	24.97	23.90	24.04	267782
2013-01-25	24.17	24.26	23.56	23.67	197260
2013-01-28	23.66	23.67	22.50	22.73	251085
2013-01-29	22.70	23.21	22.43	23.05	252143
2013-01-30	22.97	23.10	22.23	22.40	101315
2013-01-31	22.27	22.68	22.02	22.60	243182
2013-02-01	22.71	23.25	22.46	22.55	103314
2013-02-04	22.43	22.43	20.94	21.10	252859
2013-02-05	21.22	22.20	21.22	21.97	124602
2013-02-06	21.73	21.80	21.27	21.80	114040
2013-02-07	21.90	21.95	21.15	21.41	46007
2013-02-08	21.44	21.89	21.44	21.81	51716
2013-02-11	21.89	22.03	21.63	22.03	57724
2013-02-12	21.96	22.03	21.35	21.76	94764
2013-02-13	21.60	21.60	21.25	21.38	59977
2013-02-14	21.39	21.55	21.12	21.19	43226
2013-02-15	21.24	21.29	20.25	21.18	131694
2013-02-19	21.14	21.36	20.85	21.22	162649
2013-02-20	21.20	21.45	20.85	20.85	79833
2013-02-21	20.75	20.75	19.81	20.22	108203
2013-02-22	20.36	20.50	20.30	20.46	88265
2013-02-25	20.55	21.13	20.55	20.58	144492
2013-02-26	20.74	20.80	20.50	20.55	175305
2013-02-27	20.52	20.77	20.51	20.54	49221
2013-02-28	20.58	20.68	20.05	20.16	110497
2013-03-01	20.01	20.59	19.92	20.57	112050
2013-03-04	20.54	20.60	20.19	20.36	104321
2013-03-05	20.51	20.96	20.30	20.77	168870
2013-03-06	23.85	25.35	23.55	24.81	980633
2013-03-07	24.80	26.14	24.80	25.08	425468
2013-03-08	25.41	25.90	25.25	25.32	152455
2013-03-11	25.25	25.82	25.25	25.62	149816
2013-03-12	25.61	25.89	25.27	25.48	125481
2013-03-13	25.45	25.61	24.77	25.46	82438
2013-03-14	25.35	25.51	25.21	25.40	82208
2013-03-15	25.24	25.64	25.24	25.30	119569
2013-03-18	25.00	25.00	24.50	24.50	112236
2013-03-19	24.62	24.74	24.00	24.05	83305
2013-03-20	24.29	24.50	24.26	24.49	66814
2013-03-21	24.45	24.50	23.82	24.00	159849
2013-03-22	24.30	25.12	24.11	25.11	134339
2013-03-25	25.32	25.90	25.30	25.34	113722
2013-03-26	25.24	25.56	25.10	25.16	56175
2013-03-27	25.36	25.75	25.17	25.67	109790
2013-03-28	25.79	27.40	25.72	27.25	283060
2013-04-01	27.43	27.95	26.91	26.95	198012
2013-04-02	26.92	27.43	26.71	26.99	105367
2013-04-03	27.09	27.12	25.41	25.50	149117
2013-04-04	25.60	26.18	25.26	26.18	124092
2013-04-05	25.80	26.19	25.55	26.16	145471
2013-04-08	26.15	26.58	26.02	26.50	82438
2013-04-09	26.64	27.42	26.62	26.94	92186
2013-04-10	27.11	27.50	27.11	27.24	136383
2013-04-11	27.42	27.55	27.33	27.45	125634
2013-04-12	27.44	27.45	26.95	27.09	81131
2013-04-15	27.25	27.25	25.40	25.53	121127
2013-04-16	25.73	26.21	25.62	25.84	102635
2013-04-17	25.77	25.91	24.45	25.03	148113
2013-04-18	25.05	25.10	24.36	24.88	107478
2013-04-19	25.02	25.35	24.81	25.30	69583
2013-04-22	25.56	25.63	24.61	24.66	125432
2013-04-23	24.81	25.39	24.81	25.37	94740
2013-04-24	25.50	25.98	25.50	25.84	77992
2013-04-25	26.02	26.35	25.91	26.00	87970
2013-04-26	26.15	26.15	25.62	25.66	29679
2013-04-29	25.83	26.29	25.76	26.21	55362
2013-04-30	26.22	26.54	26.07	26.54	115327
2013-05-01	26.60	26.70	26.30	26.34	140556
2013-05-02	26.60	27.73	26.43	27.54	285660
2013-05-03	28.41	32.42	28.41	31.89	476517
2013-05-06	32.51	32.74	30.73	31.18	363518
2013-05-07	31.51	33.39	31.26	33.35	278906
2013-05-08	33.40	34.33	32.38	32.93	305883
2013-05-09	32.73	32.97	31.88	32.86	125878
2013-05-10	32.64	32.74	31.67	32.05	143790
2013-05-13	32.08	32.57	31.86	32.24	86074
2013-05-14	32.40	32.48	32.07	32.25	161077
2013-05-15	32.11	32.23	31.76	32.12	102653
2013-05-16	32.08	34.40	31.90	33.58	227049
2013-05-17	34.00	34.83	33.61	33.82	151541
2013-05-20	33.80	34.37	33.01	34.11	132269
2013-05-21	34.25	34.81	33.50	33.55	131755
2013-05-22	33.79	34.65	33.01	33.24	163055
2013-05-23	32.83	33.64	32.10	33.54	127764
2013-05-24	32.99	33.37	32.85	33.09	69937
2013-05-28	33.67	34.61	33.33	34.52	150445
2013-05-29	34.38	34.47	33.93	34.34	124408
2013-05-30	34.62	36.04	34.37	35.21	171440
2013-05-31	35.21	35.69	34.60	34.76	98047
2013-06-03	35.00	35.08	33.37	34.03	158730
2013-06-04	34.03	34.07	31.50	32.25	1536223
2013-06-05	32.25	32.89	31.11	31.61	761360
2013-06-06	31.36	33.13	31.36	33.13	260337
2013-06-07	33.44	34.68	33.39	34.20	214159
2013-06-10	34.61	34.95	34.21	34.85	193622
2013-06-11	34.40	35.00	34.06	34.51	88718
2013-06-12	34.69	34.85	33.25	33.39	131479
2013-06-13	33.40	35.12	33.34	34.93	135251
2013-06-14	35.15	35.50	33.65	33.83	66312
2013-06-17	34.14	34.14	32.11	32.50	203397
2013-06-18	32.73	33.40	32.54	33.11	254939
2013-06-19	33.20	33.25	32.36	32.65	136047
2013-06-20	32.27	32.50	31.44	31.76	154695
2013-06-21	31.83	32.30	31.38	31.58	264753
2013-06-24	30.63	31.18	28.73	29.10	393953
2013-06-25	29.50	30.32	29.32	29.55	151301
2013-06-26	29.70	30.19	29.57	29.80	102242
2013-06-27	30.25	31.08	30.25	31.03	156537
2013-06-28	30.97	31.20	30.57	30.72	269679
2013-07-01	31.04	31.41	30.79	30.99	170235
2013-07-02	31.00	31.44	29.70	30.13	127247
2013-07-03	30.06	30.32	29.89	29.99	64319
2013-07-05	30.30	30.44	29.87	30.25	127073
2013-07-08	30.30	30.75	30.16	30.55	198390
2013-07-09	30.90	31.42	30.81	31.24	241085
2013-07-10	31.27	31.70	30.64	30.93	195160
2013-07-11	31.43	31.81	31.18	31.52	242468
2013-07-12	31.49	32.51	31.49	32.35	143230
2013-07-15	32.50	33.54	32.27	32.78	161466
2013-07-16	32.87	33.15	32.80	32.93	165921
2013-07-17	33.16	34.35	33.00	34.33	203029
2013-07-18	34.57	35.00	34.57	34.84	106628
2013-07-19	34.82	35.22	34.82	35.21	101124
2013-07-22	35.25	35.84	35.23	35.50	129667
2013-07-23	35.81	37.04	35.63	36.86	171586
2013-07-24	37.05	37.15	32.53	34.60	754524
2013-07-25	34.60	35.37	34.29	35.36	130086
2013-07-26	35.26	36.76	35.26	36.68	148089
2013-07-29	36.92	37.00	35.08	35.69	190565
2013-07-30	35.55	36.20	35.47	35.77	90687
2013-07-31	35.88	36.56	35.31	36.50	135469
2013-08-01	36.75	36.96	36.04	36.94	189486
2013-08-02	37.90	37.94	34.62	35.35	295231
2013-08-05	35.19	35.34	34.76	35.10	131777
2013-08-06	35.08	35.08	33.74	34.60	169870
2013-08-07	34.59	35.99	34.30	35.81	175429
2013-08-08	36.10	36.51	35.52	35.61	140645
2013-08-09	35.48	35.55	34.70	35.22	78489
2013-08-12	34.90	35.71	34.77	35.38	81551
2013-08-13	35.30	35.55	34.78	35.26	47222
2013-08-14	34.95	35.43	34.29	34.33	88417
2013-08-15	33.79	34.02	32.97	33.23	105457
2013-08-16	33.14	33.45	32.63	33.28	74886
2013-08-19	33.27	33.28	31.66	31.67	128898
2013-08-20	31.80	33.25	31.46	33.24	205197
2013-08-21	33.18	33.42	32.09	32.45	79959
2013-08-22	32.47	32.90	31.95	32.44	64487
2013-08-23	32.51	32.67	31.92	32.11	93015
2013-08-26	32.27	32.39	31.79	31.86	113732
2013-08-27	31.50	31.58	30.76	30.80	114399
2013-08-28	30.68	30.79	30.39	30.49	106236
2013-08-29	30.50	31.00	30.50	30.97	82570
2013-08-30	31.68	35.12	31.61	34.87	418516
2013-09-03	35.73	36.76	35.04	35.93	224969
2013-09-04	35.93	36.26	34.95	35.14	113920
2013-09-05	35.14	35.49	35.00	35.04	77196
2013-09-06	35.11	35.25	34.54	34.68	71164
2013-09-09	34.86	35.09	34.23	34.77	89695
2013-09-10	35.03	35.18	34.67	34.99	121981
2013-09-11	35.05	35.73	34.79	35.69	94452
2013-09-12	35.74	36.35	35.51	36.11	115655
2013-09-13	36.17	36.78	35.89	36.65	109106
2013-09-16	37.01	37.01	35.85	36.08	96938
2013-09-17	36.04	36.38	35.62	35.80	85610
2013-09-18	35.85	36.50	35.77	36.34	74448
2013-09-19	36.43	36.69	35.21	35.33	96121
2013-09-20	35.58	36.79	35.32	36.67	149817
2013-09-23	36.67	37.72	36.64	37.68	245939
2013-09-24	37.87	40.40	37.87	40.03	353760
2013-09-25	39.95	41.20	39.95	40.93	184699
2013-09-26	41.00	41.48	40.40	40.79	188664
2013-09-27	40.70	42.17	40.54	41.66	126700
2013-09-30	41.32	41.53	40.56	40.84	119697
2013-10-01	42.59	43.45	42.50	43.05	449775
2013-10-02	42.78	43.18	42.26	43.16	150938
2013-10-03	43.16	43.37	40.79	41.77	346857
2013-10-04	41.61	43.11	41.16	42.24	1454367
2013-10-07	41.81	42.00	40.01	40.08	376066
2013-10-08	40.09	40.36	37.39	37.79	293669
2013-10-09	37.66	39.17	37.50	38.08	195009
2013-10-10	38.71	40.91	38.71	40.55	219689
2013-10-11	40.52	41.33	40.18	40.95	113646
2013-10-14	40.50	41.43	40.28	41.09	174420
2013-10-15	41.27	41.90	40.53	40.81	99152
2013-10-16	41.17	42.23	40.79	41.59	88453
2013-10-17	41.36	42.02	40.95	41.65	161590
2013-10-18	41.96	42.13	41.51	42.11	106179
2013-10-21	42.60	43.86	42.16	42.76	218910
2013-10-22	44.67	44.82	43.96	44.14	128735
2013-10-23	43.90	44.79	43.25	44.15	141635
2013-10-24	44.35	45.45	44.04	44.61	218709
2013-10-25	44.58	45.00	44.17	44.40	82716
2013-10-28	44.27	45.95	44.19	44.95	159711
2013-10-29	45.16	45.84	43.67	44.07	154270
2013-10-30	43.97	44.26	41.87	42.29	209922
2013-10-31	42.16	44.45	42.11	43.94	247236
2013-11-01	43.84	43.84	42.10	43.00	152225
2013-11-04	43.21	44.53	42.61	44.43	237513
2013-11-05	44.50	44.54	42.91	43.55	137606
2013-11-06	44.30	46.65	42.03	42.55	375494
2013-11-07	42.81	44.14	41.00	41.62	181056
2013-11-08	41.78	42.44	40.21	42.21	193615
2013-11-11	42.25	44.66	42.23	43.28	154233
2013-11-12	43.33	44.00	43.01	43.36	120546
2013-11-13	43.61	45.07	43.28	45.04	102627
2013-11-14	45.25	45.68	44.74	45.17	100173
2013-11-15	45.66	48.03	45.48	47.23	210020
2013-11-18	47.80	48.73	46.79	47.11	212528
2013-11-19	46.99	47.93	45.64	46.86	174765
2013-11-20	46.85	47.46	46.56	46.79	141986
2013-11-21	46.94	48.50	46.58	47.27	110029
2013-11-22	47.47	47.76	47.02	47.46	110244
2013-11-25	47.83	49.20	47.83	48.72	149900
2013-11-26	48.72	49.92	48.56	49.64	286346
2013-11-27	50.00	50.34	49.06	50.06	227641
2013-11-29	50.34	51.72	49.65	49.79	126680
2013-12-02	50.00	51.60	50.00	51.51	229366
2013-12-03	50.07	50.12	47.00	47.51	307623
2013-12-04	47.10	48.39	47.10	47.91	188335
2013-12-05	47.59	49.92	47.59	48.05	164691
2013-12-06	49.04	49.24	47.86	48.40	234737
2013-12-09	48.40	48.87	47.45	48.18	166407
2013-12-10	48.26	49.05	47.48	48.11	200328
2013-12-11	48.22	48.36	47.12	47.20	166845
2013-12-12	47.13	47.93	47.00	47.68	138781
2013-12-13	47.95	48.85	46.56	46.59	235266
2013-12-16	46.58	47.38	45.55	45.85	291627
2013-12-17	45.85	48.25	45.85	48.19	291398
2013-12-18	48.50	49.26	47.93	48.99	188118
2013-12-19	49.00	50.45	48.60	50.07	171068
2013-12-20	50.27	51.92	50.25	51.20	325196
2013-12-23	51.79	52.90	51.48	52.55	217647
2013-12-24	52.39	52.75	51.49	51.66	100880
2013-12-26	51.66	52.10	51.21	51.93	152109
2013-12-27	51.89	52.55	51.87	52.54	104477
2013-12-30	52.33	52.85	52.14	52.46	104702
2013-12-31	52.46	53.50	52.46	53.50	168994
2014-01-02	53.44	53.61	51.25	51.76	146107
2014-01-03	52.08	52.80	50.99	51.22	175786
2014-01-06	51.31	51.60	49.50	50.32	147539
2014-01-07	50.40	51.73	50.39	50.49	228269
2014-01-08	50.52	51.45	50.52	51.43	249663
2014-01-09	51.83	51.98	51.20	51.53	99481
2014-01-10	51.63	51.99	51.32	51.56	124715
2014-01-13	51.36	51.65	48.36	49.12	299427
2014-01-14	49.13	50.26	49.13	50.10	111666
2014-01-15	50.28	50.60	50.02	50.36	79908
2014-01-16	50.35	50.63	50.00	50.28	277965
2014-01-17	50.36	52.20	50.27	50.79	132871
2014-01-21	50.88	51.90	50.53	51.55	112406
2014-01-22	51.82	52.44	51.54	52.07	93919
2014-01-23	52.04	52.06	50.08	50.57	104803
2014-01-24	50.08	50.08	45.01	45.22	457834
2014-01-27	45.57	46.44	43.36	45.59	307995
2014-01-28	45.62	46.49	45.02	45.57	129948
2014-01-29	45.00	45.32	43.42	43.93	155795
2014-01-30	44.41	44.59	43.00	43.44	212497
2014-01-31	42.47	43.47	42.30	42.53	208734
2014-02-03	42.33	42.53	39.55	39.89	403481
2014-02-04	40.18	41.49	39.99	40.40	238700
2014-02-05	39.97	40.79	39.55	39.79	198449
2014-02-06	39.83	40.47	39.77	40.10	213584
2014-02-07	40.43	42.29	40.25	41.49	291702
2014-02-10	41.48	41.66	40.63	40.74	158658
2014-02-11	40.90	41.93	40.74	41.43	107613
2014-02-12	41.43	42.65	41.22	42.32	170939
2014-02-13	41.99	43.27	41.82	43.23	163536
2014-02-14	43.20	43.73	42.77	43.42	98148
2014-02-18	43.71	45.49	43.71	44.75	192491
2014-02-19	44.31	44.35	41.25	41.37	283723
2014-02-20	43.51	47.55	42.22	47.25	518305
2014-02-21	47.35	47.50	45.59	46.41	224643
2014-02-24	46.41	48.30	46.41	47.84	210143
2014-02-25	48.22	49.10	47.26	47.68	250628
2014-02-26	47.67	48.39	47.10	47.24	108815
2014-02-27	47.16	48.15	47.09	48.05	98253
2014-02-28	48.21	49.15	48.08	48.42	192669
2014-03-03	47.47	48.29	46.22	47.78	236088
2014-03-04	48.48	50.11	48.48	49.88	254435
2014-03-05	44.00	44.79	40.16	40.39	1425352
2014-03-06	40.50	41.16	38.11	38.28	805004
2014-03-07	38.86	39.96	38.16	38.21	402333
2014-03-10	39.54	39.61	38.46	39.34	400633
2014-03-11	39.15	39.93	38.66	38.77	261752
2014-03-12	38.52	39.34	37.29	38.16	466495
2014-03-13	38.00	38.48	36.68	37.23	306965
2014-03-14	36.81	37.85	36.55	36.72	229158
2014-03-17	36.88	37.35	36.68	37.21	243387
2014-03-18	38.51	39.00	37.73	38.47	291828
2014-03-19	38.60	38.70	37.57	37.93	234054
2014-03-20	37.87	38.36	37.05	37.27	204143
2014-03-21	37.55	37.56	36.60	36.70	300678
2014-03-24	36.87	37.45	36.14	37.35	244543
2014-03-25	37.68	38.06	37.25	37.41	139866
2014-03-26	37.59	37.59	36.26	36.32	221845
2014-03-27	36.23	36.75	35.82	35.92	176510
2014-03-28	35.94	36.44	35.90	36.00	150769
2014-03-31	36.25	36.48	35.90	36.40	333226
2014-04-01	36.53	37.75	36.50	37.51	223603
2014-04-02	37.81	38.41	37.51	37.91	264036
2014-04-03	38.01	38.37	37.80	38.22	151455
2014-04-04	38.71	38.71	36.94	37.24	250224
2014-04-07	36.57	36.75	35.54	35.67	336944
2014-04-08	35.73	36.73	35.69	36.30	210012
2014-04-09	36.57	36.75	35.67	36.00	253900
2014-04-10	35.73	36.43	34.52	34.83	281060
2014-04-11	34.92	34.92	33.50	34.24	381132
2014-04-14	34.50	35.23	34.41	35.01	279232
2014-04-15	35.02	35.74	34.49	35.54	181903
2014-04-16	35.90	36.00	35.30	35.53	245150
2014-04-17	35.48	36.65	35.48	36.12	213762
2014-04-21	36.11	37.00	36.11	36.85	188266
2014-04-22	36.75	37.17	36.63	36.99	204480
2014-04-23	36.81	37.36	36.72	37.01	179716
2014-04-24	37.20	37.30	36.45	36.78	118456
2014-04-25	36.66	38.08	36.20	36.26	154931
2014-04-28	36.00	37.69	35.85	37.05	227331
2014-04-29	37.77	39.66	37.48	39.20	263752
2014-04-30	38.92	38.95	38.16	38.68	154836
2014-05-01	38.38	39.34	37.02	37.70	319713
2014-05-02	39.04	40.84	37.00	38.65	351689
2014-05-05	38.51	40.59	38.51	39.61	230561
2014-05-06	39.51	40.54	39.22	39.65	125099
2014-05-07	39.93	40.54	39.53	40.41	138362
2014-05-08	40.40	40.99	39.38	39.39	151512
2014-05-09	39.34	40.32	39.03	40.28	120129
2014-05-12	40.59	41.48	40.59	41.33	163148
2014-05-13	41.16	41.62	40.92	41.14	125720
2014-05-14	40.86	41.20	39.87	39.89	117221
2014-05-15	39.58	39.59	38.01	39.08	117384
2014-05-16	39.17	39.17	37.79	38.69	114219
2014-05-19	38.41	39.59	38.39	39.25	159387
2014-05-20	39.31	39.31	37.91	38.28	156353
2014-05-21	38.36	39.14	37.41	38.39	120390
2014-05-22	38.35	38.97	38.35	38.83	47764
2014-05-23	38.77	39.75	38.77	39.37	76946
2014-05-27	39.74	40.55	39.45	40.22	97042
2014-05-28	40.17	40.75	39.29	39.33	87926
2014-05-29	39.38	39.72	38.58	39.12	94885
2014-05-30	39.13	39.30	38.18	38.77	175956
2014-06-02	38.73	39.00	38.20	38.23	67829
2014-06-03	38.20	38.45	37.65	38.06	110558
2014-06-04	37.95	38.53	37.88	38.21	77293
2014-06-05	38.25	40.00	37.71	39.77	137030
2014-06-06	39.89	40.44	39.05	39.82	162004
2014-06-09	40.07	40.83	39.81	40.75	167938
2014-06-10	40.39	41.00	39.93	39.95	115236
2014-06-11	39.64	40.13	39.52	39.67	75012
2014-06-12	39.67	40.50	39.50	39.84	111226
2014-06-13	39.98	40.16	39.51	40.10	76476
2014-06-16	40.10	40.97	40.01	40.57	101340
2014-06-17	40.44	40.98	40.38	40.92	135422
2014-06-18	41.28	41.71	40.61	41.41	167140
2014-06-19	41.60	41.99	40.92	41.03	161290
2014-06-20	41.18	41.30	40.96	41.20	88650
2014-06-23	41.19	41.35	40.60	40.92	134257
2014-06-24	41.00	41.88	40.38	40.40	87968
2014-06-25	40.17	40.40	39.69	40.14	85838
2014-06-26	40.02	40.42	39.52	39.71	66959
2014-06-27	39.71	40.29	39.10	40.21	290092
2014-06-30	40.02	40.90	40.02	40.60	90089
2014-07-01	40.92	41.84	40.29	40.38	154187
2014-07-02	40.22	40.83	40.20	40.51	99760
2014-07-03	40.71	41.51	40.44	41.31	114271
2014-07-07	41.40	41.43	39.68	39.78	133478
2014-07-08	39.76	39.76	39.01	39.35	193498
2014-07-09	39.40	39.72	39.24	39.44	68270
2014-07-10	38.58	39.65	38.58	39.19	76029
2014-07-11	39.20	39.38	38.98	39.19	52077
2014-07-14	39.56	40.32	39.51	40.19	165822
2014-07-15	40.04	40.37	39.95	40.31	87339
2014-07-16	40.50	40.70	40.25	40.64	126773
2014-07-17	40.30	40.55	40.09	40.35	118680
2014-07-18	40.39	40.85	40.18	40.81	107154
2014-07-21	40.56	41.33	40.36	41.31	72844
2014-07-22	41.40	42.68	41.30	42.61	135872
2014-07-23	42.99	43.13	42.72	43.02	74948
2014-07-24	43.03	43.64	42.87	43.35	124173
2014-07-25	42.93	43.34	42.86	43.11	74580
2014-07-28	43.07	43.31	42.28	42.51	117796
2014-07-29	42.43	42.61	42.19	42.55	140452
2014-07-30	42.60	42.65	41.09	41.24	164280
2014-07-31	40.55	40.70	39.86	39.90	160204
2014-08-01	40.00	40.00	39.64	39.76	130898
2014-08-04	39.75	39.75	39.16	39.56	126663
2014-08-05	39.47	39.54	39.25	39.36	132911
2014-08-06	38.90	41.36	38.90	40.87	149603
2014-08-07	40.96	40.96	39.29	39.42	132392
2014-08-08	39.59	39.96	39.01	39.89	87078
2014-08-11	40.00	40.69	39.65	40.43	96377
2014-08-12	40.14	40.25	39.80	39.98	76305
2014-08-13	39.94	40.30	39.74	40.25	172171
2014-08-14	40.25	40.48	40.11	40.31	70699
2014-08-15	40.69	40.96	39.92	40.57	92739
2014-08-18	40.57	41.30	40.37	41.14	112688
2014-08-19	41.30	41.72	40.81	41.30	104175
2014-08-20	41.09	41.40	40.88	41.30	61848
2014-08-21	41.38	42.00	40.82	41.72	178846
2014-08-22	41.71	41.80	41.31	41.51	52254
2014-08-25	41.69	41.90	41.60	41.65	76570
2014-08-26	41.81	41.94	41.51	41.71	83686
2014-08-27	41.89	41.89	41.59	41.67	38729
2014-08-28	41.49	42.16	41.14	41.65	69045
2014-08-29	41.87	42.20	41.56	42.11	115950
2014-09-02	42.05	43.15	42.02	43.06	76733
2014-09-03	43.40	44.00	43.21	43.24	90049
2014-09-04	43.24	43.60	42.54	42.71	85047
2014-09-05	42.64	42.97	42.40	42.68	61421
2014-09-08	42.63	42.63	41.94	42.15	68339
2014-09-09	42.07	42.15	40.63	40.74	110943
2014-09-10	40.59	40.90	40.42	40.67	51768
2014-09-11	40.59	41.18	40.50	40.93	64983
2014-09-12	40.80	40.93	40.10	40.24	52831
2014-09-15	40.20	40.23	39.79	40.00	84568
2014-09-16	39.80	40.09	39.58	39.70	42538
2014-09-17	39.68	39.80	39.09	39.23	55016
2014-09-18	39.26	39.77	39.09	39.44	45736
2014-09-19	39.54	39.54	38.02	38.37	222376
2014-09-22	37.90	38.22	37.32	37.62	107734
2014-09-23	37.56	37.85	36.48	36.52	100352
2014-09-24	36.40	37.00	36.40	36.80	78919
2014-09-25	36.74	36.85	36.13	36.28	70609
2014-09-26	36.45	37.35	36.13	37.11	68076
2014-09-29	36.67	37.18	35.98	36.05	94653
2014-09-30	36.07	36.86	35.66	35.99	142443
2014-10-01	35.99	36.24	35.33	35.36	99087
2014-10-02	35.30	36.69	35.30	36.62	159034
2014-10-03	37.02	39.47	36.90	39.41	165750
2014-10-06	39.66	42.19	39.66	41.47	344684
2014-10-07	41.25	42.29	41.01	41.53	170797
2014-10-08	41.58	43.37	41.58	43.24	213552
2014-10-09	43.35	43.93	42.85	42.89	144834
2014-10-10	42.70	44.62	41.90	44.00	145342
2014-10-13	44.28	44.83	44.10	44.25	137063
2014-10-14	44.53	45.79	44.15	45.36	162911
2014-10-15	45.00	45.75	44.55	45.38	254051
2014-10-16	44.92	46.83	44.76	46.80	186642
2014-10-17	47.20	47.20	46.01	46.60	172206
2014-10-20	46.60	48.30	46.60	48.20	215502
2014-10-21	48.71	49.95	48.26	49.42	145666
2014-10-22	49.77	49.90	48.20	48.54	132954
2014-10-23	48.79	49.60	48.61	48.79	87245
2014-10-24	48.69	49.18	48.64	48.81	65842
2014-10-27	48.83	49.69	48.70	49.54	121818
2014-10-28	49.69	51.06	49.57	50.75	200643
2014-10-29	50.75	51.44	49.11	49.86	124307
2014-10-30	49.85	50.42	48.75	48.96	123355
2014-10-31	49.73	51.25	49.45	50.84	149286
2014-11-03	50.69	51.08	49.75	49.88	79175
2014-11-04	49.47	50.27	48.90	49.29	101227
2014-11-05	48.86	49.85	48.58	49.51	195670
2014-11-06	49.23	49.56	48.67	48.89	178952
2014-11-07	47.42	47.42	41.50	43.11	709785
2014-11-10	42.91	43.97	42.32	43.91	315921
2014-11-11	43.92	44.52	43.49	43.72	242398
2014-11-12	43.70	43.73	41.75	41.97	311010
2014-11-13	41.96	42.79	41.96	42.57	21654
2014-11-14	41.70	43.05	41.64	43.04	189351
2014-11-17	42.87	43.25	42.50	42.56	159438
2014-11-18	42.50	42.89	40.63	40.87	229100
2014-11-19	39.95	40.67	39.64	40.09	194130
2014-11-20	39.96	40.84	39.96	40.64	125170
2014-11-21	41.06	41.69	40.83	41.40	132775
2014-11-24	41.39	41.94	41.28	41.91	110496
2014-11-25	41.89	42.49	41.72	41.93	69399
2014-11-26	41.95	42.29	41.50	41.83	94438
2014-11-28	41.57	41.77	40.40	40.43	55699
2014-12-01	40.39	40.46	39.75	40.24	163302
2014-12-02	40.18	40.73	40.05	40.31	97783
2014-12-03	40.25	41.68	40.24	41.46	106834
2014-12-04	41.41	41.87	41.02	41.25	116781
2014-12-05	41.36	42.00	40.64	40.97	151300
2014-12-08	40.90	43.35	40.67	42.67	166023
2014-12-09	42.10	43.63	41.84	43.59	123381
2014-12-10	43.64	44.95	43.52	43.84	149700
2014-12-11	43.91	44.84	43.00	43.13	117749
2014-12-12	42.81	43.86	42.44	43.14	123668
2014-12-15	43.01	43.16	40.76	41.28	150913
2014-12-16	41.31	42.34	41.31	41.75	142975
2014-12-17	41.91	43.99	41.91	43.91	129659
2014-12-18	44.52	46.32	44.17	45.00	207783
2014-12-19	45.12	46.63	45.04	45.97	307900
2014-12-22	45.97	46.19	44.71	44.78	115215
2014-12-23	45.20	45.70	44.88	45.57	62260
2014-12-24	45.69	45.99	45.08	45.48	45882
2014-12-26	45.75	46.28	45.36	45.95	57867
2014-12-29	45.83	46.20	44.46	44.52	61830
2014-12-30	44.40	44.83	43.90	44.07	70454
2014-12-31	44.25	44.25	43.24	43.24	105313
2015-01-02	43.55	43.55	41.85	42.88	135532
2015-01-05	42.44	42.87	41.16	42.55	210890
2015-01-06	42.75	43.00	41.12	41.42	94153
2015-01-07	41.92	43.08	41.12	43.01	143381
2015-01-08	43.25	44.49	43.14	44.18	115937
2015-01-09	44.31	44.54	43.83	44.13	97889
2015-01-12	44.39	45.23	44.31	45.02	100177
2015-01-13	45.38	46.41	44.98	45.41	163470
2015-01-14	45.00	46.54	44.85	46.02	168379
2015-01-15	46.12	46.19	45.03	45.23	102138
2015-01-16	45.28	46.69	45.28	46.62	59140
2015-01-20	46.62	46.62	45.63	45.78	79614
2015-01-21	45.50	46.24	45.50	46.00	82610
2015-01-22	46.38	47.00	45.96	46.58	88116
2015-01-23	46.80	46.96	45.87	46.17	65710
2015-01-26	46.12	47.00	45.50	46.94	98499
2015-01-27	46.29	46.71	46.10	46.56	101524
2015-01-28	46.61	47.14	45.91	46.20	97628
2015-01-29	46.18	46.92	46.05	46.60	61846
2015-01-30	46.31	46.63	45.74	46.21	148243
2015-02-02	46.52	46.57	45.07	46.30	118861
2015-02-03	46.41	47.99	46.40	47.99	82144
2015-02-04	47.65	48.92	47.65	48.28	78593
2015-02-05	48.02	48.61	47.76	48.49	57021
2015-02-06	48.61	49.41	48.00	48.64	51360
2015-02-09	48.48	48.94	47.21	47.50	39270
2015-02-10	47.69	48.06	47.24	47.85	61730
2015-02-11	47.84	48.62	47.60	48.54	88104
2015-02-12	48.62	49.60	48.43	49.30	45152
2015-02-13	49.36	50.38	49.33	50.01	119075
2015-02-17	49.90	49.90	46.66	47.00	93448
2015-02-18	46.45	46.59	45.65	46.47	64645
2015-02-19	46.31	47.36	46.10	47.11	46599
2015-02-20	47.16	47.27	46.22	46.91	52856
2015-02-23	46.83	47.23	46.62	46.93	56023
2015-02-24	46.85	46.97	46.34	46.48	68033
2015-02-25	46.30	46.64	46.06	46.26	97180
2015-02-26	46.41	47.56	46.15	47.54	150736
2015-02-27	47.69	48.36	47.21	47.32	80131
2015-03-02	47.44	49.39	47.39	48.02	201924
2015-03-03	48.02	48.02	46.40	47.23	96013
2015-03-04	47.14	47.29	46.38	46.50	102202
2015-03-05	46.19	47.57	45.79	46.78	167879
2015-03-06	45.50	48.22	45.50	47.46	165743
2015-03-09	47.70	48.58	46.95	46.96	116636
2015-03-10	46.67	46.88	44.66	45.19	113408
2015-03-11	44.96	46.31	44.74	46.12	94111
2015-03-12	46.19	48.56	46.11	48.50	93156
2015-03-13	48.57	49.78	48.29	48.71	117416
2015-03-16	48.71	49.44	48.71	49.00	78676
2015-03-17	48.98	49.38	46.01	46.74	198049
2015-03-18	46.29	46.46	45.10	45.29	123425
2015-03-19	44.95	45.84	44.60	45.47	102693
2015-03-20	45.76	46.06	45.02	46.05	114965
2015-03-23	46.15	46.61	45.38	45.57	104521
2015-03-24	45.44	45.86	45.36	45.38	60938
2015-03-25	45.53	45.53	45.00	45.24	76105
2015-03-26	44.98	45.34	43.36	43.62	100769
2015-03-27	43.68	44.06	42.64	43.11	109871
2015-03-30	43.11	45.19	43.10	44.37	115903
2015-03-31	43.76	46.03	43.76	45.87	132075
2015-04-01	45.93	47.73	45.32	47.16	132028
2015-04-02	47.37	47.37	46.25	46.61	58476
2015-04-06	46.25	46.52	46.01	46.20	52571
2015-04-07	46.22	47.19	46.21	46.35	90903
2015-04-08	46.11	46.83	46.04	46.55	72259
2015-04-09	46.41	46.69	46.10	46.12	55022
2015-04-10	46.33	47.04	46.11	46.61	42818
2015-04-13	47.16	47.94	46.65	46.90	78424
2015-04-14	46.95	47.80	46.23	47.14	65400
2015-04-15	47.23	47.53	46.46	46.47	63006
2015-04-16	46.52	47.06	46.12	46.97	42889
2015-04-17	46.63	46.90	44.11	45.04	112476
2015-04-20	45.30	46.82	45.30	45.89	61069
2015-04-21	46.23	46.34	45.27	45.32	41987
2015-04-22	45.64	46.73	44.79	46.40	55280
2015-04-23	46.40	46.69	45.78	46.00	40788
2015-04-24	45.81	47.04	45.45	46.71	55031
2015-04-27	46.69	46.71	44.50	45.02	108452
2015-04-28	45.08	45.08	43.73	44.70	86918
2015-04-29	44.31	44.59	43.89	44.01	61066
2015-04-30	44.50	45.35	43.00	43.58	132458
2015-05-01	46.80	47.13	44.70	46.42	179941
2015-05-04	46.61	47.08	45.00	47.00	184405
2015-05-05	46.84	47.24	45.79	46.20	146585
2015-05-06	46.19	46.69	45.93	46.67	117000
2015-05-07	46.49	47.49	46.22	47.35	101048
2015-05-08	47.56	47.63	46.13	46.36	55338
2015-05-11	46.43	47.10	45.85	45.88	90907
2015-05-12	45.80	45.81	44.11	44.57	118957
2015-05-13	44.43	45.53	44.09	45.12	92961
2015-05-14	45.19	45.46	44.60	44.76	61672
2015-05-15	44.76	45.01	44.36	44.89	59404
2015-05-18	44.66	44.89	43.96	44.41	52264
2015-05-19	44.41	44.87	44.04	44.45	81296
2015-05-20	44.43	44.69	44.15	44.46	62349
2015-05-21	44.46	44.53	43.28	43.45	112661
2015-05-22	43.55	44.09	43.46	43.80	47912
2015-05-26	43.65	43.80	42.00	42.35	122882
2015-05-27	42.75	43.00	42.34	42.87	74441
2015-05-28	42.90	43.42	42.80	43.40	45071
2015-05-29	43.58	43.73	42.94	43.23	61017
2015-06-01	43.78	43.96	43.00	43.48	70312
2015-06-02	43.49	43.65	43.06	43.24	74487
2015-06-03	43.55	43.90	43.13	43.68	65803
2015-06-04	43.30	43.74	43.30	43.40	198001
2015-06-05	43.53	43.74	43.13	43.55	82300
2015-06-08	43.59	43.91	42.64	42.73	60252
2015-06-09	42.63	42.63	41.93	42.25	69608
2015-06-10	42.33	43.13	42.33	43.03	78205
2015-06-11	42.95	43.79	42.88	43.27	45142
2015-06-12	43.20	43.62	43.00	43.40	50212
2015-06-15	43.19	43.73	42.62	42.80	77621
2015-06-16	42.70	43.64	42.70	43.19	63117
2015-06-17	43.17	43.67	43.00	43.07	47486
2015-06-18	43.09	43.67	42.71	43.10	69509
2015-06-19	43.25	43.93	42.96	43.71	79387
2015-06-22	43.85	44.94	43.70	44.59	148587
2015-06-23	44.84	46.00	44.55	45.86	134975
2015-06-24	45.79	45.89	44.98	45.02	85782
2015-06-25	45.24	45.47	44.68	44.83	33809
2015-06-26	44.90	45.19	44.45	44.98	150909
2015-06-29	44.19	44.54	43.75	43.85	110168
2015-06-30	44.27	44.60	43.86	44.21	53972
2015-07-01	44.72	45.35	44.15	44.50	93490
2015-07-02	44.35	44.56	42.59	42.81	97811
2015-07-06	42.65	44.11	42.28	43.48	93039
2015-07-07	43.56	43.90	42.72	43.64	106064
2015-07-08	43.04	43.78	42.79	43.24	134287
2015-07-09	43.69	44.09	42.82	42.92	95632
2015-07-10	43.50	44.00	43.29	43.91	92128
2015-07-13	44.00	45.07	43.91	44.63	60124
2015-07-14	44.82	44.82	43.62	43.85	46440
2015-07-15	43.85	44.71	43.74	44.68	76414
2015-07-16	45.16	45.50	44.95	45.45	102184
2015-07-17	45.45	46.00	44.62	45.51	158271
2015-07-20	45.73	45.87	44.63	44.99	180509
2015-07-21	44.89	45.20	43.61	44.04	247851
2015-07-22	44.24	45.75	44.09	45.11	239239
2015-07-23	45.22	45.47	43.70	44.84	135277
2015-07-24	44.90	44.90	44.09	44.30	56695
2015-07-27	44.27	45.06	43.44	44.71	79613
2015-07-28	45.02	45.08	44.45	44.80	68465
2015-07-29	44.72	45.18	44.69	44.74	46508
2015-07-30	44.77	45.00	44.61	44.87	41695
2015-07-31	44.68	45.37	44.65	44.88	137237
2015-08-03	44.96	44.96	43.52	43.94	122847
2015-08-04	44.37	44.92	44.03	44.56	107899
2015-08-05	43.05	44.71	39.72	39.86	538103
2015-08-06	39.51	41.46	39.50	41.03	221461
2015-08-07	40.76	42.05	39.50	41.04	216321
2015-08-10	41.39	42.58	41.09	41.27	125242
2015-08-11	41.07	41.48	40.95	41.33	85982
2015-08-12	41.12	43.28	40.94	43.15	192705
2015-08-13	43.54	43.91	42.23	43.33	203454
2015-08-14	43.30	43.63	42.51	42.94	86937
2015-08-17	42.79	43.34	42.31	43.27	77173
2015-08-18	43.39	43.45	42.49	42.57	92403
2015-08-19	42.10	42.55	41.59	41.81	90767
2015-08-20	41.44	41.95	40.65	40.72	119986
2015-08-21	40.12	40.81	39.51	40.11	169002
2015-08-24	38.55	39.99	38.22	39.56	182672
2015-08-25	40.69	40.69	38.99	39.05	262920
2015-08-26	39.77	40.20	38.92	39.91	207729
2015-08-27	40.23	40.23	38.77	38.90	139494
2015-08-28	39.05	39.31	37.86	38.29	221494
2015-08-31	37.75	39.92	37.75	39.75	142544
2015-09-01	39.56	39.76	38.76	39.01	87964
2015-09-02	39.28	39.28	38.51	38.73	127957
2015-09-03	39.05	39.14	38.29	38.29	79955
2015-09-04	37.87	38.40	37.47	37.52	61573
2015-09-08	38.03	38.47	37.90	38.30	59615
2015-09-09	38.61	39.26	38.03	38.83	146911
2015-09-10	38.75	38.90	38.30	38.42	50966
2015-09-11	38.36	38.69	37.71	38.36	140581
2015-09-14	38.35	38.84	38.16	38.33	75610
2015-09-15	38.25	38.80	38.25	38.43	77067
2015-09-16	38.32	39.13	38.12	39.01	60274
2015-09-17	39.01	40.00	39.01	39.86	89510
2015-09-18	39.39	39.72	37.91	38.13	102893
2015-09-21	38.13	39.81	38.09	39.61	105716
2015-09-22	39.26	39.43	38.67	38.82	70648
2015-09-23	38.80	39.32	37.99	38.22	145517
2015-09-24	38.17	38.33	37.70	38.33	155793
2015-09-25	38.33	38.75	38.05	38.31	58296
2015-09-28	38.19	38.21	37.41	37.43	109299
2015-09-29	37.57	38.28	37.47	38.07	187135
2015-09-30	38.45	38.89	37.96	38.77	153446
2015-10-01	38.44	38.44	37.35	37.40	96767
2015-10-02	37.07	37.30	36.20	36.85	142696
2015-10-05	37.38	39.44	37.38	39.25	291107
2015-10-06	39.11	39.90	39.02	39.55	143133
2015-10-07	39.49	41.70	39.49	41.18	215796
2015-10-08	41.05	41.05	39.93	40.12	110094
2015-10-09	39.98	40.28	39.89	39.94	97260
2015-10-12	40.03	40.18	39.72	40.00	128177
2015-10-13	39.95	40.59	39.44	39.68	67885
2015-10-14	39.86	40.19	38.51	38.89	281848
2015-10-15	39.00	39.67	38.79	39.63	162295
2015-10-16	39.78	40.17	39.35	39.73	191631
2015-10-19	39.70	39.91	39.44	39.75	137207
2015-10-20	40.42	43.86	40.10	43.75	418003
2015-10-21	43.90	44.18	43.35	43.45	129882
2015-10-22	43.72	44.35	43.40	43.98	98765
2015-10-23	44.05	44.71	43.59	44.24	82191
2015-10-26	44.33	44.61	43.73	44.48	124964
2015-10-27	44.29	44.51	43.15	43.85	71944
2015-10-28	43.85	45.28	43.80	45.26	114566
2015-10-29	44.83	45.50	44.63	44.66	64352
2015-10-30	44.53	45.01	43.59	43.61	59411
2015-11-02	43.64	44.61	43.64	44.17	145742
2015-11-03	43.94	44.30	42.69	42.84	260636
2015-11-04	42.40	42.50	38.31	39.76	473019
2015-11-05	39.94	42.27	39.80	42.02	191177
2015-11-06	41.80	42.33	41.80	42.14	73539
2015-11-09	42.00	42.25	41.09	41.28	118356
2015-11-10	41.23	41.49	41.11	41.31	60821
2015-11-11	41.39	41.61	41.04	41.41	77676
2015-11-12	41.31	41.31	40.61	40.74	67139
2015-11-13	40.65	40.91	40.18	40.71	71649
2015-11-16	40.70	41.34	40.41	41.18	105736
2015-11-17	41.48	41.87	40.63	40.77	118343
2015-11-18	41.22	41.24	40.01	40.21	93660
2015-11-19	40.60	40.60	38.81	39.07	103294
2015-11-20	39.41	40.13	39.08	39.22	95330
2015-11-23	39.13	39.99	39.05	39.84	74200
2015-11-24	39.52	39.67	38.60	38.78	94252
2015-11-25	38.76	39.13	38.51	38.89	64794
2015-11-27	38.49	38.50	36.61	37.27	139206
2015-11-30	37.85	39.95	37.76	39.13	185664
2015-12-01	38.94	39.33	37.99	38.15	84835
2015-12-02	38.41	38.67	37.77	37.92	80860
2015-12-03	37.86	38.56	37.22	37.56	125663
2015-12-04	37.73	38.16	37.23	37.64	51804
2015-12-07	37.66	37.99	37.10	37.84	91587
2015-12-08	37.86	38.09	37.25	37.39	59359
2015-12-09	37.19	37.73	36.42	36.49	112004
2015-12-10	36.40	36.46	35.83	36.16	98660
2015-12-11	35.79	36.05	33.56	34.06	203156
2015-12-14	34.16	34.18	32.50	32.56	194283
2015-12-15	32.84	33.11	32.29	32.64	157755
2015-12-16	33.45	35.20	33.09	34.06	271816
2015-12-17	33.95	34.57	33.30	33.48	115524
2015-12-18	33.00	33.28	32.31	32.35	282035
2015-12-21	32.68	33.30	32.34	33.27	100780
2015-12-22	33.56	34.45	33.51	34.09	97471
2015-12-23	34.37	34.80	34.26	34.78	120909
2015-12-24	35.06	35.80	35.00	35.30	65741
2015-12-28	35.21	36.12	34.65	35.16	92138
2015-12-29	35.32	36.38	35.27	36.14	142689
2015-12-30	36.23	36.43	35.60	35.66	110693
2015-12-31	36.00	36.00	34.69	34.85	94718
2016-01-04	34.50	34.50	33.02	33.35	197993
2016-01-05	33.79	34.22	33.14	33.42	104141
2016-01-06	33.26	33.45	32.92	33.09	88935
2016-01-07	32.45	33.05	32.28	32.48	145959
2016-01-08	32.12	32.78	31.39	31.40	311440
2016-01-11	31.84	32.18	31.38	31.63	209892
2016-01-12	31.98	32.19	31.17	31.53	160726
2016-01-13	31.80	32.06	30.47	31.05	169892
2016-01-14	31.29	32.51	30.78	32.25	182289
2016-01-15	31.29	31.46	29.81	30.74	173362
2016-01-19	31.00	31.00	29.52	30.02	201697
2016-01-20	29.74	30.94	29.30	30.15	206548
2016-01-21	30.34	30.87	29.75	29.87	176364
2016-01-22	30.64	31.10	30.24	30.92	69918
2016-01-25	31.16	31.20	30.34	30.95	128132
2016-01-26	31.26	32.13	30.97	31.59	196991
2016-01-27	31.62	32.08	31.29	31.46	126466
2016-01-28	31.87	32.37	31.71	31.86	80511
2016-01-29	32.23	33.36	32.23	33.25	143667
2016-02-01	33.17	33.33	32.10	32.42	123404
2016-02-02	32.79	33.13	31.83	32.23	95656
2016-02-03	32.42	32.75	31.61	31.80	89440
2016-02-04	31.82	32.38	31.54	32.07	94864
2016-02-05	32.37	33.18	32.09	32.86	155654
2016-02-08	32.47	32.76	31.86	32.51	132457
2016-02-09	31.98	32.55	31.50	31.99	105171
2016-02-10	32.37	32.99	32.10	32.50	77278
2016-02-11	31.86	32.57	31.60	32.49	93178
2016-02-12	32.79	33.75	32.44	33.54	91781
2016-02-16	34.12	34.34	33.45	34.27	97311
2016-02-17	34.20	34.22	33.69	33.85	87569
2016-02-18	34.00	34.78	33.80	34.49	91897
2016-02-19	34.46	34.71	34.27	34.46	68474
2016-02-22	34.33	35.00	34.16	34.89	79281
2016-02-23	34.82	34.82	34.18	34.23	62286
2016-02-24	34.01	34.67	33.79	34.33	68464
2016-02-25	34.47	35.01	34.07	34.92	69115
2016-02-26	35.20	35.53	34.30	34.56	116607
2016-02-29	34.58	35.68	34.39	35.14	193198
2016-03-01	35.32	35.64	34.94	35.61	122038
2016-03-02	35.53	35.69	35.00	35.34	116698
2016-03-03	35.38	35.75	32.83	33.72	273138
2016-03-04	32.43	32.44	30.03	30.76	418969
2016-03-07	30.80	31.40	30.80	31.07	200064
2016-03-08	30.80	31.65	30.80	31.35	199265
2016-03-09	31.33	31.47	30.53	31.16	152876
2016-03-10	31.34	31.42	30.78	31.04	150371
2016-03-11	31.37	31.74	31.15	31.72	145357
2016-03-14	31.73	32.09	31.73	32.00	139551
2016-03-15	31.85	31.99	31.26	31.92	165063
2016-03-16	31.72	32.09	31.44	31.59	128475
2016-03-17	31.39	32.53	31.39	32.35	86704
2016-03-18	32.52	32.63	31.93	32.24	113841
2016-03-21	32.26	33.22	32.25	32.67	113623
2016-03-22	32.38	33.10	32.09	33.01	75753
2016-03-23	32.83	33.16	32.51	32.88	269415
2016-03-24	32.81	33.22	32.50	33.07	174492
2016-03-28	33.04	33.27	32.61	33.06	95216
2016-03-29	32.90	33.28	32.56	33.13	99526
2016-03-30	33.20	33.50	33.00	33.26	130426
2016-03-31	33.35	33.67	33.25	33.30	55304
2016-04-01	33.00	33.44	33.00	33.00	98854
2016-04-04	33.00	33.95	33.00	33.01	174885
2016-04-05	32.79	33.13	32.54	32.65	100112
2016-04-06	32.57	33.09	32.55	32.80	88091
2016-04-07	32.64	33.33	32.64	32.97	207067
2016-04-08	33.29	33.57	33.00	33.10	205769
2016-04-11	33.16	33.70	32.53	32.59	112837
2016-04-12	32.57	33.18	32.57	33.02	116320
2016-04-13	33.12	33.38	33.01	33.23	247611
2016-04-14	33.41	33.41	32.96	33.01	148438
2016-04-15	33.07	33.30	32.84	32.99	191133
2016-04-18	33.02	33.07	31.96	32.09	151938
2016-04-19	31.92	32.56	31.81	31.83	136942
2016-04-20	31.94	32.15	31.49	31.85	118993
2016-04-21	31.87	31.92	30.97	30.98	125357
2016-04-22	30.95	31.18	30.80	31.04	126052
2016-04-25	31.18	31.18	29.72	30.04	149034
2016-04-26	30.28	30.80	29.79	30.20	285932
2016-04-27	30.17	30.32	29.44	29.49	136108
2016-04-28	29.48	29.91	29.35	29.61	74410
2016-04-29	29.67	30.30	29.47	29.96	103113
2016-05-02	30.00	30.55	29.96	30.29	103973
2016-05-03	30.19	30.52	29.54	30.35	160168
2016-05-04	29.00	29.62	28.03	28.52	456889
2016-05-05	28.66	30.97	28.65	30.81	353549
2016-05-06	30.58	31.15	30.58	30.73	103569
2016-05-09	30.73	31.63	30.69	31.34	102798
2016-05-10	31.36	32.15	31.36	32.05	110167
2016-05-11	31.90	32.20	31.50	31.50	112555
2016-05-12	31.52	32.05	31.52	31.86	119689
2016-05-13	31.63	32.19	31.52	31.80	115017
2016-05-16	31.80	32.03	31.28	31.95	213902
2016-05-17	31.75	32.16	31.13	31.50	193738
2016-05-18	31.17	32.27	30.90	32.23	197281
2016-05-19	32.29	32.29	31.00	31.08	96596
2016-05-20	31.13	31.75	31.01	31.53	112464
2016-05-23	31.59	31.89	31.25	31.27	54751
2016-05-24	31.48	32.10	31.34	31.78	162160
2016-05-25	31.94	32.66	31.73	31.82	70620
2016-05-26	31.69	32.01	31.42	31.56	104112
2016-05-27	31.46	32.02	31.46	31.67	51281
2016-05-31	31.67	32.10	31.58	31.75	94335
2016-06-01	31.77	32.55	31.51	32.53	101115
2016-06-02	32.52	32.76	32.13	32.42	237959
2016-06-03	32.18	32.23	31.80	31.83	124890
2016-06-06	31.83	32.59	31.75	32.21	81341
2016-06-07	32.29	32.29	31.51	31.82	194675
2016-06-08	31.74	31.89	30.66	30.79	154192
2016-06-09	30.80	30.86	30.30	30.76	136210
2016-06-10	30.62	30.83	30.32	30.81	152085
2016-06-13	30.81	30.96	29.62	29.73	114830
2016-06-14	29.56	30.06	29.05	29.26	157807
2016-06-15	29.27	29.68	28.96	28.98	65169
2016-06-16	28.92	29.02	28.60	28.81	153542
2016-06-17	28.60	28.81	27.71	27.85	155549
2016-06-20	28.23	28.44	27.75	27.79	159778
2016-06-21	27.93	28.35	27.61	28.22	220100
2016-06-22	28.16	28.32	27.59	27.61	82753
2016-06-23	27.84	28.02	27.77	27.82	78151
2016-06-24	27.44	27.76	26.90	27.36	158568
2016-06-27	27.16	27.42	26.82	27.01	118088
2016-06-28	27.26	27.64	27.01	27.05	106928
2016-06-29	27.00	27.41	26.87	27.00	98551
2016-06-30	27.00	27.34	26.91	27.28	65108
2016-07-01	27.42	27.69	27.12	27.19	71563
2016-07-05	26.90	27.41	26.43	26.85	104655
2016-07-06	26.73	27.29	26.67	27.16	99854
2016-07-07	27.29	27.62	27.13	27.55	92795
2016-07-08	27.80	28.53	27.75	28.07	91613
2016-07-11	28.28	29.38	28.28	28.96	100077
2016-07-12	29.01	29.98	29.01	29.68	83394
2016-07-13	29.64	30.35	29.35	29.49	87141
2016-07-14	29.60	29.62	29.25	29.37	61813
2016-07-15	29.61	29.61	29.24	29.46	50508
2016-07-18	29.40	29.67	28.96	28.97	69658
2016-07-19	29.05	29.05	28.63	28.64	52325
2016-07-20	28.72	29.45	28.66	29.07	50776
2016-07-21	29.00	29.32	28.77	28.96	44045
2016-07-22	29.09	29.67	28.94	29.49	36898
2016-07-25	29.35	29.69	29.28	29.38	70107
2016-07-26	29.53	29.88	29.35	29.46	54379
2016-07-27	29.53	30.27	29.53	30.19	98164
2016-07-28	30.26	30.60	30.01	30.36	92879
2016-07-29	30.35	30.50	30.00	30.16	99153
2016-08-01	30.17	30.61	30.05	30.22	54495
2016-08-02	30.14	30.39	29.63	29.77	77013
2016-08-03	29.00	30.62	29.00	29.64	184710
2016-08-04	29.46	31.37	29.46	31.08	118869
2016-08-05	31.27	31.95	31.12	31.67	97148
2016-08-08	31.82	32.28	31.67	32.18	71972
2016-08-09	32.22	32.78	31.82	32.71	110317
2016-08-10	32.83	32.98	32.48	32.56	81854
2016-08-11	32.58	32.72	31.79	31.82	110562
2016-08-12	31.89	32.10	31.46	31.48	89877
2016-08-15	31.24	31.93	30.89	31.19	61372
2016-08-16	31.23	31.59	30.64	30.62	104101
2016-08-17	30.50	30.81	30.40	30.71	95987
2016-08-18	30.84	31.40	30.66	31.37	68320
2016-08-19	31.28	31.28	30.92	31.01	83782
2016-08-22	31.03	31.25	30.77	30.96	89249
2016-08-23	31.17	31.94	30.97	31.66	101103
2016-08-24	31.68	31.68	30.66	30.93	83311
2016-08-25	30.97	31.38	30.81	31.30	87911
2016-08-26	31.32	31.74	31.08	31.46	48710
2016-08-29	31.61	31.70	31.20	31.36	47222
2016-08-30	31.44	31.93	31.17	31.78	50717
2016-08-31	31.91	32.02	31.40	31.79	82896
2016-09-01	31.71	31.78	30.87	31.11	105108
2016-09-02	31.10	31.74	30.39	31.60	189542
2016-09-06	31.69	32.48	31.69	32.39	45278
2016-09-07	32.38	32.99	32.34	32.82	47277
2016-09-08	32.87	33.04	32.31	32.54	77867
2016-09-09	32.42	32.42	31.31	31.32	69712
2016-09-12	31.30	32.16	31.01	32.00	96611
2016-09-13	31.66	32.52	31.20	31.40	140014
2016-09-14	31.56	31.67	31.02	31.22	49508
2016-09-15	31.15	31.48	30.64	30.69	58931
2016-09-16	30.59	30.68	30.21	30.37	92435
2016-09-19	30.44	31.02	30.42	30.82	87333
2016-09-20	31.02	31.04	30.57	30.72	80625
2016-09-21	30.90	31.09	30.62	30.77	57471
2016-09-22	31.04	31.20	30.85	31.02	160978
2016-09-23	30.85	31.18	30.51	30.76	83209
2016-09-26	30.74	30.97	30.14	30.16	45908
2016-09-27	30.19	30.47	30.10	30.27	38838
2016-09-28	30.36	31.17	30.04	30.80	63463
2016-09-29	30.67	30.96	30.06	30.25	48594
2016-09-30	30.45	30.90	30.30	30.36	60518
2016-10-03	30.36	30.79	30.36	30.62	53252
2016-10-04	30.55	30.83	29.24	29.80	99042
2016-10-05	29.89	29.95	29.00	29.09	100930
2016-10-06	28.92	28.92	24.35	25.44	753462
2016-10-07	28.00	29.82	27.78	28.93	481893
2016-10-10	28.97	29.38	28.02	28.04	133428
2016-10-11	27.95	30.46	27.90	29.27	367606
2016-10-12	29.47	30.25	29.04	29.39	102387
2016-10-13	29.12	29.86	28.95	28.99	119671
2016-10-14	29.34	29.39	28.60	28.74	65684
2016-10-17	28.81	29.40	28.81	29.14	58123
2016-10-18	29.44	29.44	29.01	29.03	57129
2016-10-19	28.83	29.03	28.36	28.96	92117
2016-10-20	28.81	28.92	28.44	28.51	65209
2016-10-21	28.30	28.57	27.78	27.87	114189
2016-10-24	28.14	28.65	27.96	27.97	55988
2016-10-25	28.01	28.31	27.65	27.83	62886
2016-10-26	27.70	28.07	27.18	27.29	60257
2016-10-27	27.12	27.17	26.66	26.79	64657
2016-10-28	26.91	27.21	25.94	26.46	143712
2016-10-31	26.41	27.30	26.30	27.11	81801
2016-11-01	27.00	27.10	25.75	26.10	87563
2016-11-02	25.95	26.78	25.92	26.52	122474
2016-11-03	26.49	26.62	25.50	25.78	119480
2016-11-04	28.35	30.60	26.29	27.93	410206
2016-11-07	28.26	28.77	27.93	28.09	97103
2016-11-08	27.89	28.67	27.62	28.58	58317
2016-11-09	28.32	30.03	28.20	29.93	156119
2016-11-10	30.16	31.48	29.47	31.12	122391
2016-11-11	30.94	32.93	30.86	32.48	150399
2016-11-14	32.66	33.92	32.50	33.27	266282
2016-11-15	33.01	33.22	31.88	31.67	110303
2016-11-16	31.42	31.96	30.22	31.67	61675
2016-11-17	31.78	32.03	31.57	31.67	58997
2016-11-18	31.84	32.30	31.65	31.95	98271
2016-11-21	31.84	32.06	31.67	32.04	65124
2016-11-22	32.15	33.00	32.15	32.94	60759
2016-11-23	32.85	33.29	32.45	33.08	92776
2016-11-25	33.25	33.52	33.00	33.45	27775
2016-11-28	33.41	33.54	33.06	33.54	76136
2016-11-29	33.54	33.90	33.16	33.65	107250
2016-11-30	33.60	33.60	32.32	32.34	47610
2016-12-01	32.40	32.95	32.40	32.84	47502
2016-12-02	32.62	32.81	32.28	32.35	39465
2016-12-05	32.60	33.02	32.40	32.71	72691
2016-12-06	32.73	33.82	32.73	33.57	54515
2016-12-07	33.49	34.44	33.49	34.22	58342
2016-12-08	34.39	34.78	33.85	34.77	71533
2016-12-09	34.77	35.45	34.70	35.40	63811
2016-12-12	35.41	35.99	35.35	35.75	73473
2016-12-13	36.00	36.42	35.70	35.94	59152
2016-12-14	35.92	36.69	35.92	36.56	107693
2016-12-15	37.04	38.52	37.04	37.98	168080
2016-12-16	38.21	38.21	37.27	38.21	437987
2016-12-19	37.80	37.90	37.03	37.85	77683
2016-12-20	38.24	38.93	37.99	38.87	101404
2016-12-21	40.45	40.45	39.26	39.30	105436
2016-12-22	39.45	39.97	38.46	38.96	80041
2016-12-23	38.99	39.27	38.76	38.83	46439
2016-12-27	39.01	39.01	38.41	38.44	51618
2016-12-28	38.67	38.67	37.90	37.99	61517
2016-12-29	37.96	38.82	37.93	38.77	78259
2016-12-30	38.98	39.98	38.23	39.48	164848
2017-01-03	39.80	39.81	38.49	38.99	147040
2017-01-04	39.26	40.39	39.07	39.59	156819
2017-01-05	39.67	40.09	39.36	39.50	120659
2017-01-06	39.90	40.18	39.04	39.71	73479
2017-01-09	39.78	39.78	38.95	39.20	60819
2017-01-10	39.09	39.75	39.09	39.49	43723
2017-01-11	39.88	40.98	39.36	40.41	95731
2017-01-12	40.03	40.06	39.20	39.61	75045
2017-01-13	39.58	40.53	39.34	39.39	49871
2017-01-17	39.63	40.16	39.12	39.27	65950
2017-01-18	39.37	40.41	39.37	40.27	70443
2017-01-19	40.31	40.61	39.53	40.08	55402
2017-01-20	40.06	40.59	39.96	40.30	93316
2017-01-23	40.36	40.75	39.64	39.75	70234
2017-01-24	39.89	40.52	39.67	40.34	58485
2017-01-25	40.68	41.62	40.54	41.05	50571
2017-01-26	40.94	41.12	40.36	40.49	48660
2017-01-27	40.32	40.95	40.32	40.93	45056
2017-01-30	40.75	41.38	40.51	40.56	82399
2017-01-31	40.46	41.80	39.91	41.36	93416
2017-02-01	41.75	42.25	40.70	41.07	139850
2017-02-02	41.10	41.97	40.82	41.75	92578
2017-02-03	42.51	43.54	42.16	43.53	107693
2017-02-06	43.50	43.91	42.74	43.68	111733
2017-02-07	43.90	44.14	43.10	43.27	67125
2017-02-08	43.20	43.38	42.69	42.82	54826
2017-02-09	42.82	43.72	42.82	43.29	121187
2017-02-10	43.49	44.10	43.08	43.86	120928
2017-02-13	44.26	44.98	43.68	44.56	128934
2017-02-14	44.68	45.43	44.12	44.98	90439
2017-02-15	44.80	44.97	44.00	44.85	84545
2017-02-16	45.30	45.73	44.48	44.50	123787
2017-02-17	44.00	44.20	43.53	43.90	139979
2017-02-21	43.81	44.23	42.95	43.11	125575
2017-02-22	44.03	47.97	43.24	47.61	291923
2017-02-23	48.04	49.00	45.93	47.33	173283
2017-02-24	46.74	47.80	46.74	47.68	67033
2017-02-27	47.40	49.39	47.40	49.19	139020
2017-02-28	48.40	49.99	47.89	49.30	792543
2017-03-01	49.83	50.93	49.26	49.58	239203
2017-03-02	49.72	49.72	48.43	49.02	150089
2017-03-03	48.98	49.44	48.70	48.84	194953
2017-03-06	48.65	48.65	47.40	47.95	95896
2017-03-07	48.05	48.44	47.34	47.39	78355
2017-03-08	47.45	48.06	47.26	47.56	202471
2017-03-09	47.58	48.50	47.16	47.28	86819
2017-03-10	47.44	48.35	47.44	48.11	118035
2017-03-13	48.00	48.27	47.02	47.65	132694
2017-03-14	47.65	48.08	46.97	47.80	75484
2017-03-15	47.91	48.19	47.56	47.89	71752
2017-03-16	48.00	48.70	46.73	46.92	61308
2017-03-17	46.56	47.30	45.80	46.81	230747
2017-03-20	46.60	47.07	46.11	46.21	76692
2017-03-21	46.30	46.70	44.46	44.53	125454
2017-03-22	44.49	45.21	44.33	44.87	66032
2017-03-23	44.93	45.88	44.64	45.15	70697
2017-03-24	45.17	45.88	44.94	45.33	52843
2017-03-27	44.54	45.48	44.54	45.27	69531
2017-03-28	44.92	46.06	44.34	45.54	84880
2017-03-29	45.38	45.62	44.80	44.81	75894
2017-03-30	44.69	45.07	44.30	44.95	100808
2017-03-31	44.73	45.87	44.51	45.58	56997
2017-04-03	45.31	45.47	44.00	44.15	74857
2017-04-04	44.08	45.09	44.08	44.75	104072
2017-04-05	45.09	45.39	43.74	44.18	116875
2017-04-06	44.13	44.43	43.10	44.17	87485
2017-04-07	46.00	47.55	44.76	44.86	120897
2017-04-10	45.08	46.14	45.03	45.19	94554
2017-04-11	45.13	45.95	44.37	45.91	75761
2017-04-12	45.62	45.62	44.50	44.91	50846
2017-04-13	44.92	44.92	43.82	44.35	55184
2017-04-17	44.59	45.43	44.35	45.36	51582
2017-04-18	45.43	45.91	45.14	45.75	72635
2017-04-19	45.76	45.83	45.32	45.61	119747
2017-04-20	45.74	45.74	45.23	45.54	47634
2017-04-21	45.60	45.77	45.21	45.35	56429
2017-04-24	46.03	46.49	45.44	45.75	80466
2017-04-25	45.94	46.23	45.79	46.15	112640
2017-04-26	46.24	47.95	46.22	47.51	99907
2017-04-27	47.50	48.31	47.24	48.21	76617
2017-04-28	48.05	48.23	47.61	47.69	94198
2017-05-01	48.11	48.30	47.61	48.24	105669
2017-05-02	47.99	48.29	47.25	47.79	114232
2017-05-03	47.55	47.78	45.57	45.62	85565
2017-05-04	45.85	46.18	45.03	45.62	167183
2017-05-05	45.00	47.20	44.05	46.34	97156
2017-05-08	45.86	46.44	44.71	45.33	94698
2017-05-09	45.36	45.87	44.98	45.28	56505
2017-05-10	44.93	45.78	44.93	45.59	62740
2017-05-11	45.14	45.85	45.02	45.61	49264
2017-05-12	45.29	45.54	44.91	45.21	78749
2017-05-15	45.62	45.90	45.00	45.35	67511
2017-05-16	45.32	45.33	44.33	44.74	61654
2017-05-17	44.05	44.54	43.50	43.77	132863
2017-05-18	43.50	44.60	43.50	44.06	81395
2017-05-19	43.77	44.63	43.52	44.01	83304
2017-05-22	44.07	45.01	43.58	44.60	73661
2017-05-23	44.77	45.05	44.45	45.00	53670
2017-05-24	44.71	45.34	43.64	44.27	144769
2017-05-25	44.37	44.88	44.08	44.42	47634
2017-05-26	44.21	45.48	43.71	45.39	86161
2017-05-30	44.98	45.14	43.94	44.23	139244
2017-05-31	44.23	44.69	43.59	44.47	97433
2017-06-01	44.06	45.31	44.01	45.06	113715
2017-06-02	44.41	45.45	44.12	44.80	127321
2017-06-05	44.87	44.99	44.08	44.34	81428
2017-06-06	43.77	44.24	43.22	44.05	68621
2017-06-07	43.94	44.39	43.57	44.21	48863
2017-06-08	44.25	46.16	43.91	45.66	82430
2017-06-09	45.71	47.36	45.71	46.86	82048
2017-06-12	46.58	47.35	46.28	46.70	110552
2017-06-13	46.65	47.20	45.81	46.00	94239
2017-06-14	45.93	46.53	45.39	46.41	67627
2017-06-15	46.10	46.85	45.99	46.51	61688
2017-06-16	46.20	46.99	45.96	46.92	124342
2017-06-19	47.00	48.06	46.70	46.90	134049
2017-06-20	46.60	46.73	45.80	46.44	81027
2017-06-21	46.59	46.59	45.74	45.98	105495
2017-06-22	46.02	46.50	45.49	45.99	97887
2017-06-23	46.01	47.74	46.00	46.35	242633
2017-06-26	46.50	46.71	45.95	46.44	43118
2017-06-27	46.45	46.95	46.10	46.46	93247
2017-06-28	46.88	49.00	46.76	48.94	192621
2017-06-29	49.25	49.25	47.54	47.70	73490
2017-06-30	47.78	47.78	46.95	46.98	68041
2017-07-03	47.11	49.12	46.81	48.06	38494
2017-07-05	48.05	48.42	46.85	47.21	41674
2017-07-06	47.20	47.29	46.13	46.54	75849
2017-07-07	46.80	47.05	46.08	46.96	75493
2017-07-10	46.42	46.76	46.02	46.06	82656
2017-07-11	46.05	46.71	45.47	46.32	60522
2017-07-12	46.35	46.98	45.79	46.25	40572
2017-07-13	46.24	46.29	45.50	45.96	41920
2017-07-14	45.62	46.40	45.59	45.79	62891
2017-07-17	45.46	46.04	45.29	45.78	121878
2017-07-18	45.58	46.28	44.67	46.00	80975
2017-07-19	46.20	47.58	46.03	46.17	59759
2017-07-20	46.16	46.74	45.52	46.42	80939
2017-07-21	46.62	46.73	45.28	45.34	57473
2017-07-24	45.37	45.99	44.65	44.79	83758
2017-07-25	45.16	45.69	44.51	45.17	65894
2017-07-26	45.09	46.10	44.82	44.88	74768
2017-07-27	44.87	45.43	43.78	43.89	67423
2017-07-28	43.97	44.82	43.87	44.75	57735
2017-07-31	44.96	45.56	44.54	45.09	46858
2017-08-01	45.37	45.40	44.66	45.18	43519
2017-08-02	44.96	45.52	44.76	44.88	38779
2017-08-03	42.10	45.34	42.02	43.61	119362
2017-08-04	44.09	44.70	43.00	44.02	76240
2017-08-07	44.03	44.03	43.02	43.10	52795
2017-08-08	43.06	43.47	42.35	42.73	84699
2017-08-09	42.42	42.53	41.71	42.35	159394
2017-08-10	42.21	42.46	40.81	41.00	94116
2017-08-11	40.45	41.76	40.26	40.33	89458
2017-08-14	40.51	41.32	40.26	41.19	97403
2017-08-15	41.28	41.28	40.27	39.94	79171
2017-08-16	40.28	40.83	39.75	39.98	68872
2017-08-17	39.69	40.47	39.58	39.79	56408
2017-08-18	39.45	40.19	39.38	40.17	76739
2017-08-21	39.90	40.13	39.65	39.65	61207
2017-08-22	39.65	40.57	39.36	40.23	78937
2017-08-23	39.90	40.30	39.39	40.11	52908
2017-08-24	40.10	40.36	39.65	39.80	56646
2017-08-25	39.80	40.65	39.64	40.60	75799
2017-08-28	40.62	40.64	38.98	39.17	123166
2017-08-29	38.88	39.94	38.87	39.86	59920
2017-08-30	39.77	40.33	39.65	40.14	101800
2017-08-31	40.18	40.40	38.88	38.99	84625
2017-09-01	39.01	39.58	38.44	38.68	59908
2017-09-05	38.00	38.25	30.92	30.94	878037
2017-09-06	29.95	33.60	29.56	32.73	776279
2017-09-07	32.20	32.50	28.66	29.96	746591
2017-09-08	28.67	31.71	27.11	30.77	1160516
2017-09-11	36.16	36.85	34.25	36.15	1024655
2017-09-12	36.22	36.22	34.55	35.60	256936
2017-09-13	35.52	37.87	35.52	37.34	206933
2017-09-14	37.30	37.75	36.87	37.71	140073
2017-09-15	37.80	38.23	37.24	37.73	201167
2017-09-18	37.71	37.89	36.89	37.14	195151
2017-09-19	37.40	37.46	35.48	35.53	136188
2017-09-20	35.74	36.52	35.57	36.16	119163
2017-09-21	36.45	37.47	36.18	36.82	105165
2017-09-22	37.25	38.03	37.08	37.94	100834
2017-09-25	38.05	38.88	38.04	38.70	147590
2017-09-26	38.25	38.25	37.35	37.40	104884
2017-09-27	37.69	38.18	37.16	37.88	80579
2017-09-28	37.77	38.28	37.26	38.14	98177
2017-09-29	38.02	38.30	37.51	38.25	100376
2017-10-02	38.08	38.29	37.05	37.89	129171
2017-10-03	37.90	38.25	36.90	37.14	120465
2017-10-04	37.19	37.57	37.00	37.04	79878
2017-10-05	37.08	37.36	36.74	36.98	62884
2017-10-06	37.02	37.13	36.26	36.89	82398
2017-10-09	37.02	37.92	37.02	37.36	931615
2017-10-10	37.52	38.55	37.52	38.03	70379
2017-10-11	37.82	38.05	37.61	37.64	53329
2017-10-12	37.79	38.37	37.78	38.03	62594
2017-10-13	38.03	39.00	37.84	38.71	90213
2017-10-16	38.76	39.21	37.75	38.57	65596
2017-10-17	38.81	38.98	38.25	38.57	69872
2017-10-18	38.90	39.35	38.77	39.05	62156
2017-10-19	38.46	39.07	38.40	39.01	84770
2017-10-20	39.50	39.69	38.50	38.57	77611
2017-10-23	38.57	38.57	37.64	37.83	61701
2017-10-24	38.00	38.37	37.63	38.03	62073
2017-10-25	38.24	38.43	37.53	38.21	65394
2017-10-26	38.46	39.47	38.46	38.70	120065
2017-10-27	38.74	38.99	38.24	38.36	59216
2017-10-30	38.13	38.47	37.32	37.59	66474
2017-10-31	37.61	38.38	37.35	37.46	95537
2017-11-01	37.84	37.94	36.80	37.09	95668
2017-11-02	37.08	37.60	36.54	36.91	160663
2017-11-03	34.13	35.69	32.29	32.46	410819
2017-11-06	31.90	32.18	30.80	31.80	189141
2017-11-07	31.80	32.67	31.66	32.24	261647
2017-11-08	32.44	32.93	31.25	32.55	155228
2017-11-09	32.39	33.19	32.02	32.85	170166
2017-11-10	32.89	33.43	32.76	33.03	124607
2017-11-13	32.95	32.95	32.04	32.25	156047
2017-11-14	32.13	32.57	31.72	31.96	190138
2017-11-15	31.63	32.23	31.22	31.03	109456
2017-11-16	31.13	31.65	30.16	30.18	108456
2017-11-17	30.00	30.78	29.87	30.25	139358
2017-11-20	30.24	30.44	29.67	30.33	129347
2017-11-21	30.42	31.03	30.04	30.37	114608
2017-11-22	30.47	30.67	30.01	30.20	84202
2017-11-24	30.41	30.58	29.84	30.26	54523
2017-11-27	30.05	30.74	30.04	30.28	115783
2017-11-28	30.33	30.65	29.60	30.08	97936
2017-11-29	30.23	31.24	30.15	30.24	198359
2017-11-30	30.55	30.62	29.32	30.07	203613
2017-12-01	29.97	30.37	28.70	29.85	190149
2017-12-04	30.22	30.64	30.22	30.38	185021
2017-12-05	30.19	30.46	29.69	29.73	104230
2017-12-06	30.49	30.80	29.90	30.12	193732
2017-12-07	30.61	30.61	29.79	30.12	96319
2017-12-08	30.34	30.59	30.28	30.44	98448
2017-12-11	30.46	31.10	30.35	30.57	77281
2017-12-12	30.62	31.08	30.16	30.48	179013
2017-12-13	30.60	30.69	29.92	30.00	152544
2017-12-14	30.04	30.04	28.90	28.92	291910
2017-12-15	29.00	29.82	29.00	29.30	473211
2017-12-18	29.53	30.14	29.53	29.69	140543
2017-12-19	29.69	29.99	28.76	29.10	182145
2017-12-20	29.41	30.17	29.29	29.34	108670
2017-12-21	29.38	29.73	29.14	29.43	74461
2017-12-22	29.71	29.85	28.90	29.03	79389
2017-12-26	29.10	29.46	28.93	29.15	59416
2017-12-27	29.28	29.89	29.11	29.56	112369
2017-12-28	29.49	29.88	29.38	29.72	59331
2017-12-29	29.68	30.31	29.68	29.90	213937
2018-01-02	29.94	31.58	29.88	31.57	217809
2018-01-03	31.63	31.63	30.85	30.94	152928
2018-01-04	31.00	31.30	30.78	31.24	73175
2018-01-05	31.38	34.52	31.33	34.33	336574
2018-01-08	34.26	34.33	32.54	33.26	660034
2018-01-09	33.23	33.37	32.86	32.95	230914
2018-01-10	32.95	33.69	32.90	33.30	117577
2018-01-11	33.45	35.00	33.26	34.53	156735
2018-01-12	34.66	34.66	34.00	34.52	129331
2018-01-16	34.84	35.06	34.18	34.20	96600
2018-01-17	34.40	35.47	34.17	35.37	140417
2018-01-18	35.39	36.89	34.62	35.85	585787
2018-01-19	35.79	36.13	34.86	35.00	142254
2018-01-22	35.08	35.48	34.71	35.24	84301
2018-01-23	35.38	35.38	34.76	35.15	63511
2018-01-24	35.26	35.51	34.77	34.95	102837
2018-01-25	35.13	35.24	34.61	35.19	73881
2018-01-26	35.35	35.49	34.53	34.95	56490
2018-01-29	34.95	35.62	34.95	35.55	80789
2018-01-30	35.38	35.63	34.90	35.54	94541
2018-01-31	35.54	35.66	34.76	34.95	144781
2018-02-01	35.00	35.59	34.65	35.45	63633
2018-02-02	35.34	35.63	34.94	35.47	102853
2018-02-05	35.24	35.80	34.03	34.07	137792
2018-02-06	33.58	35.81	33.58	35.65	169015
2018-02-07	35.52	36.15	35.27	35.29	482809
2018-02-08	35.34	35.88	34.89	34.92	122105
2018-02-09	35.21	35.23	34.14	34.85	115870
2018-02-12	34.90	34.90	33.78	34.43	72693
2018-02-13	34.36	34.45	33.76	34.11	52644
2018-02-14	34.10	35.33	33.82	34.97	91164
2018-02-15	35.15	35.57	34.99	35.38	57082
2018-02-16	35.18	36.13	35.18	35.76	61713
2018-02-20	35.73	35.73	34.60	34.75	69235
2018-02-21	34.63	36.46	34.63	35.73	125057
2018-02-22	35.77	36.15	35.31	35.47	42404
2018-02-23	35.63	35.63	35.12	35.57	50444
2018-02-26	35.60	36.22	35.57	36.07	40774
2018-02-27	36.18	36.69	35.24	35.47	97301
2018-02-28	35.63	35.91	34.63	34.63	93008
2018-03-01	34.57	35.11	34.20	34.78	121751
2018-03-02	34.49	35.24	34.43	35.14	112148
2018-03-05	35.20	37.40	35.20	36.66	191043
2018-03-06	36.72	37.27	36.43	36.70	123544
2018-03-07	39.69	42.80	37.95	41.81	549857
2018-03-08	41.50	41.88	40.87	41.79	128337
2018-03-09	42.00	42.23	40.90	40.94	148452
2018-03-12	40.98	41.14	40.24	40.59	147019
2018-03-13	40.57	41.22	39.86	40.20	74111
2018-03-14	40.37	41.02	39.60	39.67	93068
2018-03-15	39.70	40.11	39.05	39.27	88399
2018-03-16	39.35	40.45	39.35	39.81	224104
2018-03-19	39.70	40.02	39.49	39.68	82514
2018-03-20	39.55	39.63	38.88	39.18	94612
2018-03-21	39.12	39.54	38.81	38.89	93856
2018-03-22	38.56	39.28	38.09	38.34	94735
2018-03-23	38.27	38.68	37.98	38.09	105067
2018-03-26	38.50	38.91	38.06	38.69	77084
2018-03-27	38.79	39.48	37.91	38.03	81265
2018-03-28	38.04	39.00	37.83	38.56	83892
2018-03-29	38.64	39.16	38.06	38.16	162554
2018-04-02	38.02	38.46	37.04	37.51	71962
2018-04-03	37.58	38.23	37.34	37.93	61902
2018-04-04	37.50	39.20	37.50	39.02	58932
2018-04-05	39.41	39.41	38.73	38.88	42402
2018-04-06	38.65	38.77	38.11	38.49	55039
2018-04-09	38.79	39.12	38.31	38.36	46709
2018-04-10	38.72	39.21	38.50	38.99	54696
2018-04-11	38.71	39.27	38.05	38.46	65668
2018-04-12	38.50	39.38	38.50	39.09	40823
2018-04-13	39.15	39.81	38.84	39.24	102511
2018-04-16	39.38	40.38	39.15	39.99	38902
2018-04-17	40.41	41.39	40.41	41.03	115191
2018-04-18	40.94	41.38	40.80	40.83	38214
2018-04-19	40.78	41.31	40.40	40.86	64809
2018-04-20	40.74	41.36	40.74	41.16	45755
2018-04-23	41.28	41.51	40.62	41.20	59534
2018-04-24	41.22	41.69	40.90	41.41	35545
2018-04-25	41.31	42.03	41.07	41.67	94885
2018-04-26	41.66	42.14	41.20	42.00	101861
2018-04-27	42.05	42.41	41.78	42.25	56238
2018-04-30	42.29	42.69	41.86	41.89	65617
2018-05-01	41.73	41.73	40.61	40.81	61053
2018-05-02	43.70	43.71	40.40	40.75	112806
2018-05-03	40.75	40.76	39.57	40.51	91119
2018-05-04	40.45	41.36	40.45	40.74	50618
2018-05-07	40.74	41.71	40.62	40.84	73573
2018-05-08	40.72	41.32	40.20	40.63	72508
2018-05-09	40.67	41.26	40.36	41.10	45443
2018-05-10	41.31	42.16	41.00	41.83	90138
2018-05-11	42.00	43.11	41.97	42.84	75624
2018-05-14	42.90	43.53	41.75	41.81	42001
2018-05-15	41.81	42.87	41.61	42.52	121177
2018-05-16	42.56	43.18	42.24	41.96	77233
2018-05-17	41.97	42.50	41.75	42.42	57411
2018-05-18	42.50	42.52	42.17	42.31	44996
2018-05-21	42.45	42.60	42.30	42.60	51171
2018-05-22	42.69	42.79	42.20	42.43	57279
2018-05-23	42.32	42.97	41.75	42.48	60701
2018-05-24	42.53	42.82	41.97	42.46	48269
2018-05-25	42.22	42.75	41.95	42.15	32806
2018-05-29	41.92	42.09	41.35	41.51	42771
2018-05-30	41.79	42.61	41.66	42.12	53970
2018-05-31	42.12	42.14	41.45	41.46	43868
2018-06-01	41.77	42.17	41.11	42.07	55984
2018-06-04	42.16	42.66	41.68	42.20	118830
2018-06-05	42.16	42.59	41.79	41.96	49741
2018-06-06	42.05	42.09	41.37	41.69	38977
2018-06-07	41.53	41.96	41.23	41.77	40673
2018-06-08	41.63	42.49	41.63	42.32	73836
2018-06-11	42.44	44.16	42.33	43.70	100801
2018-06-12	43.62	43.88	43.07	43.76	86148
2018-06-13	43.77	43.89	42.85	43.41	57148
2018-06-14	43.41	43.55	43.03	43.48	34282
2018-06-15	43.39	44.25	43.21	44.04	140309
2018-06-18	43.81	43.95	43.06	43.34	59073
2018-06-19	43.10	44.09	43.10	43.83	58081
2018-06-20	43.95	43.98	42.91	43.05	86891
2018-06-21	43.12	43.35	41.68	42.03	63583
2018-06-22	42.20	42.20	41.30	41.42	158826
2018-06-25	41.47	41.65	40.74	41.29	60643
2018-06-26	41.31	41.98	41.17	41.53	49910
2018-06-27	41.59	42.36	39.95	40.66	49479
2018-06-28	40.64	40.91	40.02	40.60	124526
2018-06-29	40.50	41.99	40.35	41.57	130583
2018-07-02	41.35	41.94	41.35	41.83	43770
2018-07-03	41.85	42.23	41.51	41.79	37552
2018-07-05	42.06	42.06	41.65	41.77	48643
2018-07-06	42.00	42.27	41.18	41.78	58521
2018-07-09	42.24	42.24	41.39	41.87	76286
2018-07-10	41.91	42.38	40.90	41.03	68092
2018-07-11	40.88	41.44	40.81	41.28	68937
2018-07-12	41.00	41.51	40.85	41.28	35003
2018-07-13	41.22	41.88	41.20	41.73	22420
2018-07-16	41.50	41.54	41.05	41.52	37203
2018-07-17	41.42	42.27	41.42	41.79	35256
2018-07-18	41.83	42.37	41.72	42.22	32611
2018-07-19	42.11	42.55	42.11	42.32	26955
2018-07-20	42.36	42.66	42.14	42.28	22368
2018-07-23	42.25	42.54	41.85	42.07	22876
2018-07-24	42.21	42.22	41.66	41.96	24066
2018-07-25	41.05	42.24	41.05	42.01	30173
2018-07-26	41.92	43.27	41.92	42.88	40036
2018-07-27	43.24	43.24	41.85	42.36	34498
2018-07-30	42.28	43.38	42.11	42.89	28050
2018-07-31	42.93	43.50	42.52	42.79	36265
2018-08-01	42.80	43.69	42.04	42.33	46134
2018-08-02	42.50	43.33	42.33	42.73	24860
2018-08-03	42.04	42.89	39.02	39.23	78666
2018-08-06	40.10	41.09	39.06	39.35	73143
2018-08-07	39.33	39.71	38.66	39.50	53092
2018-08-08	39.55	40.05	39.17	39.78	29836
2018-08-09	39.75	40.36	39.69	39.98	39513
2018-08-10	39.84	40.54	39.78	40.45	30283
2018-08-13	40.61	41.23	40.48	41.17	41768
2018-08-14	41.14	41.85	40.41	41.43	30290
2018-08-15	41.36	41.91	41.20	40.95	28831
2018-08-16	40.90	41.65	40.46	40.98	28621
2018-08-17	40.91	41.56	40.91	40.96	46479
2018-08-20	41.13	41.72	41.11	41.22	35531
2018-08-21	41.11	41.72	40.89	41.01	38249
2018-08-22	40.90	41.06	40.49	40.61	29966
2018-08-23	40.49	41.31	40.40	41.08	37581
2018-08-24	41.06	42.38	41.05	42.16	43579
2018-08-27	42.18	42.48	41.04	41.13	37302
2018-08-28	41.21	41.79	40.49	41.03	35021
2018-08-29	41.00	41.63	41.00	41.09	24977
2018-08-30	41.06	41.15	40.34	40.75	20139
2018-08-31	40.60	41.07	40.33	40.50	44562
2018-09-04	40.33	40.53	39.84	39.95	51177
2018-09-05	39.92	40.62	39.72	40.39	31243
2018-09-06	40.42	40.91	39.86	40.41	30497
2018-09-07	40.28	41.21	40.28	40.74	52065
2018-09-10	40.65	40.96	39.90	40.22	55779
2018-09-11	39.96	40.85	39.85	40.40	52053
2018-09-12	40.32	40.49	39.87	40.10	46657
2018-09-13	40.25	40.73	40.02	40.57	71831
2018-09-14	40.52	40.90	40.15	40.66	39856
2018-09-17	40.68	41.02	40.37	40.73	41228
2018-09-18	40.79	41.25	40.52	40.88	44121
2018-09-19	40.92	41.91	40.81	41.57	62899
2018-09-20	41.78	42.84	41.54	42.31	39592
2018-09-21	42.44	43.39	42.42	42.85	146121
2018-09-24	42.86	43.13	42.22	42.66	27061
2018-09-25	42.66	42.66	41.76	42.25	24388
2018-09-26	42.31	43.17	42.21	42.88	44731
2018-09-27	42.75	43.56	42.00	43.27	52722
2018-09-28	43.19	43.80	43.01	43.75	71893
2018-10-01	43.84	44.21	43.40	44.13	58438
2018-10-02	44.17	44.99	44.16	44.85	84474
2018-10-03	45.02	45.72	44.76	45.49	62698
2018-10-04	45.49	46.10	45.40	45.69	53066
2018-10-05	45.92	45.96	45.24	45.64	27715
2018-10-08	45.61	46.10	45.02	45.12	40256
2018-10-09	44.98	45.62	44.19	45.20	73281
2018-10-10	45.20	45.20	43.45	44.00	75677
2018-10-11	43.79	44.11	43.29	43.49	68373
2018-10-12	43.98	43.98	42.36	42.48	49496
2018-10-15	42.61	43.11	41.76	42.57	51362
2018-10-16	42.88	43.24	42.51	43.17	28117
2018-10-17	43.21	43.80	42.91	43.65	43937
2018-10-18	43.67	43.84	43.14	43.52	21115
2018-10-19	43.35	44.06	43.19	43.38	36146
2018-10-22	43.27	44.45	43.27	43.39	41778
2018-10-23	42.85	43.19	41.97	42.56	48332
2018-10-24	42.38	42.85	41.82	41.90	47448
2018-10-25	42.10	43.10	42.10	42.95	36007
2018-10-26	42.64	44.00	42.59	43.48	41834
2018-10-29	43.76	44.94	43.75	44.70	45374
2018-10-30	44.70	45.29	44.16	45.00	32168
2018-10-31	45.38	45.44	43.57	43.67	32505
2018-11-01	43.83	45.18	43.34	44.75	44078
2018-11-02	44.89	45.43	44.68	45.10	26034
2018-11-05	45.21	45.88	44.29	44.70	52617
2018-11-06	44.73	45.36	44.45	44.92	35213
2018-11-07	45.89	51.00	45.89	50.72	153769
2018-11-08	50.64	53.13	50.45	52.86	130782
2018-11-09	52.86	54.32	52.86	54.19	102734
2018-11-12	53.82	59.32	53.41	54.73	302528
2018-11-13	54.74	55.11	53.11	53.20	86417
2018-11-14	53.34	54.31	52.41	53.36	80023
2018-11-15	52.96	53.62	52.75	53.39	89905
2018-11-16	52.87	54.11	52.87	53.37	84033
2018-11-19	53.12	55.68	53.04	55.40	78089
2018-11-20	54.77	55.40	53.29	53.29	72572
2018-11-21	53.36	54.82	53.33	53.68	40179
2018-11-23	53.19	54.78	52.05	53.99	15611
2018-11-26	54.22	54.31	51.52	52.71	63334
2018-11-27	52.71	53.80	52.60	53.19	38801
2018-11-28	53.21	53.90	52.13	53.73	58517
2018-11-29	53.61	54.77	52.92	53.87	69206
2018-11-30	53.85	55.00	53.85	54.35	71231
2018-12-03	54.84	56.01	53.64	55.71	70321
2018-12-04	55.47	55.70	53.30	53.39	95216
2018-12-06	53.15	54.50	53.12	54.42	98846
2018-12-07	54.29	54.65	52.85	53.42	53280
2018-12-10	53.14	53.58	52.67	53.46	105289
2018-12-11	53.82	54.54	53.35	53.59	53432
2018-12-12	54.10	54.48	53.36	53.65	47068
2018-12-13	53.50	53.50	50.94	52.02	129658
2018-12-14	51.97	53.49	51.48	52.68	130841
2018-12-17	52.50	52.50	50.67	50.73	142339
2018-12-18	50.96	51.51	50.55	50.69	104014
2018-12-19	50.58	52.02	50.19	50.28	99374
2018-12-20	50.18	50.40	49.55	49.98	80264
2018-12-21	49.81	50.11	48.62	48.75	464610
2018-12-24	48.87	51.10	48.48	49.00	74125
2018-12-26	48.97	49.79	48.24	49.51	78862
2018-12-27	48.79	50.42	48.79	50.32	63721
2018-12-28	50.28	51.60	49.97	50.85	58565
2018-12-31	51.13	51.18	50.26	50.81	27745
2019-01-02	50.22	51.23	49.30	50.15	57435
2019-01-03	49.89	50.25	48.69	49.13	57139
2019-01-04	49.23	51.19	48.65	50.94	85717
2019-01-07	51.00	51.93	49.90	50.01	59999
2019-01-08	50.45	51.08	49.36	49.41	48396
2019-01-09	50.05	50.08	47.78	48.53	63942
2019-01-10	48.26	48.61	47.70	48.25	42218
2019-01-11	48.02	48.02	47.32	47.48	29356
2019-01-14	47.20	48.30	47.20	47.41	39587
2019-01-15	47.38	48.30	46.61	47.94	93785
2019-01-16	47.96	49.86	47.96	49.06	95825
2019-01-17	49.00	51.30	48.80	48.91	71122
2019-01-18	49.21	49.74	48.89	49.14	49730
2019-01-22	48.96	50.08	47.27	47.83	50377
2019-01-23	47.81	48.31	47.34	48.03	49531
2019-01-24	48.08	48.46	47.33	47.37	31180
2019-01-25	47.29	48.14	47.26	47.41	30106
2019-01-28	47.09	47.60	46.02	46.91	31388
2019-01-29	46.97	47.19	46.23	47.01	67582
2019-01-30	47.23	48.34	47.14	47.24	41791
2019-01-31	47.00	47.71	46.65	47.38	49525
2019-02-01	47.66	48.08	46.80	47.89	49864
2019-02-04	47.47	48.22	46.69	48.13	49023
2019-02-05	48.21	48.97	48.21	48.66	28125
2019-02-06	48.56	49.12	47.24	47.95	42537
2019-02-07	47.71	47.96	46.50	47.22	22396
2019-02-08	47.20	47.57	46.52	47.29	35709
2019-02-11	47.31	47.80	46.69	47.49	52963
2019-02-12	47.66	48.31	47.32	47.83	33993
2019-02-13	47.79	48.60	47.53	47.35	47588
2019-02-14	47.14	48.50	47.04	47.17	79369
2019-02-15	47.46	48.32	47.11	47.68	36009
2019-02-19	47.49	49.12	47.49	48.87	91944
2019-02-20	48.77	49.26	47.94	48.14	46257
2019-02-21	48.18	48.86	47.18	47.61	56970
2019-02-22	47.65	47.84	46.21	47.59	45308
2019-02-25	47.72	47.95	46.45	46.54	40446
2019-02-26	46.54	46.79	46.18	46.26	40633
2019-02-27	46.25	46.80	45.91	46.41	29462
2019-02-28	46.27	46.31	45.76	46.16	28882
2019-03-01	46.30	46.40	44.58	45.60	61541
2019-03-04	45.67	45.67	43.66	44.18	42805
2019-03-05	44.16	44.93	43.17	43.87	85662
2019-03-06	43.92	45.22	43.69	44.62	81957
2019-03-07	44.62	45.14	43.21	43.37	86807
2019-03-08	41.18	41.18	36.72	38.12	319052
2019-03-11	38.12	40.85	38.12	39.49	156316
2019-03-12	39.59	40.89	39.50	40.76	110471
2019-03-13	40.91	41.51	40.68	41.40	71345
2019-03-14	41.40	43.36	41.40	42.75	87384
2019-03-15	42.96	43.95	42.33	42.58	162156
2019-03-18	42.70	42.99	41.30	41.58	84161
2019-03-19	41.72	42.68	41.48	42.16	87597
2019-03-20	42.20	42.39	41.07	41.20	54382
2019-03-21	40.75	41.92	40.59	41.29	72443
2019-03-22	40.99	42.32	40.54	41.74	207034
2019-03-25	41.61	43.25	41.05	42.70	85746
2019-03-26	42.74	43.11	41.57	42.79	64735
2019-03-27	42.49	43.90	42.33	43.26	73121
2019-03-28	43.13	43.60	42.02	42.82	31754
2019-03-29	42.97	43.23	42.47	42.73	29282
2019-04-01	42.90	43.00	42.00	42.41	81425
2019-04-02	42.29	42.35	41.39	42.11	48043
2019-04-03	42.33	42.69	41.70	41.86	36486
2019-04-04	41.92	42.81	41.92	42.58	53467
2019-04-05	42.40	43.44	42.38	43.11	45880
2019-04-08	42.83	43.15	42.02	42.33	74987
2019-04-09	42.00	42.18	40.65	41.49	165441
2019-04-10	41.39	42.36	41.39	41.86	75590
2019-04-11	42.08	42.34	41.55	41.96	60011
2019-04-12	42.21	42.50	40.19	41.63	126959
2019-04-15	41.51	42.15	41.29	41.35	30146
2019-04-16	41.34	41.80	40.90	41.53	62726
2019-04-17	41.51	41.89	40.69	41.70	48413
2019-04-18	41.63	42.55	41.63	42.14	36242
2019-04-22	41.82	42.42	40.79	41.11	37203
2019-04-23	40.99	42.21	40.87	41.32	84283
2019-04-24	41.09	41.57	40.39	41.18	67367
2019-04-25	41.11	42.55	41.11	42.07	43544
2019-04-26	42.01	42.76	41.55	42.35	55890
2019-04-29	42.29	42.97	42.29	42.45	43226
2019-04-30	42.40	42.89	42.25	42.62	87502
2019-05-01	42.47	43.21	42.00	42.30	152137
2019-05-02	42.30	43.94	42.30	43.54	69726
2019-05-03	42.40	43.07	39.74	40.82	181136
2019-05-06	40.80	42.52	40.80	42.11	71513
2019-05-07	41.76	42.63	41.76	42.16	60266
2019-05-08	42.22	42.66	42.13	42.30	63488
2019-05-09	42.07	42.26	41.55	41.71	52284
2019-05-10	41.48	42.06	41.35	42.06	50035
2019-05-13	41.58	42.06	41.08	41.40	37592
2019-05-14	41.50	42.00	41.07	41.71	42206
2019-05-15	41.43	42.12	41.37	41.56	29411
2019-05-16	41.66	42.15	41.66	41.87	48807
2019-05-17	41.65	42.03	41.46	41.68	47662
2019-05-20	41.52	41.65	40.78	41.09	28478
2019-05-21	41.15	41.43	40.94	41.24	34256
2019-05-22	40.85	41.35	40.85	41.23	35836
2019-05-23	41.13	42.00	41.13	41.84	45703
2019-05-24	41.90	42.30	41.57	42.18	34539
2019-05-28	42.03	42.52	41.88	42.15	33884
2019-05-29	41.95	41.95	41.10	41.50	27711
2019-05-30	41.61	42.00	40.92	41.11	41033
2019-05-31	40.82	40.90	40.38	40.65	54057
2019-06-03	40.64	41.22	40.33	41.22	54450
2019-06-04	41.52	41.88	40.71	41.12	66108
2019-06-05	41.16	41.34	40.86	41.15	30232
2019-06-06	41.18	41.66	40.98	41.23	44924
2019-06-07	41.18	41.48	41.08	41.47	44962
2019-06-10	41.50	42.21	41.11	41.90	63808
2019-06-11	41.98	42.12	40.62	40.77	54859
2019-06-12	40.70	41.43	40.70	41.12	29275
2019-06-13	41.13	41.75	41.13	41.40	39531
2019-06-14	41.34	41.74	41.25	41.30	47353
2019-06-17	41.20	41.37	40.86	40.99	46902
2019-06-18	40.79	41.65	40.09	40.22	76585
2019-06-19	40.07	41.05	40.07	40.79	44384
2019-06-20	40.87	41.76	40.55	41.33	60679
2019-06-21	41.24	41.61	40.75	40.76	53378
2019-06-24	40.45	41.32	40.12	40.25	44288
2019-06-25	40.37	40.99	40.15	40.84	22715
2019-06-26	40.70	40.71	39.51	39.58	31511
2019-06-27	39.40	40.12	39.33	39.85	52289
2019-06-28	39.77	40.47	39.74	40.47	137084
2019-07-01	40.48	41.26	40.27	41.01	37604
2019-07-02	40.90	41.79	40.90	41.49	55426
2019-07-03	41.37	42.22	41.37	41.69	29858
2019-07-05	41.57	41.99	40.67	41.84	88927
2019-07-08	41.66	42.06	40.98	41.23	63577
2019-07-09	40.87	41.35	40.56	41.03	67996
2019-07-10	41.03	41.38	40.39	40.68	58093
2019-07-11	40.63	40.63	40.24	40.51	46268
2019-07-12	40.46	41.18	40.46	40.96	33472
2019-07-15	41.21	41.41	40.81	41.08	36479
2019-07-16	41.02	41.64	40.52	40.85	61159
2019-07-17	41.14	41.15	39.48	40.47	76053
2019-07-18	40.41	41.03	39.91	40.53	50686
2019-07-19	40.53	40.64	39.87	39.89	33169
2019-07-22	39.93	39.94	39.01	39.86	44242
2019-07-23	39.87	40.09	39.31	39.96	25917
2019-07-24	39.81	40.60	39.65	40.36	27778
2019-07-25	40.23	40.56	39.98	40.05	18235
2019-07-26	40.11	40.50	39.91	40.31	23377
2019-07-29	40.23	40.72	39.45	39.56	49036
2019-07-30	39.66	40.23	39.38	39.83	56980
2019-07-31	39.96	41.00	39.78	40.09	66124
2019-08-01	40.71	40.71	39.56	39.91	49860
2019-08-02	39.91	40.67	39.60	40.47	32077
2019-08-05	39.73	40.66	39.35	39.68	30153
2019-08-06	39.84	40.60	39.16	40.13	101991
2019-08-07	41.05	42.79	39.91	41.00	155952
2019-08-08	40.93	42.57	39.71	41.22	115828
2019-08-09	41.21	41.42	40.12	41.02	66557
2019-08-12	40.88	42.40	40.54	41.15	46259
2019-08-13	41.78	42.35	41.71	42.07	57067
2019-08-14	41.76	42.15	40.61	40.64	46664
2019-08-15	40.73	41.40	40.18	41.02	80478
2019-08-16	41.05	42.16	40.69	41.88	69361
2019-08-19	42.22	42.90	42.10	42.14	35315
2019-08-20	42.28	42.54	41.58	41.72	41691
2019-08-21	41.16	41.93	41.06	41.68	69206
2019-08-22	41.80	41.90	41.25	41.41	45051
2019-08-23	41.40	42.00	41.02	41.12	49469
2019-08-26	41.26	41.58	41.05	41.48	45813
2019-08-27	41.64	41.93	40.01	40.08	75282
2019-08-28	39.93	40.68	38.11	38.22	179707
2019-08-29	38.46	38.72	37.04	38.19	145064
2019-08-30	38.11	39.11	37.50	38.97	150858
2019-09-03	39.62	41.84	38.97	41.20	102368
2019-09-04	41.47	41.47	40.38	40.79	89683
2019-09-05	41.05	41.68	40.19	40.39	58411
2019-09-06	40.32	41.53	40.19	41.23	187821
2019-09-09	41.45	42.40	41.28	42.15	83177
2019-09-10	42.16	42.63	41.95	42.26	47260
2019-09-11	42.48	43.37	42.08	43.28	91050
2019-09-12	43.09	43.68	42.22	42.81	72915
2019-09-13	43.06	43.41	42.44	42.95	74768
2019-09-16	42.75	43.49	42.41	42.74	47362
2019-09-17	42.78	43.27	42.42	42.78	41068
2019-09-18	42.57	42.91	41.50	42.19	61367
2019-09-19	42.01	42.41	41.88	42.03	44580
2019-09-20	42.00	42.64	41.52	42.10	129154
2019-09-23	41.71	42.49	41.71	42.20	125512
2019-09-24	42.14	43.62	42.14	42.97	55512
2019-09-25	42.95	43.33	42.67	42.82	63663
2019-09-26	43.04	43.72	42.94	43.34	64252
2019-09-27	43.53	43.67	43.02	43.13	40616
2019-09-30	43.20	43.74	41.97	42.04	50275
2019-10-01	42.17	43.19	42.17	42.66	70620
2019-10-02	42.61	42.61	41.51	41.61	37723
2019-10-03	41.57	42.32	41.41	42.00	58163
2019-10-04	41.94	42.47	41.80	42.15	25693
2019-10-07	42.32	42.74	42.17	42.35	34653
2019-10-08	42.07	42.25	41.10	41.16	32348
2019-10-09	41.49	41.49	40.45	40.50	22745
2019-10-10	40.50	40.70	40.01	40.46	38264
2019-10-11	40.86	41.35	40.47	40.47	33967
2019-10-14	40.39	40.92	40.30	40.76	37789
2019-10-15	40.77	41.08	40.75	41.01	58813
2019-10-16	40.72	41.50	40.72	41.25	50314
2019-10-17	41.22	41.74	41.08	41.42	64354
2019-10-18	41.22	41.64	40.86	41.49	28348
2019-10-21	41.46	42.20	41.46	41.77	61771
2019-10-22	41.48	41.81	40.92	41.21	51310
2019-10-23	41.04	41.78	41.04	41.44	57972
2019-10-24	41.35	41.65	41.19	41.43	33171
2019-10-25	41.40	41.40	40.01	40.17	61115
2019-10-28	40.26	41.09	40.21	40.84	56037
2019-10-29	40.82	42.07	40.79	41.97	50367
2019-10-30	41.98	42.15	41.70	41.93	45910
2019-10-31	42.00	42.72	41.76	42.05	65405
2019-11-01	42.29	42.70	42.00	42.37	50264
2019-11-04	42.41	42.87	42.41	42.85	81326
2019-11-05	42.91	43.54	42.74	42.91	68141
2019-11-06	44.83	46.88	44.57	45.95	83935
2019-11-07	45.99	46.06	43.89	44.21	42954
2019-11-08	44.32	44.67	44.15	44.65	68446
2019-11-11	44.64	45.00	44.58	45.00	43377
2019-11-12	45.12	45.39	44.67	45.21	43525
2019-11-13	45.05	45.47	45.00	44.66	29079
2019-11-14	44.61	45.34	44.48	44.87	31028
2019-11-15	45.10	45.32	44.52	44.67	59783
2019-11-18	44.63	45.13	44.43	44.77	61866
2019-11-19	44.76	45.41	44.76	45.12	70308
2019-11-20	44.98	45.86	44.98	45.02	55742
2019-11-21	44.59	44.85	44.40	44.59	30308
2019-11-22	44.52	45.01	44.30	44.73	39085
2019-11-25	44.74	46.14	44.74	45.82	57243
2019-11-26	45.73	46.75	45.73	46.30	52625
2019-11-27	46.35	46.94	45.95	46.08	35079
2019-11-29	46.15	46.66	45.96	46.30	19062
2019-12-02	46.26	46.60	45.69	45.84	44152
2019-12-03	46.02	46.02	45.30	45.87	40568
2019-12-04	45.74	46.48	45.62	45.88	39144
2019-12-05	45.97	46.29	45.31	45.47	33793
2019-12-06	45.60	46.23	45.52	45.94	39247
2019-12-09	45.85	46.86	45.61	46.59	46733
2019-12-10	46.49	47.29	46.25	46.67	48101
2019-12-11	46.75	47.15	46.30	46.42	28743
2019-12-12	46.16	47.42	46.16	46.58	39277
2019-12-13	47.01	47.12	46.24	46.79	37658
2019-12-16	46.97	47.39	46.48	46.82	40999
2019-12-17	46.95	47.63	46.80	47.30	46564
2019-12-18	47.43	48.15	47.00	47.61	41947
2019-12-19	47.56	47.93	46.80	47.05	35490
2019-12-20	47.21	48.02	46.75	47.06	243083
2019-12-23	47.05	47.32	46.00	46.27	56224
2019-12-24	46.75	46.75	45.93	46.36	29898
2019-12-26	46.26	46.80	45.52	45.87	37483
2019-12-27	45.87	46.20	45.15	45.87	32635
2019-12-30	45.92	46.25	45.61	45.74	29767
2019-12-31	45.74	46.30	45.56	45.65	38986
2020-01-02	45.91	46.05	45.07	45.29	45265
2020-01-03	44.96	45.95	44.70	45.45	46906
2020-01-06	45.19	45.72	45.18	45.33	39466
2020-01-07	45.20	45.51	44.41	44.59	32715
2020-01-08	44.54	44.87	43.71	44.00	31795
2020-01-09	44.40	44.40	43.71	43.85	29200
2020-01-10	43.85	44.31	43.12	43.50	31002
2020-01-13	43.34	44.01	43.34	43.75	23201
2020-01-14	44.17	45.99	44.13	45.25	53343
2020-01-15	45.26	46.48	44.86	45.34	45483
2020-01-16	45.57	46.17	45.52	45.97	34881
2020-01-17	46.04	46.81	45.96	45.96	33318
2020-01-21	45.84	47.15	45.66	46.89	60128
2020-01-22	47.12	47.12	46.20	46.22	21323
2020-01-23	45.94	46.54	45.46	46.46	39198
2020-01-24	46.56	46.83	45.57	45.65	26212
2020-01-27	45.24	45.78	44.73	44.89	43966
2020-01-28	45.23	45.72	44.88	45.01	23089
2020-01-29	45.01	45.77	44.20	44.29	22927
2020-01-30	44.11	44.76	44.08	44.64	20582
2020-01-31	44.46	44.78	44.04	44.27	33451
2020-02-03	44.63	45.34	44.37	44.99	43796
2020-02-04	45.35	45.62	45.09	45.39	25928
2020-02-05	45.65	46.41	45.57	46.14	27304
2020-02-06	46.15	46.40	45.89	46.25	24997
2020-02-07	46.12	46.50	45.99	46.36	42847
2020-02-10	46.21	47.16	46.08	46.82	31173
2020-02-11	46.92	47.31	46.45	46.71	16640
2020-02-12	46.27	46.27	45.59	45.93	32375
2020-02-13	45.81	46.62	45.63	46.43	35329
2020-02-14	46.50	48.14	46.50	48.08	42397
2020-02-18	47.95	48.24	46.64	46.73	31471
2020-02-19	46.81	47.00	46.51	46.17	30713
2020-02-20	45.88	46.71	45.14	45.72	21871
2020-02-21	45.80	46.18	45.57	46.00	21631
2020-02-24	44.88	45.79	44.09	45.46	16664
2020-02-25	45.51	46.41	44.50	45.12	20897
2020-02-26	45.03	45.62	44.22	44.86	26689
2020-02-27	44.21	44.98	43.32	43.63	25152
2020-02-28	42.92	43.00	41.51	42.52	56638
2020-03-02	42.39	43.06	42.10	43.06	35283
2020-03-03	43.04	43.58	42.28	42.89	19434
2020-03-04	42.89	44.39	42.89	44.35	18975
2020-03-05	43.60	44.98	42.73	43.54	37837
2020-03-06	41.50	44.73	40.78	44.53	47841
2020-03-09	42.35	42.46	40.45	41.18	38633
2020-03-10	42.20	43.07	40.37	41.41	32835
2020-03-11	40.52	40.71	38.72	39.57	73203
2020-03-12	36.75	37.92	35.50	35.81	69545
2020-03-13	38.22	39.24	36.44	38.29	57579
2020-03-16	38.34	38.34	36.27	36.97	72529
2020-03-17	37.36	39.85	35.90	39.75	96406
2020-03-18	37.50	38.10	33.00	33.12	99460
2020-03-19	33.40	35.46	33.36	34.91	75794
2020-03-20	34.97	37.09	33.37	33.80	110195
2020-03-23	33.85	35.54	31.61	35.10	71489
2020-03-24	36.91	38.32	35.51	37.90	78414
2020-03-25	38.10	39.99	36.57	36.88	41615
2020-03-26	38.21	39.26	37.91	39.12	41534
2020-03-27	37.86	38.57	37.19	37.43	57928
2020-03-30	37.30	39.48	37.20	39.14	38785
2020-03-31	39.04	40.59	38.73	40.25	54098
2020-04-01	39.13	40.20	38.08	39.27	71822
2020-04-02	39.75	41.04	37.73	39.71	35514
2020-04-03	39.17	41.75	38.32	39.22	28542
2020-04-06	40.51	40.73	37.95	38.90	54450
2020-04-07	39.79	40.90	38.88	39.51	65035
2020-04-08	39.78	40.44	38.37	38.86	62764
2020-04-09	39.65	41.13	38.61	41.04	41375
2020-04-13	40.61	40.61	39.09	39.91	29748
2020-04-14	40.25	40.75	39.24	40.34	39625
2020-04-15	39.40	40.57	38.01	38.43	41873
2020-04-16	38.31	39.62	38.00	39.54	48103
2020-04-17	40.52	41.71	40.31	41.35	50383
2020-04-20	40.74	41.80	40.72	41.54	47073
2020-04-21	40.38	41.90	40.38	41.58	50907
2020-04-22	43.03	43.03	41.30	42.18	74687
2020-04-23	42.40	44.71	42.40	43.15	63846
2020-04-24	43.69	43.95	42.85	43.09	33146
2020-04-27	43.27	44.23	43.27	43.48	34427
2020-04-28	44.60	44.90	43.97	44.46	63136
2020-04-29	45.64	45.81	44.31	44.65	65945
2020-04-30	44.00	44.00	41.28	41.65	68098
2020-05-01	41.07	42.35	40.78	42.01	44151
2020-05-04	41.63	42.44	41.47	41.56	82856
2020-05-05	42.27	43.33	40.49	40.95	55407
2020-05-06	41.15	42.18	40.30	40.66	65189
2020-05-07	41.45	42.44	41.45	41.74	58870
2020-05-08	38.87	45.25	38.87	43.26	82367
2020-05-11	42.64	44.38	42.60	43.03	69016
2020-05-12	43.31	43.31	40.86	41.06	73823
2020-05-13	40.63	41.08	39.79	40.36	58127
2020-05-14	39.30	40.23	38.59	40.03	68278
2020-05-15	40.06	43.09	40.06	42.01	446693
2020-05-18	43.29	44.35	43.29	43.99	67154
2020-05-19	43.97	44.92	43.87	44.23	57477
2020-05-20	44.81	45.20	44.48	44.98	61999
2020-05-21	45.15	46.35	44.95	45.72	55215
2020-05-22	46.06	46.06	44.17	44.84	46465
2020-05-26	46.05	46.46	45.36	45.53	79177
2020-05-27	46.44	46.55	45.60	46.37	43068
2020-05-28	46.50	46.50	45.40	45.50	67402
2020-05-29	45.10	45.38	43.73	44.85	57916
2020-06-01	45.00	46.80	44.95	45.91	60447
2020-06-02	46.43	46.74	45.68	46.26	59991
2020-06-03	47.00	47.63	46.93	47.41	52561
2020-06-04	47.18	47.74	46.60	47.69	31908
2020-06-05	48.00	48.98	47.49	48.10	49920
2020-06-08	48.98	49.28	48.25	48.72	41577
2020-06-09	48.20	49.98	47.54	48.79	40278
2020-06-10	48.80	48.80	46.51	46.83	34401
2020-06-11	45.37	46.01	44.57	44.61	35818
2020-06-12	46.15	46.15	43.61	44.93	43369
2020-06-15	43.78	45.22	43.78	44.49	40921
2020-06-16	45.90	46.08	44.82	45.65	31950
2020-06-17	45.87	45.87	44.46	44.79	31972
2020-06-18	44.76	44.99	44.58	44.66	24645
2020-06-19	45.12	45.12	43.81	44.47	72922
2020-06-22	44.22	44.92	43.97	44.21	28407
2020-06-23	44.30	44.61	42.88	43.06	41455
2020-06-24	42.88	44.81	42.70	44.37	84415
2020-06-25	44.31	45.12	43.90	44.53	41870
2020-06-26	44.24	44.76	43.90	44.35	97824
2020-06-29	44.53	46.33	44.53	45.38	54314
2020-06-30	44.99	46.18	44.99	46.18	62605
2020-07-01	46.08	46.67	44.78	45.13	39475
2020-07-02	45.80	46.40	45.29	45.41	39883
2020-07-06	46.33	46.39	45.24	45.44	27897
2020-07-07	44.98	45.34	43.95	44.23	52628
2020-07-08	44.03	45.68	43.33	43.90	39722
2020-07-09	43.69	44.69	42.97	44.33	66205
2020-07-10	44.04	46.21	43.18	45.49	70943
2020-07-13	46.02	46.69	45.47	45.86	63236
2020-07-14	45.95	47.36	44.83	45.63	39007
2020-07-15	46.47	47.03	45.75	45.75	45044
2020-07-16	45.82	46.37	45.14	46.21	40571
2020-07-17	46.21	47.78	45.71	45.81	33880
2020-07-20	45.76	45.94	44.75	45.38	23572
2020-07-21	45.70	48.12	45.61	47.24	88520
2020-07-22	47.06	47.22	45.97	46.48	43835
2020-07-23	46.36	46.48	44.74	44.87	34059
2020-07-24	44.68	45.24	44.23	44.83	29447
2020-07-27	44.65	45.16	44.11	44.39	28244
2020-07-28	44.00	45.08	43.87	44.43	35586
2020-07-29	44.43	44.85	44.14	44.30	38465
2020-07-30	43.89	44.70	43.53	44.46	31649
2020-07-31	44.10	44.72	43.03	44.62	67908
2020-08-03	44.30	45.21	44.30	44.85	36540
2020-08-04	44.56	45.81	44.29	45.66	47021
2020-08-05	46.14	47.70	46.12	46.74	72976
2020-08-06	46.98	47.49	46.67	46.77	34859
2020-08-07	49.00	59.71	49.00	59.58	333130
2020-08-10	59.82	62.93	59.82	60.90	176552
2020-08-11	61.03	61.92	60.04	60.50	249004
2020-08-12	61.21	61.21	58.44	59.00	115415
2020-08-13	58.75	58.75	57.22	57.51	60259
2020-08-14	57.19	57.64	55.44	55.59	92750
2020-08-17	55.24	55.65	54.45	54.72	58254
2020-08-18	54.60	54.97	54.06	54.40	38262
2020-08-19	54.47	57.29	54.47	56.58	88289
2020-08-20	56.34	56.80	54.59	55.16	81638
2020-08-21	55.00	55.81	54.67	55.05	115207
2020-08-24	55.38	56.77	54.90	55.59	97167
2020-08-25	56.19	56.66	55.60	56.24	39937
2020-08-26	56.06	56.71	54.01	54.38	47587
2020-08-27	54.30	56.08	54.30	54.53	49558
2020-08-28	54.68	55.02	53.22	54.94	57023
2020-08-31	55.41	55.52	54.38	54.72	44247
2020-09-01	54.91	55.52	54.33	55.40	20521
2020-09-02	55.35	56.24	54.84	55.68	26643
2020-09-03	55.96	56.77	54.03	55.05	61221
2020-09-04	55.77	55.95	54.43	55.54	25683
2020-09-08	55.53	55.80	54.01	55.01	28738
2020-09-09	55.22	56.02	55.06	55.62	23992
2020-09-10	55.58	55.58	54.52	54.62	30069
2020-09-11	54.52	55.12	53.90	54.25	26972
2020-09-14	54.15	54.98	53.91	54.10	34816
2020-09-15	53.93	54.62	52.92	53.35	40413
2020-09-16	53.17	53.99	51.90	52.11	25536
2020-09-17	51.65	52.45	51.54	51.77	29388
2020-09-18	52.18	52.93	51.44	52.79	110308
2020-09-21	52.09	52.21	50.96	51.80	35597
2020-09-22	51.57	52.12	51.00	51.21	37418
2020-09-23	51.01	51.30	50.24	50.24	39814
2020-09-24	50.39	51.17	50.20	50.37	41856
2020-09-25	50.00	50.35	49.60	49.66	41597
2020-09-28	50.09	51.73	50.09	50.81	41760
2020-09-29	50.78	50.78	49.15	49.70	28149
2020-09-30	49.93	50.49	48.66	49.29	43130
2020-10-01	48.98	49.39	48.43	49.18	36719
2020-10-02	48.51	49.60	48.49	48.63	33447
2020-10-05	48.68	49.41	48.55	48.67	28574
2020-10-06	49.23	49.94	48.56	49.30	28247
2020-10-07	49.05	49.05	47.86	47.91	36823
2020-10-08	48.38	48.80	47.40	47.66	37463
2020-10-09	47.67	48.00	47.23	47.75	23623
2020-10-12	47.39	48.25	47.39	47.87	38858
2020-10-13	47.26	47.37	46.65	47.01	46938
2020-10-14	46.88	47.49	46.77	47.09	26635
2020-10-15	46.61	47.86	46.30	46.97	28528
2020-10-16	46.84	47.22	46.59	46.76	45153
2020-10-19	47.16	47.36	46.61	46.65	36924
2020-10-20	47.18	47.37	46.73	47.24	24057
2020-10-21	47.40	48.55	47.40	48.47	41230
2020-10-22	48.68	49.97	48.50	48.83	29030
2020-10-23	48.59	50.65	48.59	50.50	34866
2020-10-26	49.92	51.21	47.90	49.60	35972
2020-10-27	49.33	49.33	47.27	47.72	48594
2020-10-28	47.24	47.87	46.63	47.44	32011
2020-10-29	47.25	47.84	46.64	47.03	36508
2020-10-30	47.02	48.27	46.85	46.98	40863
2020-11-02	47.48	48.31	47.02	48.20	31596
2020-11-03	48.72	48.99	48.00	48.28	26567
2020-11-04	47.40	49.25	47.40	48.92	35801
2020-11-05	48.95	49.25	47.89	48.00	57069
2020-11-06	49.55	53.04	48.48	51.79	79540
2020-11-09	53.86	55.00	51.05	51.37	70921
2020-11-10	51.50	53.53	51.01	53.14	63900
2020-11-11	53.54	53.54	51.50	53.22	37583
2020-11-12	52.78	52.78	50.10	50.84	35003
2020-11-13	51.25	52.08	50.21	51.78	44169
2020-11-16	52.17	54.31	52.17	52.99	29897
2020-11-17	52.60	53.79	52.42	52.99	31103
2020-11-18	53.02	53.23	51.67	51.39	24389
2020-11-19	51.51	51.97	50.56	51.37	46005
2020-11-20	50.99	51.96	50.80	51.70	101796
2020-11-23	51.77	53.00	51.76	52.70	22993
2020-11-24	53.14	53.95	52.53	53.47	107643
2020-11-25	53.21	53.43	52.72	52.89	23755
2020-11-27	52.65	52.84	51.18	52.84	21590
2020-11-30	52.32	52.76	51.44	52.15	78941
2020-12-01	52.76	52.81	51.64	51.87	37972
2020-12-02	51.75	52.78	51.43	52.24	42490
2020-12-03	52.50	52.50	51.80	52.05	14269
2020-12-04	52.36	52.93	51.57	52.87	16650
2020-12-07	52.81	53.21	52.57	52.75	47437
2020-12-08	52.91	52.91	51.88	52.52	31958
2020-12-09	52.93	53.09	52.42	52.61	25082
2020-12-10	52.43	52.99	52.06	52.80	23522
2020-12-11	52.30	52.60	50.99	51.10	35917
2020-12-14	51.46	52.11	51.26	51.63	31507
2020-12-15	51.74	53.01	50.62	52.86	24491
2020-12-16	52.68	52.85	51.82	51.99	24140
2020-12-17	52.40	53.53	52.22	52.73	49927
2020-12-18	52.90	53.12	52.25	52.59	239174
2020-12-21	52.51	52.51	50.55	51.40	36667
2020-12-22	51.10	52.00	50.88	51.02	32367
2020-12-23	51.47	51.79	50.42	51.67	28364
2020-12-24	51.77	52.19	51.34	51.78	12373
2020-12-28	52.15	52.49	51.90	51.90	21554
2020-12-29	52.32	52.48	51.75	52.05	24876
2020-12-30	52.32	52.32	51.81	52.10	20861
2020-12-31	51.89	52.38	51.81	52.30	12946
2021-01-04	52.63	52.63	51.61	51.75	27791
2021-01-05	52.12	52.83	51.89	52.01	26455
2021-01-06	52.67	54.98	52.67	54.18	57864
2021-01-07	54.39	54.99	53.40	54.32	22158
2021-01-08	54.49	54.94	52.88	53.51	19758
2021-01-11	53.00	54.25	52.63	54.18	64093
2021-01-12	54.21	55.08	54.06	54.68	37040
2021-01-13	54.57	54.57	53.33	53.90	48682
2021-01-14	54.34	55.16	53.59	54.60	34473
2021-01-15	54.05	54.67	53.38	54.10	35107
2021-01-19	54.66	54.66	53.27	54.48	36945
2021-01-20	54.60	55.02	53.47	54.94	29950
2021-01-21	55.01	55.01	53.97	54.29	24956
2021-01-22	53.88	56.34	53.88	56.13	47357
2021-01-25	56.38	57.07	55.45	56.60	40351
2021-01-26	56.76	59.98	56.35	59.39	125477
2021-01-27	58.55	61.66	58.23	59.99	107929
2021-01-28	60.81	60.81	57.50	57.61	107000
2021-01-29	58.38	58.38	55.62	55.63	60718
2021-02-01	55.86	57.23	54.04	56.25	68380
2021-02-02	56.84	57.10	55.70	56.82	42814
2021-02-03	56.24	57.42	56.05	56.30	39677
2021-02-04	56.26	57.05	55.64	56.42	47233
2021-02-05	56.83	56.83	55.28	56.32	37593
2021-02-08	56.20	57.24	56.20	57.24	61587
2021-02-09	56.67	58.60	56.67	58.59	35440
2021-02-10	59.05	59.16	58.05	58.92	44204
2021-02-11	59.22	59.48	57.94	58.09	82948
2021-02-12	58.22	58.22	57.38	58.00	33087
2021-02-16	59.11	59.38	58.18	58.29	67346
2021-02-17	58.00	60.05	58.00	59.41	75660
2021-02-18	59.91	60.18	58.43	59.50	59101
2021-02-19	59.70	60.21	58.83	59.36	82888
2021-02-22	59.20	60.06	58.52	59.81	35748
2021-02-23	59.71	60.22	58.79	58.96	31887
2021-02-24	59.28	59.28	57.71	57.90	53390
2021-02-25	58.27	58.95	57.92	58.20	38712
2021-02-26	58.63	58.92	57.03	57.87	52006
2021-03-01	70.50	80.00	70.50	74.18	785527
2021-03-02	75.41	77.07	72.58	74.72	213210
2021-03-03	74.91	76.30	71.86	72.25	146756
2021-03-04	71.90	73.96	68.58	70.92	155012
2021-03-05	70.91	72.44	68.30	69.00	136103
2021-03-08	69.69	71.39	69.56	71.24	89883
2021-03-09	71.44	71.44	68.24	68.94	72202
2021-03-10	68.95	69.41	67.82	68.05	131542
2021-03-11	68.10	73.95	67.60	73.75	125675
2021-03-12	77.49	79.99	75.00	75.80	578244
2021-03-15	75.67	76.69	75.12	76.01	67161
2021-03-16	76.01	76.61	75.25	75.48	63489
2021-03-17	75.41	76.63	73.89	74.07	76436
2021-03-18	74.10	75.65	73.52	73.83	80977
2021-03-19	74.16	76.02	72.68	73.01	99706
2021-03-22	73.80	75.21	73.50	74.11	54559
2021-03-23	73.52	75.76	73.52	74.53	100094
2021-03-24	74.59	75.56	71.10	71.82	169198
2021-03-25	71.79	76.06	71.79	75.65	102180
2021-03-26	75.38	78.27	74.94	77.82	162146
2021-03-29	77.07	80.80	75.58	76.00	104536
2021-03-30	76.23	76.37	74.50	75.85	99533
2021-03-31	75.33	78.01	75.33	76.82	81902
2021-04-01	76.65	78.94	76.29	78.85	38654
2021-04-05	79.50	79.50	77.15	78.71	72651
2021-04-06	78.40	79.67	77.88	78.15	51100
2021-04-07	77.91	78.45	76.72	76.93	36372
2021-04-08	77.00	78.65	77.00	78.20	56935
2021-04-09	78.10	78.41	75.73	76.80	37579
2021-04-12	76.53	76.53	75.17	76.00	37912
2021-04-13	75.73	76.78	73.59	76.29	120972
2021-04-14	76.04	77.64	75.61	75.95	221161
2021-04-15	76.46	76.89	74.26	75.18	33147
2021-04-16	75.81	77.06	75.09	76.57	60234
2021-04-19	76.17	76.17	74.20	74.92	35147
2021-04-20	74.50	74.54	72.80	73.94	40082
2021-04-21	73.06	75.05	73.02	74.53	62189
2021-04-22	74.87	75.00	72.00	72.06	102664
2021-04-23	72.52	74.24	70.85	72.87	158127
2021-04-26	72.58	73.40	71.48	71.74	87533
2021-04-27	71.40	72.29	71.40	71.52	58324
2021-04-28	72.14	72.65	70.70	72.22	59932
2021-04-29	72.85	74.80	72.85	73.04	34090
2021-04-30	72.56	74.56	72.07	73.42	123256
2021-05-03	73.55	74.92	73.17	74.30	48574
2021-05-04	74.47	76.41	73.07	75.76	78095
2021-05-05	75.73	77.34	74.25	76.95	37536
2021-05-06	77.52	78.01	76.13	77.02	135263
2021-05-07	80.53	81.45	76.25	78.36	49175
2021-05-10	78.57	79.88	74.61	74.85	108299
2021-05-11	74.67	75.75	73.89	74.98	86995
2021-05-12	74.41	75.44	73.74	74.12	91178
2021-05-13	74.32	74.98	73.86	74.64	64337
2021-05-14	74.88	76.76	74.75	76.59	56985
2021-05-17	76.42	77.09	74.99	76.42	71038
2021-05-18	76.54	77.07	75.53	75.90	86769
2021-05-19	76.08	77.21	73.52	76.43	85012
2021-05-20	76.21	77.60	75.01	76.55	65136
2021-05-21	77.00	77.87	75.94	76.56	309032
2021-05-24	77.07	77.07	75.06	76.37	61574
2021-05-25	76.78	77.69	75.53	76.85	65356
2021-05-26	77.14	79.22	77.14	78.74	58771
2021-05-27	79.00	80.26	79.00	79.52	92348
2021-05-28	80.00	81.18	79.50	80.56	107073
2021-06-01	80.70	81.40	78.33	79.82	100716
2021-06-02	79.84	83.10	79.84	82.84	187510
2021-06-03	82.23	84.24	81.31	81.71	117071
2021-06-04	81.95	82.47	80.02	82.00	77059
2021-06-07	81.68	82.15	81.50	82.13	46098
2021-06-08	82.00	85.01	81.26	84.78	93863
2021-06-09	85.57	88.50	85.02	87.43	192264
2021-06-10	87.01	87.45	85.17	87.19	86458
2021-06-11	86.78	91.03	86.47	91.00	165995
2021-06-14	91.25	92.69	90.25	91.79	147419
2021-06-15	91.49	92.49	89.15	91.70	97657
2021-06-16	91.62	94.35	91.62	93.62	88120
2021-06-17	94.24	97.03	93.62	96.17	114999
2021-06-18	94.69	96.79	92.56	92.56	170010
2021-06-21	93.03	93.03	90.00	90.65	135799
2021-06-22	90.33	93.75	90.17	93.30	185441
2021-06-23	92.97	96.00	90.47	95.52	141243
2021-06-24	95.24	98.38	94.61	98.34	102166
2021-06-25	98.34	100.80	97.83	98.42	270509
2021-06-28	98.51	99.80	97.50	99.60	76599
2021-06-29	99.65	99.89	98.07	99.53	60576
2021-06-30	99.45	100.00	96.93	99.43	71091
2021-07-01	99.68	99.80	97.69	98.32	34909
2021-07-02	97.30	97.93	95.46	96.66	64830
2021-07-06	96.48	96.53	93.80	94.18	79071
2021-07-07	93.89	94.50	92.05	93.05	127286
2021-07-08	91.34	94.26	90.43	91.83	204315
2021-07-09	92.40	93.25	90.97	91.85	167851
2021-07-12	91.96	93.48	91.23	93.32	78891
2021-07-13	92.69	93.71	91.02	93.36	70181
2021-07-14	93.03	93.65	90.72	91.25	390799
2021-07-15	90.64	92.57	90.42	92.21	93379
2021-07-16	92.90	93.75	90.67	92.50	153747
2021-07-19	91.07	96.10	91.02	95.90	96231
2021-07-20	96.36	99.00	95.01	95.01	123941
2021-07-21	95.32	97.90	94.81	97.00	68357
2021-07-22	96.29	97.83	95.95	96.99	42750
2021-07-23	97.30	97.30	95.42	96.45	55295
2021-07-26	96.50	97.81	95.80	96.18	33301
2021-07-27	95.54	96.66	95.00	96.11	56775
2021-07-28	96.51	97.85	95.16	96.65	40727
2021-07-29	96.60	98.45	96.18	98.00	55357
2021-07-30	98.00	101.38	97.40	100.48	114513
2021-08-02	100.62	102.90	100.62	102.29	90085
2021-08-03	102.56	103.44	100.87	101.55	66433
2021-08-04	100.66	102.30	99.37	100.92	48781
2021-08-05	101.53	101.53	97.00	98.33	96883
2021-08-06	105.24	119.29	105.00	115.64	551952
2021-08-09	114.47	115.40	110.09	112.25	142612
2021-08-10	112.95	114.63	111.40	114.42	56775
2021-08-11	114.02	116.62	114.02	116.33	49026
2021-08-12	115.46	117.15	113.48	113.95	46322
2021-08-13	113.95	113.95	111.25	112.27	49982
2021-08-16	111.13	113.19	110.73	110.88	48772
2021-08-17	110.87	110.87	109.00	110.13	53039
2021-08-18	109.34	111.74	108.63	110.10	71653
2021-08-19	108.96	110.09	104.94	105.44	112331
2021-08-20	105.00	105.83	102.47	102.70	120934
2021-08-23	102.72	104.39	102.02	103.97	65747
2021-08-24	103.86	106.22	103.42	105.54	62238
2021-08-25	106.12	106.12	104.45	105.05	60287
2021-08-26	105.81	105.81	104.62	105.03	29162
2021-08-27	105.00	110.81	105.00	110.45	66216
2021-08-30	110.07	111.27	109.22	110.04	57914
2021-08-31	110.50	111.70	109.59	111.66	43018
2021-09-01	106.95	115.19	106.33	111.14	102269
2021-09-02	112.06	112.21	106.08	108.57	67606
2021-09-03	105.95	109.19	105.95	109.01	45794
2021-09-07	109.72	110.25	108.89	109.48	64489
2021-09-08	109.48	110.41	108.23	110.08	34189
2021-09-09	110.52	112.46	109.81	111.41	64960
2021-09-10	112.48	112.64	110.37	110.37	30987
2021-09-13	111.36	111.62	109.13	109.59	67130
2021-09-14	109.61	110.58	106.63	107.01	39948
2021-09-15	107.31	108.60	105.94	106.03	158403
2021-09-16	106.27	107.65	104.76	106.53	36231
2021-09-17	107.14	108.56	105.59	108.07	144062
2021-09-20	106.63	107.51	104.97	105.95	42531
2021-09-21	106.15	108.31	105.33	105.86	39374
2021-09-22	106.20	110.70	105.83	109.55	48312
2021-09-23	109.29	111.00	109.05	110.51	33005
2021-09-24	110.32	112.95	110.27	112.19	30794
2021-09-27	111.80	115.44	111.80	114.24	44357
2021-09-28	113.52	114.09	109.71	109.91	46099
2021-09-29	110.11	112.71	110.11	111.70	24328
2021-09-30	111.70	113.55	110.55	110.77	47113
2021-10-01	111.81	114.17	109.93	113.02	48312
2021-10-04	111.88	115.86	111.67	115.44	73395
2021-10-05	116.12	120.39	114.75	120.14	62118
2021-10-06	119.88	126.97	118.13	126.67	94257
2021-10-07	128.38	135.06	128.38	131.79	151101
2021-10-08	132.03	135.00	130.73	132.22	72921
2021-10-11	133.16	137.22	132.82	137.02	86585
2021-10-12	137.92	139.32	133.50	133.94	76473
2021-10-13	133.10	133.51	126.32	129.25	94628
2021-10-14	130.76	131.70	127.90	128.29	36266
2021-10-15	129.71	129.71	123.13	123.44	84760
2021-10-18	122.82	124.59	121.38	122.95	76560
2021-10-19	123.70	126.06	122.08	124.40	58055
2021-10-20	125.00	133.20	125.00	129.21	84005
2021-10-21	129.21	135.00	129.21	134.34	43155
2021-10-22	134.78	135.98	130.31	131.68	57911
2021-10-25	131.18	133.55	129.47	129.71	48865
2021-10-26	130.72	132.33	125.05	127.15	63372
2021-10-27	127.28	129.99	127.28	128.74	48426
2021-10-28	129.07	133.00	129.07	131.83	46051
2021-10-29	131.28	134.43	131.28	134.01	60312
2021-11-01	135.37	138.07	135.33	136.56	64484
2021-11-02	136.40	138.59	134.75	135.39	64594
2021-11-03	135.03	135.98	132.07	134.33	73404
2021-11-04	133.80	135.78	132.69	133.97	63408
2021-11-05	135.69	136.50	133.19	134.71	40296
2021-11-08	134.58	137.10	134.06	135.13	53649
2021-11-09	133.50	133.50	114.50	119.73	256529
2021-11-10	119.63	126.00	118.29	124.03	101234
2021-11-11	122.62	134.39	122.62	134.06	71613
2021-11-12	133.41	139.80	131.59	132.29	104940
2021-11-15	132.53	136.47	131.44	132.34	80162
2021-11-16	133.24	133.72	130.74	131.27	52415
2021-11-17	129.83	130.64	128.16	128.88	53755
2021-11-18	129.00	129.00	121.11	125.15	90529
2021-11-19	123.94	127.00	123.19	123.52	65474
2021-11-22	122.76	125.63	121.97	122.57	67529
2021-11-23	121.59	123.47	118.00	118.20	77062
2021-11-24	117.34	120.94	115.00	116.72	89458
2021-11-26	113.37	115.96	111.92	115.94	47207
2021-11-29	117.60	117.96	114.03	116.88	71266
2021-11-30	115.19	117.33	110.40	110.40	73299
2021-12-01	111.88	117.17	110.92	111.38	85146
2021-12-02	112.99	115.81	112.02	115.35	96048
2021-12-03	114.52	116.91	109.77	111.15	84163
2021-12-06	112.09	117.27	110.88	113.64	97379
2021-12-07	114.53	117.72	111.74	111.97	62782
2021-12-08	111.25	112.79	108.09	108.12	126656
2021-12-09	107.99	110.26	100.50	102.06	229808
2021-12-10	103.65	104.14	98.07	101.30	164859
2021-12-13	101.35	101.35	96.87	98.34	218102
2021-12-14	97.12	99.58	93.89	95.08	143681
2021-12-15	94.83	96.02	92.01	93.68	136190
2021-12-16	94.53	95.82	88.66	90.89	190306
2021-12-17	90.12	91.45	86.91	89.71	428327
2021-12-20	87.90	88.37	85.77	85.92	105548
2021-12-21	86.50	88.53	82.79	87.78	204093
2021-12-22	87.91	88.68	85.07	85.83	63570
2021-12-23	86.01	87.97	84.84	87.52	53481
2021-12-27	86.44	88.83	86.44	88.03	61950
2021-12-28	87.67	88.03	86.43	87.10	58961
2021-12-29	87.00	87.71	86.18	86.79	52005
2021-12-30	86.48	87.42	84.61	86.43	121743
2021-12-31	85.95	86.92	82.34	83.54	174693
2022-01-03	84.04	86.97	83.20	84.15	102860
2022-01-04	84.28	84.28	80.84	81.46	78480
2022-01-05	81.44	82.80	79.26	79.47	85621
2022-01-06	79.36	80.18	77.81	79.28	205153
2022-01-07	79.39	83.20	79.39	82.34	138502
2022-01-10	81.41	81.50	80.33	80.71	144014
2022-01-11	81.50	81.50	80.00	80.52	154365
2022-01-12	80.75	81.97	79.31	81.01	153977
2022-01-13	70.88	78.03	70.88	73.52	316588
2022-01-14	72.70	74.22	70.42	70.58	110597
2022-01-18	69.32	70.30	66.00	66.43	241107
2022-01-19	66.66	66.95	64.68	65.28	186623
2022-01-20	64.75	69.19	64.75	67.57	358026
2022-01-21	67.56	69.14	65.53	67.44	179434
2022-01-24	66.26	70.99	64.88	70.56	113367
2022-01-25	69.39	70.59	66.83	69.10	114015
2022-01-26	70.09	70.98	66.64	67.35	96235
2022-01-27	67.63	68.67	63.74	64.00	103216
2022-01-28	63.39	65.46	62.63	65.32	66365
2022-01-31	65.08	67.88	65.08	67.87	145311
2022-02-01	68.50	69.49	66.78	68.34	73703
2022-02-02	68.23	68.97	66.22	67.60	85889
2022-02-03	66.85	70.54	66.85	68.00	80115
2022-02-04	67.42	69.66	66.90	68.72	113588
2022-02-07	68.37	70.57	67.81	68.09	86053
2022-02-08	68.03	69.79	68.03	69.54	232873
2022-02-09	70.60	71.25	69.34	69.51	141765
2022-02-10	68.42	70.31	67.39	67.82	61267
2022-02-11	67.59	68.06	64.67	65.38	75657
2022-02-14	65.61	65.61	64.21	64.90	247248
2022-02-15	66.13	67.44	65.43	66.81	65110
2022-02-16	67.00	67.05	65.27	65.33	49997
2022-02-17	64.80	64.92	62.52	62.87	77951
2022-02-18	62.32	62.88	61.47	62.23	76487
2022-02-22	61.60	62.84	61.24	61.91	61064
2022-02-23	62.81	63.10	60.26	60.45	67577
2022-02-24	58.83	62.42	58.26	62.22	74766
2022-02-25	62.11	64.22	62.11	64.17	79380
2022-02-28	64.12	64.12	61.63	62.26	104740
2022-03-01	62.05	62.05	60.24	60.57	63785
2022-03-02	60.74	62.65	60.72	61.50	154457
2022-03-03	62.10	62.68	58.64	58.97	101037
2022-03-04	58.11	59.01	57.54	58.41	89817
2022-03-07	57.51	60.03	57.51	58.27	82783
2022-03-08	58.18	60.89	57.51	59.63	275854
2022-03-09	62.48	68.55	62.48	64.25	218590
2022-03-10	63.47	67.20	62.87	64.00	105082
2022-03-11	64.24	67.02	63.71	66.91	99654
2022-03-14	69.49	71.11	67.19	67.51	407310
2022-03-15	68.43	71.58	68.02	69.81	110274
2022-03-16	70.34	71.87	69.59	71.21	85721
2022-03-17	70.47	72.10	70.05	70.31	54998
2022-03-18	69.74	70.25	68.12	69.03	166347
2022-03-21	69.51	70.48	67.85	68.11	46704
2022-03-22	68.91	70.00	68.61	68.94	54312
2022-03-23	68.63	69.40	67.13	68.00	67803
2022-03-24	67.83	69.87	67.83	69.79	40230
2022-03-25	69.43	72.69	68.53	72.59	136153
2022-03-28	72.85	73.92	70.69	70.90	74529
2022-03-29	71.79	71.96	69.73	70.88	68717
2022-03-30	70.79	71.55	68.81	69.10	51294
2022-03-31	68.76	70.05	67.91	68.18	39038
2022-04-01	68.57	70.57	68.51	69.88	43119
2022-04-04	69.35	69.76	67.18	68.22	57547
2022-04-05	68.06	69.43	67.76	67.81	57064
2022-04-06	68.64	68.64	66.96	67.42	62371
2022-04-07	67.42	68.24	66.21	67.62	41778
2022-04-08	67.43	68.42	67.12	67.37	93593
2022-04-11	67.65	68.74	67.20	67.60	73520
2022-04-12	67.99	68.85	65.38	65.62	61791
2022-04-13	65.42	66.84	65.42	66.30	46404
2022-04-14	66.40	67.72	65.95	67.51	79145
2022-04-18	66.77	68.45	66.49	66.75	77609
2022-04-19	67.10	67.63	66.08	66.23	52768
2022-04-20	66.47	67.27	64.66	65.39	57556
2022-04-21	66.00	66.00	64.05	64.40	94947
2022-04-22	64.39	64.70	62.71	63.38	58571
2022-04-25	63.00	65.16	62.73	65.12	72802
2022-04-26	64.21	65.83	64.21	64.60	39308
2022-04-27	64.53	67.27	64.52	65.29	47193
2022-04-28	65.54	65.99	63.13	65.55	64237
2022-04-29	66.20	66.90	63.95	64.09	58580
2022-05-02	64.09	66.05	63.16	64.70	121430
2022-05-03	65.17	66.00	64.48	65.04	62161
2022-05-04	65.86	68.58	64.91	67.99	63233
2022-05-05	67.98	70.67	66.22	69.32	244074
2022-05-06	68.52	70.57	67.92	70.57	46409
2022-05-09	70.19	71.59	69.02	70.86	67141
2022-05-10	71.50	71.50	64.26	65.61	104700
2022-05-11	66.34	68.26	65.68	66.18	75167
2022-05-12	65.35	67.53	64.90	64.91	72354
2022-05-13	65.00	66.72	64.31	64.60	56388
2022-05-16	64.70	65.45	63.92	64.51	36265
2022-05-17	65.05	66.47	64.68	66.37	45539
2022-05-18	65.40	66.13	63.50	64.43	71265
2022-05-19	63.54	67.51	59.88	66.05	1491959
2022-05-20	67.10	68.46	63.43	64.61	140270
2022-05-23	65.67	67.85	64.84	66.64	114115
2022-05-24	65.14	67.24	65.14	66.41	93558
2022-05-25	66.50	67.12	64.61	65.66	111630
2022-05-26	66.58	67.89	66.50	67.61	70708
2022-05-27	67.80	70.08	67.80	69.04	83797
2022-05-31	68.76	69.05	67.78	67.97	85796
2022-06-01	68.38	69.70	67.95	69.06	69475
2022-06-02	69.15	69.70	66.59	67.30	60417
2022-06-03	67.10	67.54	66.09	67.42	93174
2022-06-06	68.00	68.72	66.67	66.81	92770
2022-06-07	66.80	66.80	65.40	66.65	87343
2022-06-08	66.48	67.07	65.08	65.92	45271
2022-06-09	66.07	66.07	64.27	64.48	40841
2022-06-10	63.63	64.66	63.46	64.21	88772
2022-06-13	63.55	64.97	63.30	63.70	60656
2022-06-14	64.13	64.13	62.65	63.22	139519
2022-06-15	63.60	64.58	61.41	61.63	91346
2022-06-16	60.73	62.80	60.01	62.18	74331
2022-06-17	62.41	63.23	61.43	62.08	110913
2022-06-21	62.37	62.78	61.57	62.44	65535
2022-06-22	61.90	63.47	61.90	63.27	56641
2022-06-23	63.93	65.56	63.93	65.31	73595
2022-06-24	65.22	67.14	65.22	65.81	300475
2022-06-27	66.00	66.64	65.13	66.54	67043
2022-06-28	66.46	68.42	66.46	66.87	58330
2022-06-29	67.37	67.37	65.49	66.51	43313
2022-06-30	65.90	68.73	65.90	67.76	43813
2022-07-01	67.46	69.40	66.98	69.14	62897
2022-07-05	68.30	69.09	66.24	68.98	67598
2022-07-06	68.86	69.64	67.91	68.61	50741
2022-07-07	68.90	69.79	68.24	69.56	50364
2022-07-08	69.39	69.82	68.98	69.62	37401
2022-07-11	69.17	69.17	67.96	68.30	62054
2022-07-12	68.45	69.21	67.37	68.50	92686
2022-07-13	67.93	68.51	66.35	67.06	59079
2022-07-14	66.53	66.53	64.60	65.88	53002
2022-07-15	66.74	67.40	65.54	66.61	33799
2022-07-18	67.44	67.57	65.94	66.32	41592
2022-07-19	66.51	67.45	66.23	66.35	38397
2022-07-20	66.83	67.09	65.81	65.97	60502
2022-07-21	66.44	66.52	65.08	66.00	42424
2022-07-22	66.04	67.12	65.42	67.09	35612
2022-07-25	67.15	68.45	65.39	68.00	143421
2022-07-26	67.58	68.44	67.22	68.19	43055
2022-07-27	68.20	69.45	68.08	68.78	48786
2022-07-28	68.67	68.67	66.05	66.74	55425
2022-07-29	66.16	68.62	66.16	68.47	35737
2022-08-01	67.97	68.19	66.60	67.69	47461
2022-08-02	67.51	69.31	67.37	68.56	29520
2022-08-03	68.49	69.46	67.80	69.28	27638
2022-08-04	68.95	70.76	68.48	70.74	167409
2022-08-05	70.24	72.50	69.60	72.17	99626
2022-08-08	71.97	73.16	71.51	71.85	77768
2022-08-09	67.67	69.01	55.93	60.37	665168
2022-08-10	60.67	61.00	58.43	58.46	161750
2022-08-11	58.86	60.56	58.05	58.13	88757
2022-08-12	58.13	60.01	57.42	57.77	74592
2022-08-15	58.57	60.14	58.49	58.75	89999
2022-08-16	59.13	60.02	58.27	58.66	74972
2022-08-17	58.54	60.06	57.37	58.70	82022
2022-08-18	58.01	58.59	56.43	56.61	77636
2022-08-19	55.94	56.12	52.91	53.50	96367
2022-08-22	52.65	53.16	51.37	51.75	84546
2022-08-23	51.37	51.52	49.94	50.78	83171
2022-08-24	50.89	50.93	49.87	50.59	50414
2022-08-25	51.27	51.27	50.25	50.98	54891
2022-08-26	51.43	51.43	48.00	48.18	139141
2022-08-29	48.00	48.25	45.98	46.08	117947
2022-08-30	46.67	46.82	44.91	46.66	165185
2022-08-31	47.25	48.89	46.85	47.79	165638
2022-09-01	48.09	48.47	47.12	48.20	127758
2022-09-02	48.08	48.72	47.29	47.47	117403
2022-09-06	47.53	47.54	46.64	47.31	131037
2022-09-07	47.61	49.92	47.53	48.54	106994
2022-09-08	48.45	48.68	47.76	48.39	76188
2022-09-09	48.66	49.00	48.07	48.31	64711
2022-09-12	48.50	48.71	47.94	48.23	55521
2022-09-13	47.50	47.98	47.02	47.88	61615
2022-09-14	47.75	49.33	47.24	49.29	77067
2022-09-15	48.87	51.22	48.50	50.69	99380
2022-09-16	50.46	52.51	50.24	50.99	375002
2022-09-19	50.47	51.39	49.65	51.31	61157
2022-09-20	50.68	50.77	47.84	48.02	103216
2022-09-21	47.83	49.03	47.80	48.13	66799
2022-09-22	48.35	48.35	46.84	47.43	66190
2022-09-23	47.00	47.07	43.63	44.45	130046
2022-09-26	43.96	44.44	42.96	43.59	127811
2022-09-27	43.82	43.84	40.99	41.73	81325
2022-09-28	41.65	42.18	41.01	41.70	165363
2022-09-29	41.36	41.36	39.51	40.53	96205
2022-09-30	40.74	40.74	39.13	39.20	136234
2022-10-03	39.80	39.80	38.39	38.47	91333
2022-10-04	38.46	40.75	38.46	39.93	113463
2022-10-05	39.85	39.85	38.80	39.07	65519
2022-10-06	38.97	39.05	35.63	35.68	132694
2022-10-07	35.45	35.57	32.38	33.25	169117
2022-10-10	33.00	38.24	32.89	36.91	380737
2022-10-11	36.56	37.59	35.26	35.58	224026
2022-10-12	36.09	36.92	35.62	36.55	64356
2022-10-13	36.41	37.99	36.30	37.55	137826
2022-10-14	37.67	39.26	36.19	37.00	186338
2022-10-17	37.48	39.03	37.48	38.73	132298
2022-10-18	39.05	39.75	36.51	36.98	122045
2022-10-19	36.32	37.14	33.91	34.05	120701
2022-10-20	33.81	33.81	30.90	30.96	145652
2022-10-21	31.40	31.40	29.09	29.25	136093
2022-10-24	29.21	29.84	27.65	28.43	137020
2022-10-25	28.63	32.55	27.97	32.24	334521
2022-10-26	32.20	34.03	31.40	33.28	243720
2022-10-27	33.57	36.09	33.57	34.29	180660
2022-10-28	34.70	35.70	34.16	35.10	160079
2022-10-31	35.29	37.21	35.23	36.64	100178
2022-11-01	36.56	37.95	36.17	37.70	80537
2022-11-02	37.41	38.40	36.78	37.09	171406
2022-11-03	36.95	37.74	36.05	36.70	159811
2022-11-04	36.86	37.26	34.92	35.70	105775
2022-11-07	36.05	36.05	33.03	35.73	203063
2022-11-08	35.81	36.24	33.62	34.60	149238
2022-11-09	34.86	40.34	33.24	37.40	513448
2022-11-10	38.63	41.55	38.35	41.51	214623
2022-11-11	41.61	43.34	41.34	42.65	158125
2022-11-14	42.37	43.50	42.05	43.21	173879
2022-11-15	43.69	43.69	41.21	42.12	120492
2022-11-16	41.59	41.59	39.46	39.19	128929
2022-11-17	38.81	39.21	37.84	38.44	89824
2022-11-18	39.25	39.25	37.20	37.70	62487
2022-11-21	37.34	38.10	36.82	37.72	65653
2022-11-22	38.12	39.05	37.39	38.81	79236
2022-11-23	38.81	39.09	38.07	38.51	38569
2022-11-25	38.10	38.64	37.98	37.98	25479
2022-11-28	37.91	37.91	35.66	36.46	80663
2022-11-29	36.09	37.41	35.00	36.81	183193
2022-11-30	37.06	37.59	35.63	37.42	406176
2022-12-01	37.21	38.40	37.20	37.96	234906
2022-12-02	37.31	38.37	37.12	37.86	99040
2022-12-05	37.71	37.71	35.99	37.13	108053
2022-12-06	37.47	38.47	36.00	37.89	154775
2022-12-07	37.50	38.13	35.88	36.12	166920
2022-12-08	36.29	38.00	35.82	37.74	68344
2022-12-09	37.99	38.81	34.09	34.61	178318
2022-12-12	34.43	35.28	33.35	34.82	191034
2022-12-13	36.06	36.86	34.52	34.68	195886
2022-12-14	34.80	35.80	33.47	34.84	319430
2022-12-15	34.22	35.19	32.80	34.02	175953
2022-12-16	33.45	34.20	32.42	33.04	572845
2022-12-19	33.14	34.92	32.59	34.82	150590
2022-12-20	34.50	36.67	34.43	36.49	167745
2022-12-21	36.49	37.39	36.49	37.15	115400
2022-12-22	36.57	38.75	36.53	38.64	78231
2022-12-23	38.98	40.47	38.94	39.56	119281
2022-12-27	39.90	40.08	38.75	39.34	109128
2022-12-28	39.47	40.21	38.07	38.50	102095
2022-12-29	38.91	41.27	38.91	41.22	99234
2022-12-30	40.41	41.11	38.74	39.59	85929
2023-01-03	39.63	40.59	39.01	39.62	146281
2023-01-04	40.27	40.97	39.93	40.28	91628
2023-01-05	39.67	39.85	38.71	38.97	105884
2023-01-06	39.45	40.21	38.49	39.73	46920
2023-01-09	40.12	40.97	39.75	39.90	41417
2023-01-10	40.27	41.44	39.27	41.16	188269
2023-01-11	41.31	42.07	40.03	41.20	183045
2023-01-12	41.78	43.07	40.88	42.64	186709
2023-01-13	42.25	44.08	41.67	43.19	253871
2023-01-17	42.87	45.43	41.87	45.35	316424
2023-01-18	45.71	46.99	45.05	46.50	340154
2023-01-19	47.36	48.01	46.00	46.49	234474
2023-01-20	46.87	47.04	45.00	47.00	153949
2023-01-23	46.75	49.42	46.75	49.00	106003
2023-01-24	49.32	50.21	48.90	50.00	62016
2023-01-25	49.75	50.02	48.61	49.97	97378
2023-01-26	50.45	51.19	49.80	50.43	53451
2023-01-27	50.32	50.77	49.86	50.49	30532
2023-01-30	50.19	51.59	49.04	49.39	38668
2023-01-31	49.60	50.54	49.60	50.21	74133
2023-02-01	50.47	50.69	49.33	49.93	92270
2023-02-02	50.60	51.48	50.19	51.44	75972
2023-02-03	51.14	51.98	50.21	50.46	81353
2023-02-06	50.48	51.20	48.73	49.75	64987
2023-02-07	49.25	50.55	48.70	50.42	69271
2023-02-08	50.20	50.60	48.23	48.31	77515
2023-02-09	48.78	49.42	48.41	48.71	149030
2023-02-10	48.81	49.61	48.25	49.33	68230
2023-02-13	49.49	50.42	48.68	49.73	68726
2023-02-14	50.38	50.41	48.82	49.08	70496
2023-02-15	48.74	51.46	48.57	50.94	82926
2023-02-16	49.70	50.50	49.29	50.21	70662
2023-02-17	50.33	52.44	49.90	52.40	70444
2023-02-21	51.34	51.90	50.05	50.66	123984
2023-02-22	50.67	51.45	49.69	50.01	68336
2023-02-23	50.12	50.80	48.52	49.87	95075
2023-02-24	49.08	51.88	48.90	51.76	102214
2023-02-27	51.92	54.59	51.72	53.49	143260
2023-02-28	53.37	54.45	52.43	52.50	177003
2023-03-01	52.51	52.94	51.72	52.72	122257
2023-03-02	52.22	53.67	51.63	53.56	71087
2023-03-03	53.92	54.90	53.11	54.88	118453
2023-03-06	55.00	55.53	54.36	55.36	160055
2023-03-07	55.14	55.56	54.65	55.30	76029
2023-03-08	55.79	56.19	54.32	54.56	120080
2023-03-09	54.49	55.05	52.44	52.69	109289
2023-03-10	55.11	59.79	53.54	58.17	211722
2023-03-13	57.08	58.55	54.78	55.55	259625
2023-03-14	57.18	58.99	56.49	58.46	143727
2023-03-15	56.84	58.34	53.43	54.83	198220
2023-03-16	54.18	57.17	53.45	55.98	130721
2023-03-17	55.43	55.80	53.08	53.20	242696
2023-03-20	54.25	56.11	53.49	54.78	134681
2023-03-21	55.66	56.15	54.74	55.73	83519
2023-03-22	55.62	56.32	53.69	53.69	90136
2023-03-23	53.81	54.62	52.85	53.31	61975
2023-03-24	53.31	55.10	53.11	54.21	58620
2023-03-27	54.89	55.32	54.15	54.97	58247
2023-03-28	54.94	55.73	54.36	54.36	55306
2023-03-29	54.61	55.01	52.86	53.09	50985
2023-03-30	53.43	53.67	52.00	52.20	48172
2023-03-31	52.52	53.93	52.52	53.60	75562
2023-04-03	53.56	54.22	52.81	53.44	64404
2023-04-04	53.66	54.17	51.20	52.03	58195
2023-04-05	51.92	52.27	51.40	51.88	37059
2023-04-06	51.88	52.44	51.20	51.28	57609
2023-04-10	51.03	52.00	50.95	51.46	58189
2023-04-11	51.55	52.24	51.30	51.42	79433
2023-04-12	51.67	52.06	50.70	50.83	43907
2023-04-13	50.98	53.22	50.98	52.43	59451
2023-04-14	52.68	52.68	48.46	49.59	97911
2023-04-17	49.65	51.25	49.65	51.00	50710
2023-04-18	50.97	51.87	50.64	51.78	36629
2023-04-19	51.74	53.15	51.74	52.95	35919
2023-04-20	52.92	55.03	52.92	54.89	36759
2023-04-21	54.76	54.76	53.37	54.57	38756
2023-04-24	54.44	54.80	53.60	53.72	26312
2023-04-25	52.95	53.31	52.75	53.25	24211
2023-04-26	52.87	53.17	51.49	51.88	28785
2023-04-27	51.79	52.64	51.24	51.24	84252
2023-04-28	51.33	51.90	50.46	50.66	49804
2023-05-01	50.61	51.62	50.53	50.59	53663
2023-05-02	50.49	50.49	49.02	49.30	70387
2023-05-03	49.56	50.29	49.06	49.08	62150
2023-05-04	48.96	49.17	48.08	48.14	49608
2023-05-05	49.19	50.12	49.18	49.72	46081
2023-05-08	49.75	51.33	49.53	50.93	39007
2023-05-09	50.48	51.89	49.32	50.48	40288
2023-05-10	55.00	60.80	53.87	60.00	166041
2023-05-11	59.08	60.00	54.40	55.31	209381
2023-05-12	55.21	57.22	55.21	56.69	47322
2023-05-15	57.28	57.28	55.84	56.68	46393
2023-05-16	56.66	57.30	56.34	56.47	40124
2023-05-17	57.25	58.54	56.32	56.61	76355
2023-05-18	56.80	57.35	56.03	56.44	43506
2023-05-19	57.60	57.60	55.62	55.66	51940
2023-05-22	56.54	57.16	55.75	56.20	60764
2023-05-23	56.28	57.10	56.25	56.74	64382
2023-05-24	56.21	56.45	54.69	56.08	73742
2023-05-25	55.83	55.90	54.31	55.35	45004
2023-05-26	55.40	56.73	54.65	54.72	40856
2023-05-30	54.74	54.99	53.07	53.23	52374
2023-05-31	53.29	53.29	52.36	52.89	62405
2023-06-01	53.10	54.62	52.42	53.39	110118
2023-06-02	53.91	55.23	52.62	54.97	52099
2023-06-05	54.43	55.54	53.25	54.97	59886
2023-06-06	54.84	57.19	54.84	56.13	114414
2023-06-07	56.31	58.10	56.31	58.03	88312
2023-06-08	57.79	58.70	56.91	58.65	77094
2023-06-09	58.65	59.00	57.83	58.49	47966
2023-06-12	58.40	58.55	56.75	56.75	47052
2023-06-13	56.94	58.35	56.41	57.71	75901
2023-06-14	57.68	58.40	57.23	58.33	74514
2023-06-15	58.10	58.78	56.88	58.78	92391
2023-06-16	59.43	59.43	57.51	57.72	132479
2023-06-20	57.72	58.61	57.30	57.97	56708
2023-06-21	57.78	60.57	57.20	60.18	115531
2023-06-22	60.27	61.98	59.41	60.75	95002
2023-06-23	60.27	60.28	58.66	58.92	104959
2023-06-26	58.78	59.34	58.40	58.54	39229
2023-06-27	58.89	60.64	58.38	60.50	47313
2023-06-28	60.31	62.04	59.60	61.83	58663
2023-06-29	62.07	63.50	61.99	63.12	63999
2023-06-30	63.58	64.00	60.38	61.78	104215
2023-07-03	61.27	62.47	61.27	62.00	32435
2023-07-05	61.23	61.47	58.34	58.75	65944
2023-07-06	58.50	59.19	56.66	58.28	66375
2023-07-07	58.42	59.34	57.72	59.23	91545
2023-07-10	58.96	59.81	57.60	58.55	84130
2023-07-11	58.79	59.70	58.24	59.37	52856
2023-07-12	59.84	61.26	59.38	60.52	38308
2023-07-13	60.49	61.09	59.84	59.93	37666
2023-07-14	60.17	60.17	58.66	58.88	42706
2023-07-17	58.58	59.89	58.13	59.35	95059
2023-07-18	59.19	59.93	57.85	57.98	43827
2023-07-19	58.56	59.48	58.02	58.79	61106
2023-07-20	58.91	59.75	58.84	59.14	35980
2023-07-21	59.70	59.74	58.64	59.38	49382
2023-07-24	59.53	60.60	59.07	60.53	57951
2023-07-25	59.89	62.97	59.89	62.73	63851
2023-07-26	62.60	63.88	62.10	62.35	50629
2023-07-27	62.54	62.95	60.28	60.89	82572
2023-07-28	61.63	63.15	61.19	61.29	44480
2023-07-31	61.52	63.12	61.52	62.81	56700
2023-08-01	62.14	62.60	61.79	62.01	54249
2023-08-02	61.46	62.05	60.69	60.93	69372
2023-08-03	60.87	61.70	60.19	60.63	53740
2023-08-04	60.45	60.97	59.82	59.90	70752
2023-08-07	59.89	60.98	59.15	59.30	128914
2023-08-08	59.15	61.32	59.15	60.54	87294
2023-08-09	64.04	70.00	63.39	64.18	191742
2023-08-10	64.30	64.87	60.51	62.31	78906
2023-08-11	61.81	62.35	58.38	58.64	114514
2023-08-14	58.65	58.65	56.10	58.60	87100
2023-08-15	58.21	59.71	56.97	59.07	79523
2023-08-16	58.69	59.08	57.71	57.65	78045
2023-08-17	57.88	58.02	56.02	56.11	83178
2023-08-18	55.39	57.37	55.36	56.75	51008
2023-08-21	56.56	56.56	55.46	55.82	50569
2023-08-22	56.02	56.80	55.13	56.58	73982
2023-08-23	56.50	57.45	56.50	57.25	38402
2023-08-24	57.02	57.82	56.04	56.58	48847
2023-08-25	56.64	56.91	55.34	55.63	69026
2023-08-28	55.63	55.63	48.84	51.06	298353
2023-08-29	51.00	53.55	51.00	53.32	73374
2023-08-30	53.00	54.52	53.00	54.04	72335
2023-08-31	54.39	54.39	53.15	53.28	50647
2023-09-01	53.60	54.14	52.69	52.77	78997
2023-09-05	51.66	51.99	50.64	51.10	98591
2023-09-06	51.25	51.70	49.61	49.92	67862
2023-09-07	50.35	52.14	49.96	51.93	82232
2023-09-08	52.23	53.64	52.05	52.93	59913
2023-09-11	53.27	53.72	51.95	52.01	50728
2023-09-12	52.10	53.85	51.78	53.53	61247
2023-09-13	53.64	54.80	52.92	54.65	58851
2023-09-14	55.27	55.89	54.77	54.93	71889
2023-09-15	54.63	54.97	51.46	52.41	320069
2023-09-18	53.12	54.02	51.97	52.08	45929
2023-09-19	52.36	53.48	52.36	53.07	65967
2023-09-20	53.37	53.37	51.52	51.67	35928
2023-09-21	51.38	51.74	50.47	50.62	38220
2023-09-22	50.86	51.85	50.01	50.51	42311
2023-09-25	50.30	52.45	50.30	52.32	50781
2023-09-26	52.76	53.88	51.97	53.69	55693
2023-09-27	53.83	53.99	52.01	52.52	43451
2023-09-28	52.66	53.71	52.29	53.59	49096
2023-09-29	53.64	54.36	53.12	54.29	63198
2023-10-02	53.94	54.70	52.94	54.10	56650
2023-10-03	53.40	53.40	52.08	53.00	66313
2023-10-04	52.85	54.17	52.23	53.82	54428
2023-10-05	53.65	54.19	53.36	54.11	48762
2023-10-06	53.75	55.51	53.75	55.21	32811
2023-10-09	54.47	55.69	53.79	55.41	47210
2023-10-10	55.77	56.89	55.35	56.30	91937
2023-10-11	56.12	58.02	56.12	57.88	66060
2023-10-12	56.37	58.02	53.80	57.82	43184
2023-10-13	57.69	59.15	57.69	59.00	66734
2023-10-16	59.28	59.99	58.94	59.35	68888
2023-10-17	59.08	60.63	59.08	59.89	85441
2023-10-18	59.97	60.30	59.14	59.21	86316
2023-10-19	59.18	59.18	57.14	57.69	65781
2023-10-20	57.81	58.16	56.38	57.80	70484
2023-10-23	57.42	58.27	57.23	58.15	55386
2023-10-24	59.00	59.22	58.25	58.63	40444
2023-10-25	58.28	58.85	57.19	57.76	31329
2023-10-26	58.06	58.96	56.79	56.79	44143
2023-10-27	56.57	57.55	55.83	56.74	43209
2023-10-30	57.01	58.25	56.82	57.30	37829
2023-10-31	57.90	59.13	57.12	58.97	55502
2023-11-01	59.30	61.78	59.02	61.49	99240
2023-11-02	61.72	63.22	61.25	62.20	147379
2023-11-03	63.08	63.74	62.45	62.69	48682
2023-11-06	61.23	63.00	61.23	62.56	35375
2023-11-07	62.46	65.21	62.01	64.50	119961
2023-11-08	69.61	79.39	69.61	78.38	743271
2023-11-09	78.92	79.50	75.92	75.92	151651
2023-11-10	76.23	76.32	74.50	75.70	190565
2023-11-13	76.42	76.72	74.62	76.68	130083
2023-11-14	78.79	79.42	77.00	79.00	97164
2023-11-15	78.65	80.69	78.35	79.10	140068
2023-11-16	80.50	82.50	78.83	81.35	230248
2023-11-17	81.74	83.73	80.92	83.73	89885
2023-11-20	83.74	84.99	82.17	83.38	124451
2023-11-21	83.30	86.07	82.60	85.02	104136
2023-11-22	85.06	85.91	83.69	85.70	102013
2023-11-24	86.18	87.90	85.92	87.41	45750
2023-11-27	87.00	87.53	84.67	87.25	117212
2023-11-28	87.20	87.30	85.40	85.75	66834
2023-11-29	85.75	86.40	82.98	83.79	109841
2023-11-30	84.48	85.92	83.70	84.77	91756
2023-12-01	84.29	86.91	83.82	85.91	141014
2023-12-04	85.66	86.58	84.71	84.94	94939
2023-12-05	84.39	86.11	83.35	84.87	131404
2023-12-06	85.34	86.34	84.45	86.29	174055
2023-12-07	81.90	90.81	81.90	88.05	872378
2023-12-08	88.00	88.77	86.64	88.40	237452
2023-12-11	88.66	89.49	87.41	88.04	198098
2023-12-12	88.05	88.27	86.93	87.16	127195
2023-12-13	87.65	87.66	85.25	85.91	154589
2023-12-14	86.46	88.41	85.59	88.38	119506
2023-12-15	88.48	89.25	85.22	85.67	307983
2023-12-18	86.30	86.50	83.98	85.97	107064
2023-12-19	87.05	87.63	86.10	87.26	106561
2023-12-20	86.90	87.11	84.20	85.06	115324
2023-12-21	86.04	86.38	83.97	84.70	60697
2023-12-22	84.94	85.82	84.10	84.39	64616
2023-12-26	84.33	85.51	83.99	85.18	55236
2023-12-27	85.41	87.10	85.14	87.04	65605
2023-12-28	87.06	87.81	86.14	86.14	44696
2023-12-29	85.60	87.63	84.20	87.40	172282
2024-01-02	87.10	90.00	86.70	88.44	99118
2024-01-03	88.20	93.69	87.78	93.18	218081
2024-01-04	93.31	95.26	89.59	89.64	127044
2024-01-05	89.00	92.60	88.77	89.46	98559
2024-01-08	89.02	90.35	86.79	88.85	132900
2024-01-09	88.46	88.80	87.43	87.84	109302
2024-01-10	87.73	88.25	85.88	86.27	57616
2024-01-11	85.01	85.81	83.23	85.62	236846
2024-01-12	87.03	88.16	85.88	85.88	72906
2024-01-16	85.63	86.86	84.44	84.74	65652
2024-01-17	83.46	88.37	81.35	88.23	89323
2024-01-18	88.44	89.71	86.74	89.44	65135
2024-01-19	90.00	90.00	88.21	88.37	44663
2024-01-22	88.37	90.44	88.37	89.91	61706
2024-01-23	89.07	95.99	88.23	94.93	248414
2024-01-24	96.00	96.00	91.96	91.99	193288
2024-01-25	93.15	93.15	90.92	91.16	53850
2024-01-26	91.55	92.27	91.08	92.26	43845
2024-01-29	92.03	92.78	90.85	92.12	85676
2024-01-30	92.29	92.53	90.30	91.48	50477
2024-01-31	91.68	91.93	89.64	89.67	109159
2024-02-01	89.62	91.19	87.56	91.11	83263
2024-02-02	91.04	91.96	90.17	90.87	35149
2024-02-05	89.83	92.70	88.98	91.54	62764
2024-02-06	91.72	93.70	91.00	92.08	50057
2024-02-07	92.12	92.18	90.72	91.07	107505
2024-02-08	91.14	93.28	91.08	93.02	74033
2024-02-09	93.41	93.95	92.92	93.79	65401
2024-02-12	93.27	96.04	93.27	95.01	76279
2024-02-13	94.25	95.73	92.84	93.67	362167
2024-02-14	94.55	95.14	92.80	94.68	68067
2024-02-15	95.37	100.07	94.69	97.52	163055
2024-02-16	97.50	100.00	96.22	99.07	117879
2024-02-20	98.73	99.83	97.41	97.62	62670
2024-02-21	97.41	97.41	94.15	95.50	118981
2024-02-22	96.41	96.41	94.84	96.18	116494
2024-02-23	96.71	99.64	96.71	99.50	60421
2024-02-26	99.13	99.76	97.93	98.21	58414
2024-02-27	98.53	99.65	97.96	98.63	31575
2024-02-28	97.82	98.58	97.22	97.63	35503
2024-02-29	98.38	98.41	96.94	97.62	63208
2024-03-01	97.98	100.96	97.04	99.43	77987
2024-03-04	99.29	101.12	98.62	99.09	103207
2024-03-05	98.72	100.05	96.82	97.08	92858
2024-03-06	97.61	98.40	97.03	98.16	115636
2024-03-07	98.51	99.96	97.11	99.21	96791
2024-03-08	113.52	117.65	108.01	112.95	699102
2024-03-11	113.79	114.16	109.82	112.59	232248
2024-03-12	113.95	114.20	110.03	112.40	270799
2024-03-13	113.06	114.93	112.38	114.81	134130
2024-03-14	115.32	115.43	109.88	111.80	189779
2024-03-15	111.24	113.00	111.06	111.36	448618
2024-03-18	111.36	112.93	109.42	109.65	146270
2024-03-19	110.15	110.37	108.89	110.36	357745
2024-03-20	110.36	114.03	110.20	113.88	120107
2024-03-21	115.00	116.47	114.57	115.83	175223
2024-03-22	117.11	119.60	116.08	118.72	289484
2024-03-25	119.45	121.57	117.20	117.28	203706
2024-03-26	117.41	119.67	115.39	118.96	197335
2024-03-27	119.62	119.62	115.40	115.53	142871
2024-03-28	115.53	117.17	113.60	116.08	183479
2024-04-01	114.71	116.27	114.42	115.18	96534
2024-04-02	115.00	117.58	113.68	115.96	141157
2024-04-03	115.37	117.83	114.52	115.50	151066
2024-04-04	115.67	117.59	112.33	113.48	129595
2024-04-05	115.11	115.40	113.56	114.52	72443
2024-04-08	116.00	118.41	115.64	116.01	122539
2024-04-09	115.96	115.96	113.19	115.33	88985
2024-04-10	113.70	114.82	111.06	112.88	166545
2024-04-11	113.18	113.76	109.93	110.68	111253
2024-04-12	110.96	111.73	107.78	109.35	121887
2024-04-15	110.14	111.20	109.18	110.22	126415
2024-04-16	109.89	112.05	108.78	111.80	88290
2024-04-17	112.07	112.65	108.79	109.91	169616
2024-04-18	110.28	111.35	109.26	110.51	119892
2024-04-19	110.49	112.48	110.49	111.89	112239
2024-04-22	111.62	114.71	111.33	113.26	126075
2024-04-23	113.44	116.48	112.52	114.79	118667
2024-04-24	115.02	116.50	113.33	113.63	56695
2024-04-25	112.81	116.35	111.09	116.08	125162
2024-04-26	116.49	116.50	113.07	115.00	99536
2024-04-29	115.39	116.09	114.31	114.51	63382
2024-04-30	113.63	115.00	112.45	114.18	120661
2024-05-01	114.74	116.03	113.56	114.26	135139
2024-05-02	114.70	114.70	111.60	111.76	134559
2024-05-03	112.52	112.59	110.59	110.87	124374
2024-05-06	110.94	112.79	110.64	110.87	106901
2024-05-07	111.19	112.12	110.21	111.57	184130
2024-05-08	111.45	116.16	111.38	115.26	206902
2024-05-09	119.50	119.90	102.20	104.86	894021
2024-05-10	104.70	106.28	103.22	103.78	225416
2024-05-13	104.21	104.78	102.23	103.06	144257
2024-05-14	102.89	103.54	101.50	102.69	205550
2024-05-15	103.79	104.53	102.11	101.84	178900
2024-05-16	102.44	103.12	100.45	100.96	385455
2024-05-17	101.44	102.06	99.93	99.98	125668
2024-05-20	100.59	102.49	99.70	102.33	155382
2024-05-21	102.08	103.92	99.88	100.32	188014
2024-05-22	99.96	101.57	99.41	99.49	92405
2024-05-23	100.12	100.12	98.15	98.51	102472
2024-05-24	98.19	98.19	94.20	96.82	274025
2024-05-28	97.64	99.89	97.64	99.28	145990
2024-05-29	99.28	99.68	97.58	98.16	94313
2024-05-30	97.79	99.00	97.04	97.59	121029
2024-05-31	97.59	98.23	95.23	95.88	137518
2024-06-03	96.53	97.51	95.30	96.75	104861
2024-06-04	96.24	97.88	95.59	97.74	108429
2024-06-05	97.58	97.58	95.43	96.27	102205
2024-06-06	96.60	97.50	95.98	96.55	78417
2024-06-07	97.01	97.85	95.68	95.86	74399
2024-06-10	95.69	97.03	94.65	96.70	106479
2024-06-11	96.12	96.72	95.45	96.21	85295
2024-06-12	96.82	98.02	95.10	96.38	104036
2024-06-13	96.46	96.76	95.34	95.90	180447
2024-06-14	95.90	96.38	93.29	94.09	123032
2024-06-17	94.02	94.45	93.01	93.92	96954
2024-06-18	94.30	94.85	92.42	92.54	130603
2024-06-20	92.60	94.81	91.62	92.11	172473
2024-06-21	91.98	91.98	90.56	91.18	250842
2024-06-24	90.23	91.62	90.09	91.56	128652
2024-06-25	91.82	92.02	90.04	90.32	82227
2024-06-26	90.22	91.72	89.21	91.54	127194
2024-06-27	91.53	92.40	91.13	91.51	92104
2024-06-28	92.20	93.36	91.67	92.17	303127
2024-07-01	92.85	93.65	91.13	92.38	208835
2024-07-02	91.89	93.03	90.96	92.72	88291
2024-07-03	92.45	92.82	89.61	90.85	71183
2024-07-05	90.49	90.49	85.40	85.50	211494
2024-07-08	86.30	88.54	85.39	85.58	200448
2024-07-09	85.58	86.76	84.36	84.96	162453
2024-07-10	85.33	85.42	83.65	85.42	110724
2024-07-11	86.43	89.24	85.85	87.12	133569
2024-07-12	87.58	88.58	87.04	88.04	150366
2024-07-15	88.08	90.27	88.08	90.08	131590
2024-07-16	90.59	93.58	89.75	93.56	134148
2024-07-17	93.56	93.65	90.85	91.11	135415
2024-07-18	91.20	93.05	89.41	90.09	165702
2024-07-19	90.16	90.21	88.44	88.64	78791
2024-07-22	88.70	91.08	88.13	90.30	125442
2024-07-23	89.94	91.46	89.31	91.05	83445
2024-07-24	91.03	91.38	88.55	88.82	100043
2024-07-25	89.59	91.12	89.53	90.06	62002
2024-07-26	90.01	91.59	89.97	91.36	94358
2024-07-29	91.62	92.86	90.58	92.82	77030
2024-07-30	93.00	95.61	92.96	95.61	134519
2024-07-31	95.70	96.59	93.68	94.26	107396
2024-08-01	94.49	94.49	90.73	91.44	130912
2024-08-02	90.00	91.67	89.31	91.12	90774
2024-08-05	87.54	90.25	87.01	89.50	108247
2024-08-06	89.53	89.70	87.01	87.01	120988
2024-08-07	87.50	89.73	87.50	88.05	193809
2024-08-08	88.69	90.88	88.21	90.16	149858
2024-08-09	92.98	94.39	88.00	92.06	418254
2024-08-12	92.05	93.26	90.36	90.84	129081
2024-08-13	91.85	93.46	91.00	93.42	103514
2024-08-14	93.86	94.69	92.69	94.63	92396
2024-08-15	96.13	96.44	94.40	94.70	118264
2024-08-16	94.69	96.24	94.33	96.09	119916
2024-08-19	95.76	95.87	94.02	94.16	66018
2024-08-20	94.02	94.81	93.22	94.65	122000
2024-08-21	94.62	94.85	90.01	92.20	208203
2024-08-22	92.63	92.94	90.74	90.91	122826
2024-08-23	91.06	95.20	90.05	95.02	137248
2024-08-26	95.75	97.23	95.67	96.09	124936
2024-08-27	95.67	96.18	94.25	94.90	59890
2024-08-28	94.42	94.71	93.60	94.05	66542
2024-08-29	94.34	95.74	93.59	95.05	49139
2024-08-30	95.35	96.00	94.76	95.83	55460
2024-09-03	95.20	96.43	94.46	94.56	83165
2024-09-04	95.27	96.45	94.75	96.33	89854
2024-09-05	96.66	100.28	96.40	99.53	140889
2024-09-06	99.50	100.38	97.53	98.26	138574
2024-09-09	98.10	100.75	97.43	99.95	193341
2024-09-10	100.34	100.34	95.33	95.58	125705
2024-09-11	95.00	95.50	93.82	94.65	89494
2024-09-12	95.01	97.79	94.13	97.27	77969
2024-09-13	97.94	100.69	97.81	100.29	107680
2024-09-16	100.72	102.97	100.72	102.87	108384
2024-09-17	103.70	106.38	103.36	105.88	136062
2024-09-18	106.09	109.59	104.94	106.80	166444
2024-09-19	108.38	108.38	105.67	105.93	69561
2024-09-20	106.32	106.50	104.16	105.04	475544
2024-09-23	105.68	107.49	104.07	105.96	155292
2024-09-24	105.95	107.60	105.34	107.41	90351
2024-09-25	107.45	109.97	106.13	106.25	99265
2024-09-26	106.78	108.95	105.92	108.91	165700
2024-09-27	109.23	111.13	107.65	107.66	71197
2024-09-30	106.95	107.94	105.91	107.06	76666
2024-10-01	107.26	108.07	106.21	107.40	64253
2024-10-02	109.24	113.29	109.14	112.57	150402
2024-10-03	111.90	113.64	111.47	113.50	101621
2024-10-04	114.25	115.52	113.99	115.38	88627
2024-10-07	111.79	112.50	93.02	95.47	685830
2024-10-08	95.00	99.65	91.06	97.25	538446
2024-10-09	95.99	99.77	95.80	99.62	420093
2024-10-10	104.29	113.46	101.80	111.42	523344
2024-10-11	111.89	113.10	109.29	111.65	206810
2024-10-14	111.77	117.00	111.54	115.93	277911
2024-10-15	116.71	119.35	115.75	116.29	227134
2024-10-16	116.50	119.78	114.63	116.01	162796
2024-10-17	115.48	120.56	115.46	116.77	182026
2024-10-18	117.00	120.22	117.00	119.86	109639
2024-10-21	116.76	117.34	112.81	115.81	202083
2024-10-22	115.05	115.98	111.83	112.31	107508
2024-10-23	112.30	113.55	110.63	113.40	90900
2024-10-24	114.43	124.00	114.01	121.00	220636
2024-10-25	120.02	120.35	115.01	115.96	122611
2024-10-28	116.59	117.81	116.00	117.10	86258
2024-10-29	116.93	117.42	115.36	116.20	59069
2024-10-30	116.39	118.27	115.19	115.19	71908
2024-10-31	114.98	115.17	113.17	113.31	64972
2024-11-01	114.41	114.41	111.17	112.02	116602
2024-11-04	112.02	113.13	110.58	112.29	71083
2024-11-05	112.81	116.22	111.34	115.36	112115
2024-11-06	119.92	122.30	115.64	117.00	147472
2024-11-07	115.86	119.68	115.47	115.47	287045
2024-11-08	110.77	120.89	105.00	118.70	387528
2024-11-11	120.47	121.40	112.32	114.52	193008
2024-11-12	114.72	117.29	114.49	115.68	153302
2024-11-13	116.40	117.15	112.39	112.39	95355
2024-11-14	113.10	116.14	111.56	114.51	187886
2024-11-15	114.66	114.66	111.54	111.98	102610
2024-11-18	111.98	114.36	108.43	108.43	155475
2024-11-19	107.40	110.68	106.04	109.68	160239
2024-11-20	108.22	110.17	106.03	108.00	133862
2024-11-21	109.07	110.89	107.92	110.26	274002
2024-11-22	110.96	112.48	108.85	111.37	142453
2024-11-25	112.20	114.70	108.28	113.00	163280
2024-11-26	112.34	116.36	111.43	116.01	90602
2024-11-27	116.49	119.19	115.92	116.71	91190
2024-11-29	121.50	124.95	120.90	121.87	95044
2024-12-02	125.10	126.50	120.26	123.75	253326
2024-12-03	123.11	124.61	117.77	118.98	188313
2024-12-04	118.69	122.03	117.12	117.63	146604
2024-12-05	117.49	118.52	115.32	116.60	97866
2024-12-06	117.74	117.74	113.41	116.52	76839
2024-12-09	117.03	119.59	116.44	116.58	83903
2024-12-10	117.07	118.49	113.81	113.99	91500
2024-12-11	114.13	116.00	112.59	113.50	191850
2024-12-12	113.33	114.78	112.75	113.23	65953
2024-12-13	113.39	114.88	112.76	114.24	55055
2024-12-16	113.94	116.18	110.83	112.00	121526
2024-12-17	111.76	113.19	110.02	112.25	82106
2024-12-18	112.53	113.51	107.66	109.00	128617
2024-12-19	109.91	113.14	108.02	111.25	161790
2024-12-20	109.53	115.17	107.06	113.37	225411
2024-12-23	113.14	116.91	112.80	116.25	152182
2024-12-24	117.32	118.44	115.18	117.39	61594
2024-12-26	117.39	120.10	116.29	118.47	169398
2024-12-27	118.50	118.50	115.50	117.42	95996
2024-12-30	116.41	119.73	115.14	115.14	92782
2024-12-31	115.60	117.30	112.81	116.53	128678
2025-01-02	117.00	117.50	113.27	114.47	119472
2025-01-03	115.97	115.97	106.89	110.25	301233
2025-01-06	109.89	114.37	108.26	114.07	160002
2025-01-07	114.64	115.13	111.34	112.92	106066
2025-01-08	111.84	115.99	110.65	114.57	127758
2025-01-10	112.81	113.35	109.45	110.55	228553
2025-01-13	110.19	113.37	109.43	113.15	95861
2025-01-14	113.31	117.39	112.62	117.36	89003
2025-01-15	119.93	120.67	118.58	120.15	125991
2025-01-16	121.49	121.89	118.99	121.40	88400
2025-01-17	122.16	122.86	120.40	121.75	81621
2025-01-21	121.87	124.83	121.71	124.83	139626
2025-01-22	124.70	125.60	123.91	125.56	151376
2025-01-23	125.00	125.00	121.37	122.05	162622
2025-01-24	122.07	125.01	121.95	122.56	95100
2025-01-27	122.09	124.21	121.21	121.74	70064
2025-01-28	121.34	124.56	121.34	122.89	57372
2025-01-29	122.53	123.92	120.80	121.98	54890
2025-01-30	123.04	124.01	121.55	122.34	73509
2025-01-31	121.63	122.49	120.48	121.93	69505
2025-02-03	121.00	122.00	119.59	121.84	61993
2025-02-04	122.22	123.33	121.92	122.34	59750
2025-02-05	122.82	123.66	122.34	123.64	85043
2025-02-06	124.15	125.00	122.32	122.56	52593
2025-02-07	122.14	123.01	121.10	122.51	69249
2025-02-10	123.19	124.02	120.24	120.38	67365
2025-02-11	119.15	121.45	117.76	120.29	63635
2025-02-12	118.93	120.39	117.46	119.64	55071
2025-02-13	120.21	121.42	117.72	120.32	62594
2025-02-14	120.97	121.17	117.86	118.64	52365
2025-02-18	118.79	120.66	118.79	119.75	109054
2025-02-19	119.54	120.05	118.21	119.25	55506
2025-02-20	119.12	119.28	115.65	117.51	81018
2025-02-21	119.14	119.14	117.25	117.49	88867
2025-02-24	118.02	120.63	116.51	118.40	91208
2025-02-25	119.29	122.46	117.68	121.13	93520
2025-02-26	121.10	123.79	119.57	121.33	91833
2025-02-27	122.09	126.03	121.48	123.96	144029
2025-02-28	126.00	132.85	125.00	131.66	289695
2025-03-03	135.61	140.72	133.19	139.98	178706
2025-03-04	139.45	139.45	132.77	134.31	151517
2025-03-05	135.22	138.33	132.99	137.25	81969
2025-03-06	136.55	136.55	132.97	134.86	70210
2025-03-07	133.58	138.95	133.58	135.88	72544
2025-03-10	134.14	136.95	133.67	133.82	84303
2025-03-11	134.71	138.87	134.44	138.66	128847
2025-03-12	138.66	140.07	136.21	139.32	96236
2025-03-13	140.11	141.21	137.05	137.05	48897
2025-03-14	138.36	140.05	136.53	138.68	168168
2025-03-17	137.35	139.97	137.35	138.94	111101
2025-03-18	138.94	139.19	136.44	136.50	90032
2025-03-19	136.60	137.22	131.84	136.23	109439
2025-03-20	136.07	138.11	135.71	137.07	54797
2025-03-21	136.39	138.33	136.13	136.57	176503
2025-03-24	138.29	139.90	137.61	139.60	86523
2025-03-25	138.67	142.37	138.67	140.47	78113
2025-03-26	141.00	145.45	140.56	145.35	179269
2025-03-27	145.36	149.60	144.13	148.13	116376
2025-03-28	148.54	150.96	146.56	150.47	94796
2025-03-31	150.00	151.88	147.12	149.23	115960
2025-04-01	149.34	149.34	144.88	147.00	530442
2025-04-02	146.55	147.32	144.16	144.80	110596
2025-04-03	141.20	149.11	139.41	148.25	134900
2025-04-04	145.35	145.35	133.66	137.07	133634
2025-04-07	133.67	139.80	129.58	138.32	219996
2025-04-08	141.55	146.25	135.07	137.65	171301
2025-04-09	135.63	144.84	134.60	139.97	132560
2025-04-10	140.03	146.65	138.46	145.00	1300481
2025-04-11	146.70	148.01	143.04	146.55	106135
2025-04-14	148.30	150.78	147.51	148.74	100716
2025-04-15	148.89	149.25	147.28	147.97	138627
2025-04-16	148.79	149.00	144.41	145.86	122368
2025-04-17	146.18	147.34	144.62	146.09	57909
2025-04-21	145.78	145.78	140.12	141.35	117476
2025-04-22	141.80	146.02	141.80	144.65	118376
2025-04-23	145.47	147.27	140.27	142.33	125381
2025-04-24	143.62	146.18	142.28	142.92	94685
2025-04-25	144.07	144.07	138.48	141.92	73310
2025-04-28	141.96	143.80	141.15	143.46	76858
2025-04-29	143.42	146.61	142.83	145.83	101822
2025-04-30	145.42	146.85	143.17	146.30	63407
2025-05-01	146.16	147.11	142.80	145.36	66863
2025-05-02	145.82	149.73	144.83	147.69	80187
2025-05-05	147.09	149.86	145.95	148.72	112346
2025-05-06	148.52	148.52	142.47	147.16	135769
2025-05-07	146.00	151.55	146.00	150.85	110504
2025-05-08	150.47	155.19	148.55	154.87	117648
2025-05-09	161.89	176.40	160.74	167.13	213159
2025-05-12	165.83	167.31	158.82	163.28	166900
2025-05-13	163.58	168.17	160.85	161.97	157301
2025-05-14	162.31	164.96	157.72	162.75	158401
2025-05-15	163.00	166.93	160.47	163.74	136579
2025-05-16	163.99	166.52	163.47	166.43	108299
2025-05-19	168.22	170.00	165.84	167.83	146174
2025-05-20	168.00	169.31	166.22	166.66	110964
2025-05-21	166.17	169.07	163.25	163.99	83950
2025-05-22	163.99	165.36	162.00	163.11	69705
2025-05-23	162.60	166.27	161.01	165.24	71384
2025-05-27	165.60	166.26	161.32	165.18	101775
2025-05-28	164.30	165.37	161.01	162.54	78660
2025-05-29	161.83	163.96	161.49	162.85	44381
2025-05-30	167.43	170.25	164.80	168.77	167129
2025-06-02	167.99	172.19	167.14	171.28	162724
2025-06-03	170.58	171.45	164.02	165.05	130547
2025-06-04	164.59	167.49	163.00	165.45	104132
2025-06-05	165.63	168.13	164.00	167.80	145042
2025-06-06	168.56	170.35	167.11	168.39	135702
2025-06-09	168.43	168.43	159.30	161.48	174485
2025-06-10	160.03	160.98	155.60	155.88	177809
2025-06-11	156.86	158.12	154.66	154.79	144042
2025-06-12	154.79	158.89	153.88	158.86	119424
2025-06-13	157.96	160.56	155.47	155.68	90305
2025-06-16	157.25	160.84	153.54	154.73	168420
2025-06-17	153.80	155.66	152.22	153.98	185533
2025-06-18	153.30	153.30	147.54	148.81	241473
2025-06-20	149.25	150.50	145.54	146.99	376241
2025-06-23	148.12	149.94	145.30	149.43	183217
2025-06-24	150.86	150.86	146.36	149.36	140295
2025-06-25	148.96	150.06	148.18	148.62	137800
2025-06-26	149.40	151.00	146.98	150.57	161751
2025-06-27	150.60	153.40	149.89	151.09	228220
2025-06-30	151.10	153.86	149.60	152.20	185384
2025-07-01	151.22	152.89	146.23	146.48	197867
2025-07-02	146.46	148.23	139.93	145.43	205811
2025-07-03	145.58	146.90	143.76	146.76	69150
2025-07-07	147.04	147.68	142.92	144.25	121415
2025-07-08	144.66	145.30	140.54	142.33	159882
2025-07-09	142.02	142.64	139.56	139.99	153709
2025-07-10	140.00	141.31	136.75	140.07	140690
2025-07-11	140.68	141.79	138.39	138.99	129525
2025-07-14	138.99	142.44	138.99	141.26	150236
2025-07-15	141.67	142.50	139.08	141.06	127603
2025-07-16	141.83	144.16	140.75	142.96	164666
2025-07-17	142.41	144.23	141.51	144.03	130646
2025-07-18	143.75	146.77	142.94	143.14	162538
2025-07-21	143.40	144.89	141.93	142.63	109463
2025-07-22	142.49	144.38	141.04	142.92	89739
2025-07-23	143.10	143.16	140.48	141.88	81442
2025-07-24	141.17	143.01	138.99	138.99	94578
2025-07-25	140.25	140.38	138.07	138.30	158267
2025-07-28	138.86	139.50	137.02	138.18	113827
2025-07-29	139.21	141.13	137.66	138.31	144200
2025-07-30	138.44	140.49	138.43	140.02	103213
2025-07-31	139.65	141.48	139.15	140.04	133710
2025-08-01	140.65	140.96	137.72	138.86	153229
2025-08-04	139.98	140.13	138.43	139.49	76365
2025-08-05	140.66	140.96	138.67	140.20	86102
2025-08-06	140.19	142.58	138.37	139.86	213394
2025-08-07	139.98	140.24	136.37	137.88	220320
2025-08-08	144.89	144.89	137.81	140.33	171677
2025-08-11	140.18	154.49	140.18	154.34	341956
2025-08-12	153.44	158.85	152.21	156.29	253139
2025-08-13	156.29	157.88	152.84	157.07	107691
2025-08-14	157.03	158.16	152.86	157.23	96439
2025-08-15	157.60	157.60	154.51	156.19	148207
2025-08-18	154.95	157.79	154.43	154.46	104278
2025-08-19	153.40	158.05	153.02	158.04	118925
2025-08-20	158.19	163.10	157.50	162.52	179696
2025-08-21	162.58	164.49	162.00	163.47	107740
2025-08-22	164.50	167.45	163.18	165.46	124195
2025-08-25	166.33	166.33	163.46	163.96	135362
2025-08-26	164.48	164.48	160.36	161.92	112054
2025-08-27	161.23	164.38	161.12	163.79	66213
2025-08-28	163.26	165.67	162.25	164.50	100308
2025-08-29	164.82	166.99	162.12	166.71	123374
2025-09-02	166.29	169.60	164.84	169.56	106569
2025-09-03	169.08	172.49	164.36	170.48	129950
2025-09-04	171.32	174.38	169.93	174.38	79780
2025-09-05	174.39	176.06	168.95	170.56	168259
2025-09-08	175.05	180.47	173.19	174.90	214494
2025-09-09	174.25	175.19	172.25	174.76	115625
2025-09-10	173.84	178.27	173.62	178.12	183539
2025-09-11	179.47	183.12	178.95	182.45	131834
2025-09-12	181.91	183.31	180.61	180.80	209671

Explore More About HCI

Coins representing dividend payouts and trends

HCI Dividend History

Discover HCI Group 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

HCI Stock Split History

Discover HCI Group 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

HCI Historical Prices

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

Web Analytics