HPQ Historical Prices

Summary

Key Stock Metrics

21.21

(April 9, 2025)

52-Week Low

39.80

(November 25, 2024)

52-Week High

115.83

(April 8, 2011)

All-Time High

26.74

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-04-29	94.77	97.35	94.77	96.60	240
2010-04-30	97.86	97.86	95.25	95.25	1416
2010-05-03	96.66	96.66	94.44	94.77	1330
2010-05-04	91.02	91.02	84.36	84.78	2990
2010-05-05	80.91	84.75	79.50	81.30	5359
2010-05-06	80.25	81.00	66.00	75.00	4791
2010-05-07	75.00	75.90	69.00	72.84	5933
2010-05-10	86.67	86.67	83.10	86.19	8276
2010-05-11	83.88	86.25	82.14	82.14	2971
2010-05-12	84.75	84.99	83.58	84.57	278
2010-05-13	83.31	83.31	83.31	83.31	450
2010-05-14	80.37	80.37	76.50	77.76	6243
2010-05-17	77.76	77.79	73.05	76.35	1275
2010-05-18	79.59	79.65	71.22	71.64	3292
2010-05-19	70.02	70.02	65.16	67.91	2415
2010-05-20	62.25	64.92	59.70	62.25	5530
2010-05-21	61.62	67.02	61.62	67.02	11342
2010-05-24	67.71	68.43	65.25	65.25	8356
2010-05-25	58.80	63.75	58.47	63.75	10516
2010-05-26	66.00	69.15	63.63	63.63	4053
2010-05-27	69.69	72.54	69.69	72.54	3707
2010-05-28	71.52	72.81	70.23	71.67	7871
2010-06-01	71.13	74.37	70.56	71.19	2659
2010-06-02	71.94	74.76	70.65	74.74	3561
2010-06-03	75.06	75.06	70.33	73.29	2653
2010-06-04	70.65	71.82	67.87	67.89	4025
2010-06-07	69.09	69.27	66.00	66.00	2180
2010-06-08	66.99	69.63	66.24	69.60	6580
2010-06-09	71.61	72.75	68.97	69.00	6060
2010-06-10	73.53	75.33	73.50	75.30	5026
2010-06-11	73.32	76.08	73.32	76.08	703
2010-06-14	78.60	78.60	75.21	75.42	6877
2010-06-15	76.47	79.62	76.32	79.27	1866
2010-06-16	78.47	81.03	77.70	79.20	1191
2010-06-17	80.31	80.37	77.64	78.99	6907
2010-06-18	79.56	80.94	79.23	79.80	1166
2010-06-21	84.18	84.18	81.21	81.78	3564
2010-06-22	82.68	84.12	79.12	79.12	4207
2010-06-23	78.60	79.50	74.49	79.50	8646
2010-06-24	78.84	78.84	75.81	76.68	5447
2010-06-25	77.67	79.74	76.32	79.61	2932
2010-06-28	79.95	79.95	78.09	78.23	4356
2010-06-29	73.47	73.47	69.00	69.88	8998
2010-06-30	70.38	72.80	68.70	68.77	3596
2010-07-01	68.82	70.53	65.97	70.53	6336
2010-07-02	72.03	72.66	70.11	72.58	2873
2010-07-06	74.58	75.48	71.10	72.00	6300
2010-07-07	73.68	77.31	73.68	77.31	4377
2010-07-08	78.00	79.08	76.28	78.84	4094
2010-07-09	79.35	81.64	79.35	81.36	5434
2010-07-12	79.38	79.68	76.11	77.16	6825
2010-07-13	78.96	79.98	78.48	79.50	4536
2010-07-14	77.61	79.44	76.83	78.18	6728
2010-07-15	76.23	77.10	75.45	77.10	1493
2010-07-16	75.00	75.00	72.84	72.87	9013
2010-07-19	74.19	75.42	73.80	75.30	6866
2010-07-20	75.45	79.80	75.45	79.77	7623
2010-07-21	81.40	81.40	78.03	78.45	4050
2010-07-22	81.78	84.60	81.78	83.94	11863
2010-07-23	83.40	85.38	82.38	85.38	18366
2010-07-26	84.81	85.23	83.79	84.89	2757
2010-07-27	86.07	86.07	83.82	84.33	4346
2010-07-28	84.34	85.71	84.34	84.84	2774
2010-07-29	87.72	87.72	84.39	85.69	2112
2010-07-30	84.57	88.17	84.21	87.72	4534
2010-08-02	90.72	92.31	90.27	91.92	8037
2010-08-03	89.37	91.23	88.68	91.05	5663
2010-08-04	90.42	90.96	88.49	90.96	3440
2010-08-05	89.91	90.78	89.58	90.59	1850
2010-08-06	90.00	90.78	88.02	88.95	4713
2010-08-09	90.12	90.35	89.25	89.25	2533
2010-08-10	86.91	88.50	86.16	87.33	3263
2010-08-11	84.78	84.78	81.81	82.02	8905
2010-08-12	80.40	82.62	79.92	82.62	2467
2010-08-13	83.35	83.66	83.20	83.22	3908
2010-08-16	84.57	85.80	84.30	85.60	513
2010-08-17	88.44	88.44	87.45	88.05	713
2010-08-18	87.03	88.60	87.03	88.29	6800
2010-08-19	87.42	87.68	84.90	85.74	2133
2010-08-20	83.09	85.05	83.09	85.05	2715
2010-08-23	85.65	85.65	81.81	81.81	1418
2010-08-24	79.50	80.58	78.77	80.16	2114
2010-08-25	78.00	79.11	77.07	79.11	1878
2010-08-26	79.98	79.98	77.70	77.70	726
2010-08-27	77.40	77.40	77.40	77.40	366
2010-08-30	81.18	81.75	78.60	78.60	2007
2010-08-31	79.32	81.42	79.32	80.34	2567
2010-09-01	83.76	87.36	83.76	87.00	6871
2010-09-02	87.24	87.69	85.41	87.69	5875
2010-09-03	90.12	90.42	87.54	87.54	1783
2010-09-07	86.79	86.79	84.56	85.50	4033
2010-09-08	86.70	88.02	86.70	86.88	1866
2010-09-09	88.17	88.17	86.85	87.45	1216
2010-09-10	88.06	88.20	88.06	88.20	233
2010-09-13	90.72	92.64	90.45	92.64	6690
2010-09-14	92.67	93.69	91.64	92.35	3625
2010-09-15	90.27	91.02	90.00	91.02	2050
2010-09-16	90.96	91.68	90.96	91.53	260
2010-09-17	91.77	92.10	88.74	90.12	1616
2010-09-20	89.73	91.86	89.73	91.83	1202
2010-09-21	91.17	92.58	89.82	92.58	10677
2010-09-22	93.30	94.51	92.97	93.78	1973
2010-09-23	93.18	97.92	93.03	95.52	2356
2010-09-24	96.93	98.34	94.59	95.13	1450
2010-09-27	95.76	97.41	94.14	96.47	13495
2010-09-28	97.86	99.27	95.22	99.12	7826
2010-09-29	99.15	101.67	98.94	101.09	15926
2010-09-30	103.28	103.48	101.31	103.20	8504
2010-10-01	105.63	106.56	104.20	106.29	8472
2010-10-04	106.35	106.35	104.97	105.57	8412
2010-10-05	107.97	111.15	106.95	110.07	9181
2010-10-06	110.04	110.49	107.14	107.84	19212
2010-10-07	109.32	109.32	103.01	104.67	12496
2010-10-08	105.18	109.44	105.18	109.08	12397
2010-10-11	109.98	111.24	109.41	109.47	13444
2010-10-12	108.60	109.68	106.14	109.35	4331
2010-10-13	112.02	114.60	111.69	114.36	7974
2010-10-14	113.31	114.39	112.02	112.89	13418
2010-10-15	114.87	114.87	111.27	112.83	8808
2010-10-18	111.09	113.67	110.82	112.59	7153
2010-10-19	106.32	107.54	103.05	104.55	10114
2010-10-20	105.24	108.45	105.24	106.98	5656
2010-10-21	106.17	107.46	100.13	101.97	14989
2010-10-22	104.04	104.04	99.30	100.17	6015
2010-10-25	103.26	103.56	101.73	102.33	11447
2010-10-26	101.67	105.60	101.22	104.49	12747
2010-10-27	103.80	103.80	99.51	100.83	8637
2010-10-28	102.99	103.38	100.05	101.79	4777
2010-10-29	102.57	103.26	102.00	102.81	3218
2010-11-01	104.04	107.34	104.04	105.48	10103
2010-11-02	108.15	108.97	106.83	108.63	14287
2010-11-03	108.66	109.15	106.34	109.02	11870
2010-11-04	111.87	115.50	111.87	114.99	8450
2010-11-05	114.78	114.78	112.35	114.18	6647
2010-11-08	111.66	113.27	110.85	113.01	5798
2010-11-09	113.55	114.00	106.23	108.45	5938
2010-11-10	108.36	108.83	104.61	107.69	9383
2010-11-11	105.03	105.65	104.31	105.15	2615
2010-11-12	102.87	104.35	100.20	101.88	5658
2010-11-15	103.71	104.10	101.97	101.97	6183
2010-11-16	99.39	99.63	94.50	96.24	8282
2010-11-17	97.50	99.51	96.99	97.50	6433
2010-11-18	101.34	103.20	100.83	102.60	7899
2010-11-19	101.70	102.93	100.74	102.51	3317
2010-11-22	100.50	102.06	98.10	100.35	4627
2010-11-23	95.64	96.63	93.57	94.71	24931
2010-11-24	98.04	100.14	98.04	99.45	14173
2010-11-26	95.25	96.98	95.25	96.51	3779
2010-11-29	95.25	97.62	92.07	97.62	17768
2010-11-30	95.10	98.22	94.50	96.39	8760
2010-12-01	99.72	101.34	99.12	100.65	18513
2010-12-02	101.61	103.20	101.61	102.81	12213
2010-12-03	101.94	104.94	101.88	104.73	4861
2010-12-06	103.95	104.64	103.20	104.06	4820
2010-12-07	105.90	106.00	101.24	101.24	11876
2010-12-08	100.65	100.65	98.25	99.06	7958
2010-12-09	98.91	98.94	95.71	96.27	10930
2010-12-10	96.27	97.77	95.79	97.77	2671
2010-12-13	99.87	102.15	99.30	101.13	16845
2010-12-14	100.05	101.94	99.96	101.40	11479
2010-12-15	99.51	99.96	97.17	97.44	16224
2010-12-16	98.28	98.37	96.51	96.84	13075
2010-12-17	96.15	98.29	96.00	98.29	7326
2010-12-20	98.25	98.25	95.40	96.36	11793
2010-12-21	99.42	100.74	99.21	99.72	14145
2010-12-22	99.06	101.52	98.11	101.37	6858
2010-12-23	99.81	101.70	99.81	101.37	7378
2010-12-27	100.08	100.08	99.24	99.78	5880
2010-12-28	100.53	100.53	99.24	100.29	4945
2010-12-29	101.91	105.72	101.91	105.72	12861
2010-12-30	106.92	108.57	106.62	108.54	6545
2010-12-31	107.76	110.51	107.76	109.67	4260
2011-01-03	111.12	112.91	110.97	112.29	16154
2011-01-04	111.06	112.59	108.21	112.59	3982
2011-01-05	110.10	112.50	110.10	110.52	7218
2011-01-06	109.86	110.42	107.85	108.00	7812
2011-01-07	108.99	108.99	105.00	106.14	11061
2011-01-10	104.70	105.09	103.53	104.37	4650
2011-01-11	106.32	108.21	106.03	108.21	5222
2011-01-12	109.89	113.40	109.89	112.92	14221
2011-01-13	113.25	113.83	108.75	109.86	14989
2011-01-14	108.45	110.04	108.45	109.59	3881
2011-01-18	110.43	110.91	109.98	110.91	4341
2011-01-19	110.59	110.59	106.98	107.88	9310
2011-01-20	106.83	106.83	103.47	105.15	4908
2011-01-21	106.53	106.53	102.62	102.84	3915
2011-01-24	104.37	104.82	104.28	104.82	1900
2011-01-25	104.25	104.25	101.40	103.05	8008
2011-01-26	103.26	103.38	102.75	103.35	2588
2011-01-27	103.77	103.77	100.23	100.29	2866
2011-01-28	100.20	100.20	92.88	96.12	13089
2011-01-31	96.84	98.84	96.75	97.92	2737
2011-02-01	99.96	102.21	99.96	101.64	12286
2011-02-02	102.00	102.24	97.65	98.07	9008
2011-02-03	98.25	98.61	96.21	97.44	4268
2011-02-04	96.63	96.63	92.70	94.59	12428
2011-02-07	94.92	94.92	92.82	93.18	5163
2011-02-08	95.25	95.61	93.57	95.61	3020
2011-02-09	92.79	93.06	89.65	90.00	10608
2011-02-10	90.30	91.74	89.52	89.76	5497
2011-02-11	90.75	94.47	89.61	94.20	8621
2011-02-14	93.60	96.60	93.48	96.09	10950
2011-02-15	95.49	97.23	95.43	96.06	10973
2011-02-16	97.53	99.09	96.75	99.09	4714
2011-02-17	98.34	100.83	98.19	100.44	4768
2011-02-18	100.14	101.49	99.93	101.43	2647
2011-02-22	97.50	99.72	95.31	95.66	8309
2011-02-23	95.97	97.57	94.47	97.56	3101
2011-02-24	99.36	99.36	97.32	98.73	2973
2011-02-25	99.90	99.93	97.50	98.91	2400
2011-02-28	99.81	101.07	98.61	99.90	5215
2011-03-01	101.10	101.13	97.05	97.05	5128
2011-03-02	97.14	101.43	97.05	100.23	4386
2011-03-03	101.79	103.50	101.31	103.38	3696
2011-03-04	104.16	104.61	101.95	102.96	3181
2011-03-07	101.37	104.28	99.93	101.43	3317
2011-03-08	101.67	102.57	98.88	101.64	2541
2011-03-09	100.98	102.12	100.29	100.62	1800
2011-03-10	97.65	97.65	95.11	95.55	3116
2011-03-11	94.80	97.50	94.76	96.90	5185
2011-03-14	96.00	99.33	96.00	99.30	7866
2011-03-15	92.22	97.71	91.86	97.29	6129
2011-03-16	97.32	97.32	91.47	93.21	5338
2011-03-17	95.16	95.52	92.82	93.33	5221
2011-03-18	96.33	97.44	96.06	96.51	1900
2011-03-21	99.39	99.42	97.86	98.19	7013
2011-03-22	98.97	101.25	98.67	101.16	1244
2011-03-23	100.50	102.42	100.50	102.01	3025
2011-03-24	101.37	103.08	101.37	102.36	3020
2011-03-25	103.47	104.13	102.69	102.93	2700
2011-03-28	101.40	103.44	100.11	100.11	1533
2011-03-29	101.61	103.17	101.61	102.45	1313
2011-03-30	104.40	106.65	104.28	106.20	9277
2011-03-31	107.85	109.05	107.85	108.57	5868
2011-04-01	110.94	113.59	110.40	113.39	14843
2011-04-04	114.33	115.02	112.62	114.69	9644
2011-04-05	114.24	115.50	113.94	114.30	8497
2011-04-06	115.38	115.38	111.47	111.84	9172
2011-04-07	114.15	114.90	112.89	113.70	8065
2011-04-08	115.83	115.83	113.19	114.33	4592
2011-04-11	113.88	114.42	110.67	110.94	9889
2011-04-12	109.17	109.59	105.00	106.05	12889
2011-04-13	107.73	107.73	103.29	104.95	8125
2011-04-14	104.25	107.33	104.25	105.54	5971
2011-04-15	106.02	106.29	105.36	106.29	616
2011-04-18	103.50	103.50	100.71	103.07	6865
2011-04-19	105.00	105.90	104.82	105.86	10429
2011-04-20	109.65	109.68	107.82	109.68	5378
2011-04-21	111.42	111.69	109.77	110.49	9922
2011-04-25	109.80	110.07	108.72	109.92	1864
2011-04-26	110.19	111.83	109.41	111.54	1391
2011-04-27	112.11	112.11	107.16	108.87	1697
2011-04-28	105.12	106.43	104.01	105.87	12221
2011-04-29	106.86	112.50	106.71	108.04	11249
2011-05-02	109.05	109.05	105.42	105.81	4037
2011-05-03	103.59	104.18	101.07	102.21	16788
2011-05-04	101.85	101.85	96.48	96.81	13878
2011-05-05	96.03	97.85	93.39	94.86	6633
2011-05-06	98.67	100.50	96.72	98.49	12705
2011-05-09	98.58	99.30	96.30	99.27	3132
2011-05-10	99.75	101.34	99.75	100.56	6492
2011-05-11	98.52	98.52	95.07	95.61	16243
2011-05-12	94.32	96.90	92.73	95.67	4791
2011-05-13	95.61	95.61	90.84	92.04	11313
2011-05-16	91.11	94.92	91.11	91.80	2457
2011-05-17	90.93	94.53	90.30	94.51	10150
2011-05-18	94.59	96.81	94.20	94.98	14400
2011-05-19	95.10	95.67	92.40	92.70	3938
2011-05-20	92.88	94.41	91.59	92.70	3102
2011-05-23	29.65	30.38	29.55	30.10	54814
2011-05-24	30.76	31.29	30.76	31.26	5030
2011-05-25	30.76	31.48	30.70	30.96	7716
2011-05-26	31.54	32.08	31.17	32.07	11280
2011-05-27	32.60	33.25	32.58	33.05	19377
2011-05-31	33.70	33.81	33.00	33.70	20746
2011-06-01	33.50	33.53	32.17	32.17	14910
2011-06-02	32.55	33.35	32.20	33.08	13485
2011-06-03	32.66	33.98	32.66	33.37	16880
2011-06-06	33.11	33.14	31.58	31.86	32941
2011-06-07	32.27	32.70	32.06	32.06	8240
2011-06-08	32.20	32.21	31.40	31.63	5040
2011-06-09	31.49	32.30	31.42	32.30	12400
2011-06-10	31.80	31.80	30.80	31.05	20795
2011-06-13	31.09	31.50	30.71	30.88	19058
2011-06-14	31.22	31.65	31.22	31.38	6200
2011-06-15	30.63	30.92	30.28	30.45	10925
2011-06-16	30.00	30.56	29.08	29.60	52060
2011-06-17	30.23	30.23	29.49	29.96	6914
2011-06-20	30.02	30.31	29.90	30.23	5145
2011-06-21	30.42	30.77	30.27	30.55	9467
2011-06-22	30.71	31.26	30.62	30.62	22550
2011-06-23	29.75	30.00	29.34	29.85	12398
2011-06-24	30.41	30.41	29.65	29.65	9491
2011-06-27	29.50	30.42	29.50	30.35	10546
2011-06-28	30.50	31.81	30.50	31.74	10900
2011-06-29	32.03	32.44	31.68	32.38	37591
2011-06-30	32.70	32.89	32.59	32.87	34321
2011-07-01	32.56	34.00	32.56	33.59	22248
2011-07-05	33.58	33.68	33.22	33.23	10769
2011-07-06	32.95	32.95	32.50	32.74	6080
2011-07-07	33.29	33.60	32.93	32.97	9549
2011-07-08	32.30	32.34	31.50	31.85	34160
2011-07-11	30.59	30.64	29.95	30.06	31744
2011-07-12	30.07	30.50	29.46	29.46	22748
2011-07-13	30.04	30.82	30.00	30.38	10900
2011-07-14	30.58	30.58	29.30	29.49	8327
2011-07-15	29.84	29.84	29.34	29.54	9312
2011-07-18	28.88	29.10	28.49	28.98	12061
2011-07-19	29.44	29.70	29.10	29.54	20140
2011-07-20	29.71	30.00	29.60	29.67	18064
2011-07-21	30.16	31.02	30.16	30.74	14941
2011-07-22	30.80	31.21	30.65	30.98	10540
2011-07-25	30.64	31.50	30.60	31.41	7820
2011-07-26	31.45	31.65	31.07	31.28	7967
2011-07-27	30.27	30.27	29.39	30.10	10203
2011-07-28	29.67	30.20	29.51	29.64	12605
2011-07-29	29.36	30.32	29.00	30.32	9336
2011-08-01	30.95	31.00	29.41	29.92	17321
2011-08-02	29.42	29.42	28.08	28.20	22962
2011-08-03	27.95	27.95	26.34	27.33	41693
2011-08-04	25.69	25.90	23.69	23.76	79952
2011-08-05	24.35	24.64	22.15	23.87	57239
2011-08-08	21.22	21.84	18.84	19.46	107192
2011-08-09	20.15	21.26	18.74	21.20	66160
2011-08-10	20.13	21.50	19.66	19.83	83076
2011-08-11	21.14	22.41	20.29	22.12	38440
2011-08-12	22.67	22.67	21.77	22.49	31804
2011-08-15	23.50	23.86	23.27	23.74	17775
2011-08-16	23.24	23.50	22.87	23.40	37814
2011-08-17	23.86	24.24	23.48	24.24	11899
2011-08-18	22.30	22.37	21.35	22.18	62668
2011-08-19	21.84	22.71	21.54	21.55	17108
2011-08-22	22.61	22.61	21.54	21.54	40180
2011-08-23	21.49	22.44	20.93	22.39	105782
2011-08-24	22.37	22.75	21.62	22.32	40468
2011-08-25	22.33	22.50	21.50	21.74	56071
2011-08-26	21.62	22.42	20.97	22.27	25398
2011-08-29	23.02	23.85	22.46	23.71	37686
2011-08-30	23.50	24.53	23.43	24.29	48949
2011-08-31	24.78	25.36	24.68	25.36	81711
2011-09-01	25.83	26.33	25.61	25.68	47683
2011-09-02	24.40	24.40	23.25	24.17	31970
2011-09-06	21.56	23.33	21.56	23.33	23105
2011-09-07	23.97	24.78	23.68	24.47	11654
2011-09-08	23.77	24.40	23.76	23.86	8442
2011-09-09	22.50	22.69	21.60	21.92	43660
2011-09-12	21.15	21.64	19.99	21.22	68461
2011-09-13	21.44	21.44	20.85	21.13	54003
2011-09-14	21.12	21.63	20.23	21.50	37264
2011-09-15	22.37	22.39	21.60	21.82	33283
2011-09-16	21.99	22.10	21.67	21.80	12575
2011-09-19	20.38	20.81	19.90	20.75	29520
2011-09-20	20.49	20.88	20.04	20.30	27276
2011-09-21	19.80	20.00	18.45	18.51	58774
2011-09-22	16.41	17.14	15.55	15.99	84661
2011-09-23	16.11	16.80	16.00	16.79	18914
2011-09-26	16.84	17.37	15.97	17.31	60033
2011-09-27	18.29	18.67	17.90	17.97	68481
2011-09-28	18.00	18.34	16.98	16.98	19000
2011-09-29	17.61	17.79	16.47	16.95	40171
2011-09-30	16.32	16.57	15.52	15.72	19082
2011-10-03	15.41	15.82	15.00	15.02	45608
2011-10-04	14.69	15.15	14.20	15.13	50787
2011-10-05	15.36	15.83	15.10	15.80	54126
2011-10-06	16.60	17.39	16.51	17.39	49126
2011-10-07	18.01	18.06	16.57	16.88	110604
2011-10-10	18.00	18.50	17.88	18.16	106779
2011-10-11	17.88	19.00	17.86	18.62	132060
2011-10-12	19.16	20.29	19.15	19.63	53931
2011-10-13	19.22	19.35	18.49	19.28	41888
2011-10-14	19.94	20.06	19.52	19.97	9587
2011-10-17	19.38	19.38	18.36	18.37	20172
2011-10-18	18.35	19.46	17.92	19.46	21175
2011-10-19	19.05	19.15	18.69	18.92	25203
2011-10-20	18.40	18.50	17.47	18.18	13680
2011-10-21	18.70	19.22	18.68	19.05	190075
2011-10-24	19.23	20.70	19.15	20.59	65632
2011-10-25	20.37	20.39	19.45	19.73	34407
2011-10-26	20.50	20.66	19.75	20.39	60474
2011-10-27	22.35	23.44	22.09	22.78	87077
2011-10-28	22.50	23.80	22.47	23.78	42490
2011-10-31	23.06	23.06	22.19	22.19	36059
2011-11-01	19.82	21.23	19.71	20.85	55644
2011-11-02	21.75	22.05	21.37	21.79	36555
2011-11-03	22.14	22.14	21.55	21.90	50027
2011-11-04	21.67	22.00	21.53	21.93	9600
2011-11-07	22.32	22.48	22.00	22.27	25340
2011-11-08	22.48	22.81	21.93	22.78	22585
2011-11-09	21.23	21.33	20.20	20.41	34418
2011-11-10	21.42	21.44	20.38	20.67	16640
2011-11-11	21.35	21.93	21.28	21.68	11017
2011-11-14	21.32	21.32	20.97	21.14	8784
2011-11-15	20.97	21.66	20.97	21.64	10110
2011-11-16	20.76	21.51	20.71	20.74	17900
2011-11-17	20.97	21.08	19.65	19.88	40864
2011-11-18	19.90	19.90	19.44	19.75	15745
2011-11-21	18.91	19.10	18.22	18.94	31470
2011-11-22	18.80	18.95	18.13	18.50	37552
2011-11-23	17.76	17.76	16.99	17.10	45586
2011-11-25	16.74	17.20	16.50	16.66	65435
2011-11-28	17.81	18.01	17.71	17.95	24355
2011-11-29	17.67	18.29	17.50	17.61	34756
2011-11-30	19.61	19.79	19.15	19.62	56895
2011-12-01	20.12	20.72	20.11	20.15	194867
2011-12-02	21.00	21.00	20.20	20.28	31684
2011-12-05	21.19	21.40	21.01	21.20	81603
2011-12-06	20.86	21.43	20.76	21.20	49813
2011-12-07	20.99	21.19	20.76	21.02	42900
2011-12-08	20.31	20.43	19.32	19.53	43785
2011-12-09	19.69	20.45	19.66	20.45	31849
2011-12-12	19.54	19.54	18.73	19.17	57742
2011-12-13	19.36	19.51	18.41	18.58	7909
2011-12-14	18.35	18.48	17.80	17.89	13492
2011-12-15	18.65	18.65	17.96	17.96	86752
2011-12-16	18.36	18.44	17.86	18.22	74615
2011-12-19	17.96	18.04	17.31	17.35	73675
2011-12-20	18.41	18.94	18.41	18.79	75968
2011-12-21	18.43	18.63	18.09	18.63	48920
2011-12-22	18.62	19.28	18.62	19.10	41450
2011-12-23	19.21	19.25	18.99	19.20	26620
2011-12-27	19.16	19.31	19.11	19.15	33766
2011-12-28	18.82	18.82	18.01	18.13	20572
2011-12-29	18.35	26.81	18.17	18.36	22199
2011-12-30	18.58	18.75	18.58	18.66	4000
2012-01-03	19.75	20.30	19.75	20.18	47348
2012-01-04	20.11	20.62	20.06	20.27	11062
2012-01-05	19.96	19.99	19.45	19.72	56723
2012-01-06	19.99	19.99	19.32	19.32	45070
2012-01-09	19.86	20.19	19.74	20.19	7460
2012-01-10	21.14	21.39	20.97	21.01	58661
2012-01-11	20.93	21.32	20.84	21.22	23192
2012-01-12	21.42	21.78	21.28	21.73	33266
2012-01-13	20.86	21.24	20.62	21.24	20020
2012-01-17	22.25	22.53	22.12	22.24	73564
2012-01-18	22.62	23.55	22.48	23.54	35656
2012-01-19	23.50	23.78	23.43	23.63	13747
2012-01-20	23.56	23.88	23.35	23.85	22206
2012-01-23	23.68	24.23	23.68	24.12	95184
2012-01-24	23.58	24.25	23.32	24.21	18792
2012-01-25	23.76	25.23	23.76	25.19	25576
2012-01-26	25.13	25.45	24.30	24.46	133581
2012-01-27	24.33	24.72	24.33	24.57	13594
2012-01-30	23.63	24.20	23.45	24.05	13251
2012-01-31	24.66	24.74	23.96	24.21	35464
2012-02-01	25.01	25.74	25.01	25.53	120659
2012-02-02	25.60	26.84	25.55	25.81	18886
2012-02-03	26.44	26.53	26.18	26.21	30015
2012-02-06	25.98	26.31	25.86	26.08	12951
2012-02-07	26.41	26.84	26.00	26.67	12268
2012-02-08	27.04	27.25	26.65	26.70	42141
2012-02-09	26.53	26.64	26.15	26.62	31305
2012-02-10	25.50	25.50	25.08	25.45	25320
2012-02-13	26.21	26.60	25.91	26.53	16134
2012-02-14	26.18	26.18	25.37	25.81	16145
2012-02-15	26.13	26.13	25.20	25.37	125095
2012-02-16	25.27	26.36	25.01	26.36	62621
2012-02-17	26.59	26.59	26.36	26.51	25263
2012-02-21	26.74	26.74	26.37	26.44	13427
2012-02-22	26.42	26.74	26.40	26.65	8278
2012-02-23	26.43	26.71	26.39	26.49	19223
2012-02-24	27.00	27.19	26.76	26.81	12326
2012-02-27	26.46	26.72	26.36	26.47	4785
2012-02-28	26.89	27.53	26.85	27.53	7140
2012-02-29	27.51	27.81	26.70	26.82	12965
2012-03-01	27.19	27.81	27.18	27.81	10078
2012-03-02	27.68	28.00	27.42	27.70	8854
2012-03-05	27.49	27.49	26.59	26.70	19282
2012-03-06	25.41	25.41	24.48	24.77	38926
2012-03-07	24.63	25.31	24.63	25.31	9039
2012-03-08	25.76	25.94	25.39	25.92	8896
2012-03-09	25.61	25.86	25.17	25.23	18140
2012-03-12	24.52	24.66	23.90	24.48	29220
2012-03-13	24.58	25.96	24.58	25.96	19501
2012-03-14	25.70	25.90	25.31	25.68	13566
2012-03-15	25.67	25.82	25.49	25.59	2995
2012-03-16	25.44	25.62	25.42	25.42	2700
2012-03-19	25.52	25.79	25.49	25.49	2600
2012-03-20	24.50	24.76	24.39	24.71	6175
2012-03-21	24.33	24.73	24.31	24.70	25470
2012-03-22	24.04	24.04	23.68	23.96	8220
2012-03-23	23.82	24.32	23.78	24.22	6938
2012-03-26	24.62	25.02	24.49	24.95	11958
2012-03-27	25.13	25.13	24.47	24.51	1950
2012-03-28	24.27	24.27	23.42	23.49	12062
2012-03-29	22.97	23.45	22.76	23.45	11490
2012-03-30	23.81	23.81	23.16	23.39	4490
2012-04-02	23.49	24.00	23.49	23.89	4989
2012-04-03	23.90	23.97	23.00	23.34	7665
2012-04-04	22.65	22.81	22.46	22.50	16692
2012-04-05	22.55	22.66	22.40	22.54	5313
2012-04-09	21.79	22.18	21.71	22.12	4556
2012-04-10	21.83	21.92	20.92	21.32	30750
2012-04-11	21.77	21.77	21.50	21.59	3985
2012-04-12	21.94	22.55	21.94	22.55	5953
2012-04-13	21.91	21.91	21.57	21.74	13925
2012-04-16	22.21	22.21	21.25	21.44	4612
2012-04-17	21.71	21.83	21.34	21.51	5459
2012-04-18	21.39	21.48	21.10	21.21	4785
2012-04-19	21.17	21.30	21.01	21.05	2066
2012-04-20	21.25	21.77	21.25	21.35	6987
2012-04-23	20.50	20.61	20.15	20.61	7179
2012-04-24	20.75	20.83	20.70	20.72	10440
2012-04-25	21.00	21.00	20.20	20.40	14429
2012-04-26	20.26	20.67	20.09	20.59	32210
2012-04-27	20.43	20.65	20.40	20.55	10540
2012-04-30	20.53	20.57	20.10	20.16	7746
2012-05-01	20.03	20.69	20.03	20.33	12893
2012-05-02	20.13	20.30	20.13	20.16	4120
2012-05-03	20.10	20.10	19.63	20.02	5491
2012-05-04	19.81	19.81	19.05	19.12	9165
2012-05-07	18.84	19.32	18.66	19.29	5003
2012-05-08	18.81	18.81	18.23	18.36	18100
2012-05-09	17.68	18.00	17.39	17.88	23680
2012-05-10	18.26	18.36	18.00	18.05	6536
2012-05-11	17.84	17.84	17.62	17.62	2600
2012-05-14	16.74	16.74	16.30	16.30	23311
2012-05-15	16.22	16.42	15.61	15.62	16059
2012-05-16	16.41	16.41	15.40	15.68	19121
2012-05-17	15.38	15.53	14.60	14.71	79127
2012-05-18	14.75	14.75	14.48	14.70	11748
2012-05-21	14.63	15.30	14.63	15.26	61300
2012-05-22	15.08	15.35	14.32	14.40	26969
2012-05-23	14.31	14.52	13.65	14.52	69742
2012-05-24	14.66	14.66	13.97	14.06	12745
2012-05-25	14.42	15.07	14.42	14.99	23920
2012-05-29	15.58	15.66	15.05	15.25	35338
2012-05-30	14.46	14.72	14.42	14.66	66155
2012-05-31	14.45	14.99	14.17	14.97	17977
2012-06-01	14.38	14.63	14.13	14.13	10725
2012-06-04	14.24	14.42	14.04	14.04	8103
2012-06-05	14.41	14.51	14.09	14.25	54283
2012-06-06	14.74	15.00	14.50	14.96	91945
2012-06-07	15.45	15.79	15.23	15.23	89470
2012-06-08	14.79	14.92	14.50	14.88	28400
2012-06-11	15.28	15.31	14.15	14.15	31826
2012-06-12	14.35	14.58	14.26	14.58	6134
2012-06-13	14.53	15.05	14.49	14.63	12970
2012-06-14	14.62	14.89	14.38	14.75	5906
2012-06-15	14.90	15.11	14.83	15.11	5697
2012-06-18	14.80	15.25	14.80	15.25	49015
2012-06-19	15.45	16.33	15.45	16.20	73888
2012-06-20	16.33	16.44	15.60	16.10	32856
2012-06-21	15.77	15.99	14.85	14.86	44451
2012-06-22	14.91	14.95	14.52	14.65	69136
2012-06-25	14.11	14.11	13.67	13.93	112881
2012-06-26	13.80	14.02	13.62	13.92	23401
2012-06-27	13.81	14.02	13.55	13.72	46070
2012-06-28	13.55	13.59	13.30	13.54	14590
2012-06-29	14.77	15.19	14.61	15.16	114517
2012-07-02	15.40	15.67	15.28	15.65	42032
2012-07-03	16.00	16.16	15.73	16.12	37312
2012-07-05	15.84	16.40	15.47	16.09	58806
2012-07-06	15.58	15.58	15.12	15.30	30400
2012-07-09	15.32	15.32	14.94	15.12	20282
2012-07-10	15.36	15.36	14.59	14.67	7782
2012-07-11	14.87	14.87	14.31	14.47	17447
2012-07-12	13.95	14.53	13.90	14.42	22850
2012-07-13	14.71	15.05	14.71	14.93	8819
2012-07-16	14.84	14.86	14.48	14.86	9871
2012-07-17	14.80	14.96	14.80	14.94	11588
2012-07-18	15.15	15.27	15.09	15.21	1370
2012-07-19	15.49	15.70	15.30	15.70	90310
2012-07-20	15.28	15.30	14.98	15.07	8085
2012-07-23	14.20	14.42	13.80	14.33	121150
2012-07-24	14.24	14.24	13.92	14.16	6887
2012-07-25	14.37	14.37	14.02	14.11	8830
2012-07-26	14.58	15.05	14.48	15.03	65550
2012-07-27	15.40	16.19	15.30	16.09	43212
2012-07-30	15.96	16.15	15.64	16.08	31409
2012-07-31	16.02	16.02	15.41	15.42	17894
2012-08-01	15.28	15.75	15.17	15.55	10900
2012-08-02	15.31	15.31	15.00	15.08	3045
2012-08-03	15.95	16.28	15.85	16.02	72800
2012-08-06	16.12	16.78	16.12	16.49	34673
2012-08-07	16.70	17.00	16.49	16.50	37600
2012-08-08	16.54	17.04	16.53	16.99	26456
2012-08-09	16.98	17.18	16.79	17.00	29675
2012-08-10	16.73	17.33	16.73	17.28	31337
2012-08-13	16.98	17.08	16.68	17.00	2122
2012-08-14	17.05	17.12	16.53	16.54	8950
2012-08-15	16.55	16.73	16.51	16.70	7999
2012-08-16	16.78	17.32	16.78	17.23	11640
2012-08-17	17.24	17.31	17.05	17.20	11011
2012-08-20	16.97	17.19	16.93	17.16	15345
2012-08-21	17.39	17.50	16.70	16.83	11987
2012-08-22	16.60	16.95	16.52	16.95	8925
2012-08-23	16.58	16.58	16.22	16.44	6072
2012-08-24	16.10	16.48	16.08	16.45	15111
2012-08-27	16.21	16.28	16.08	16.17	3050
2012-08-28	16.20	16.21	15.94	16.10	5475
2012-08-29	15.88	15.88	15.33	15.52	14270
2012-08-30	15.30	15.32	15.23	15.32	6183
2012-08-31	15.26	15.65	15.26	15.55	31670
2012-09-04	15.25	15.25	14.95	14.96	42312
2012-09-05	15.15	15.26	14.99	15.26	2464
2012-09-06	15.75	16.16	15.71	16.16	12389
2012-09-07	16.52	17.42	16.52	17.05	34740
2012-09-10	16.77	16.82	16.31	16.35	18395
2012-09-11	16.64	16.82	16.62	16.77	75686
2012-09-12	16.90	16.90	16.50	16.78	9034
2012-09-13	16.78	17.76	16.73	17.76	33826
2012-09-14	18.06	19.00	17.90	18.16	68229
2012-09-17	17.80	18.00	17.67	17.73	10565
2012-09-18	17.67	17.97	17.55	17.78	44850
2012-09-19	17.86	18.03	17.61	17.64	30852
2012-09-20	17.25	17.69	16.99	17.56	45644
2012-09-21	17.77	17.81	17.36	17.36	17794
2012-09-24	17.32	17.54	16.83	17.44	20309
2012-09-25	17.40	17.40	16.60	16.66	32014
2012-09-26	16.53	16.62	16.18	16.58	13342
2012-09-27	16.80	16.84	16.44	16.66	16808
2012-09-28	16.36	16.45	16.02	16.24	18579
2012-10-01	16.43	16.84	16.25	16.58	84903
2012-10-02	16.65	16.65	16.52	16.58	23200
2012-10-03	16.58	16.58	16.18	16.26	30440
2012-10-04	16.27	16.54	16.01	16.46	24644
2012-10-05	66.69	67.30	65.34	65.41	4475
2012-10-08	66.32	66.70	66.32	66.70	450
2012-10-09	65.78	65.80	64.94	65.41	1400
2012-10-10	65.07	65.07	63.99	64.37	2804
2012-10-11	66.08	66.10	65.45	65.48	2575
2012-10-12	65.48	65.48	64.61	64.80	5700
2012-10-15	65.10	66.28	65.10	66.28	475
2012-10-16	67.38	68.14	66.41	67.01	5008
2012-10-17	68.21	68.21	67.69	67.69	10700
2012-10-18	66.98	67.73	66.98	67.50	2350
2012-10-19	66.18	66.23	65.68	65.68	3100
2012-10-22	65.90	66.49	65.66	66.49	6000
2012-10-23	64.50	64.50	62.70	63.14	12300
2012-10-24	63.82	63.82	62.53	62.79	6630
2012-10-25	64.88	65.16	64.44	64.45	7950
2012-10-26	64.40	64.40	63.81	64.37	3100
2012-10-31	64.29	64.29	62.02	63.14	3000
2012-11-01	63.72	65.81	63.72	65.55	5100
2012-11-02	65.24	65.24	64.30	64.82	1500
2012-11-05	64.50	65.45	64.50	65.45	900
2012-11-06	66.09	67.13	66.09	66.84	2200
2012-11-07	64.67	65.30	64.67	65.30	917
2012-11-08	64.60	64.60	62.35	62.70	821
2012-11-09	61.83	63.15	61.65	61.65	2288
2012-11-12	61.54	61.54	61.07	61.07	410
2012-11-13	60.42	61.03	60.00	60.00	3391
2012-11-14	60.11	60.11	57.76	58.03	8587
2012-11-15	58.07	58.65	57.29	57.99	11847
2012-11-16	56.67	58.28	56.67	57.60	2837
2012-11-19	59.35	59.65	58.94	59.56	1775
2012-11-20	59.85	59.85	58.64	59.59	6100
2012-11-21	58.58	58.62	57.80	58.62	1800
2012-11-23	59.60	60.41	59.60	60.14	1900
2012-11-26	59.85	59.96	59.85	59.96	400
2012-11-27	60.66	60.66	58.36	58.44	2472
2012-11-28	57.68	58.74	57.13	58.45	1507
2012-11-29	58.30	60.00	58.30	59.58	41060
2012-11-30	58.64	58.97	58.00	58.86	7000
2012-12-03	59.94	60.14	59.15	59.40	25120
2012-12-04	59.75	59.75	58.37	58.54	3600
2012-12-05	59.59	60.47	58.90	60.44	23150
2012-12-06	60.19	61.53	60.19	61.53	5010
2012-12-07	62.27	62.59	61.39	62.21	3400
2012-12-10	62.42	63.32	62.32	63.32	1428
2012-12-11	63.28	64.43	63.28	63.97	1417
2012-12-12	64.40	65.22	64.28	64.28	9640
2012-12-13	64.51	65.35	63.31	63.52	10934
2012-12-14	64.24	65.14	64.15	64.55	2657
2012-12-17	64.68	64.68	64.56	64.56	630
2012-12-18	64.41	65.95	64.37	65.95	12159
2012-12-19	67.00	68.67	67.00	67.87	4400
2012-12-20	68.08	68.86	67.81	68.85	4650
2012-12-21	66.12	68.00	66.12	67.53	2700
2012-12-24	67.03	67.26	67.03	67.26	480
2012-12-26	69.60	69.60	68.13	68.15	1100
2012-12-27	68.15	69.23	67.49	69.04	6985
2012-12-28	68.31	69.09	68.31	68.59	3400
2012-12-31	67.40	70.24	67.40	69.50	5950
2013-01-02	72.24	72.90	71.75	72.47	15511
2013-01-03	72.22	75.16	72.02	73.50	10672
2013-01-04	72.99	73.46	72.46	73.41	8976
2013-01-07	72.44	72.46	72.33	72.46	2537
2013-01-08	71.43	71.43	70.19	70.31	3747
2013-01-09	71.72	71.82	70.85	71.27	935
2013-01-10	72.33	72.33	71.50	72.15	2358
2013-01-11	71.30	71.47	70.59	71.35	2500
2013-01-14	72.49	72.49	70.64	70.97	2876
2013-01-15	70.65	71.65	70.65	71.65	1085
2013-01-16	70.49	70.49	70.28	70.45	3190
2013-01-17	72.44	73.02	72.35	72.90	5888
2013-01-18	70.97	70.97	70.97	70.97	130
2013-01-22	71.40	71.71	71.06	71.71	1032
2013-01-23	72.72	72.72	71.79	72.31	1367
2013-01-24	73.42	73.63	71.20	71.52	4950
2013-01-25	72.00	72.09	71.69	72.09	1330
2013-01-28	72.50	72.50	71.19	71.86	4376
2013-01-29	72.49	73.24	72.04	73.24	600
2013-01-30	71.30	71.40	69.56	71.30	1600
2013-01-31	71.57	72.13	71.10	72.03	930
2013-02-01	72.80	73.20	72.80	73.00	1625
2013-02-04	71.49	71.49	70.50	70.50	2375
2013-02-05	70.73	71.26	70.73	71.26	500
2013-02-06	69.88	69.91	69.34	69.91	1866
2013-02-07	71.25	71.25	69.58	70.03	10291
2013-02-08	69.76	70.31	69.76	69.91	800
2013-02-11	69.40	69.40	69.14	69.14	1300
2013-02-12	69.20	70.47	69.10	69.90	5894
2013-02-13	70.79	70.87	70.68	70.68	1821
2013-02-14	70.16	70.48	70.16	70.48	275
2013-02-15	70.93	70.93	70.02	70.09	2960
2013-02-19	71.34	71.67	70.79	70.83	1897
2013-02-20	69.04	69.04	67.70	67.70	2225
2013-02-21	67.18	67.24	65.73	65.73	7134
2013-02-22	67.18	67.18	66.22	67.00	3725
2013-02-25	67.15	67.40	66.39	66.39	2050
2013-02-26	66.13	66.44	65.92	65.92	1200
2013-02-27	66.35	66.46	66.35	66.46	870
2013-02-28	67.81	68.51	67.76	67.76	625
2013-03-01	66.12	67.88	66.12	67.85	2505
2013-03-04	66.50	67.15	66.29	66.68	15080
2013-03-05	68.98	68.98	67.38	67.38	2800
2013-03-06	70.00	71.88	70.00	71.17	15500
2013-03-07	73.00	73.66	72.74	73.01	5100
2013-03-08	73.29	73.71	73.15	73.15	3230
2013-03-11	72.05	72.33	72.05	72.33	1650
2013-03-12	73.28	73.50	71.86	71.88	3584
2013-03-13	72.28	72.28	70.70	70.70	2450
2013-03-14	71.04	71.04	69.99	69.99	375
2013-03-15	70.20	70.20	69.27	69.27	4240
2013-03-18	67.49	68.28	67.28	68.28	2030
2013-03-19	67.85	67.85	67.85	67.85	100
2013-03-20	67.28	67.28	67.10	67.10	525
2013-03-21	65.92	65.92	64.24	64.24	2600
2013-03-22	64.05	64.79	63.98	63.98	1100
2013-03-25	63.01	63.05	63.01	63.05	200
2013-03-26	64.00	64.76	64.00	64.38	1190
2013-03-27	63.00	64.37	63.00	64.36	300
2013-03-28	65.89	66.15	65.55	66.15	2200
2013-04-02	64.62	64.65	63.71	63.71	1862
2013-04-03	63.24	63.24	63.12	63.12	456
2013-04-04	64.00	64.18	62.99	62.99	1800
2013-04-05	62.36	65.33	61.70	65.33	3600
2013-04-08	64.20	64.20	64.20	64.20	100
2013-04-09	67.70	67.90	67.70	67.90	360
2013-04-10	66.13	70.41	66.13	69.25	10816
2013-04-11	67.95	67.95	67.50	67.65	2580
2013-04-12	67.21	67.21	65.47	66.28	600
2013-04-15	64.96	64.96	63.00	63.00	2200
2013-04-16	63.55	64.09	63.55	64.09	2000
2013-04-17	62.30	62.30	60.46	61.07	5029
2013-04-18	61.27	61.27	59.79	61.08	3786
2013-04-19	62.00	62.51	62.00	62.51	5100
2013-04-22	62.34	62.73	61.59	62.19	2704
2013-04-23	63.88	64.70	63.88	64.13	6600
2013-04-24	64.97	65.55	64.97	65.55	2600
2013-04-25	65.75	66.34	65.01	65.66	11900
2013-04-26	63.84	63.84	63.84	63.84	650
2013-04-29	64.70	64.92	64.70	64.92	205
2013-04-30	65.74	66.31	65.74	66.07	1100
2013-05-01	65.34	65.34	65.34	65.34	200
2013-05-02	66.19	66.19	66.19	66.19	200
2013-05-03	68.00	68.35	66.85	66.85	1812
2013-05-06	66.18	66.18	65.58	65.83	3300
2013-05-07	67.65	67.65	67.65	67.65	100
2013-05-08	69.13	69.17	69.13	69.17	520
2013-05-09	69.20	69.25	68.48	68.48	650
2013-05-10	66.55	66.06	66.06	66.06	100
2013-05-14	65.98	65.98	65.98	65.98	200
2013-05-15	66.00	66.03	65.59	65.59	1437
2013-05-16	65.45	66.72	65.42	65.42	1765
2013-05-17	65.48	66.25	65.27	65.27	690
2013-05-20	66.76	66.82	66.50	66.50	1394
2013-05-21	65.89	67.90	65.89	67.68	3000
2013-05-22	67.84	69.18	66.36	66.36	1100
2013-05-23	64.46	65.91	64.45	65.91	1300
2013-05-24	64.89	65.75	64.83	65.75	1650
2013-05-28	66.70	66.70	66.21	66.21	250
2013-05-29	64.23	64.23	60.40	60.40	2425
2013-05-30	60.92	61.62	60.85	60.85	555
2013-05-31	58.80	58.80	56.31	57.14	1220
2013-06-03	57.52	58.46	56.93	58.46	2577
2013-06-04	56.81	56.81	56.81	56.81	100
2013-06-05	56.29	56.29	55.61	55.73	800
2013-06-06	55.40	55.88	54.99	55.88	2200
2013-06-07	54.22	55.57	53.25	54.00	4200
2013-06-10	53.25	53.32	52.20	52.90	13450
2013-06-11	50.09	51.45	50.09	50.54	3012
2013-06-12	51.25	52.15	49.02	49.06	2516
2013-06-13	49.77	51.34	49.77	51.32	4585
2013-06-14	51.56	51.91	49.90	50.00	13564
2013-06-17	50.22	50.73	48.93	49.41	900
2013-06-18	48.29	49.34	48.29	48.80	2881
2013-06-19	48.90	48.90	45.10	45.13	5950
2013-06-20	42.88	43.09	40.00	41.50	29503
2013-06-21	41.99	42.71	41.64	42.71	3115
2013-06-24	40.58	41.06	38.68	41.02	7578
2013-06-25	42.00	42.47	42.00	42.47	3528
2013-06-26	43.71	44.03	43.55	43.93	2820
2013-06-27	44.91	45.20	44.65	45.20	825
2013-06-28	43.24	44.01	43.00	44.01	4305
2013-07-01	44.10	44.46	43.68	43.69	2880
2013-07-02	43.20	43.20	40.00	40.30	999
2013-07-03	39.85	39.97	39.85	39.97	600
2013-07-05	39.67	39.67	38.01	38.62	3672
2013-07-08	39.53	40.15	39.10	39.19	19385
2013-07-09	40.71	40.71	40.03	40.37	1900
2013-07-10	39.49	40.39	39.42	39.50	2565
2013-07-11	41.89	41.93	40.61	41.93	15184
2013-07-12	42.04	42.67	40.77	40.77	3196
2013-07-15	41.03	43.27	41.03	43.10	5795
2013-07-16	43.00	43.00	41.80	41.80	1350
2013-07-17	43.70	44.20	43.37	44.04	10400
2013-07-18	43.99	44.40	43.85	44.12	13720
2013-07-19	43.20	43.30	42.97	43.04	3785
2013-07-22	43.84	45.20	43.84	45.10	3765
2013-07-23	46.53	46.54	45.85	46.32	14180
2013-07-24	44.97	44.97	43.76	44.36	1990
2013-07-25	44.00	44.86	44.00	44.50	500
2013-07-26	45.00	45.03	44.83	45.03	2000
2013-07-29	44.70	44.70	43.82	44.07	2775
2013-07-30	44.47	44.47	42.95	43.00	3588
2013-07-31	42.29	43.14	41.89	43.00	3800
2013-08-01	43.41	43.86	43.41	43.82	9486
2013-08-02	43.80	44.45	43.57	43.57	1776
2013-08-05	43.20	43.20	43.14	43.14	375
2013-08-06	41.45	41.68	41.25	41.26	6036
2013-08-07	40.56	41.37	40.56	40.97	5564
2013-08-08	41.64	43.60	41.21	43.60	4850
2013-08-09	44.30	44.30	44.30	44.30	1500
2013-08-12	45.44	46.77	45.10	45.10	3919
2013-08-13	44.75	44.75	44.00	44.25	11500
2013-08-14	44.99	44.99	43.76	43.84	12955
2013-08-15	42.18	43.13	42.11	43.13	1570
2013-08-16	42.55	42.55	41.41	41.58	5882
2013-08-19	41.41	41.54	40.35	40.35	3762
2013-08-20	41.07	41.07	41.07	41.07	800
2013-08-21	39.51	39.56	37.97	38.37	19925
2013-08-22	39.61	39.68	39.00	39.68	965
2013-08-23	40.99	43.29	40.99	43.29	10900
2013-08-26	42.85	42.85	41.84	41.84	3220
2013-08-27	39.44	40.27	39.44	40.27	6200
2013-08-28	41.14	41.14	40.47	40.47	684
2013-08-29	40.67	40.80	40.15	40.15	1340
2013-08-30	40.35	40.35	39.95	39.95	775
2013-09-03	40.80	41.52	40.73	41.52	2548
2013-09-04	40.99	41.78	40.94	41.78	555
2013-09-05	42.56	43.99	42.56	43.99	2440
2013-09-06	45.52	46.26	45.11	45.83	52744
2013-09-09	47.85	49.45	47.75	49.45	7668
2013-09-10	49.85	50.37	49.68	49.68	17050
2013-09-11	48.75	49.16	48.41	48.91	5803
2013-09-12	48.07	48.17	47.86	47.86	12700
2013-09-13	48.29	48.78	47.82	48.73	5400
2013-09-16	50.81	51.11	49.20	49.20	13120
2013-09-17	49.29	50.05	49.12	49.73	1850
2013-09-18	50.60	55.11	50.60	54.39	6794
2013-09-19	54.30	54.81	53.50	54.36	7350
2013-09-20	54.95	54.95	50.93	52.30	21785
2013-09-23	53.32	54.00	53.21	54.00	600
2013-09-24	53.20	53.85	53.20	53.85	1326
2013-09-25	52.00	52.01	51.56	51.72	2090
2013-09-26	51.34	51.82	51.04	51.04	400
2013-09-27	50.77	51.41	50.77	51.41	7000
2013-09-30	50.91	51.85	50.91	51.85	4900
2013-10-01	51.90	52.10	51.43	52.10	1616
2013-10-02	52.17	53.52	52.17	53.29	8509
2013-10-03	51.80	52.12	51.80	52.12	504
2013-10-04	51.69	51.69	51.69	51.69	100
2013-10-07	52.15	52.15	52.15	52.15	100
2013-10-08	52.54	52.62	51.88	51.88	556
2013-10-09	52.19	52.44	51.48	52.44	5269
2013-10-10	53.69	54.19	53.69	53.78	4113
2013-10-11	54.25	55.00	53.96	55.00	1300
2013-10-14	54.84	56.76	54.84	56.40	2250
2013-10-15	56.15	56.15	55.43	55.91	5400
2013-10-16	56.88	58.00	56.88	56.88	2253
2013-10-17	57.74	58.08	57.30	57.92	5297
2013-10-18	58.00	58.00	56.95	57.00	1273
2013-10-21	57.71	58.05	57.10	58.05	3120
2013-10-22	59.29	59.30	59.00	59.00	600
2013-10-23	58.00	58.00	56.37	56.45	2095
2013-10-24	55.94	55.94	55.19	55.19	1907
2013-10-25	55.64	55.64	55.64	55.64	107
2013-10-28	57.17	57.82	57.17	57.56	1400
2013-10-29	57.40	57.43	56.90	56.96	696
2013-10-31	57.92	57.92	55.62	55.67	3200
2013-11-01	54.58	54.58	54.12	54.45	1745
2013-11-04	55.50	55.50	55.50	55.50	100
2013-11-06	52.82	52.82	51.96	51.96	2925
2013-11-07	49.75	49.81	49.75	49.81	1800
2013-11-08	55.68	55.68	47.32	49.70	4576
2013-11-11	49.41	49.41	48.12	48.12	1400
2013-11-12	47.68	48.11	47.36	48.11	4665
2013-11-13	48.33	48.70	47.90	48.70	4930
2013-11-14	49.26	50.38	49.26	50.38	300
2013-11-15	51.86	52.84	51.86	52.26	2075
2013-11-18	53.66	54.86	53.57	53.57	3192
2013-11-19	53.94	53.94	51.39	51.39	2540
2013-11-20	51.55	51.55	50.56	50.56	600
2013-11-21	49.75	50.31	49.75	50.31	1450
2013-11-22	50.84	51.25	50.84	51.25	414
2013-11-25	50.20	50.20	49.86	49.86	385
2013-11-26	48.98	48.98	48.54	48.54	300
2013-11-27	48.92	48.92	48.92	48.92	750
2013-12-02	46.68	46.68	45.32	45.32	849
2013-12-03	43.84	43.84	43.50	43.73	315
2013-12-04	43.19	43.19	42.85	43.00	900
2013-12-05	43.31	43.31	43.31	43.31	125
2013-12-06	45.55	45.55	45.52	45.52	300
2013-12-09	45.72	46.00	45.54	45.88	1207
2013-12-10	46.30	46.30	45.88	45.88	11227
2013-12-11	43.85	43.85	43.20	43.20	1551
2013-12-12	43.12	43.12	42.70	42.70	505
2013-12-13	43.66	43.66	43.66	43.66	1556
2013-12-16	44.32	44.85	43.65	43.65	2550
2013-12-17	44.04	44.04	43.92	44.03	1218
2013-12-18	43.57	45.54	42.70	45.49	10470
2013-12-19	43.76	44.14	43.26	43.44	2145
2013-12-20	43.11	43.51	42.59	42.59	1334
2013-12-23	43.46	43.90	43.46	43.77	826
2013-12-24	43.77	44.43	43.77	44.25	1380
2013-12-26	44.25	44.25	43.41	43.46	1716
2013-12-27	44.57	44.81	44.57	44.81	320
2013-12-30	45.00	45.00	44.28	44.28	2777
2013-12-31	44.70	44.94	44.60	44.77	5664
2014-01-02	43.15	43.16	41.79	41.98	6032
2014-01-03	41.95	42.50	41.95	42.50	1585
2014-01-07	42.72	42.72	41.50	41.50	3505
2014-01-08	41.50	41.50	40.52	40.52	1781
2014-01-09	40.38	40.38	38.98	39.00	2218
2014-01-10	41.00	41.49	40.61	41.33	805
2014-01-13	41.05	41.05	39.91	39.91	2900
2014-01-14	40.67	41.07	40.45	41.07	884
2014-01-21	39.91	39.91	38.72	39.17	3526
2014-01-22	39.90	39.90	39.90	39.90	475
2014-01-23	39.96	39.96	37.98	37.98	1839
2014-01-24	36.33	36.33	36.33	36.33	1092
2014-01-27	35.60	36.29	35.50	36.29	1960
2014-01-28	36.35	36.55	35.58	35.94	1673
2014-01-29	34.61	34.87	34.22	34.58	4106
2014-01-30	35.76	35.76	34.99	34.99	1751
2014-01-31	34.29	35.36	34.29	34.74	4405
2014-02-03	34.88	34.88	32.75	32.75	1963
2014-02-04	34.00	34.29	34.00	34.28	1275
2014-02-06	36.35	36.58	36.35	36.38	4674
2014-02-07	37.51	37.51	37.26	37.27	360
2014-02-11	36.70	37.38	36.49	37.38	2519
2014-02-12	36.77	37.24	35.53	35.55	4168
2014-02-13	34.34	36.65	34.34	36.65	1945
2014-02-14	36.51	37.30	36.51	37.09	7378
2014-02-18	36.31	36.31	34.71	34.82	5699
2014-02-19	34.20	35.18	34.20	35.18	3244
2014-02-21	36.58	37.15	36.58	37.04	958
2014-02-24	37.36	37.75	37.35	37.70	1100
2014-02-25	36.33	36.33	36.32	36.32	765
2014-02-26	36.45	36.89	36.38	36.38	620
2014-02-27	36.79	38.69	36.72	38.69	4410
2014-02-28	37.92	37.93	37.34	37.34	1466
2014-03-03	35.73	35.73	34.93	35.01	3815
2014-03-04	37.13	37.13	36.47	36.60	2513
2014-03-05	37.23	37.23	36.95	37.02	1425
2014-03-06	38.79	38.79	38.20	38.31	1467
2014-03-10	36.77	36.77	34.64	34.85	11384
2014-03-11	35.69	35.69	34.69	34.69	4121
2014-03-12	34.42	34.94	34.28	34.94	23270
2014-03-13	34.76	34.76	34.68	34.68	665
2014-03-14	33.93	34.03	33.90	34.03	511
2014-03-17	34.55	34.63	34.55	34.63	261
2014-03-18	35.51	36.29	35.51	36.29	3657
2014-03-19	35.82	36.85	35.82	36.33	4844
2014-03-20	37.30	38.35	37.05	38.27	5786
2014-03-21	37.86	39.47	37.86	38.29	9345
2014-03-24	39.24	39.71	38.51	39.60	7556
2014-03-25	40.12	40.71	40.12	40.54	3264
2014-03-26	40.81	41.24	40.01	40.01	5663
2014-03-27	42.00	43.82	42.00	43.80	5514
2014-03-28	44.64	45.40	44.15	44.36	6940
2014-03-31	45.00	45.46	44.71	44.71	2053
2014-04-01	45.88	45.89	44.58	44.82	8846
2014-04-02	45.00	47.18	45.00	47.18	10420
2014-04-03	47.64	47.64	45.57	45.57	3035
2014-04-04	48.50	49.33	46.90	47.35	20949
2014-04-07	48.08	49.83	48.08	49.83	3883
2014-04-08	51.74	52.01	48.69	49.01	5798
2014-04-09	47.88	49.59	47.88	48.84	1918
2014-04-10	49.53	49.53	48.86	48.90	1081
2014-04-11	48.02	49.32	48.02	49.32	3697
2014-04-14	49.30	50.23	48.90	49.01	4943
2014-04-15	47.85	48.16	45.25	46.57	9070
2014-04-16	47.15	47.96	47.15	47.92	1817
2014-04-17	48.80	48.80	48.80	48.80	309
2014-04-21	50.00	50.00	48.73	49.14	3947
2014-04-22	48.90	48.95	48.89	48.95	3597
2014-04-23	48.50	48.50	48.06	48.24	901
2014-04-24	48.85	49.14	48.85	49.14	745
2014-04-28	46.88	47.61	46.88	47.60	2326
2014-04-29	49.20	50.67	49.20	49.22	10620
2014-04-30	48.59	48.78	48.51	48.54	900
2014-05-01	48.08	48.08	48.08	48.08	259
2014-05-02	48.54	51.47	48.54	51.29	3109
2014-05-05	51.57	51.66	50.25	50.90	2250
2014-05-06	50.92	52.42	50.92	52.42	2088
2014-05-07	52.25	52.57	52.25	52.34	1006
2014-05-08	52.90	52.90	52.25	52.25	1883
2014-05-09	52.05	52.05	51.84	51.84	439
2014-05-12	52.50	53.22	52.50	53.22	1238
2014-05-13	53.44	54.10	53.17	53.17	818
2014-05-14	53.20	53.65	53.20	53.65	438
2014-05-15	52.81	52.88	52.35	52.53	600
2014-05-16	53.55	53.55	53.27	53.42	1029
2014-05-19	52.50	52.57	52.29	52.29	2188
2014-05-20	52.00	52.00	50.42	50.42	1738
2014-05-21	50.80	50.80	50.80	50.80	195
2014-05-22	50.34	51.00	50.34	50.77	555
2014-05-23	50.91	50.91	50.91	50.91	242
2014-05-27	50.80	50.80	48.50	48.50	4436
2014-05-28	49.87	49.87	49.87	49.87	218
2014-05-29	49.25	49.25	49.25	49.25	275
2014-06-02	46.88	46.99	46.30	46.75	5208
2014-06-03	47.05	47.25	46.68	46.68	792
2014-06-04	46.06	46.38	45.97	46.03	2244
2014-06-05	47.04	47.65	46.62	46.62	1012
2014-06-06	48.95	50.37	48.95	50.20	5194
2014-06-09	50.71	53.40	50.71	53.00	3632
2014-06-10	52.55	53.53	52.55	53.53	3098
2014-06-11	54.50	54.50	53.92	54.31	2008
2014-06-13	53.86	53.86	53.27	53.72	425
2014-06-16	53.64	53.64	53.64	53.64	466
2014-06-17	51.96	51.96	51.57	51.57	756
2014-06-18	51.89	53.92	51.89	53.92	336
2014-06-19	53.68	53.68	52.83	52.83	605
2014-06-20	53.53	53.53	53.43	53.43	667
2014-06-23	53.50	53.50	52.85	53.20	959
2014-06-25	53.62	53.80	53.61	53.65	1218
2014-06-26	52.13	53.01	52.13	53.01	1148
2014-07-01	51.76	51.79	51.76	51.79	558
2014-07-02	51.99	51.99	50.67	50.89	2106
2014-07-03	50.90	52.00	50.90	52.00	1429
2014-07-07	52.20	52.20	52.00	52.00	6061
2014-07-08	51.78	51.78	51.78	51.78	200
2014-07-11	53.65	54.13	53.65	53.77	1430
2014-07-14	55.00	55.91	55.00	55.90	521
2014-07-15	55.46	56.09	55.46	56.09	751
2014-07-17	53.97	55.10	53.97	55.10	438
2014-07-18	56.22	57.35	56.22	57.29	2989
2014-07-22	60.39	60.39	59.94	60.15	935
2014-07-23	58.42	58.76	58.42	58.76	321
2014-07-24	59.50	60.00	59.49	60.00	3895
2014-07-25	59.45	59.45	59.22	59.22	844
2014-07-28	58.45	58.85	58.38	58.38	1123
2014-07-29	57.76	57.76	57.73	57.74	884
2014-07-30	55.75	56.08	55.75	56.08	497
2014-07-31	53.00	53.37	53.00	53.37	2207
2014-08-01	53.37	53.57	52.59	53.55	4711
2014-08-05	53.78	54.59	53.78	54.59	780
2014-08-06	53.17	53.27	53.17	53.27	225
2014-08-07	52.28	52.28	52.28	52.28	374
2014-08-08	51.00	51.71	51.00	51.71	1500
2014-08-11	53.08	54.14	53.00	54.14	1009
2014-08-12	53.32	53.45	53.32	53.45	548
2014-08-13	53.07	53.89	52.12	52.30	3550
2014-08-14	53.37	53.37	52.76	52.79	475
2014-08-15	54.10	54.33	53.84	54.25	3696
2014-08-18	56.57	56.57	56.23	56.38	912
2014-08-19	56.50	58.60	56.50	58.53	2863
2014-08-20	58.60	58.90	58.60	58.90	600
2014-08-21	58.90	58.90	58.90	58.90	150
2014-08-22	58.07	58.07	57.00	57.00	3670
2014-08-25	58.50	59.00	58.50	59.00	1630
2014-08-26	59.54	59.54	59.12	59.12	540
2014-08-27	60.28	63.52	60.28	63.52	3403
2014-08-28	63.22	63.38	62.47	62.47	1188
2014-08-29	63.37	64.18	63.04	64.18	1665
2014-09-02	63.74	65.56	63.15	65.56	5255
2014-09-03	66.63	66.95	65.25	65.25	4456
2014-09-04	64.42	65.27	63.93	63.93	1572
2014-09-05	64.38	64.38	62.33	63.58	83854
2014-09-08	64.57	64.57	59.50	59.61	30385
2014-09-09	58.36	58.82	56.36	56.41	20270
2014-09-10	56.16	56.16	54.45	55.57	15188
2014-09-11	55.95	56.89	55.95	56.10	10576
2014-09-12	54.42	54.42	50.70	51.54	36336
2014-09-15	51.64	52.39	51.11	52.37	8553
2014-09-16	54.25	57.20	54.25	55.62	14359
2014-09-17	56.91	56.91	54.00	54.00	5836
2014-09-18	52.51	54.00	51.92	52.20	8121
2014-09-19	52.54	52.54	50.50	50.75	5757
2014-09-22	49.69	49.69	47.04	48.26	33698
2014-09-23	48.30	48.89	46.60	47.64	16868
2014-09-24	47.20	49.02	46.11	49.02	12704
2014-09-25	47.49	47.49	45.78	46.00	6227
2014-09-26	45.83	48.61	45.83	48.17	8588
2014-09-29	45.80	45.80	40.99	42.34	10826
2014-09-30	41.48	42.39	41.00	42.08	16802
2014-10-01	40.49	40.87	38.41	38.81	10354
2014-10-02	39.24	40.11	38.10	39.83	7539
2014-10-03	39.30	41.55	39.01	41.13	69063
2014-10-06	48.90	48.90	46.36	46.50	48266
2014-10-07	48.37	49.65	47.49	48.32	9891
2014-10-08	49.63	49.63	46.04	48.53	9822
2014-10-09	49.15	49.15	48.05	48.05	2295
2014-10-10	46.56	46.76	44.13	44.13	5514
2014-10-13	47.80	50.23	47.47	48.90	10675
2014-10-14	48.51	49.85	48.51	49.22	2132
2014-10-15	45.63	45.65	42.08	43.80	18587
2014-10-16	40.60	41.87	40.52	41.05	12905
2014-10-17	42.26	44.02	42.25	42.96	14693
2014-10-20	41.50	42.02	40.91	41.14	4719
2014-10-21	37.10	38.93	37.02	37.69	11305
2014-10-22	37.85	38.64	36.58	37.04	7757
2014-10-23	35.62	35.68	33.67	34.49	11818
2014-10-24	35.66	38.49	35.66	37.23	10628
2014-10-27	31.88	34.22	31.67	34.00	26870
2014-10-28	35.72	37.16	35.51	36.35	32220
2014-10-29	37.99	38.21	35.22	36.01	26960
2014-10-30	37.40	39.54	37.40	39.09	8322
2014-10-31	38.50	40.25	38.50	39.86	7182
2014-11-03	38.48	38.57	37.35	38.19	17525
2014-11-04	37.57	38.66	37.54	38.56	2633
2014-11-05	38.07	38.07	37.50	37.91	2986
2014-11-06	36.21	36.35	34.76	34.89	13306
2014-11-07	35.41	35.95	35.24	35.91	8194
2014-11-10	36.75	37.04	35.38	35.38	8016
2014-11-11	34.52	35.23	34.28	35.23	5165
2014-11-12	36.66	36.74	35.15	35.15	3347
2014-11-13	34.89	35.01	34.89	34.98	1450
2014-11-14	31.89	33.25	31.89	33.04	12669
2014-11-17	33.35	33.36	32.00	32.15	6677
2014-11-18	32.61	33.53	32.29	33.53	1892
2014-11-19	34.01	35.97	34.01	35.85	4013
2014-11-20	37.50	37.50	34.90	36.00	9236
2014-11-21	38.00	41.21	37.98	41.21	5001
2014-11-24	39.89	40.19	38.65	38.65	7088
2014-11-25	40.10	40.25	38.95	39.13	4848
2014-11-26	39.57	40.02	39.45	39.83	4334
2014-11-28	38.03	38.03	36.88	37.06	4608
2014-12-01	35.23	35.23	33.54	34.04	10979
2014-12-02	33.94	34.08	32.82	32.97	6963
2014-12-03	34.01	34.20	33.75	33.75	702
2014-12-04	32.63	32.63	32.00	32.40	7835
2014-12-05	32.24	32.88	31.70	32.66	3208
2014-12-08	32.47	32.47	30.03	30.32	9778
2014-12-09	29.82	30.65	29.78	30.42	3171
2014-12-10	30.08	30.08	29.43	29.43	4187
2014-12-11	28.56	28.97	28.22	28.45	4501
2014-12-12	28.39	28.39	26.68	26.78	6931
2014-12-15	26.77	26.77	24.21	24.79	14481
2014-12-16	23.35	24.75	23.01	24.14	11159
2014-12-17	25.03	27.05	25.02	26.50	15929
2014-12-18	27.76	27.95	27.00	27.40	9112
2014-12-19	27.75	28.40	27.68	28.18	7079
2014-12-22	28.45	28.86	28.09	28.66	4762
2014-12-23	28.73	28.73	27.97	28.57	2670
2014-12-24	28.57	28.65	28.14	28.65	900
2014-12-26	29.00	29.33	28.50	28.50	15681
2014-12-29	28.43	29.02	28.36	28.63	5494
2014-12-30	29.15	29.50	28.62	28.63	3336
2014-12-31	28.84	28.99	28.10	28.81	11110
2015-01-02	27.60	27.60	26.35	26.81	9500
2015-01-05	25.12	25.32	24.85	25.04	7680
2015-01-06	25.25	26.04	25.25	26.00	4485
2015-01-07	27.34	27.59	27.11	27.13	6191
2015-01-08	27.66	28.46	27.57	28.39	3171
2015-01-09	28.04	28.15	27.61	27.99	8066
2015-01-12	26.73	26.75	26.16	26.75	6296
2015-01-13	27.72	27.88	27.00	27.23	3494
2015-01-14	27.75	27.75	27.25	27.70	3091
2015-01-15	28.22	28.40	27.00	27.04	5590
2015-01-16	27.93	28.55	27.93	28.55	1263
2015-01-20	27.76	27.82	27.24	27.38	2294
2015-01-21	28.35	29.40	28.34	29.38	3802
2015-01-22	30.67	30.88	30.21	30.63	7459
2015-01-23	29.59	29.59	28.86	28.92	6260
2015-01-26	28.16	28.62	28.16	28.37	2682
2015-01-27	27.65	29.10	27.65	29.06	2042
2015-01-28	27.87	28.29	27.48	27.49	4409
2015-01-29	27.50	27.50	27.37	27.44	1000
2015-01-30	25.04	25.46	24.75	24.87	10924
2015-02-02	24.71	25.24	24.71	25.24	1833
2015-02-03	26.60	26.91	26.54	26.91	1775
2015-02-04	25.52	26.60	25.35	26.35	1092
2015-02-05	26.66	26.66	26.66	26.66	1216
2015-02-06	25.00	25.22	24.77	25.05	4178
2015-02-09	24.78	25.01	24.78	25.01	1117
2015-02-10	24.60	24.60	24.00	24.24	8425
2015-02-11	23.08	23.38	22.75	23.34	5986
2015-02-12	24.30	24.84	24.30	24.84	7003
2015-02-13	25.65	25.68	25.65	25.68	1250
2015-02-17	25.88	26.30	25.88	26.30	2366
2015-02-18	26.35	26.35	26.23	26.23	968
2015-02-19	25.62	26.35	25.62	25.86	200851
2015-02-20	25.42	25.80	25.00	25.65	66848
2015-02-23	26.04	26.04	25.25	25.43	13625
2015-02-24	25.49	27.06	25.20	26.92	26279
2015-02-25	25.77	26.31	25.41	26.11	22400
2015-02-26	25.74	25.89	25.49	25.71	15178
2015-02-27	25.97	26.99	25.97	26.29	17192
2015-03-02	26.09	26.09	24.84	25.10	31496
2015-03-03	24.90	25.21	24.65	24.68	4247
2015-03-04	23.50	23.50	22.75	23.22	38068
2015-03-05	22.95	22.95	22.25	22.62	26670
2015-03-06	21.74	21.79	21.25	21.34	109918
2015-03-09	20.61	20.71	19.74	19.76	106415
2015-03-10	19.80	19.95	19.14	19.45	24051
2015-03-11	19.07	19.76	19.07	19.66	20157
2015-03-12	20.19	20.24	19.11	19.22	5218
2015-03-13	18.10	18.11	17.34	18.09	33216
2015-03-16	18.49	18.62	17.98	18.30	13368
2015-03-17	17.81	19.40	17.81	19.40	17777
2015-03-18	18.97	20.71	18.97	20.46	17095
2015-03-19	19.79	19.84	18.90	18.99	10773
2015-03-20	20.17	20.70	20.17	20.58	3292
2015-03-23	20.97	21.51	20.94	21.51	4537
2015-03-24	21.71	21.76	21.07	21.45	1653
2015-03-25	21.79	21.79	20.73	20.73	16485
2015-03-26	20.20	20.20	19.62	19.82	4933
2015-03-27	19.30	19.50	18.84	18.96	8191
2015-03-30	19.16	20.07	19.16	20.05	4557
2015-03-31	20.23	20.50	19.95	20.50	5451
2015-04-01	21.32	21.97	21.21	21.40	6207
2015-04-02	22.43	22.77	22.34	22.77	6974
2015-04-06	23.59	24.10	23.48	23.51	25878
2015-04-07	23.42	23.64	23.20	23.22	10348
2015-04-08	24.20	24.73	24.00	24.24	23306
2015-04-09	24.36	24.70	24.02	24.02	9859
2015-04-10	24.47	24.55	24.00	24.55	6647
2015-04-13	24.36	24.69	23.67	23.67	6163
2015-04-14	23.70	24.46	23.70	24.33	10812
2015-04-15	24.85	25.69	24.67	25.54	15266
2015-04-16	25.60	25.97	25.27	25.70	14161
2015-04-17	24.90	24.90	24.30	24.73	4501
2015-04-20	24.87	24.87	24.46	24.55	516
2015-04-21	24.92	25.04	24.57	24.57	4838
2015-04-22	24.94	25.79	24.94	25.79	8050
2015-04-23	25.70	27.12	25.70	27.04	11387
2015-04-24	27.62	28.41	27.44	28.41	19492
2015-04-27	28.75	29.00	27.86	27.86	46670
2015-04-28	28.41	28.46	27.91	27.91	6748
2015-04-29	27.85	27.85	26.93	27.30	8594
2015-04-30	26.80	26.93	26.20	26.68	11560
2015-05-01	26.96	27.09	26.71	27.09	1638
2015-05-04	27.05	27.05	26.72	26.85	4691
2015-05-05	27.10	27.80	27.10	27.53	4016
2015-05-06	28.37	28.40	26.99	27.13	5444
2015-05-07	26.80	27.30	26.61	27.30	1823
2015-05-08	28.16	28.51	27.71	28.38	11753
2015-05-11	28.54	28.54	27.20	27.33	8947
2015-05-12	26.99	27.80	26.99	27.32	2176
2015-05-13	26.87	26.88	26.69	26.69	2684
2015-05-14	27.80	27.84	27.15	27.75	10007
2015-05-15	27.49	28.40	27.44	28.40	24286
2015-05-18	27.46	27.46	26.54	26.84	8448
2015-05-19	26.34	26.34	25.82	25.82	13614
2015-05-20	25.80	26.34	25.46	26.02	43157
2015-05-21	25.44	25.55	25.25	25.25	3980
2015-05-22	25.04	25.04	24.02	24.09	10291
2015-05-26	23.55	23.55	22.45	22.45	15227
2015-05-27	22.00	22.90	21.79	22.79	11526
2015-05-28	22.30	22.48	21.94	22.42	10674
2015-05-29	21.96	21.96	21.24	21.24	5802
2015-06-01	21.50	21.60	21.28	21.54	4148
2015-06-02	22.15	23.06	22.12	23.02	12616
2015-06-03	22.76	22.92	22.44	22.44	3922
2015-06-04	22.30	22.38	21.87	21.88	7022
2015-06-05	21.60	21.93	21.34	21.78	6647
2015-06-08	22.30	22.50	22.29	22.29	1036
2015-06-09	22.74	22.79	22.37	22.37	3769
2015-06-10	23.66	23.66	23.01	23.01	4358
2015-06-11	22.85	23.00	22.30	23.00	4590
2015-06-12	22.39	22.70	22.39	22.63	3144
2015-06-15	22.35	22.53	22.31	22.31	5197
2015-06-16	22.71	23.47	22.71	23.47	3417
2015-06-17	22.77	22.90	22.68	22.68	3236
2015-06-18	23.70	24.34	23.56	24.27	12528
2015-06-19	23.62	23.62	23.11	23.11	3229
2015-06-22	23.99	24.07	23.65	23.65	4607
2015-06-23	23.41	23.77	23.41	23.77	3371
2015-06-24	23.48	23.48	23.19	23.32	3415
2015-06-25	23.19	23.19	22.27	22.61	6628
2015-06-26	23.12	23.12	23.00	23.06	2900
2015-06-29	22.38	22.50	21.92	22.26	8453
2015-06-30	22.56	22.65	22.41	22.65	1530
2015-07-01	22.60	22.60	21.90	21.99	1805
2015-07-02	22.75	22.80	22.58	22.80	4530
2015-07-06	21.38	21.78	21.25	21.47	21326
2015-07-07	20.70	21.31	20.19	21.31	7211
2015-07-08	20.57	20.57	20.02	20.05	3246
2015-07-09	20.71	21.00	20.39	20.43	2324
2015-07-10	21.00	21.60	21.00	21.51	5190
2015-07-13	22.02	22.30	22.02	22.27	2070
2015-07-14	22.15	22.76	22.15	22.40	11229
2015-07-15	22.06	22.10	21.98	22.06	12161
2015-07-16	22.31	22.40	21.70	21.71	11005
2015-07-17	21.33	21.33	20.81	20.86	4522
2015-07-20	20.67	20.67	20.18	20.28	2893
2015-07-21	20.60	20.63	20.40	20.40	1950
2015-07-22	20.05	20.05	19.50	19.50	10119
2015-07-23	18.70	18.90	17.76	17.76	6564
2015-07-24	17.44	17.44	16.79	16.94	12299
2015-07-27	16.72	16.86	16.36	16.36	1560
2015-07-28	16.56	16.92	15.86	16.92	3569
2015-07-29	17.05	17.64	17.05	17.56	2399
2015-07-30	17.59	17.59	16.91	17.00	1893
2015-07-31	17.08	17.19	17.03	17.08	2750
2015-08-03	16.85	16.85	16.40	16.51	5690
2015-08-04	16.51	16.51	16.13	16.39	1723
2015-08-05	16.49	16.49	16.04	16.04	1015
2015-08-06	15.51	15.73	15.46	15.49	1535
2015-08-07	15.25	15.25	14.93	15.06	3004
2015-08-10	15.00	15.97	14.92	15.95	8802
2015-08-11	15.11	15.15	14.77	15.15	11257
2015-08-12	14.82	14.95	14.68	14.81	4943
2015-08-13	14.27	14.33	14.23	14.24	3880
2015-08-14	14.43	14.48	14.33	14.33	1083
2015-08-17	14.18	14.51	14.18	14.24	1579
2015-08-18	13.89	14.77	13.84	14.48	8812
2015-08-19	14.05	14.08	13.27	13.74	7877
2015-08-20	13.57	13.99	13.57	13.99	3776
2015-08-21	13.42	13.51	13.20	13.20	3773
2015-08-24	12.65	12.65	10.86	12.04	12682
2015-08-25	12.91	12.91	11.74	11.74	8580
2015-08-26	11.74	12.67	11.74	12.67	7303
2015-08-27	13.24	13.96	13.24	13.90	10223
2015-08-28	13.55	13.81	13.16	13.26	5267
2015-08-31	11.90	12.69	11.80	12.69	7351
2015-09-01	11.74	11.85	11.46	11.58	4718
2015-09-02	11.53	11.64	11.35	11.64	5600
2015-09-03	11.42	12.04	11.35	12.04	5876
2015-09-04	11.50	11.55	10.95	10.96	4537
2015-09-08	11.66	11.66	11.23	11.29	6755
2015-09-09	11.76	11.98	11.30	11.30	6860
2015-09-10	10.57	11.04	10.43	10.98	17508
2015-09-11	10.71	10.76	10.71	10.74	4843
2015-09-14	10.88	11.32	10.73	11.32	2689
2015-09-15	11.17	11.41	11.13	11.22	3462
2015-09-16	11.91	12.17	11.91	12.12	26680
2015-09-17	11.51	12.25	11.51	11.92	7936
2015-09-18	11.34	11.52	10.66	10.66	17221
2015-09-21	10.65	10.65	10.17	10.30	11810
2015-09-22	9.65	9.80	9.35	9.80	14670
2015-09-23	9.70	9.70	8.98	8.98	13379
2015-09-24	8.25	9.58	8.18	9.58	17950
2015-09-25	9.84	9.84	9.51	9.51	19888
2015-09-28	9.23	9.23	8.73	8.73	9876
2015-09-29	8.66	8.99	8.53	8.86	4010
2015-09-30	9.60	9.71	9.48	9.71	4965
2015-10-01	9.59	9.61	9.46	9.61	2400
2015-10-02	9.47	10.63	9.40	10.63	14058
2015-10-05	11.04	11.20	10.95	11.17	19440
2015-10-06	11.46	11.50	11.38	11.40	6670
2015-10-07	11.92	12.48	11.71	11.75	8996
2015-10-08	11.83	12.47	11.83	12.47	9333
2015-10-09	12.69	12.98	12.50	12.67	19258
2015-10-12	12.85	12.85	12.19	12.21	7885
2015-10-13	11.50	11.50	11.00	11.00	5252
2015-10-14	11.02	11.19	11.02	11.19	4802
2015-10-15	11.16	11.32	10.82	11.32	6044
2015-10-16	11.36	11.43	10.91	11.43	4446
2015-10-19	10.93	11.13	10.72	11.06	4760
2015-10-20	11.15	11.15	10.59	10.72	8531
2015-10-21	10.50	10.50	10.50	10.50	1079
2015-10-22	10.97	11.14	10.88	11.14	3993
2015-10-23	11.34	11.46	11.27	11.27	531
2015-10-26	11.35	11.35	10.81	10.81	1860
2015-10-27	10.75	10.78	10.60	10.73	1863
2015-10-28	11.01	11.04	10.36	10.50	3789
2015-10-29	10.29	10.33	10.26	10.33	10772
2015-10-30	10.30	10.42	10.30	10.39	2710
2015-11-02	10.50	10.86	10.39	10.86	6839
2015-11-03	11.20	12.09	11.20	12.05	5079
2015-11-04	12.21	12.21	11.57	11.57	7620
2015-11-05	11.51	11.79	11.51	11.79	1720
2015-11-06	11.27	11.62	10.76	11.50	2503
2015-11-09	11.11	11.14	10.75	10.77	9841
2015-11-10	10.50	11.28	10.44	11.15	1550
2015-11-11	11.62	11.62	11.34	11.60	3022
2015-11-12	11.02	11.40	10.98	11.04	18026
2015-11-13	33.37	33.37	31.94	31.94	9368
2015-11-16	32.95	33.83	32.95	33.83	1372
2015-11-17	33.86	34.20	33.65	33.78	1453
2015-11-18	35.07	35.84	34.98	35.68	4044
2015-11-19	36.01	37.22	35.76	37.22	11251
2015-11-20	38.61	39.04	38.10	38.31	21467
2015-11-23	37.14	37.26	36.21	36.40	3491
2015-11-24	36.06	37.46	36.06	37.43	5475
2015-11-25	34.43	35.16	34.10	34.12	4549
2015-11-27	34.60	34.60	32.09	32.09	5554
2015-11-30	30.86	30.86	29.62	29.75	11648
2015-12-01	29.95	29.95	29.61	29.88	1170
2015-12-02	30.45	30.69	29.74	30.66	1967
2015-12-03	33.33	34.00	33.08	33.51	13206
2015-12-04	32.27	32.76	31.83	32.29	4821
2015-12-07	32.75	32.75	31.96	31.96	261
2015-12-08	29.88	31.99	29.88	31.84	14179
2015-12-09	33.19	33.89	32.81	33.21	8183
2015-12-10	31.78	31.78	31.39	31.39	386
2015-12-11	29.88	30.05	29.48	29.48	1949
2015-12-14	29.26	29.32	29.00	29.30	6754
2015-12-15	29.50	29.50	29.12	29.19	823
2015-12-16	27.54	30.46	27.52	30.28	3759
2015-12-17	31.08	31.08	28.69	28.79	2284
2015-12-18	28.22	28.25	26.16	26.16	3828
2015-12-21	26.58	26.58	25.34	25.36	2802
2015-12-22	25.60	26.00	25.48	26.00	3319
2015-12-23	27.11	27.50	27.11	27.50	967
2015-12-24	27.27	27.63	27.27	27.55	1000
2015-12-28	27.65	27.65	27.61	27.61	925
2015-12-29	27.68	27.68	27.68	27.68	100
2015-12-30	26.16	26.16	25.59	25.59	4495
2015-12-31	25.31	25.52	25.31	25.45	1914
2016-01-04	24.52	24.52	23.64	23.64	6984
2016-01-05	23.83	24.19	23.83	24.19	240
2016-01-06	23.42	23.79	23.42	23.79	526
2016-01-07	22.34	22.59	21.63	21.63	6339
2016-01-08	22.68	22.68	21.62	21.62	3980
2016-01-11	21.72	21.72	20.93	21.20	3368
2016-01-12	20.76	20.80	20.76	20.80	590
2016-01-13	21.97	21.97	20.49	20.49	1716
2016-01-14	20.86	21.30	20.86	21.30	225
2016-01-15	19.67	19.67	19.42	19.66	1440
2016-01-19	19.95	19.95	19.34	19.45	4223
2016-01-20	18.35	19.05	18.34	19.05	748
2016-01-21	18.00	18.43	17.61	17.61	4027
2016-01-22	18.67	18.95	18.60	18.76	6353
2016-01-25	18.76	19.05	18.18	18.18	5600
2016-01-26	17.98	18.83	17.98	18.83	2675
2016-01-27	18.98	19.76	18.98	19.30	1769
2016-01-28	19.99	20.00	19.15	20.00	1855
2016-01-29	21.57	22.92	21.46	22.88	9653
2016-02-01	21.95	23.08	21.95	22.90	2349
2016-02-02	21.25	21.25	20.05	20.05	6002
2016-02-03	20.94	22.49	20.94	22.49	3778
2016-02-04	23.50	24.76	23.50	24.11	5011
2016-02-05	23.03	23.03	22.95	22.95	393
2016-02-08	22.44	22.56	21.93	22.05	2387
2016-02-09	21.10	21.49	21.08	21.49	802
2016-02-10	22.48	22.56	22.34	22.55	4649
2016-02-11	21.01	21.25	20.60	20.60	602
2016-02-12	21.42	21.42	21.42	21.42	533
2016-02-16	21.77	21.79	21.43	21.43	1952
2016-02-17	22.74	23.95	22.54	22.71	5070
2016-02-18	22.44	22.56	22.34	22.52	1140
2016-02-19	21.79	22.83	21.79	22.83	400
2016-02-22	24.38	25.47	24.38	25.47	8620
2016-02-23	24.50	24.50	24.20	24.20	732
2016-02-24	22.42	23.73	22.42	23.73	2146
2016-02-25	23.64	23.64	23.64	23.64	975
2016-02-26	24.20	24.20	24.20	24.20	900
2016-02-29	24.09	24.44	23.86	23.86	2325
2016-03-01	25.21	26.07	25.21	26.21	3289
2016-03-02	26.15	27.98	26.15	27.98	13389
2016-03-03	28.79	31.76	28.71	31.76	19671
2016-03-04	31.76	31.76	31.76	35.22	13404
2016-03-07	34.31	35.03	34.14	34.32	4347
2016-03-08	34.86	35.61	34.48	34.95	5013
2016-03-09	36.21	36.56	35.96	35.99	3507
2016-03-10	35.99	37.57	35.99	38.41	6898
2016-03-11	38.41	38.41	38.41	38.29	7077
2016-03-14	38.26	38.26	37.05	37.99	3630
2016-03-15	36.97	36.97	36.97	31.78	8214
2016-03-16	31.10	33.03	29.76	33.03	7726
2016-03-17	37.86	39.55	36.65	39.10	14336
2016-03-18	38.80	39.55	38.40	39.37	4605
2016-03-21	39.75	40.11	39.68	40.00	2681
2016-03-22	39.52	40.23	39.52	40.23	466
2016-03-23	38.82	38.82	36.46	36.46	6848
2016-03-24	35.43	35.43	34.89	35.20	4878
2016-03-28	39.00	39.37	37.96	39.37	6134
2016-03-29	37.87	39.37	37.83	39.61	4456
2016-03-30	41.06	41.83	39.62	39.62	4617
2016-03-31	40.17	40.17	39.38	38.63	4428
2016-04-01	39.42	40.13	39.42	40.13	606
2016-04-04	38.31	38.31	36.05	36.05	7609
2016-04-05	36.05	36.05	36.05	35.54	5318
2016-04-06	34.94	34.95	34.55	34.79	4568
2016-04-07	34.22	34.33	34.19	34.33	4416
2016-04-08	37.34	38.56	37.08	38.56	81099
2016-04-11	40.79	41.46	40.21	40.62	49756
2016-04-12	41.23	43.57	40.50	43.30	37790
2016-04-13	44.99	45.95	44.50	45.83	27993
2016-04-14	45.38	45.38	43.46	44.50	34381
2016-04-15	44.31	44.82	43.75	44.82	12488
2016-04-18	42.24	43.95	41.82	42.25	16793
2016-04-19	43.42	45.43	43.42	45.43	15471
2016-04-20	44.37	45.10	43.80	44.60	6313
2016-04-21	43.64	44.23	42.83	42.90	5502
2016-04-22	42.16	43.29	42.16	42.99	5156
2016-04-25	43.23	43.23	41.43	41.84	8355
2016-04-26	42.54	44.36	42.54	44.36	6312
2016-04-27	45.15	46.55	45.15	46.55	5749
2016-04-28	46.73	48.21	46.10	46.54	28493
2016-04-29	48.29	48.70	46.61	47.69	17326
2016-05-02	46.02	46.02	45.00	45.62	12833
2016-05-03	43.45	43.45	41.52	41.81	27714
2016-05-04	41.87	43.00	41.42	42.86	7104
2016-05-05	43.07	43.33	40.97	41.47	5410
2016-05-06	41.07	42.58	40.71	42.30	43318
2016-05-09	41.42	41.42	36.32	41.03	52300
2016-05-10	43.08	45.24	42.96	45.13	15904
2016-05-11	47.26	47.26	45.14	45.61	20476
2016-05-12	45.50	46.54	43.39	45.79	8138
2016-05-13	44.59	44.71	41.25	41.80	13944
2016-05-16	42.19	43.04	42.17	42.25	20137
2016-05-17	41.76	41.99	40.28	40.76	21481
2016-05-18	39.19	40.92	38.52	38.52	27838
2016-05-19	37.48	38.04	36.57	37.88	22221
2016-05-20	38.83	39.57	38.50	38.78	16407
2016-05-23	36.61	37.28	36.30	36.33	39238
2016-05-24	38.00	38.35	36.50	36.95	10213
2016-05-25	37.90	38.49	36.60	36.72	14953
2016-05-26	37.30	38.25	37.00	37.32	11669
2016-05-27	36.55	36.67	35.64	35.78	12586
2016-05-31	36.01	36.52	34.47	34.75	15920
2016-06-01	34.43	36.01	34.01	36.01	12782
2016-06-02	35.56	37.59	35.50	37.40	6555
2016-06-03	39.05	39.89	38.53	39.89	12384
2016-06-06	39.87	40.49	39.34	39.99	12096
2016-06-07	39.59	41.00	39.27	40.82	9670
2016-06-08	43.13	45.00	43.13	44.88	24769
2016-06-09	44.57	44.57	42.97	43.42	9562
2016-06-10	41.27	41.35	39.60	39.60	12920
2016-06-13	38.17	39.53	38.00	39.08	11337
2016-06-14	39.12	39.59	36.61	37.13	11792
2016-06-15	37.62	38.41	37.00	37.70	4013
2016-06-16	37.30	38.91	36.00	38.91	10447
2016-06-17	40.09	40.28	39.78	39.95	1713
2016-06-20	42.03	42.91	41.92	41.93	6917
2016-06-21	42.71	43.00	41.00	42.72	19150
2016-06-22	43.08	43.81	42.10	42.10	9703
2016-06-23	43.57	45.62	43.15	45.62	11843
2016-06-24	41.00	43.26	40.96	41.80	24048
2016-06-27	41.76	41.78	39.51	40.22	14943
2016-06-28	42.88	43.72	42.50	43.72	8572
2016-06-29	46.11	47.60	45.81	47.26	30998
2016-06-30	47.69	49.38	47.12	48.64	10522
2016-07-01	49.00	49.92	48.66	49.84	8164
2016-07-05	47.49	48.16	46.15	46.69	14623
2016-07-06	45.89	46.09	44.01	46.08	14870
2016-07-07	46.33	47.25	45.17	45.17	5457
2016-07-08	48.96	49.51	48.06	49.35	56790
2016-07-11	50.20	50.73	50.00	50.32	44197
2016-07-12	52.38	53.09	51.24	51.24	20079
2016-07-13	51.35	52.56	50.24	52.51	15849
2016-07-14	55.14	55.83	54.41	54.78	22798
2016-07-15	54.36	54.94	53.68	54.77	9521
2016-07-18	54.51	56.90	54.51	56.75	17622
2016-07-19	56.18	56.73	55.25	56.73	5287
2016-07-20	56.55	58.12	56.55	57.41	8559
2016-07-21	56.52	57.40	55.10	55.88	94573
2016-07-22	56.07	57.75	55.61	57.47	11950
2016-07-25	14.10	14.20	14.09	14.16	6971303
2016-07-26	14.16	14.27	14.12	14.18	9362861
2016-07-27	14.26	14.26	13.90	13.99	17620320
2016-07-28	13.95	13.98	13.82	13.94	16141287
2016-07-29	13.91	14.13	13.79	14.01	15759079
2016-08-01	14.06	14.24	14.02	14.18	13847556
2016-08-02	13.92	14.18	13.85	14.06	10680566
2016-08-03	14.05	14.35	14.04	14.31	10143215
2016-08-04	14.33	14.38	14.10	14.15	14859942
2016-08-05	14.24	14.36	14.19	14.28	10185616
2016-08-08	14.30	14.34	14.20	14.26	11586363
2016-08-09	14.29	14.34	14.24	14.25	12412423
2016-08-10	14.28	14.30	14.14	14.19	11868697
2016-08-11	14.20	14.33	14.15	14.30	8173799
2016-08-12	14.29	14.38	14.25	14.28	9991641
2016-08-15	14.31	14.59	14.31	14.52	12749131
2016-08-16	14.46	14.52	14.38	14.41	9366448
2016-08-17	14.40	14.51	14.33	14.50	10371432
2016-08-18	14.52	14.60	14.46	14.51	9054597
2016-08-19	14.46	14.51	14.39	14.42	9503651
2016-08-22	14.36	14.39	14.26	14.37	13103096
2016-08-23	14.43	14.65	14.43	14.57	14074917
2016-08-24	14.67	14.73	14.39	14.40	19757272
2016-08-25	13.64	14.48	13.55	14.37	36143367
2016-08-26	14.37	14.69	14.37	14.39	15567756
2016-08-29	14.41	14.58	14.39	14.43	8023567
2016-08-30	14.43	14.46	14.28	14.38	10540817
2016-08-31	14.34	14.42	14.21	14.37	11282674
2016-09-01	14.39	14.50	14.28	14.50	10854014
2016-09-02	14.61	14.70	14.45	14.49	8327224
2016-09-06	14.54	14.67	14.53	14.63	7582474
2016-09-07	14.63	14.75	14.51	14.69	6808979
2016-09-08	14.60	14.69	14.55	14.63	10291981
2016-09-09	14.52	14.53	14.07	14.07	16645911
2016-09-12	13.85	14.57	13.78	14.49	15824253
2016-09-13	14.35	14.44	14.06	14.18	15057496
2016-09-14	14.18	14.35	14.09	14.27	8594751
2016-09-15	14.19	14.60	14.14	14.50	11848829
2016-09-16	14.74	14.80	14.49	14.53	18459467
2016-09-19	14.58	14.74	14.54	14.56	7980905
2016-09-20	14.64	14.67	14.52	14.54	8222246
2016-09-21	14.63	15.00	14.62	14.99	13734124
2016-09-22	14.98	15.17	14.93	15.12	9938676
2016-09-23	15.10	15.19	15.03	15.09	8102240
2016-09-26	15.00	15.12	14.93	15.02	7484534
2016-09-27	15.00	15.37	14.95	15.34	9061256
2016-09-28	15.40	15.49	15.17	15.49	9742233
2016-09-29	15.46	15.60	15.33	15.39	9794740
2016-09-30	15.47	15.73	15.44	15.53	11457298
2016-10-03	15.46	15.69	15.46	15.65	7281640
2016-10-04	15.68	15.74	15.27	15.36	12313889
2016-10-05	15.43	15.68	15.43	15.63	9082003
2016-10-06	15.63	15.63	15.42	15.60	5285858
2016-10-07	15.62	15.68	15.49	15.58	5458221
2016-10-10	15.69	15.88	15.59	15.59	7726111
2016-10-11	15.60	15.60	15.32	15.44	10650007
2016-10-12	15.48	15.56	15.31	15.35	10064117
2016-10-13	15.20	15.25	14.94	15.15	14423584
2016-10-14	14.63	15.00	14.48	14.48	23107530
2016-10-17	14.50	14.56	14.01	14.03	22058010
2016-10-18	14.19	14.42	14.09	14.21	12762819
2016-10-19	14.18	14.27	14.04	14.12	9918238
2016-10-20	14.08	14.17	13.98	14.10	6824020
2016-10-21	14.01	14.04	13.77	13.80	14610055
2016-10-24	13.86	13.97	13.83	13.97	9762521
2016-10-25	13.97	13.99	13.86	13.90	11069895
2016-10-26	13.85	14.07	13.84	13.91	17328483
2016-10-27	13.96	14.10	13.87	13.99	14106496
2016-10-28	13.94	14.19	13.94	14.09	15247826
2016-10-31	14.13	14.49	14.03	14.49	16364161
2016-11-01	14.51	14.56	14.12	14.35	25361506
2016-11-02	14.28	14.83	14.28	14.65	22284959
2016-11-03	14.67	14.88	14.51	14.54	10558862
2016-11-04	14.50	14.93	14.43	14.71	11832488
2016-11-07	14.90	15.15	14.89	15.05	9780786
2016-11-08	15.03	15.32	14.87	15.28	11642128
2016-11-09	15.07	15.71	14.99	15.57	16866869
2016-11-10	15.62	15.90	15.44	15.49	16182124
2016-11-11	15.40	15.83	15.36	15.82	10306751
2016-11-14	15.85	16.19	15.80	16.10	14528223
2016-11-15	15.96	16.07	15.82	15.87	14279443
2016-11-16	15.86	15.90	15.72	15.80	10164148
2016-11-17	15.86	15.96	15.82	15.89	9623313
2016-11-18	15.88	15.96	15.81	15.87	10878170
2016-11-21	15.94	16.07	15.93	16.00	10618264
2016-11-22	16.06	16.19	15.90	15.95	19634533
2016-11-23	15.35	15.72	14.78	14.87	23440339
2016-11-25	14.84	15.24	14.83	15.18	8875184
2016-11-28	15.06	15.20	15.00	15.08	12791803
2016-11-29	15.06	15.32	15.03	15.15	9762866
2016-11-30	15.17	15.53	15.11	15.40	15933281
2016-12-01	15.41	15.48	15.02	15.06	12821748
2016-12-02	15.03	15.30	15.02	15.12	8377096
2016-12-05	15.26	15.55	15.26	15.55	11538522
2016-12-06	15.51	15.64	15.46	15.60	6886901
2016-12-07	15.62	16.17	15.60	16.15	11679164
2016-12-08	16.14	16.25	16.10	16.16	9581858
2016-12-09	16.08	16.15	15.74	15.78	9865108
2016-12-12	15.41	15.84	15.41	15.83	12707732
2016-12-13	15.71	15.95	15.69	15.82	10979991
2016-12-14	15.77	15.90	15.53	15.61	10637790
2016-12-15	15.54	15.65	15.40	15.51	10122248
2016-12-16	15.47	15.54	15.05	15.05	19766495
2016-12-19	15.03	15.16	14.91	15.12	10344097
2016-12-20	15.16	15.22	15.00	15.08	12148600
2016-12-21	15.09	15.36	15.09	15.14	8133135
2016-12-22	15.22	15.27	14.94	15.14	7591734
2016-12-23	15.11	15.18	15.02	15.10	6305578
2016-12-27	15.14	15.24	15.13	15.21	4408665
2016-12-28	15.18	15.31	14.93	14.94	5175054
2016-12-29	14.93	15.04	14.87	14.94	4904892
2016-12-30	15.00	15.10	14.77	14.84	9187092
2017-01-03	14.95	15.14	14.62	14.85	12502230
2017-01-04	14.92	15.21	14.85	15.08	9127833
2017-01-05	15.10	15.16	14.90	15.07	13221052
2017-01-06	15.15	15.16	14.97	15.00	7494227
2017-01-09	14.98	15.09	14.67	14.68	12909046
2017-01-10	14.65	14.97	14.40	14.69	15888327
2017-01-11	14.71	14.97	14.62	14.94	15009251
2017-01-12	14.89	14.96	14.56	14.79	11507926
2017-01-13	14.79	14.94	14.69	14.77	9336199
2017-01-17	14.68	14.89	14.56	14.58	11976835
2017-01-18	14.61	14.70	14.50	14.58	13664983
2017-01-19	14.81	15.02	14.75	14.86	15081845
2017-01-20	14.96	14.99	14.60	14.73	14687037
2017-01-23	14.71	14.73	14.41	14.67	15250469
2017-01-24	14.70	15.25	14.67	15.17	12369680
2017-01-25	15.26	15.35	15.12	15.19	16223333
2017-01-26	15.22	15.31	14.77	14.79	14419181
2017-01-27	14.83	15.11	14.78	14.80	14921530
2017-01-30	14.83	14.85	14.62	14.84	11239675
2017-01-31	14.77	15.11	14.57	15.05	14889607
2017-02-01	15.12	15.16	14.84	14.99	12433763
2017-02-02	14.89	15.22	14.87	15.21	15599575
2017-02-03	15.22	15.32	15.12	15.27	11659495
2017-02-06	15.17	15.30	15.09	15.26	7975431
2017-02-07	15.26	15.44	15.16	15.43	12330319
2017-02-08	15.41	15.64	15.39	15.51	13204263
2017-02-09	15.51	15.77	15.45	15.64	7709448
2017-02-10	15.65	15.74	15.55	15.72	10006365
2017-02-13	15.75	16.11	15.70	16.04	16142564
2017-02-14	15.96	16.41	15.95	16.06	17086210
2017-02-15	16.04	16.14	15.89	15.98	14448341
2017-02-16	15.99	16.03	15.89	15.92	12560613
2017-02-17	15.88	15.95	15.72	15.95	17366721
2017-02-21	15.93	16.22	15.93	16.13	17318051
2017-02-22	16.09	16.24	16.09	16.20	16654221
2017-02-23	16.51	17.80	16.48	17.60	37118842
2017-02-24	17.34	17.68	17.31	17.65	19816072
2017-02-27	17.65	17.81	17.48	17.65	12287497
2017-02-28	17.64	17.67	17.37	17.37	13940117
2017-03-01	17.65	17.71	17.45	17.62	9818715
2017-03-02	17.66	17.69	17.31	17.32	12229182
2017-03-03	17.30	17.40	17.12	17.35	17289361
2017-03-06	17.44	17.44	17.13	17.30	11163064
2017-03-07	17.27	17.42	17.05	17.27	11527985
2017-03-08	17.30	17.40	17.22	17.32	6745671
2017-03-09	17.25	17.42	17.18	17.36	8505402
2017-03-10	17.25	17.60	17.25	17.39	7840676
2017-03-13	17.41	17.49	17.35	17.49	6966599
2017-03-14	17.46	17.58	17.41	17.47	6334411
2017-03-15	17.44	17.65	17.28	17.57	13418063
2017-03-16	17.60	17.71	17.48	17.65	9143985
2017-03-17	17.65	17.70	17.56	17.56	14282500
2017-03-20	17.57	17.68	17.52	17.56	8847764
2017-03-21	17.62	17.69	17.15	17.15	11252314
2017-03-22	17.22	17.30	17.10	17.23	10654578
2017-03-23	17.23	17.38	17.14	17.21	9157123
2017-03-24	17.28	17.40	17.13	17.23	6633818
2017-03-27	17.09	17.31	17.03	17.20	5698091
2017-03-28	17.23	17.41	17.20	17.26	8741713
2017-03-29	17.20	17.38	17.17	17.26	5477399
2017-03-30	17.25	17.69	17.22	17.65	10806000
2017-03-31	17.61	17.96	17.56	17.88	19240579
2017-04-03	17.93	17.95	17.43	17.59	10538321
2017-04-04	17.52	17.74	17.50	17.72	6781165
2017-04-05	17.80	17.94	17.60	17.69	10310708
2017-04-06	17.69	17.72	17.43	17.56	8368740
2017-04-07	17.54	17.63	17.28	17.37	13464895
2017-04-10	17.40	17.54	17.29	17.36	6694136
2017-04-11	17.40	17.55	17.29	17.54	14400769
2017-04-12	18.37	18.37	17.85	18.02	19363874
2017-04-13	17.99	18.35	17.94	18.20	12854122
2017-04-17	18.17	18.32	18.07	18.20	8213848
2017-04-18	18.21	18.36	18.08	18.22	10177098
2017-04-19	18.42	18.61	18.30	18.38	12351959
2017-04-20	18.44	18.57	18.29	18.52	6786300
2017-04-21	18.51	18.52	18.27	18.29	9953227
2017-04-24	18.52	18.60	18.36	18.54	8054640
2017-04-25	18.57	18.71	18.49	18.61	10425760
2017-04-26	18.50	18.74	18.42	18.63	7950652
2017-04-27	18.70	18.83	18.64	18.77	9193686
2017-04-28	18.74	18.83	18.53	18.82	7956877
2017-05-01	18.85	19.00	18.80	18.93	7958624
2017-05-02	18.99	19.03	18.81	18.90	11526647
2017-05-03	18.84	18.91	18.74	18.81	6996238
2017-05-04	18.84	18.88	18.69	18.79	7204792
2017-05-05	18.83	18.92	18.71	18.91	11898040
2017-05-08	18.91	19.39	18.89	19.31	10053269
2017-05-09	19.34	19.34	19.17	19.24	6673609
2017-05-10	19.25	19.37	19.16	19.36	7252434
2017-05-11	19.31	19.35	19.17	19.26	8233419
2017-05-12	19.25	19.42	19.13	19.30	6417197
2017-05-15	19.35	19.42	19.31	19.36	7176577
2017-05-16	19.42	19.49	19.23	19.47	7350382
2017-05-17	19.32	19.42	18.94	18.96	11096490
2017-05-18	18.87	18.89	18.65	18.78	14280948
2017-05-19	18.86	19.08	18.81	19.00	8049898
2017-05-22	19.08	19.15	18.86	19.11	9759393
2017-05-23	19.14	19.14	18.81	18.96	7834752
2017-05-24	19.02	19.19	18.91	19.01	13476226
2017-05-25	19.57	19.58	18.26	18.37	21296476
2017-05-26	18.27	18.54	18.21	18.47	14525992
2017-05-30	18.43	19.03	18.42	18.94	16424279
2017-05-31	18.95	18.98	18.72	18.76	12234110
2017-06-01	18.74	18.95	18.59	18.95	8340319
2017-06-02	18.97	19.16	18.93	18.98	9262101
2017-06-05	18.94	18.96	18.73	18.80	8274463
2017-06-06	18.79	18.80	18.24	18.26	22009847
2017-06-07	18.35	18.42	18.15	18.24	12448834
2017-06-08	18.27	18.31	18.10	18.28	12264835
2017-06-09	18.29	18.33	17.60	17.80	16228672
2017-06-12	17.61	17.86	17.43	17.76	12527594
2017-06-13	17.82	17.94	17.68	17.74	9036409
2017-06-14	17.67	17.75	17.28	17.40	8743126
2017-06-15	17.28	17.39	17.16	17.27	8765889
2017-06-16	17.24	17.45	17.14	17.35	14634825
2017-06-19	17.42	17.75	17.39	17.69	10306329
2017-06-20	17.68	17.96	17.64	17.83	16282808
2017-06-21	17.83	17.84	17.54	17.71	14704835
2017-06-22	17.69	17.79	17.59	17.71	11064581
2017-06-23	17.71	17.87	17.56	17.80	14051542
2017-06-26	17.89	18.25	17.89	18.16	14175294
2017-06-27	18.10	18.18	17.77	17.77	8303899
2017-06-28	17.88	18.11	17.79	18.03	6161108
2017-06-29	17.92	17.99	17.43	17.57	9018290
2017-06-30	17.66	17.71	17.45	17.48	8935331
2017-07-03	17.59	17.75	17.54	17.56	4312603
2017-07-05	17.57	17.72	17.46	17.65	13992329
2017-07-06	17.58	17.62	17.10	17.19	11986446
2017-07-07	17.25	17.38	17.17	17.35	8241012
2017-07-10	17.53	17.89	17.45	17.87	9820057
2017-07-11	17.83	18.12	17.78	17.94	12040550
2017-07-12	18.08	18.23	17.88	18.04	10146043
2017-07-13	18.02	18.16	17.95	18.08	9397027
2017-07-14	18.09	18.49	18.09	18.42	8174808
2017-07-17	18.42	18.50	18.25	18.47	9070801
2017-07-18	18.45	18.51	18.27	18.39	5426139
2017-07-19	18.42	18.70	18.36	18.70	10808649
2017-07-20	18.94	19.06	18.75	18.94	11180816
2017-07-21	18.94	19.24	18.85	19.15	9235767
2017-07-24	19.12	19.39	19.10	19.24	8144841
2017-07-25	19.27	19.58	19.11	19.41	9266648
2017-07-26	19.44	19.47	19.18	19.26	8027772
2017-07-27	19.33	19.45	18.82	19.21	14731886
2017-07-28	19.09	19.21	18.82	19.17	5898307
2017-07-31	19.20	19.32	19.05	19.10	12771589
2017-08-01	19.14	19.18	18.96	19.14	6530072
2017-08-02	19.19	19.21	18.87	19.10	10780658
2017-08-03	19.10	19.36	19.00	19.36	14994479
2017-08-04	19.33	19.58	19.27	19.37	9123018
2017-08-07	19.37	19.40	19.25	19.32	9191767
2017-08-08	19.30	19.48	19.20	19.32	11560509
2017-08-09	19.22	19.34	19.09	19.32	7843810
2017-08-10	19.22	19.27	18.88	18.90	13284580
2017-08-11	18.94	19.10	18.85	18.90	6609939
2017-08-14	19.07	19.20	19.02	19.10	7615826
2017-08-15	19.01	19.12	18.86	19.04	9245951
2017-08-16	18.98	19.07	18.87	18.97	9583136
2017-08-17	18.88	19.08	18.63	18.64	9282794
2017-08-18	18.60	18.65	18.36	18.51	11687271
2017-08-21	18.48	18.66	18.41	18.57	6919149
2017-08-22	18.63	19.10	18.59	19.02	8431970
2017-08-23	19.04	19.05	18.80	18.86	15066906
2017-08-24	18.83	19.78	18.83	19.41	27375516
2017-08-25	19.54	19.64	19.31	19.31	13592877
2017-08-28	19.35	19.50	19.08	19.18	13043958
2017-08-29	19.04	19.25	18.96	19.21	9552919
2017-08-30	19.20	19.25	19.06	19.17	7960241
2017-08-31	19.26	19.30	19.01	19.08	10435388
2017-09-01	19.08	19.49	19.07	19.36	7550930
2017-09-05	19.28	19.34	19.10	19.24	12217322
2017-09-06	19.34	19.48	19.27	19.37	11645066
2017-09-07	19.35	19.38	19.20	19.28	5716448
2017-09-08	19.23	19.26	19.08	19.12	6496651
2017-09-11	19.26	19.40	19.23	19.19	7335345
2017-09-12	19.29	19.50	19.26	19.48	7431443
2017-09-13	19.37	19.37	19.10	19.28	7964967
2017-09-14	19.20	19.49	19.12	19.46	9665604
2017-09-15	19.45	19.55	19.32	19.47	12790686
2017-09-18	19.52	19.71	19.43	19.59	6414807
2017-09-19	19.61	19.62	19.35	19.49	5527704
2017-09-20	19.48	19.60	19.42	19.60	7007734
2017-09-21	19.55	19.78	19.54	19.77	7539375
2017-09-22	19.68	19.95	19.65	19.94	6778176
2017-09-25	19.84	19.97	19.68	19.85	9338989
2017-09-26	19.77	20.13	19.77	19.88	16565020
2017-09-27	19.89	20.03	19.76	19.87	11022884
2017-09-28	19.87	20.04	19.87	19.97	8095156
2017-09-29	20.00	20.11	19.94	19.96	6704565
2017-10-02	19.94	20.23	19.94	20.12	8307946
2017-10-03	20.05	20.21	20.02	20.09	6592771
2017-10-04	20.06	20.34	20.03	20.26	7003391
2017-10-05	20.17	20.42	20.17	20.35	11265286
2017-10-06	20.20	20.61	20.20	20.58	10614209
2017-10-09	20.64	20.73	20.55	20.57	89832959
2017-10-10	20.62	20.62	20.42	20.57	6676468
2017-10-11	20.57	20.72	20.29	20.41	8402020
2017-10-12	20.35	20.47	20.25	20.40	9084871
2017-10-13	20.95	22.00	20.95	21.71	27016737
2017-10-16	21.77	21.87	21.68	21.79	9645875
2017-10-17	21.77	21.85	21.46	21.55	7137030
2017-10-18	21.74	22.08	21.67	21.72	7610570
2017-10-19	21.64	21.97	21.51	21.96	10247749
2017-10-20	22.03	22.16	21.90	22.02	8621009
2017-10-23	22.15	22.31	22.10	22.12	8678423
2017-10-24	22.11	22.21	21.94	21.95	8225955
2017-10-25	21.87	21.94	21.65	21.67	13377955
2017-10-26	21.78	21.91	21.47	21.52	17010037
2017-10-27	21.61	21.66	21.32	21.50	20420567
2017-10-30	21.47	21.53	21.32	21.39	7459770
2017-10-31	21.43	21.71	21.43	21.55	9732527
2017-11-01	21.60	21.64	21.39	21.47	8813665
2017-11-02	21.38	21.56	21.07	21.44	14764943
2017-11-03	21.50	21.55	21.33	21.47	7709902
2017-11-06	21.47	21.53	21.38	21.44	13309582
2017-11-07	21.47	21.47	21.32	21.38	6245536
2017-11-08	21.34	21.47	21.24	21.42	6061868
2017-11-09	21.27	21.40	21.15	21.34	5844935
2017-11-10	21.25	21.31	21.14	21.23	6276650
2017-11-13	21.23	21.33	21.15	21.17	4921924
2017-11-14	21.10	21.45	20.99	21.36	11628055
2017-11-15	21.31	21.53	21.24	21.36	12655183
2017-11-16	21.43	21.75	21.41	21.57	9562176
2017-11-17	21.51	21.87	21.45	21.75	10639895
2017-11-20	21.81	22.28	21.77	22.12	11871818
2017-11-21	22.34	22.68	22.30	22.46	17552913
2017-11-22	21.00	21.53	20.59	21.34	28424717
2017-11-24	21.44	21.52	20.99	21.24	9657949
2017-11-27	21.17	21.33	20.96	21.25	15350089
2017-11-28	21.27	21.68	21.15	21.66	10376726
2017-11-29	21.74	21.97	21.35	21.43	12113450
2017-11-30	21.49	21.78	21.31	21.45	13922768
2017-12-01	21.38	21.59	20.97	21.41	9909907
2017-12-04	21.46	21.73	21.04	21.08	12975547
2017-12-05	21.18	21.25	21.02	21.07	9209152
2017-12-06	21.08	21.15	20.88	21.02	10032072
2017-12-07	21.04	21.14	20.92	20.97	8450918
2017-12-08	21.05	21.12	20.86	21.07	13821971
2017-12-11	20.97	21.36	20.93	21.16	7730577
2017-12-12	21.10	21.20	20.87	20.98	7174807
2017-12-13	20.94	20.98	20.76	20.85	9156695
2017-12-14	20.82	20.90	20.73	20.74	8160985
2017-12-15	20.88	21.00	20.66	20.92	19023013
2017-12-18	21.00	21.34	20.99	21.29	12155742
2017-12-19	21.37	21.62	21.24	21.42	9773064
2017-12-20	21.50	21.60	21.29	21.46	7347348
2017-12-21	21.51	21.58	21.23	21.25	8742419
2017-12-22	21.25	21.34	21.15	21.26	4099972
2017-12-26	21.13	21.31	21.13	21.23	3014812
2017-12-27	21.15	21.29	21.10	21.27	7605360
2017-12-28	21.22	21.30	21.07	21.15	5214119
2017-12-29	21.17	21.28	21.01	21.01	5204330
2018-01-02	21.18	21.33	21.00	21.32	6457331
2018-01-03	21.31	21.50	21.24	21.37	5957671
2018-01-04	21.40	21.64	21.33	21.53	7653851
2018-01-05	21.61	21.77	21.29	21.75	6750728
2018-01-08	21.78	21.88	21.59	21.84	5769556
2018-01-09	21.79	21.95	21.72	21.81	7859468
2018-01-10	21.68	22.14	21.68	22.05	8443302
2018-01-11	22.08	22.42	22.06	22.41	8356376
2018-01-12	22.48	22.97	22.45	22.92	8821758
2018-01-16	23.05	23.11	22.75	22.88	9311601
2018-01-17	22.70	23.49	22.66	23.46	11151454
2018-01-18	23.43	23.57	23.25	23.29	12277345
2018-01-19	23.43	23.79	23.42	23.70	11551429
2018-01-22	23.68	23.96	23.53	23.85	9150775
2018-01-23	23.43	23.86	23.36	23.81	7840088
2018-01-24	23.89	24.00	23.54	23.66	6781488
2018-01-25	23.77	23.84	23.30	23.32	7273801
2018-01-26	23.54	23.92	23.54	23.91	8113265
2018-01-29	24.10	24.10	23.71	23.81	7036466
2018-01-30	23.64	23.76	23.29	23.44	7973395
2018-01-31	23.56	23.74	23.29	23.32	13704678
2018-02-01	23.22	23.48	23.14	23.30	7317603
2018-02-02	23.08	23.19	22.47	22.48	9163108
2018-02-05	22.32	22.56	21.28	21.29	13314217
2018-02-06	20.65	21.49	20.01	21.43	20439878
2018-02-07	21.36	21.53	21.05	21.21	11838988
2018-02-08	21.27	21.34	19.91	19.92	16750561
2018-02-09	20.21	20.31	19.31	20.11	13216377
2018-02-12	20.29	20.63	20.14	20.41	12507871
2018-02-13	20.30	20.66	20.30	20.58	11648743
2018-02-14	20.44	21.35	20.35	21.29	12152356
2018-02-15	21.48	21.53	20.95	21.45	8133658
2018-02-16	21.40	21.71	21.33	21.40	6082225
2018-02-20	21.27	21.59	21.23	21.39	8085414
2018-02-21	21.45	21.74	21.17	21.17	7528242
2018-02-22	21.26	21.64	21.25	21.39	10726216
2018-02-23	22.75	23.22	22.00	22.13	22297347
2018-02-26	22.55	23.55	22.55	23.46	21393908
2018-02-27	23.37	23.83	23.26	23.52	15105703
2018-02-28	23.67	23.90	23.39	23.39	13425902
2018-03-01	23.47	23.79	23.02	23.35	12042409
2018-03-02	23.23	23.63	23.08	23.57	10112562
2018-03-05	23.46	23.88	23.34	23.69	10034124
2018-03-06	23.80	24.15	23.72	23.95	9878149
2018-03-07	23.75	24.14	23.70	24.04	8420580
2018-03-08	24.15	24.24	23.75	23.95	7113290
2018-03-09	24.06	24.75	24.00	24.65	12892649
2018-03-12	24.69	24.69	23.82	23.69	19626675
2018-03-13	23.79	24.01	23.55	23.62	16955596
2018-03-14	23.79	23.81	23.28	23.48	9305427
2018-03-15	23.55	23.64	23.37	23.48	10320209
2018-03-16	23.57	23.82	23.49	23.51	20052941
2018-03-19	23.45	23.48	23.01	23.20	9930750
2018-03-20	23.25	23.56	23.22	23.28	8403093
2018-03-21	23.26	23.57	23.18	23.28	6337595
2018-03-22	23.04	23.10	22.43	22.47	13453454
2018-03-23	22.51	22.70	21.83	21.85	16835684
2018-03-26	22.25	22.44	21.92	22.20	9768601
2018-03-27	22.23	22.34	21.68	21.77	15088796
2018-03-28	21.77	21.87	21.43	21.69	13347810
2018-03-29	21.82	22.08	21.77	21.92	8428236
2018-04-02	21.84	21.88	20.92	21.14	10078997
2018-04-03	21.34	21.56	21.01	21.32	8117006
2018-04-04	20.87	21.61	20.81	21.54	8208383
2018-04-05	21.64	21.83	21.50	21.55	7189191
2018-04-06	21.28	21.62	20.60	20.78	10557627
2018-04-09	20.94	21.32	20.76	20.89	8208928
2018-04-10	21.19	21.92	21.19	21.75	11967201
2018-04-11	21.55	21.83	21.50	21.59	9736473
2018-04-12	21.80	22.10	21.76	21.94	8036320
2018-04-13	22.04	22.12	21.65	21.77	5867486
2018-04-16	21.97	22.03	21.73	21.85	8246452
2018-04-17	22.09	22.12	21.96	22.05	5719125
2018-04-18	22.11	22.14	21.97	22.03	7955017
2018-04-19	21.91	21.93	21.49	21.66	7028945
2018-04-20	21.66	21.77	21.43	21.53	7425073
2018-04-23	21.56	21.65	21.24	21.38	6374502
2018-04-24	21.39	21.64	21.03	21.20	7331641
2018-04-25	21.17	21.36	21.08	21.31	7279447
2018-04-26	21.50	21.53	21.33	21.48	5632122
2018-04-27	21.52	21.66	21.46	21.61	7237489
2018-04-30	21.66	21.86	21.38	21.49	7536560
2018-05-01	21.45	21.89	21.40	21.82	8273719
2018-05-02	21.91	21.91	21.50	21.55	8476372
2018-05-03	21.46	21.50	20.96	21.32	5958310
2018-05-04	21.21	21.78	21.21	21.68	6547696
2018-05-07	21.71	21.86	21.66	21.79	6851066
2018-05-08	21.75	21.99	21.65	21.96	6372847
2018-05-09	22.01	22.62	21.99	22.58	6288543
2018-05-10	22.67	22.78	22.51	22.75	4950390
2018-05-11	22.72	22.84	22.63	22.71	5544361
2018-05-14	22.82	23.07	22.52	22.57	7655228
2018-05-15	22.40	22.41	21.79	22.04	8544769
2018-05-16	22.06	22.28	21.99	22.23	6158259
2018-05-17	22.16	22.47	22.12	22.30	7286702
2018-05-18	22.30	22.33	22.11	22.14	6295602
2018-05-21	22.34	22.34	22.00	22.09	6349838
2018-05-22	22.12	22.26	22.01	22.07	8676696
2018-05-23	21.87	21.90	21.55	21.90	9861590
2018-05-24	21.80	21.98	21.44	21.92	8288880
2018-05-25	21.86	21.98	21.80	21.91	7733087
2018-05-29	21.74	21.78	21.20	21.30	13558919
2018-05-30	22.40	22.48	21.04	22.16	18181969
2018-05-31	22.11	22.32	21.96	22.03	15182464
2018-06-01	22.14	22.71	22.11	22.68	9230427
2018-06-04	22.70	22.83	22.60	22.74	8173542
2018-06-05	22.84	23.50	22.78	23.42	14277958
2018-06-06	23.52	23.60	23.18	23.51	10129209
2018-06-07	23.53	23.70	23.37	23.55	9292377
2018-06-08	23.40	23.75	23.40	23.71	6778831
2018-06-11	23.68	24.20	23.65	23.87	9149072
2018-06-12	23.99	23.99	23.55	23.62	6088403
2018-06-13	23.62	23.75	23.54	23.54	8073220
2018-06-14	23.63	23.99	23.63	23.80	8242964
2018-06-15	23.70	23.70	23.44	23.59	13022832
2018-06-18	23.37	23.75	23.30	23.65	5554302
2018-06-19	23.31	23.57	23.16	23.52	8855493
2018-06-20	23.60	23.69	23.30	23.30	6834371
2018-06-21	23.54	23.62	23.31	23.50	8911812
2018-06-22	23.65	23.90	23.59	23.80	15110929
2018-06-25	23.63	23.76	22.94	23.09	8785300
2018-06-26	23.13	23.23	22.99	23.05	6863170
2018-06-27	22.98	23.17	22.81	22.81	7520858
2018-06-28	22.83	22.85	22.35	22.67	9800846
2018-06-29	22.80	23.05	22.67	22.69	7585857
2018-07-02	22.54	22.86	22.38	22.86	5855897
2018-07-03	22.92	22.93	22.55	22.59	3619220
2018-07-05	22.82	22.99	22.45	22.75	7158591
2018-07-06	22.78	23.22	22.60	23.01	5375077
2018-07-09	23.14	23.44	23.01	23.37	7057142
2018-07-10	23.36	23.97	23.36	23.87	10481618
2018-07-11	23.65	23.71	23.05	23.06	6833518
2018-07-12	23.28	23.62	23.22	23.53	6345392
2018-07-13	23.31	23.77	23.30	23.71	5178369
2018-07-16	23.69	23.74	23.51	23.57	3791481
2018-07-17	23.38	23.72	23.38	23.59	4094667
2018-07-18	23.60	23.68	23.32	23.53	6467602
2018-07-19	23.40	23.53	23.17	23.19	6056367
2018-07-20	23.19	23.20	22.89	22.94	6920765
2018-07-23	22.87	23.15	22.66	23.04	5596298
2018-07-24	23.25	23.45	22.90	22.99	7192225
2018-07-25	22.91	23.31	22.91	23.29	5888728
2018-07-26	23.22	23.65	23.22	23.45	6452266
2018-07-27	23.45	23.55	23.11	23.23	4742387
2018-07-30	23.25	23.39	22.97	23.10	4268322
2018-07-31	23.12	23.22	23.05	23.08	6092636
2018-08-01	23.14	23.30	22.96	23.01	4344498
2018-08-02	22.89	23.26	22.89	23.21	5254327
2018-08-03	23.26	23.49	23.22	23.34	5092822
2018-08-06	23.28	23.83	23.28	23.74	5649703
2018-08-07	23.83	24.08	23.80	23.99	6311714
2018-08-08	23.98	24.25	23.93	24.14	5567847
2018-08-09	24.13	24.32	24.05	24.08	4836992
2018-08-10	23.91	24.09	23.91	23.99	5335897
2018-08-13	24.05	24.16	23.79	23.80	4631452
2018-08-14	23.93	24.25	23.93	24.15	5071423
2018-08-15	23.91	24.09	23.88	24.03	6318655
2018-08-16	24.18	24.29	24.06	24.14	6125681
2018-08-17	24.08	24.62	24.07	24.54	7524365
2018-08-20	24.54	24.80	24.45	24.54	6085602
2018-08-21	24.60	24.73	24.35	24.49	8179249
2018-08-22	24.46	24.63	24.25	24.49	5273781
2018-08-23	24.50	24.71	24.48	24.63	8162060
2018-08-24	24.00	24.38	23.68	24.15	12857872
2018-08-27	24.39	24.56	24.27	24.33	6599979
2018-08-28	24.44	24.59	24.31	24.49	5619690
2018-08-29	24.55	25.28	24.51	25.08	11216208
2018-08-30	25.04	25.26	24.69	24.73	9607897
2018-08-31	24.56	24.73	24.42	24.65	8939185
2018-09-04	24.53	24.88	24.39	24.81	8906647
2018-09-05	24.83	24.93	24.48	24.68	12745992
2018-09-06	24.71	24.92	24.64	24.68	7686512
2018-09-07	24.76	24.96	24.66	24.71	14398321
2018-09-10	24.78	24.89	24.57	24.51	11585744
2018-09-11	24.45	24.81	24.35	24.68	13718470
2018-09-12	24.60	24.69	24.42	24.60	6950554
2018-09-13	24.71	25.09	24.67	25.01	6814943
2018-09-14	25.01	25.15	24.96	25.04	5509826
2018-09-17	25.04	25.25	24.98	25.01	5937377
2018-09-18	24.98	25.27	24.96	25.16	7597414
2018-09-19	25.15	25.33	25.05	25.26	7134245
2018-09-20	25.44	25.78	25.40	25.69	10136203
2018-09-21	25.79	26.14	25.73	25.83	21915838
2018-09-24	25.73	25.95	25.72	25.87	9643743
2018-09-25	25.86	25.94	25.52	25.56	6308755
2018-09-26	25.71	26.22	25.71	25.97	10367809
2018-09-27	26.01	26.02	25.58	25.63	7933500
2018-09-28	25.54	25.89	25.48	25.77	9174484
2018-10-01	25.80	25.98	25.53	25.60	8572926
2018-10-02	25.60	26.15	25.60	26.08	14379897
2018-10-03	26.20	26.34	25.97	26.06	8714433
2018-10-04	26.89	27.08	26.22	26.42	12955501
2018-10-05	26.27	26.43	25.22	25.34	15682412
2018-10-08	25.19	25.35	24.94	25.01	11520204
2018-10-09	24.87	25.12	24.75	24.97	9625480
2018-10-10	24.81	25.00	24.22	24.26	14229994
2018-10-11	24.07	24.14	22.84	23.01	18005482
2018-10-12	23.46	23.76	23.27	23.67	12284506
2018-10-15	23.62	23.85	23.54	23.56	9107851
2018-10-16	23.77	23.98	23.56	23.96	8101354
2018-10-17	24.03	24.13	23.60	23.87	7839173
2018-10-18	23.81	24.09	23.54	23.77	7205519
2018-10-19	23.87	24.25	23.65	23.84	11827007
2018-10-22	24.00	24.43	23.95	24.11	10434885
2018-10-23	23.61	24.13	23.26	23.94	9621910
2018-10-24	23.97	24.04	23.02	23.06	11420588
2018-10-25	23.28	24.06	23.27	23.79	11226187
2018-10-26	23.31	23.63	22.85	23.13	12369440
2018-10-29	23.48	23.72	22.70	23.02	9897324
2018-10-30	23.07	23.70	22.98	23.67	9441089
2018-10-31	23.84	24.37	23.78	24.14	9992164
2018-11-01	24.24	24.50	23.98	24.49	7361450
2018-11-02	24.36	24.83	24.30	24.63	11792214
2018-11-05	24.63	24.77	24.42	24.64	7038951
2018-11-06	24.59	24.88	24.53	24.88	6444505
2018-11-07	25.08	25.51	24.66	25.47	8228401
2018-11-08	25.42	25.72	25.37	25.50	7545735
2018-11-09	25.36	25.49	24.76	25.00	7125829
2018-11-12	24.77	24.86	23.94	23.99	7794682
2018-11-13	23.99	24.33	23.78	23.95	7820566
2018-11-14	24.26	24.42	23.69	23.73	9949729
2018-11-15	23.55	24.43	23.42	24.17	10585780
2018-11-16	23.99	24.37	23.96	24.16	8672140
2018-11-19	24.09	24.17	23.31	23.55	10002870
2018-11-20	23.07	23.12	22.47	22.61	10786859
2018-11-21	22.77	23.08	22.66	22.66	8218147
2018-11-23	22.39	22.76	22.27	22.51	3909040
2018-11-26	22.85	22.92	22.48	22.81	10845705
2018-11-27	22.63	22.77	22.47	22.73	10173910
2018-11-28	22.80	23.44	22.61	23.43	9003453
2018-11-29	23.29	23.29	22.66	22.86	17342479
2018-11-30	23.22	23.24	22.42	23.00	19162325
2018-12-03	23.40	24.02	23.40	23.95	13175506
2018-12-04	23.89	24.17	23.04	23.24	15220561
2018-12-06	22.76	24.09	22.70	24.02	19873605
2018-12-07	23.90	23.91	22.63	22.93	17395261
2018-12-10	22.80	23.06	22.31	22.93	13111617
2018-12-11	23.10	23.40	22.39	22.39	13065207
2018-12-12	22.70	22.99	22.52	22.55	10202035
2018-12-13	22.63	22.91	22.26	22.29	11356820
2018-12-14	22.08	22.44	21.94	22.01	11959572
2018-12-17	21.90	22.28	21.29	21.42	11680801
2018-12-18	21.60	21.92	21.37	21.41	11889427
2018-12-19	21.46	21.63	20.34	20.55	18164045
2018-12-20	20.51	20.64	19.82	20.07	16294928
2018-12-21	19.98	20.38	19.63	19.65	21153858
2018-12-24	19.40	19.89	19.32	19.38	6326318
2018-12-26	19.53	20.35	19.22	20.33	14093809
2018-12-27	20.02	20.39	19.65	20.38	11942928
2018-12-28	20.56	20.80	20.28	20.34	9753908
2018-12-31	20.49	20.65	20.24	20.46	8510336
2019-01-02	20.03	20.78	20.00	20.63	9467367
2019-01-03	20.35	20.40	19.71	19.93	13458986
2019-01-04	20.38	20.89	20.27	20.72	9220664
2019-01-07	20.75	21.16	20.74	20.95	8167572
2019-01-08	21.22	21.42	20.84	21.21	6355878
2019-01-09	21.34	21.46	21.01	21.21	8326696
2019-01-10	21.12	21.53	21.06	21.47	8015019
2019-01-11	21.24	21.29	20.80	21.17	12524905
2019-01-14	20.94	21.09	20.68	20.79	9626050
2019-01-15	20.80	21.07	20.65	21.01	8839353
2019-01-16	20.95	21.18	20.71	21.05	8633235
2019-01-17	20.95	21.45	20.92	21.23	11295440
2019-01-18	21.36	21.79	21.29	21.75	10827274
2019-01-22	21.62	21.65	21.18	21.32	15246577
2019-01-23	21.41	21.58	21.19	21.44	10037054
2019-01-24	21.55	21.95	21.51	21.77	5623250
2019-01-25	21.94	22.12	21.84	22.10	7290599
2019-01-28	21.83	22.00	21.68	21.98	6033160
2019-01-29	22.12	22.23	21.85	21.88	6811603
2019-01-30	22.09	22.24	21.91	22.20	7559235
2019-01-31	22.20	22.26	22.01	22.03	11203167
2019-02-01	22.16	22.29	21.93	22.26	7946741
2019-02-04	22.27	22.60	22.16	22.55	6486362
2019-02-05	22.57	22.82	22.57	22.80	6946505
2019-02-06	22.80	23.09	22.80	23.07	5836882
2019-02-07	22.92	23.02	22.69	22.86	7607688
2019-02-08	22.65	22.93	22.60	22.92	6870399
2019-02-11	23.00	23.20	22.79	22.86	7093228
2019-02-12	23.01	23.40	23.00	23.35	6945310
2019-02-13	23.44	23.54	23.22	23.32	9811205
2019-02-14	23.23	23.46	23.19	23.23	7696587
2019-02-15	23.33	23.40	23.14	23.28	10865516
2019-02-19	23.24	23.39	23.18	23.25	7177139
2019-02-20	23.28	23.53	23.25	23.38	7660138
2019-02-21	23.21	23.62	23.21	23.39	9610857
2019-02-22	23.55	23.82	23.52	23.74	6729697
2019-02-25	23.83	24.09	23.81	23.91	13031055
2019-02-26	23.78	23.99	23.76	23.90	9502191
2019-02-27	23.75	23.89	23.61	23.85	10887182
2019-02-28	20.05	20.34	19.34	19.73	53508291
2019-03-01	19.92	19.95	19.49	19.60	29705789
2019-03-04	19.61	19.91	19.35	19.53	21409944
2019-03-05	19.54	19.74	19.35	19.36	15526947
2019-03-06	19.33	19.35	19.06	19.08	14410814
2019-03-07	19.00	19.02	18.73	18.82	14276342
2019-03-08	18.53	18.75	18.46	18.74	10238925
2019-03-11	18.78	19.21	18.78	18.88	11834973
2019-03-12	18.92	19.12	18.86	19.06	19010921
2019-03-13	19.10	19.63	19.05	19.61	25276368
2019-03-14	19.62	19.71	19.49	19.64	18526834
2019-03-15	19.65	19.97	19.64	19.94	22557792
2019-03-18	19.91	20.07	19.84	19.95	13232443
2019-03-19	20.03	20.28	19.91	20.00	12999986
2019-03-20	20.01	20.16	19.80	19.99	11575326
2019-03-21	19.95	20.35	19.95	20.22	11842771
2019-03-22	20.11	20.17	19.33	19.34	15765553
2019-03-25	19.28	19.32	18.86	18.97	15882397
2019-03-26	19.10	19.36	19.00	19.13	10991737
2019-03-27	19.11	19.38	18.86	18.93	13537840
2019-03-28	18.96	19.25	18.91	19.00	15678438
2019-03-29	19.22	19.48	19.19	19.43	12159852
2019-04-01	19.73	20.09	19.54	20.05	13958535
2019-04-02	20.14	20.20	19.67	19.72	16597243
2019-04-03	19.78	20.03	19.66	19.75	14054204
2019-04-04	19.78	19.86	19.65	19.76	9353999
2019-04-05	19.79	19.94	19.75	19.79	6320685
2019-04-08	19.74	20.01	19.74	19.94	7296149
2019-04-09	19.81	19.88	19.50	19.59	12549677
2019-04-10	19.58	20.00	19.57	19.97	12761865
2019-04-11	19.96	20.09	19.87	19.94	11975873
2019-04-12	20.04	20.25	20.02	20.21	8572530
2019-04-15	20.23	20.28	20.01	20.20	8880522
2019-04-16	20.25	20.61	20.20	20.57	10751274
2019-04-17	20.60	20.65	20.43	20.50	8671014
2019-04-18	20.49	20.62	20.45	20.52	7436041
2019-04-22	20.42	20.48	19.83	19.88	9455609
2019-04-23	19.96	20.18	19.78	20.09	8000726
2019-04-24	20.03	20.26	19.87	19.87	11881890
2019-04-25	19.84	19.89	19.60	19.60	13499425
2019-04-26	19.45	19.58	19.29	19.41	7894647
2019-04-29	19.33	19.78	19.33	19.66	9036687
2019-04-30	19.60	19.96	19.58	19.95	8299216
2019-05-01	19.95	20.18	19.78	19.93	9269888
2019-05-02	19.99	20.13	19.87	20.04	8627463
2019-05-03	20.19	20.35	20.09	20.29	6821281
2019-05-06	19.83	20.11	19.68	20.09	11525349
2019-05-07	19.86	19.96	19.47	19.61	9272073
2019-05-08	19.52	19.79	19.50	19.53	6271286
2019-05-09	19.34	19.34	18.90	19.29	8803292
2019-05-10	19.19	19.31	18.78	19.12	10180112
2019-05-13	18.55	18.68	18.12	18.27	11637422
2019-05-14	18.33	18.63	18.17	18.30	8363267
2019-05-15	18.13	18.84	18.06	18.73	12947076
2019-05-16	18.79	19.07	18.74	18.94	7430268
2019-05-17	18.71	19.14	18.70	19.02	11414353
2019-05-20	18.75	19.21	18.67	18.96	14502109
2019-05-21	19.08	19.58	19.08	19.44	11554643
2019-05-22	19.26	19.42	18.99	19.20	16046095
2019-05-23	18.92	19.29	18.74	19.19	14652022
2019-05-24	19.52	20.23	19.40	20.03	13550991
2019-05-28	19.98	20.13	19.66	19.66	17343406
2019-05-29	19.53	19.59	18.82	19.00	19384804
2019-05-30	19.16	19.31	18.98	19.14	9387691
2019-05-31	18.85	18.86	18.35	18.68	13082673
2019-06-03	18.75	19.04	18.61	18.66	9809118
2019-06-04	19.00	19.42	18.83	19.39	10299617
2019-06-05	19.50	19.65	19.19	19.56	8291306
2019-06-06	19.65	19.77	19.47	19.66	7820048
2019-06-07	19.68	19.98	19.66	19.71	8454469
2019-06-10	19.83	20.04	19.82	19.72	7656512
2019-06-11	19.90	19.99	19.72	19.86	7689475
2019-06-12	19.86	20.01	19.70	19.92	10798518
2019-06-13	19.96	20.09	19.92	19.99	6705651
2019-06-14	19.97	19.99	19.74	19.91	6987493
2019-06-17	19.87	20.03	19.79	19.90	7188834
2019-06-18	20.01	20.56	20.00	20.52	9407005
2019-06-19	20.57	20.77	20.46	20.63	8971491
2019-06-20	20.88	20.90	20.68	20.86	9745649
2019-06-21	20.82	20.82	20.52	20.70	15220645
2019-06-24	20.70	20.87	20.57	20.66	9726321
2019-06-25	20.73	20.91	20.58	20.60	9236864
2019-06-26	20.74	20.84	20.69	20.79	8431044
2019-06-27	20.84	21.09	20.72	20.74	7896567
2019-06-28	20.83	20.96	20.73	20.79	10777275
2019-07-01	21.12	21.38	20.88	20.99	7060226
2019-07-02	21.10	21.14	20.91	21.06	7057973
2019-07-03	21.05	21.26	20.96	21.16	5034362
2019-07-05	21.01	21.20	20.92	21.16	6394757
2019-07-08	21.00	21.13	20.70	20.74	9759124
2019-07-09	20.59	20.76	20.51	20.63	8638055
2019-07-10	20.83	20.88	20.58	20.59	5646605
2019-07-11	20.63	20.86	20.47	20.85	10293663
2019-07-12	21.00	21.27	20.97	21.23	6846015
2019-07-15	21.25	21.43	21.25	21.35	8418966
2019-07-16	21.41	21.62	21.28	21.31	6269016
2019-07-17	21.27	21.40	21.18	21.18	5692829
2019-07-18	21.10	21.44	21.08	21.38	5734119
2019-07-19	21.45	21.58	21.38	21.39	7724655
2019-07-22	21.50	21.54	21.40	21.44	9753608
2019-07-23	21.56	21.71	21.43	21.63	8395700
2019-07-24	21.59	21.74	21.45	21.57	6886188
2019-07-25	21.49	21.49	21.16	21.33	5332073
2019-07-26	21.38	21.58	21.23	21.52	5061927
2019-07-29	21.47	21.60	21.38	21.50	5866998
2019-07-30	21.46	21.58	21.33	21.54	4525797
2019-07-31	21.48	21.58	20.89	21.04	12752180
2019-08-01	21.03	21.55	20.79	20.99	12234098
2019-08-02	20.56	20.69	19.93	20.14	10942626
2019-08-05	19.96	20.00	18.99	19.16	9648361
2019-08-06	19.32	19.48	19.08	19.25	8275913
2019-08-07	18.97	19.18	18.81	19.09	8637045
2019-08-08	19.25	19.59	19.21	19.53	6053956
2019-08-09	19.45	19.48	19.13	19.28	5251151
2019-08-12	19.15	19.18	18.80	18.90	5222937
2019-08-13	18.88	19.79	18.82	19.54	11998981
2019-08-14	19.21	19.40	19.07	19.28	18915496
2019-08-15	19.17	19.29	18.44	18.63	10145950
2019-08-16	18.85	19.19	18.83	19.08	10972693
2019-08-19	19.46	19.63	19.21	19.21	7609073
2019-08-20	18.88	19.10	18.79	18.91	8141316
2019-08-21	19.15	19.20	18.94	18.96	7505581
2019-08-22	19.01	19.11	18.83	18.93	11742371
2019-08-23	17.32	18.16	17.10	17.81	26399960
2019-08-26	17.98	18.07	17.73	17.84	15138647
2019-08-27	17.94	18.10	17.60	17.73	13791994
2019-08-28	17.77	17.92	17.62	17.79	10676349
2019-08-29	18.07	18.27	18.05	18.09	7605348
2019-08-30	18.31	18.51	18.21	18.29	8070120
2019-09-03	18.07	18.30	17.97	18.15	7878612
2019-09-04	18.30	18.51	18.21	18.36	6870760
2019-09-05	18.59	19.09	18.54	18.91	9151767
2019-09-06	19.00	19.16	18.98	19.10	6576238
2019-09-09	18.79	19.15	18.75	18.85	12135203
2019-09-10	18.79	19.02	18.77	18.99	9472498
2019-09-11	18.98	19.12	18.84	19.06	8737715
2019-09-12	18.99	19.05	18.47	18.75	25108938
2019-09-13	18.85	19.20	18.85	19.08	14057442
2019-09-16	18.56	18.91	18.46	18.87	7849496
2019-09-17	18.86	18.96	18.58	18.87	8668897
2019-09-18	18.89	18.99	18.49	18.71	6295027
2019-09-19	18.75	19.04	18.73	18.75	10150719
2019-09-20	18.81	18.86	18.46	18.47	14516547
2019-09-23	18.39	18.63	18.37	18.52	7548123
2019-09-24	18.58	18.65	18.12	18.15	10516952
2019-09-25	18.22	18.52	18.18	18.41	17342215
2019-09-26	18.40	18.49	18.25	18.42	11349479
2019-09-27	18.54	18.75	18.43	18.53	19906804
2019-09-30	18.60	19.03	18.60	18.92	24575218
2019-10-01	19.05	19.18	18.58	18.59	10473571
2019-10-02	18.44	18.71	18.23	18.59	20427058
2019-10-03	18.51	18.55	18.14	18.40	16209055
2019-10-04	17.00	17.04	16.46	16.64	41262776
2019-10-07	16.53	17.02	16.51	16.80	15453009
2019-10-08	16.61	16.66	16.28	16.30	16910548
2019-10-09	16.47	16.51	16.32	16.40	13552261
2019-10-10	16.05	16.18	15.93	16.03	19903110
2019-10-11	16.29	16.60	16.21	16.24	21220573
2019-10-14	16.33	16.58	16.29	16.54	15226196
2019-10-15	16.54	16.90	16.41	16.81	13282435
2019-10-16	16.76	17.16	16.73	17.04	18525108
2019-10-17	17.05	17.05	16.85	16.96	9603501
2019-10-18	16.86	16.98	16.76	16.85	12184419
2019-10-21	16.99	17.27	16.99	17.00	8822768
2019-10-22	17.01	17.19	16.91	17.12	10218265
2019-10-23	17.15	17.16	16.98	17.12	7244160
2019-10-24	17.18	17.32	16.99	17.12	6508288
2019-10-25	17.22	17.46	17.20	17.33	17277316
2019-10-28	17.46	17.67	17.46	17.63	13899502
2019-10-29	17.63	17.76	17.53	17.60	9462651
2019-10-30	17.57	17.63	17.31	17.62	8662611
2019-10-31	17.53	17.62	17.16	17.37	11414845
2019-11-01	17.44	17.78	17.29	17.78	8824911
2019-11-04	17.85	18.15	17.82	18.00	12249197
2019-11-05	18.24	18.48	18.20	18.40	12554293
2019-11-06	21.64	21.67	19.49	19.57	63188334
2019-11-07	19.82	20.19	19.36	19.39	28254209
2019-11-08	19.30	19.55	18.96	19.52	21512668
2019-11-11	19.53	19.91	19.48	19.64	12704716
2019-11-12	19.61	19.65	19.31	19.53	15757585
2019-11-13	19.38	19.63	19.25	19.53	10302190
2019-11-14	19.88	20.14	19.73	20.13	15232932
2019-11-15	20.23	20.25	20.07	20.18	10628084
2019-11-18	19.90	20.23	19.81	20.01	12326305
2019-11-19	20.10	20.18	19.93	20.11	14578617
2019-11-20	19.82	19.90	19.54	19.70	13926655
2019-11-21	19.81	19.90	19.53	19.65	12026412
2019-11-22	19.79	20.07	19.71	19.94	10331367
2019-11-25	19.95	20.23	19.92	20.15	12899940
2019-11-26	20.10	20.10	19.71	20.06	17376368
2019-11-27	20.40	20.44	19.72	19.79	17501714
2019-11-29	19.75	20.18	19.74	20.08	10551764
2019-12-02	19.98	20.05	19.79	19.83	13833543
2019-12-03	19.55	19.68	19.42	19.63	16652012
2019-12-04	19.72	20.15	19.70	20.04	14994408
2019-12-05	20.14	20.33	19.96	20.32	12965956
2019-12-06	20.43	20.65	20.41	20.50	10736898
2019-12-09	20.49	20.75	20.44	20.29	7542121
2019-12-10	19.97	20.27	19.97	20.20	11302750
2019-12-11	20.20	20.23	19.94	20.07	15139510
2019-12-12	19.94	20.50	19.94	20.43	14799338
2019-12-13	20.37	20.53	20.26	20.35	8693891
2019-12-16	20.40	20.69	20.38	20.52	8720853
2019-12-17	20.54	20.54	20.33	20.37	7613825
2019-12-18	20.33	20.48	20.30	20.33	11285454
2019-12-19	20.38	20.40	20.22	20.30	8267546
2019-12-20	20.33	20.66	20.24	20.56	16082775
2019-12-23	20.55	20.67	20.40	20.56	7613752
2019-12-24	20.56	20.74	20.56	20.59	3064850
2019-12-26	20.62	20.80	20.61	20.69	3729717
2019-12-27	20.69	20.73	20.51	20.53	4780538
2019-12-30	20.50	20.64	20.39	20.49	4458041
2019-12-31	20.41	20.57	20.33	20.55	6282100
2020-01-02	20.68	20.83	20.65	20.79	7194662
2020-01-03	20.48	20.68	20.45	20.53	5423425
2020-01-06	20.66	20.79	20.51	20.61	9313586
2020-01-07	20.56	20.78	20.51	20.66	6560159
2020-01-08	20.53	20.99	20.53	20.93	7781818
2020-01-09	21.00	21.26	20.97	21.24	9378878
2020-01-10	21.26	21.54	21.26	21.38	10012191
2020-01-13	21.46	21.55	21.34	21.46	7157678
2020-01-14	21.51	21.54	21.26	21.40	11997664
2020-01-15	21.35	21.61	21.31	21.42	13958165
2020-01-16	21.41	21.67	21.29	21.67	7861719
2020-01-17	21.63	21.98	21.53	21.97	13476351
2020-01-21	21.92	21.97	21.77	21.96	10312167
2020-01-22	21.96	21.96	21.53	21.93	9776062
2020-01-23	21.94	22.17	21.87	22.10	10814512
2020-01-24	22.18	22.20	21.80	21.98	10299926
2020-01-27	21.63	21.79	21.49	21.58	10554429
2020-01-28	21.75	21.91	21.58	21.64	8610929
2020-01-29	21.75	21.80	21.40	21.43	8548053
2020-01-30	21.28	21.61	21.20	21.53	8308289
2020-01-31	21.45	21.53	21.16	21.32	11420523
2020-02-03	21.40	21.70	21.24	21.30	8205229
2020-02-04	21.66	21.74	21.42	21.55	10185110
2020-02-05	21.76	21.79	21.55	21.78	8857171
2020-02-06	21.86	21.93	21.74	21.84	5703470
2020-02-07	21.68	21.77	21.55	21.73	7343149
2020-02-10	22.70	22.87	21.85	21.90	13112171
2020-02-11	22.02	22.30	21.96	22.23	9180990
2020-02-12	22.48	22.53	22.30	22.48	12993465
2020-02-13	22.35	22.39	22.14	22.22	9202786
2020-02-14	22.25	22.41	22.24	22.37	8979258
2020-02-18	22.07	22.29	22.00	22.24	8466081
2020-02-19	22.35	22.63	22.24	22.43	13283600
2020-02-20	22.39	22.82	22.38	22.64	20458214
2020-02-21	22.56	22.78	22.51	22.70	16987215
2020-02-24	22.28	22.44	21.96	22.10	21989409
2020-02-25	22.98	23.93	22.70	23.35	44019244
2020-02-26	23.50	23.50	22.71	22.71	16673641
2020-02-27	22.26	22.36	21.73	21.88	23949817
2020-02-28	20.98	21.37	20.17	20.79	26358289
2020-03-02	20.90	21.88	20.77	21.86	15428109
2020-03-03	21.80	21.84	20.41	20.75	19957467
2020-03-04	21.01	21.64	20.75	21.60	18364178
2020-03-05	21.08	21.70	20.97	21.54	16562265
2020-03-06	20.89	21.49	20.89	21.41	12858895
2020-03-09	19.96	20.29	18.92	18.78	14985329
2020-03-10	19.50	20.33	18.81	19.79	9319699
2020-03-11	19.19	19.47	18.57	19.36	14195077
2020-03-12	17.40	18.57	16.35	17.51	12917152
2020-03-13	18.57	18.62	16.43	17.18	16605081
2020-03-16	15.72	15.72	14.32	14.46	16105146
2020-03-17	14.64	15.14	13.61	14.40	20724667
2020-03-18	13.55	14.00	12.73	13.11	11237946
2020-03-19	13.01	14.71	12.54	14.40	13536519
2020-03-20	14.42	14.80	13.59	13.95	17318854
2020-03-23	13.78	13.96	12.97	13.70	15106526
2020-03-24	14.29	15.64	14.01	15.47	14245747
2020-03-25	15.48	16.80	14.87	15.38	14110602
2020-03-26	15.53	18.21	15.31	17.94	20616563
2020-03-27	17.00	17.31	16.12	16.86	11273214
2020-03-30	16.93	18.09	16.55	17.84	11892742
2020-03-31	17.84	17.97	16.93	17.36	16771881
2020-04-01	16.25	16.67	14.61	14.84	18685352
2020-04-02	14.81	15.82	14.75	15.49	15832239
2020-04-03	15.39	15.70	14.21	14.48	12047490
2020-04-06	15.22	15.46	14.93	15.00	21195984
2020-04-07	15.70	16.09	15.08	15.12	23111146
2020-04-08	15.44	16.14	15.32	15.72	21466257
2020-04-09	16.03	16.49	15.83	15.97	14773129
2020-04-13	15.95	15.95	15.41	15.54	9803180
2020-04-14	15.91	16.15	15.53	15.92	17586018
2020-04-15	15.50	15.55	14.93	15.00	9487278
2020-04-16	15.05	15.34	14.55	15.24	12117384
2020-04-17	15.45	15.73	15.36	15.52	17718688
2020-04-20	15.22	15.49	14.90	15.36	16572135
2020-04-21	15.06	15.21	14.40	14.42	12232337
2020-04-22	14.80	14.90	14.51	14.79	12847536
2020-04-23	14.89	15.10	14.59	14.62	11357269
2020-04-24	14.80	15.05	14.76	15.00	11255625
2020-04-27	15.12	15.26	14.98	15.03	11356199
2020-04-28	15.39	15.87	15.37	15.52	15964389
2020-04-29	15.90	16.64	15.86	16.28	18232308
2020-04-30	16.17	16.18	15.49	15.51	11954747
2020-05-01	15.11	15.22	14.62	14.71	9406003
2020-05-04	14.63	14.94	14.41	14.90	9864915
2020-05-05	15.10	15.26	14.78	14.81	10683416
2020-05-06	14.98	15.10	14.54	14.66	8422823
2020-05-07	14.90	15.24	14.88	14.95	9657675
2020-05-08	15.22	15.74	15.22	15.66	12001062
2020-05-11	15.42	15.59	14.89	15.42	9961661
2020-05-12	15.50	15.59	14.86	14.87	9160953
2020-05-13	14.82	14.88	13.90	14.06	12796121
2020-05-14	13.81	14.52	13.39	14.51	14935275
2020-05-15	14.30	14.90	14.19	14.86	13232134
2020-05-18	15.36	16.29	15.32	16.12	18019673
2020-05-19	16.13	17.19	16.12	16.73	19523692
2020-05-20	17.08	17.54	17.04	17.30	16561292
2020-05-21	17.19	17.35	16.89	17.18	8731535
2020-05-22	17.10	17.10	16.72	17.00	8480468
2020-05-26	17.40	17.47	17.03	17.06	9027298
2020-05-27	17.40	17.48	16.79	17.12	15044580
2020-05-28	15.70	15.70	14.94	15.01	50176586
2020-05-29	15.02	15.17	14.86	15.14	29051141
2020-06-01	15.05	15.58	14.95	15.13	19612469
2020-06-02	15.24	15.87	15.01	15.79	28266655
2020-06-03	16.15	16.98	16.05	16.86	19391543
2020-06-04	16.48	16.87	16.32	16.47	20873144
2020-06-05	17.20	17.64	17.13	17.41	19470729
2020-06-08	17.64	18.33	17.61	17.99	18930858
2020-06-09	17.54	17.66	17.23	17.50	15369209
2020-06-10	17.36	17.42	16.80	16.89	24239936
2020-06-11	16.08	16.38	15.55	15.66	22947687
2020-06-12	16.26	16.43	15.89	16.28	13611926
2020-06-15	15.83	17.00	15.67	16.87	15652855
2020-06-16	17.40	17.61	16.76	17.25	15253109
2020-06-17	17.34	17.38	16.77	16.82	12427535
2020-06-18	16.63	17.10	16.57	16.92	10313106
2020-06-19	17.24	17.35	16.71	16.78	29425195
2020-06-22	16.67	16.95	16.40	16.93	10895050
2020-06-23	17.13	17.35	16.97	17.01	12517388
2020-06-24	16.81	16.85	16.18	16.20	17669740
2020-06-25	16.10	16.40	15.99	16.37	13511980
2020-06-26	16.29	16.76	16.08	16.61	30227361
2020-06-29	16.70	17.28	16.48	17.13	12255874
2020-06-30	17.11	17.47	16.98	17.43	12307107
2020-07-01	17.41	17.59	16.92	17.00	11761747
2020-07-02	17.24	17.60	16.99	17.07	10167419
2020-07-06	17.35	17.63	17.33	17.46	11548734
2020-07-07	17.29	17.39	16.56	16.63	14367332
2020-07-08	16.87	16.90	16.43	16.75	16397566
2020-07-09	16.70	16.74	16.02	16.41	12495039
2020-07-10	16.45	17.07	16.41	16.99	11230182
2020-07-13	17.17	17.61	16.96	17.08	10659238
2020-07-14	16.98	17.83	16.93	17.79	14898457
2020-07-15	17.98	18.36	17.65	17.79	14876534
2020-07-16	17.74	17.97	17.66	17.83	8319336
2020-07-17	17.95	18.00	17.40	17.55	14077131
2020-07-20	17.41	17.71	17.27	17.65	8371408
2020-07-21	17.77	18.03	17.46	17.48	10038399
2020-07-22	17.40	17.80	17.31	17.73	8483383
2020-07-23	17.70	17.93	17.53	17.66	7281274
2020-07-24	17.56	17.65	17.33	17.50	8019458
2020-07-27	17.59	17.87	17.46	17.81	9427338
2020-07-28	17.77	17.87	16.66	16.70	19905960
2020-07-29	16.81	17.21	16.77	17.08	12325942
2020-07-30	16.91	17.30	16.73	17.24	8938720
2020-07-31	17.28	17.63	17.15	17.58	14608551
2020-08-03	17.59	17.88	17.38	17.77	7614312
2020-08-04	17.79	18.03	17.69	17.89	8697136
2020-08-05	18.05	18.22	17.88	17.97	9827616
2020-08-06	17.85	18.36	17.84	18.27	8267219
2020-08-07	18.24	18.47	18.16	18.47	6907718
2020-08-10	18.50	19.04	18.49	18.98	8436357
2020-08-11	19.00	19.43	18.48	18.57	10594017
2020-08-12	18.81	18.86	18.40	18.80	9132406
2020-08-13	18.55	18.72	18.35	18.38	9263166
2020-08-14	18.28	18.35	18.04	18.18	11523025
2020-08-17	18.24	18.33	17.90	17.95	12916991
2020-08-18	17.94	18.27	17.81	18.24	8279034
2020-08-19	18.30	18.49	18.09	18.14	6196990
2020-08-20	18.00	18.22	17.97	18.15	5865496
2020-08-21	18.11	18.30	17.95	18.23	7473881
2020-08-24	18.42	18.83	18.42	18.65	5669992
2020-08-25	18.72	18.80	18.30	18.44	7465111
2020-08-26	18.50	18.58	18.30	18.33	10460973
2020-08-27	18.50	18.86	18.35	18.70	14543357
2020-08-28	19.28	20.18	18.85	19.85	22607772
2020-08-31	19.80	20.17	19.55	19.55	18537607
2020-09-01	19.53	19.55	19.06	19.26	12852190
2020-09-02	19.38	19.90	19.33	19.84	10325855
2020-09-03	19.67	20.05	19.11	19.30	12562435
2020-09-04	19.25	19.50	18.92	19.05	10339365
2020-09-08	18.87	19.98	18.73	19.45	17584277
2020-09-09	19.51	19.83	19.45	19.70	10103406
2020-09-10	19.78	19.84	18.98	19.01	10408667
2020-09-11	19.19	19.47	19.04	19.29	10224677
2020-09-14	19.50	19.63	19.28	19.33	12678129
2020-09-15	19.43	19.76	19.25	19.26	8732675
2020-09-16	19.43	19.76	19.37	19.41	9704894
2020-09-17	19.14	19.26	18.89	19.14	8434111
2020-09-18	19.09	19.25	18.88	18.95	21729615
2020-09-21	18.52	18.58	18.09	18.34	11370722
2020-09-22	18.42	18.59	18.27	18.44	8167536
2020-09-23	18.71	18.95	18.26	18.32	9745238
2020-09-24	18.12	18.42	17.83	18.15	8950630
2020-09-25	18.00	18.46	17.97	18.30	7839174
2020-09-28	18.60	18.95	18.56	18.86	11572152
2020-09-29	18.85	19.15	18.84	18.92	8248160
2020-09-30	18.88	19.32	18.84	18.99	11925414
2020-10-01	19.10	19.28	18.93	19.00	10634326
2020-10-02	18.53	19.31	18.50	19.09	8391238
2020-10-05	19.32	19.59	19.10	19.31	9371333
2020-10-06	19.50	19.60	18.95	18.96	11898919
2020-10-07	19.16	19.31	19.04	19.23	11850056
2020-10-08	19.36	19.51	19.28	19.40	8393559
2020-10-09	19.61	19.68	19.24	19.37	8175962
2020-10-12	19.57	19.85	19.34	19.83	7831443
2020-10-13	19.96	19.97	19.55	19.68	7111605
2020-10-14	19.68	19.93	19.47	19.50	6033449
2020-10-15	19.27	19.58	19.11	19.56	7697827
2020-10-16	19.62	19.82	19.59	19.60	7409225
2020-10-19	19.67	19.77	19.32	19.36	5010531
2020-10-20	19.51	19.76	19.36	19.37	6142620
2020-10-21	19.31	19.47	19.21	19.22	5817083
2020-10-22	19.17	19.45	18.98	19.35	6150279
2020-10-23	19.30	19.45	19.06	19.12	6232418
2020-10-26	18.88	19.00	18.07	18.25	12399776
2020-10-27	18.28	18.38	17.96	17.98	8907288
2020-10-28	17.45	17.75	17.30	17.35	12223893
2020-10-29	17.28	17.91	17.25	17.78	7722001
2020-10-30	17.63	17.97	17.52	17.96	7883718
2020-11-02	18.18	18.49	18.02	18.41	7499051
2020-11-03	18.68	18.79	18.56	18.62	6340196
2020-11-04	18.64	18.67	18.25	18.28	8512730
2020-11-05	18.60	19.20	18.59	19.13	8926402
2020-11-06	19.10	19.34	18.97	19.25	6515724
2020-11-09	19.92	20.60	19.64	19.73	13947136
2020-11-10	19.77	20.08	19.66	19.87	11227227
2020-11-11	19.92	19.95	19.20	19.36	9736736
2020-11-12	19.21	19.36	18.69	18.93	8879036
2020-11-13	19.06	19.66	19.03	19.61	6526938
2020-11-16	19.89	20.39	19.74	20.30	11140238
2020-11-17	20.03	20.90	19.85	20.50	12321516
2020-11-18	20.61	20.95	20.44	20.45	9110311
2020-11-19	20.36	20.58	20.13	20.50	5731894
2020-11-20	20.52	20.69	20.33	20.45	7255940
2020-11-23	20.70	21.27	20.58	21.19	8900633
2020-11-24	21.32	21.94	21.26	21.75	17525336
2020-11-25	22.88	23.35	21.86	22.25	18758855
2020-11-27	22.05	22.39	22.02	22.27	6690237
2020-11-30	22.09	22.29	21.80	21.93	14794223
2020-12-01	22.22	22.59	22.08	22.38	11565973
2020-12-02	22.36	22.98	22.26	22.82	8710024
2020-12-03	22.80	23.43	22.76	23.24	8730582
2020-12-04	23.26	23.88	23.25	23.78	8720519
2020-12-07	23.57	23.89	23.36	23.49	8380920
2020-12-08	23.33	23.76	23.30	23.52	7938622
2020-12-09	23.15	23.79	23.14	23.19	10541073
2020-12-10	22.89	23.44	22.85	23.17	10404977
2020-12-11	23.01	23.35	22.91	23.11	7718356
2020-12-14	23.12	23.52	23.12	23.21	6512573
2020-12-15	23.50	23.78	23.46	23.71	6973744
2020-12-16	24.07	24.30	23.84	23.98	11160063
2020-12-17	24.18	24.29	23.96	24.22	10914919
2020-12-18	24.10	24.53	24.06	24.46	17947550
2020-12-21	23.96	24.20	23.72	24.00	10390245
2020-12-22	24.09	24.37	24.06	24.16	7150299
2020-12-23	24.16	24.46	24.15	24.21	4538625
2020-12-24	24.33	24.45	24.16	24.26	2309792
2020-12-28	24.31	24.63	24.25	24.27	5592909
2020-12-29	24.27	24.43	23.97	24.05	5831196
2020-12-30	24.20	24.69	24.20	24.32	7556371
2020-12-31	24.34	24.69	24.23	24.59	6368183
2021-01-04	24.70	24.94	23.85	24.11	8041633
2021-01-05	24.08	24.72	24.08	24.46	7856547
2021-01-06	24.62	25.38	24.62	24.96	8472010
2021-01-07	25.27	25.80	25.06	25.75	9288638
2021-01-08	25.69	25.94	25.39	25.53	7514120
2021-01-11	25.50	25.93	25.34	25.78	8907136
2021-01-12	25.83	26.15	25.75	25.91	7280747
2021-01-13	25.99	26.04	25.70	25.71	6596846
2021-01-14	25.58	25.93	25.56	25.62	8290469
2021-01-15	25.46	25.57	24.99	25.17	8364612
2021-01-19	25.26	25.38	24.99	25.14	6794305
2021-01-20	25.22	25.32	25.05	25.20	6270504
2021-01-21	25.41	25.44	24.98	25.36	7160067
2021-01-22	25.11	25.35	24.97	25.27	6684281
2021-01-25	25.22	25.27	24.41	25.02	9953342
2021-01-26	25.19	25.36	24.39	24.62	11548348
2021-01-27	24.18	25.24	24.16	24.85	12948572
2021-01-28	24.98	25.35	24.85	24.87	9292903
2021-01-29	24.77	24.99	24.07	24.34	14665737
2021-02-01	24.48	24.58	24.10	24.48	9352952
2021-02-02	24.78	25.00	24.67	24.89	5952812
2021-02-03	24.86	25.34	24.77	25.23	6300619
2021-02-04	25.21	25.96	25.11	25.95	6963361
2021-02-05	26.00	26.58	25.95	26.15	7267532
2021-02-08	26.37	27.36	26.31	27.30	8426269
2021-02-09	27.33	27.55	27.09	27.09	7065674
2021-02-10	27.21	27.53	26.94	27.15	6267799
2021-02-11	27.30	27.48	26.93	27.38	6265661
2021-02-12	27.38	27.50	27.23	27.49	3941229
2021-02-16	27.53	27.68	27.00	27.16	6380826
2021-02-17	27.00	27.08	26.23	26.28	9404598
2021-02-18	26.09	26.45	25.96	26.41	7345669
2021-02-19	26.70	27.14	26.65	27.10	8979548
2021-02-22	26.99	27.35	26.80	27.12	9524812
2021-02-23	27.03	27.44	26.49	27.38	11845463
2021-02-24	27.30	28.26	27.21	27.97	8275926
2021-02-25	27.90	30.00	27.22	28.19	18365958
2021-02-26	29.42	30.25	28.83	28.97	26078229
2021-03-01	29.37	30.44	29.16	29.58	17333565
2021-03-02	29.42	30.29	29.33	30.04	10928600
2021-03-03	29.94	30.28	29.52	29.82	10059680
2021-03-04	29.46	29.85	27.85	28.07	14448368
2021-03-05	28.30	29.78	28.12	29.75	13688881
2021-03-08	29.61	30.68	29.56	29.97	13142867
2021-03-09	30.04	30.56	29.85	30.10	10336994
2021-03-10	30.06	30.57	30.01	30.26	11820525
2021-03-11	30.37	30.48	29.97	30.34	10122474
2021-03-12	30.26	30.83	30.12	30.28	9478021
2021-03-15	30.26	30.81	30.08	30.79	12814345
2021-03-16	30.81	30.98	30.39	30.43	10605221
2021-03-17	30.29	30.79	30.26	30.74	12590095
2021-03-18	30.56	31.11	30.22	30.31	11022727
2021-03-19	30.04	30.32	29.68	30.08	49810624
2021-03-22	30.11	30.72	29.86	30.47	14955011
2021-03-23	30.34	30.57	29.44	29.58	10313369
2021-03-24	29.73	30.26	29.36	29.37	9073899
2021-03-25	29.11	30.02	28.97	29.89	9561302
2021-03-26	30.02	31.69	30.02	31.66	13195721
2021-03-29	31.59	31.94	31.01	31.07	9661703
2021-03-30	31.00	31.66	30.96	31.56	7219809
2021-03-31	31.60	32.12	31.60	31.75	8919044
2021-04-01	32.08	32.14	31.61	32.05	7867187
2021-04-05	32.32	32.62	31.75	32.46	6915188
2021-04-06	32.33	32.57	32.05	32.29	8973327
2021-04-07	32.20	32.67	32.15	32.28	6836886
2021-04-08	32.52	32.69	32.04	32.38	7066653
2021-04-09	32.38	32.99	32.34	32.98	6635309
2021-04-12	32.98	33.18	32.56	32.74	7861714
2021-04-13	32.77	33.09	32.34	33.04	9579861
2021-04-14	32.95	33.61	32.91	33.20	7798648
2021-04-15	33.49	33.82	33.29	33.62	7402622
2021-04-16	33.84	34.27	33.79	33.98	7281552
2021-04-19	33.80	34.04	33.60	33.70	7808682
2021-04-20	33.86	34.03	33.25	33.37	8219548
2021-04-21	33.27	34.01	33.20	33.90	6392121
2021-04-22	34.02	34.30	33.74	33.77	7580008
2021-04-23	33.87	34.61	33.74	34.42	6193198
2021-04-26	34.50	34.85	34.24	34.33	5311426
2021-04-27	34.38	34.70	34.28	34.43	6578867
2021-04-28	34.43	34.49	34.07	34.32	6245708
2021-04-29	34.62	34.87	34.21	34.70	7533392
2021-04-30	34.57	34.61	33.91	34.11	8807896
2021-05-03	34.33	34.64	34.11	34.48	6234950
2021-05-04	34.25	34.38	33.63	33.96	8884067
2021-05-05	34.24	34.69	33.88	34.45	3671961
2021-05-06	34.42	35.00	34.20	34.98	5584112
2021-05-07	34.99	35.59	34.81	35.57	6796621
2021-05-10	35.89	36.00	35.23	35.25	7745918
2021-05-11	34.52	34.60	33.24	33.59	11388782
2021-05-12	33.25	33.37	31.77	31.95	12679871
2021-05-13	32.00	32.65	31.94	32.39	10282612
2021-05-14	32.66	33.19	32.33	32.92	7289650
2021-05-17	32.74	33.13	32.38	33.04	8442353
2021-05-18	33.07	33.07	32.31	32.34	7568070
2021-05-19	31.75	31.87	31.22	31.80	10975154
2021-05-20	31.98	32.21	31.57	32.04	7495296
2021-05-21	32.26	32.44	31.63	31.66	8680050
2021-05-24	32.89	32.89	32.12	32.31	8591560
2021-05-25	32.50	32.80	31.81	31.86	9366033
2021-05-26	31.95	32.19	31.77	32.17	10337506
2021-05-27	32.43	32.52	31.84	32.10	24469024
2021-05-28	30.46	30.59	29.07	29.23	36879416
2021-06-01	29.72	29.97	29.38	29.86	15438660
2021-06-02	29.82	30.18	29.70	29.78	11186093
2021-06-03	29.60	30.09	29.57	29.93	8983258
2021-06-04	30.05	30.81	30.05	30.63	11233673
2021-06-07	30.80	30.89	30.22	30.36	9071487
2021-06-08	30.48	30.59	29.92	30.42	10084864
2021-06-09	30.60	30.60	29.88	30.05	12472766
2021-06-10	30.34	30.45	29.93	29.97	7947981
2021-06-11	29.85	30.20	29.85	30.08	11422216
2021-06-14	30.04	30.12	29.15	29.39	12610942
2021-06-15	29.46	29.73	29.44	29.59	8406317
2021-06-16	29.31	29.56	28.94	29.03	12432103
2021-06-17	29.09	29.25	28.12	28.64	12545497
2021-06-18	28.13	28.74	28.02	28.67	25007039
2021-06-21	28.90	29.48	28.84	29.21	9318443
2021-06-22	29.23	29.27	28.78	29.14	8631893
2021-06-23	29.18	29.51	28.96	29.20	7914044
2021-06-24	29.50	29.51	29.11	29.47	6270836
2021-06-25	29.40	29.92	29.37	29.71	17050179
2021-06-28	29.76	30.03	29.64	29.81	6570165
2021-06-29	29.95	30.32	29.79	30.14	7779380
2021-06-30	30.13	30.28	29.88	30.19	7129217
2021-07-01	30.26	30.47	30.13	30.35	7606532
2021-07-02	30.52	30.81	30.35	30.70	6294796
2021-07-06	30.58	30.65	29.92	30.18	7533671
2021-07-07	30.29	30.50	30.03	30.28	7349927
2021-07-08	29.74	30.19	29.46	29.92	6996983
2021-07-09	30.25	30.47	30.01	30.04	10959213
2021-07-12	29.90	29.93	28.63	29.21	14636611
2021-07-13	29.04	29.07	28.16	28.19	13290450
2021-07-14	28.45	28.85	28.31	28.59	7021991
2021-07-15	28.40	28.49	27.83	28.10	10203429
2021-07-16	28.21	28.37	27.46	27.52	7143310
2021-07-19	27.12	27.80	26.91	27.59	12621183
2021-07-20	27.74	28.67	27.74	28.21	13161261
2021-07-21	28.45	28.64	28.07	28.52	11177918
2021-07-22	28.59	28.64	27.72	27.80	8836705
2021-07-23	27.97	28.41	27.91	28.20	8394784
2021-07-26	28.35	28.81	28.35	28.48	5687592
2021-07-27	28.15	28.41	27.85	28.40	9027031
2021-07-28	28.47	28.67	28.16	28.47	5933108
2021-07-29	28.67	28.98	28.60	28.78	6496364
2021-07-30	28.48	28.98	28.33	28.87	6814964
2021-08-02	29.05	29.48	28.92	29.14	8016583
2021-08-03	29.30	29.65	29.11	29.53	8118236
2021-08-04	29.25	29.58	29.05	29.07	6062570
2021-08-05	29.28	29.36	29.02	29.23	4855271
2021-08-06	29.27	29.69	29.23	29.32	5730794
2021-08-09	29.30	29.56	29.22	29.32	5828404
2021-08-10	29.40	29.94	29.36	29.73	7458950
2021-08-11	29.72	30.38	29.58	30.10	5644764
2021-08-12	30.14	30.48	30.03	30.40	5330099
2021-08-13	30.13	30.16	28.98	29.01	11393278
2021-08-16	28.92	29.53	28.63	29.44	7672844
2021-08-17	29.28	29.30	28.42	28.68	8946301
2021-08-18	28.24	28.80	28.13	28.22	8190296
2021-08-19	27.93	28.12	27.55	27.78	9137797
2021-08-20	27.86	28.35	27.84	28.22	7878847
2021-08-23	28.44	28.67	28.24	28.56	6733645
2021-08-24	28.66	28.99	28.50	28.90	6974006
2021-08-25	28.93	29.74	28.86	29.39	11460333
2021-08-26	29.60	29.63	28.96	29.10	12504067
2021-08-27	27.79	29.10	27.51	28.92	23469048
2021-08-30	29.14	30.23	28.98	29.74	13430354
2021-08-31	29.84	30.36	29.66	29.74	14276516
2021-09-01	29.69	29.80	29.13	29.22	11839750
2021-09-02	29.38	29.75	29.28	29.60	8281120
2021-09-03	29.51	30.03	29.45	29.67	8119878
2021-09-07	29.50	29.58	28.64	28.65	11346551
2021-09-08	28.55	28.62	28.02	28.19	9890277
2021-09-09	28.13	28.52	27.88	28.21	7907754
2021-09-10	28.39	28.58	27.98	28.00	7346332
2021-09-13	28.21	28.47	28.12	28.38	8211288
2021-09-14	28.47	28.47	27.49	27.56	6591328
2021-09-15	27.55	28.08	27.38	27.95	7104735
2021-09-16	27.96	28.19	27.83	28.04	6107411
2021-09-17	27.84	27.95	27.46	27.68	13273810
2021-09-20	27.06	27.30	26.81	27.24	8460681
2021-09-21	27.49	27.51	26.77	26.83	8719134
2021-09-22	27.25	27.77	27.19	27.59	7844300
2021-09-23	27.77	28.23	27.71	27.98	6323292
2021-09-24	27.84	28.19	27.80	27.89	4293193
2021-09-27	27.85	28.98	27.85	28.71	8797802
2021-09-28	28.59	29.54	28.45	28.58	11729793
2021-09-29	27.57	28.00	27.17	27.31	11513268
2021-09-30	27.64	28.08	27.20	27.36	10305190
2021-10-01	27.53	28.26	27.35	28.07	7473428
2021-10-04	27.96	28.54	27.95	28.08	7881648
2021-10-05	28.28	28.50	27.94	28.30	6967136
2021-10-06	27.91	28.14	27.39	27.75	8765051
2021-10-07	27.96	28.39	27.91	28.05	7714864
2021-10-08	28.30	28.38	27.81	27.89	7211766
2021-10-11	27.97	28.10	27.59	27.68	7319429
2021-10-12	27.68	27.82	26.45	26.55	15261711
2021-10-13	26.45	26.67	26.11	26.48	12822248
2021-10-14	26.78	27.61	26.69	27.49	7555497
2021-10-15	27.62	28.62	27.61	28.28	14068442
2021-10-18	28.09	28.93	28.09	28.60	8972208
2021-10-19	28.70	29.07	28.62	28.86	8696442
2021-10-20	28.98	29.30	28.50	28.59	11236517
2021-10-21	29.45	30.80	29.32	30.57	21188457
2021-10-22	30.48	31.00	30.31	30.47	11160993
2021-10-25	30.85	30.98	30.25	30.63	7640338
2021-10-26	30.75	30.78	29.99	30.14	8680675
2021-10-27	30.19	30.31	29.65	29.70	7505013
2021-10-28	29.93	30.54	29.85	30.45	7023030
2021-10-29	30.27	30.68	30.10	30.33	7772495
2021-11-01	30.42	31.26	30.36	31.25	8312769
2021-11-02	31.25	31.63	30.75	31.01	8487503
2021-11-03	30.90	31.38	30.75	31.25	6253244
2021-11-04	31.29	31.65	31.11	31.33	5267069
2021-11-05	31.59	32.04	31.50	31.95	8504094
2021-11-08	31.90	32.28	31.52	31.60	7661961
2021-11-09	31.58	32.11	31.53	31.77	4536878
2021-11-10	31.69	32.14	31.39	31.52	6744844
2021-11-11	31.60	32.07	31.54	31.69	4590021
2021-11-12	31.67	31.93	31.42	31.82	6016840
2021-11-15	31.92	32.03	31.23	31.35	7091255
2021-11-16	31.38	31.68	31.21	31.21	5973255
2021-11-17	31.21	31.32	30.85	30.93	6997209
2021-11-18	31.10	31.47	30.64	31.41	6979396
2021-11-19	31.46	31.79	31.22	31.45	7932993
2021-11-22	31.60	32.57	31.42	31.93	10940297
2021-11-23	32.05	32.53	31.84	32.19	13042664
2021-11-24	34.00	36.21	34.00	35.44	34001117
2021-11-26	34.65	35.24	34.40	34.58	9289797
2021-11-29	34.77	36.09	34.66	35.93	16670707
2021-11-30	35.57	35.96	34.93	35.28	20479179
2021-12-01	35.99	38.38	35.67	36.46	24514563
2021-12-02	36.45	38.27	36.31	37.64	18331185
2021-12-03	37.86	38.49	37.14	37.55	16219044
2021-12-06	37.80	38.22	36.92	36.68	12219461
2021-12-07	37.30	37.70	36.98	37.29	10699250
2021-12-08	37.46	37.55	36.64	36.71	10980613
2021-12-09	36.00	36.49	35.81	36.15	14452818
2021-12-10	36.47	36.85	35.98	36.43	9650544
2021-12-13	36.30	36.40	35.24	35.28	10614817
2021-12-14	35.04	35.87	34.83	35.60	11187082
2021-12-15	35.74	36.31	35.34	36.26	9127034
2021-12-16	36.36	37.04	36.16	36.70	12379990
2021-12-17	36.50	37.29	36.48	36.57	30040137
2021-12-20	36.09	36.19	35.58	36.13	9298433
2021-12-21	36.56	37.06	36.30	37.02	9113755
2021-12-22	36.91	37.35	36.46	37.28	6947882
2021-12-23	37.14	38.04	37.12	37.65	6620872
2021-12-27	37.53	38.19	37.53	38.10	5805677
2021-12-28	38.15	38.38	37.74	37.95	5220061
2021-12-29	37.83	38.41	37.81	37.98	4626814
2021-12-30	38.10	38.21	37.69	37.75	4284656
2021-12-31	37.79	38.09	37.63	37.67	4878420
2022-01-03	37.71	38.17	37.59	38.02	7059554
2022-01-04	38.45	39.49	38.39	39.20	9633673
2022-01-05	39.23	39.65	38.86	38.87	10956202
2022-01-06	38.60	38.96	38.17	38.68	7976397
2022-01-07	38.90	39.02	38.40	38.65	7221118
2022-01-10	38.59	38.98	37.98	38.96	10272362
2022-01-11	38.99	39.20	38.66	39.19	8085487
2022-01-12	39.37	39.65	38.91	38.99	9091839
2022-01-13	39.15	39.34	38.65	38.70	9313934
2022-01-14	38.17	38.52	37.96	38.42	8535897
2022-01-18	38.01	38.34	37.54	37.63	8177579
2022-01-19	37.78	38.03	36.55	36.60	7245870
2022-01-20	36.70	37.24	36.03	36.11	9943926
2022-01-21	36.00	36.10	34.79	34.86	10246536
2022-01-24	34.30	35.65	34.15	35.62	13039717
2022-01-25	34.96	35.39	33.61	34.98	12091629
2022-01-26	35.69	36.20	34.84	35.23	10823179
2022-01-27	36.00	36.46	34.99	35.21	9649825
2022-01-28	35.19	36.33	34.91	36.30	9466581
2022-01-31	36.12	36.81	35.92	36.73	11087482
2022-02-01	36.86	37.48	36.73	37.46	10772409
2022-02-02	37.53	38.23	37.53	38.16	11126590
2022-02-03	37.87	38.44	37.67	37.72	6767950
2022-02-04	37.49	37.99	37.01	37.60	7085748
2022-02-07	37.54	37.74	37.15	37.49	7718118
2022-02-08	37.50	38.10	37.25	38.00	5903286
2022-02-09	38.17	38.50	37.80	38.40	8570320
2022-02-10	38.00	39.07	37.90	38.11	8800282
2022-02-11	38.11	38.40	37.12	37.33	6820427
2022-02-14	37.26	37.31	36.05	36.51	9510346
2022-02-15	36.90	37.40	36.73	37.37	8162715
2022-02-16	37.07	38.05	37.07	37.89	6762756
2022-02-17	37.43	37.75	36.39	36.42	7633676
2022-02-18	36.44	36.77	35.99	36.20	9601586
2022-02-22	36.05	36.22	34.62	35.19	10025787
2022-02-23	35.52	35.67	34.39	34.54	9701179
2022-02-24	33.35	34.58	33.04	34.53	12863669
2022-02-25	34.00	34.69	33.23	34.45	13405751
2022-02-28	34.29	34.67	33.53	34.36	19162861
2022-03-01	34.21	35.30	33.71	34.07	21951615
2022-03-02	34.84	36.59	34.79	36.31	21211300
2022-03-03	36.33	36.79	36.01	36.62	16730346
2022-03-04	36.32	36.51	35.63	36.35	14370162
2022-03-07	36.05	36.18	35.12	35.41	17613091
2022-03-08	35.55	36.61	35.31	35.63	23796935
2022-03-09	36.40	36.60	35.59	36.05	17680792
2022-03-10	35.70	36.17	35.09	36.15	15985514
2022-03-11	36.21	36.75	35.46	36.29	13238431
2022-03-14	35.97	36.56	33.75	34.10	19428117
2022-03-15	34.01	35.19	33.86	34.86	15717055
2022-03-16	35.27	35.82	34.77	35.81	16783710
2022-03-17	35.40	35.43	33.74	34.49	20448264
2022-03-18	34.77	37.59	34.16	37.09	60910316
2022-03-21	36.90	37.75	36.72	37.54	22773823
2022-03-22	37.97	38.53	37.39	38.23	17128460
2022-03-23	37.90	38.80	37.72	37.73	15259067
2022-03-24	37.85	38.75	37.79	38.53	10670733
2022-03-25	38.41	39.84	38.41	39.84	13386531
2022-03-28	38.36	39.09	37.59	38.75	19321643
2022-03-29	39.17	39.87	38.68	39.72	10244393
2022-03-30	39.73	40.37	38.74	38.84	12195825
2022-03-31	36.97	37.09	35.81	36.30	27041072
2022-04-01	36.13	36.60	35.00	35.60	20832440
2022-04-04	35.78	36.68	35.73	36.64	18454380
2022-04-05	36.24	36.75	35.83	36.00	10609681
2022-04-06	35.55	35.74	34.47	34.91	17612873
2022-04-07	39.03	41.47	38.70	40.06	94455239
2022-04-08	39.11	40.17	38.28	38.63	33288012
2022-04-11	38.44	39.22	38.02	38.19	15432006
2022-04-12	38.53	39.54	37.75	37.89	13858487
2022-04-13	37.72	38.20	37.69	37.94	10026073
2022-04-14	37.95	38.09	37.45	37.47	9556110
2022-04-18	37.54	38.68	37.53	38.43	12644600
2022-04-19	38.47	38.87	38.24	38.69	8618704
2022-04-20	38.99	39.78	38.99	39.38	11075146
2022-04-21	39.24	39.51	38.22	38.29	9499580
2022-04-22	38.12	38.12	36.75	36.79	9247432
2022-04-25	36.60	37.05	36.22	37.00	9913128
2022-04-26	36.78	37.25	36.33	36.34	10588661
2022-04-27	36.40	37.16	36.09	36.45	9387658
2022-04-28	36.97	37.93	36.62	37.58	7622297
2022-04-29	37.36	38.21	36.56	36.63	9968026
2022-05-02	36.62	37.07	36.01	37.06	9426474
2022-05-03	36.95	38.16	36.88	37.92	7707979
2022-05-04	38.12	39.52	37.64	39.39	10158099
2022-05-05	38.93	39.10	37.51	37.91	8273857
2022-05-06	37.35	37.65	36.32	37.09	10110915
2022-05-09	36.16	37.22	36.13	37.01	9976189
2022-05-10	37.86	38.78	37.42	37.54	14516002
2022-05-11	37.17	37.73	35.79	35.86	10103936
2022-05-12	35.58	36.37	35.00	35.84	11518640
2022-05-13	36.14	37.00	35.97	36.78	8827635
2022-05-16	36.89	37.86	36.43	37.51	8441980
2022-05-17	38.38	39.71	38.20	39.62	13583560
2022-05-18	39.00	39.02	36.71	36.85	13234044
2022-05-19	36.37	36.63	35.07	35.73	13848563
2022-05-20	35.76	35.83	33.45	34.65	14521596
2022-05-23	34.77	35.13	34.17	35.06	12741024
2022-05-24	34.77	34.87	33.89	34.77	9615244
2022-05-25	34.53	36.07	34.39	35.57	11468071
2022-05-26	35.73	36.96	35.52	36.77	10805175
2022-05-27	38.00	39.14	38.00	38.75	14840232
2022-05-31	38.69	39.51	38.26	38.84	26899516
2022-06-01	39.76	40.79	39.05	40.34	19330047
2022-06-02	39.91	40.20	39.21	39.89	12330535
2022-06-03	39.35	40.28	39.27	39.81	6884782
2022-06-06	40.07	40.59	39.29	39.27	8041209
2022-06-07	38.88	39.47	38.58	39.36	6560381
2022-06-08	39.01	39.01	37.86	37.95	10885445
2022-06-09	37.84	38.12	36.66	36.67	8047902
2022-06-10	35.89	36.23	35.25	35.28	9523443
2022-06-13	34.40	34.68	33.60	33.76	12114917
2022-06-14	33.90	34.13	33.36	33.75	10769311
2022-06-15	34.26	34.94	33.87	34.41	12683550
2022-06-16	33.65	33.67	32.31	32.71	13397993
2022-06-17	32.88	33.81	32.63	33.55	20542322
2022-06-21	34.46	34.89	34.07	34.29	11277194
2022-06-22	33.68	34.12	33.41	33.74	10701844
2022-06-23	33.91	34.05	33.42	33.87	7334306
2022-06-24	34.26	35.26	34.21	35.23	10533000
2022-06-27	35.44	35.75	35.15	35.36	5804556
2022-06-28	35.41	35.70	34.18	34.44	7226454
2022-06-29	34.34	34.37	33.44	33.61	5989020
2022-06-30	32.95	33.40	32.61	32.78	10878656
2022-07-01	32.67	32.87	31.48	31.87	12193550
2022-07-05	30.91	31.56	30.01	31.54	13971181
2022-07-06	31.54	31.70	30.76	31.17	8305996
2022-07-07	31.65	32.00	31.46	31.78	7022162
2022-07-08	31.92	32.43	31.56	32.11	6584726
2022-07-11	31.56	31.83	31.28	31.40	5863766
2022-07-12	31.45	31.94	31.06	31.33	9769359
2022-07-13	30.76	31.40	30.51	31.06	7312976
2022-07-14	30.52	31.28	30.26	31.18	7471748
2022-07-15	31.61	31.73	31.32	31.66	7103603
2022-07-18	31.99	32.40	31.37	31.50	7539591
2022-07-19	31.96	32.89	31.93	32.83	8753835
2022-07-20	32.90	33.47	32.57	32.94	5546845
2022-07-21	32.82	33.52	32.54	33.46	6927728
2022-07-22	33.20	33.57	32.31	32.47	7558941
2022-07-25	32.64	32.73	32.20	32.60	4482433
2022-07-26	32.53	32.65	31.88	31.95	5908181
2022-07-27	32.19	32.83	31.85	32.62	6991113
2022-07-28	32.67	33.22	32.30	32.89	4713530
2022-07-29	33.00	33.42	32.51	33.39	8459283
2022-08-01	33.05	33.83	33.01	33.67	6400733
2022-08-02	33.31	33.31	32.44	32.74	5776075
2022-08-03	33.12	33.27	32.30	32.96	7073914
2022-08-04	32.88	33.28	32.61	33.26	6559953
2022-08-05	32.76	33.99	32.72	33.58	6523852
2022-08-08	33.80	34.05	33.35	33.45	5651600
2022-08-09	33.18	33.24	32.05	32.49	9175536
2022-08-10	33.11	34.34	33.05	33.98	7426957
2022-08-11	33.83	34.78	33.83	34.22	7084168
2022-08-12	34.41	34.68	34.05	34.65	5489206
2022-08-15	34.37	34.74	34.14	34.40	4525670
2022-08-16	34.30	34.83	34.23	34.50	6605537
2022-08-17	34.38	34.67	34.02	34.31	7033688
2022-08-18	34.63	35.32	34.28	35.23	5989746
2022-08-19	34.55	34.63	33.66	34.23	9640492
2022-08-22	33.72	33.81	33.29	33.41	6437029
2022-08-23	33.40	33.98	33.34	33.40	5810104
2022-08-24	33.20	33.46	32.92	33.22	6467555
2022-08-25	33.52	34.52	33.47	34.47	7450911
2022-08-26	33.41	33.58	31.37	31.39	14112761
2022-08-29	31.05	31.99	31.03	31.53	10606631
2022-08-30	31.77	31.82	30.95	31.10	15527130
2022-08-31	29.50	30.22	28.67	28.71	28214891
2022-09-01	28.26	28.51	27.56	28.17	16713474
2022-09-02	28.58	28.67	27.53	27.64	12380529
2022-09-06	27.61	27.92	27.15	27.33	13430849
2022-09-07	27.21	27.60	26.87	27.47	10039363
2022-09-08	27.21	27.62	26.94	27.50	11824679
2022-09-09	27.72	28.36	27.70	28.26	8967187
2022-09-12	28.45	28.90	28.41	28.26	9386071
2022-09-13	27.39	27.70	26.81	26.96	10378073
2022-09-14	27.07	27.31	26.73	27.04	9079402
2022-09-15	26.87	27.41	26.62	26.94	11525212
2022-09-16	26.75	27.37	26.52	27.23	39538455
2022-09-19	26.98	27.32	26.59	26.95	9768726
2022-09-20	26.53	26.62	26.09	26.45	9853591
2022-09-21	26.62	26.94	26.00	26.00	8884141
2022-09-22	25.96	26.23	25.69	25.71	8775966
2022-09-23	25.29	25.47	24.92	25.35	8647127
2022-09-26	25.07	25.50	24.81	24.96	8872742
2022-09-27	25.38	25.57	24.84	24.98	5951262
2022-09-28	24.89	25.69	24.86	25.61	7576144
2022-09-29	25.16	25.16	24.74	25.04	8265568
2022-09-30	25.01	25.68	24.87	24.92	8858514
2022-10-03	25.34	26.11	25.09	25.89	8923017
2022-10-04	26.38	26.86	26.30	26.64	8845030
2022-10-05	26.17	26.95	26.12	26.78	7457092
2022-10-06	26.58	27.04	26.45	26.48	8415944
2022-10-07	25.77	25.85	24.90	25.04	10318157
2022-10-10	25.28	25.46	24.60	24.99	6557635
2022-10-11	25.01	25.33	24.60	24.78	7287361
2022-10-12	24.86	25.02	24.62	24.69	7896922
2022-10-13	24.19	26.33	24.08	26.02	11791948
2022-10-14	26.11	26.35	25.40	25.44	10700725
2022-10-17	25.87	26.30	25.40	25.69	8841600
2022-10-18	26.33	26.50	25.21	25.55	7501557
2022-10-19	25.26	25.75	25.25	25.49	6055084
2022-10-20	25.63	26.34	25.49	25.57	5830744
2022-10-21	25.72	26.84	25.57	26.79	7894310
2022-10-24	27.00	27.25	26.74	27.06	5640305
2022-10-25	26.91	27.60	26.85	27.58	7136802
2022-10-26	27.13	28.11	27.04	27.48	6936476
2022-10-27	27.76	27.91	27.11	27.22	6395794
2022-10-28	27.28	28.12	27.28	28.05	8033311
2022-10-31	27.79	27.89	27.53	27.62	5403143
2022-11-01	27.94	28.07	27.37	27.85	5113049
2022-11-02	27.78	28.07	26.98	26.98	5790063
2022-11-03	26.70	26.91	26.20	26.66	5423612
2022-11-04	27.37	28.31	27.22	28.29	13497814
2022-11-07	28.35	28.92	28.27	28.75	8825700
2022-11-08	29.00	29.37	28.69	28.85	8721352
2022-11-09	28.50	28.66	27.72	27.80	7574400
2022-11-10	28.95	29.30	28.63	29.30	11861608
2022-11-11	29.32	30.69	29.29	30.55	11423283
2022-11-14	30.17	30.91	30.08	30.43	8178913
2022-11-15	30.90	31.09	30.34	30.56	8492779
2022-11-16	30.20	30.27	28.99	29.29	9147489
2022-11-17	28.86	29.46	28.31	29.43	9984446
2022-11-18	29.05	29.62	28.89	29.48	9218085
2022-11-21	29.16	29.30	28.68	29.16	10697094
2022-11-22	29.23	29.42	28.64	29.38	15114894
2022-11-23	29.12	30.17	28.31	29.91	17741296
2022-11-25	29.80	30.74	29.71	30.15	5959306
2022-11-28	29.75	29.79	29.12	29.21	6677042
2022-11-29	29.35	29.61	28.83	28.88	7753046
2022-11-30	29.00	30.06	28.72	30.04	10286941
2022-12-01	30.11	30.23	29.78	29.86	5757364
2022-12-02	29.44	29.80	29.25	29.64	5259542
2022-12-05	29.41	29.62	29.13	29.21	4936365
2022-12-06	29.17	29.26	28.13	28.31	6394096
2022-12-07	28.00	28.25	27.63	27.83	7108406
2022-12-08	28.01	28.81	27.91	28.48	6992998
2022-12-09	28.39	28.73	28.20	28.21	5431833
2022-12-12	28.18	29.04	28.07	28.76	7439223
2022-12-13	29.52	29.73	28.71	28.87	7512879
2022-12-14	28.59	29.05	28.12	28.36	6799441
2022-12-15	27.71	27.87	26.70	26.84	10422314
2022-12-16	26.63	26.88	26.41	26.72	17947150
2022-12-19	26.76	26.94	26.28	26.56	5210303
2022-12-20	26.50	26.81	26.36	26.61	5336241
2022-12-21	26.78	27.00	26.65	26.69	4856493
2022-12-22	26.26	26.67	26.09	26.66	5460857
2022-12-23	26.66	26.80	26.36	26.76	4085078
2022-12-27	26.77	27.17	26.61	27.07	5324996
2022-12-28	27.07	27.23	26.42	26.54	5358457
2022-12-29	26.86	27.30	26.85	27.04	4703386
2022-12-30	26.73	26.89	26.52	26.87	4245305
2023-01-03	27.00	27.25	26.58	26.75	6467297
2023-01-04	27.26	27.69	26.93	27.22	5823877
2023-01-05	27.04	27.42	26.86	27.21	4778679
2023-01-06	27.52	28.57	27.32	28.36	5501663
2023-01-09	28.63	29.18	28.48	28.64	5792006
2023-01-10	28.62	29.10	28.52	29.09	4372774
2023-01-11	29.06	29.09	28.54	28.83	6013733
2023-01-12	28.92	28.96	28.42	28.55	6110936
2023-01-13	28.30	28.31	27.62	27.91	7330082
2023-01-17	27.86	27.91	27.31	27.59	6452115
2023-01-18	27.66	28.03	27.46	27.53	5376259
2023-01-19	27.24	27.31	26.76	26.96	5430961
2023-01-20	27.02	27.94	26.88	27.91	6692433
2023-01-23	28.05	28.79	28.05	28.60	4780899
2023-01-24	28.50	28.61	28.27	28.40	4295793
2023-01-25	28.00	28.84	27.90	28.69	4646332
2023-01-26	28.98	29.01	28.41	29.01	4220437
2023-01-27	28.70	29.54	28.63	29.23	6954612
2023-01-30	28.90	29.13	28.78	28.82	4727800
2023-01-31	28.76	29.14	28.60	29.14	5884150
2023-02-01	29.04	29.93	28.90	29.87	5698738
2023-02-02	30.09	31.02	30.00	30.79	6461353
2023-02-03	30.36	30.91	30.33	30.51	4339343
2023-02-06	30.22	30.32	29.54	29.77	5145694
2023-02-07	29.66	30.06	29.34	30.00	5472269
2023-02-08	29.79	29.98	29.58	29.61	4341925
2023-02-09	30.00	30.15	29.43	29.66	3726458
2023-02-10	29.51	30.22	29.51	29.97	4136810
2023-02-13	29.86	30.35	29.80	30.34	4280906
2023-02-14	30.33	30.45	30.02	30.40	5647969
2023-02-15	30.07	30.55	30.05	30.53	4269659
2023-02-16	30.22	30.57	30.10	30.27	3514197
2023-02-17	30.08	30.24	29.74	30.16	5758266
2023-02-21	29.63	29.73	28.97	29.00	5779502
2023-02-22	29.03	29.39	28.92	29.08	5496815
2023-02-23	29.50	29.68	28.96	29.55	5787029
2023-02-24	29.10	29.38	28.94	29.22	6133754
2023-02-27	29.57	29.63	29.24	29.39	7270582
2023-02-28	29.36	30.26	29.22	29.52	15390880
2023-03-01	29.96	29.97	28.72	28.86	10330675
2023-03-02	28.68	28.89	28.15	28.81	7307422
2023-03-03	28.85	28.99	28.57	28.61	6968175
2023-03-06	28.87	29.09	28.50	28.31	7506449
2023-03-07	28.30	28.35	27.48	27.66	8361228
2023-03-08	27.80	28.28	27.60	28.27	5565028
2023-03-09	28.30	28.52	27.87	27.89	6341874
2023-03-10	27.83	27.84	27.05	27.45	6869211
2023-03-13	27.11	27.60	26.93	27.34	7435257
2023-03-14	27.87	28.28	27.58	27.81	6083129
2023-03-15	27.26	28.02	27.25	27.96	8857804
2023-03-16	27.60	28.40	27.51	28.31	8315422
2023-03-17	28.25	28.42	27.80	28.04	23967277
2023-03-20	28.18	28.66	28.04	28.19	7153274
2023-03-21	28.53	28.79	28.29	28.61	6421230
2023-03-22	28.60	28.66	27.83	27.85	5558054
2023-03-23	27.87	28.21	27.48	27.72	5651353
2023-03-24	27.56	27.76	27.24	27.72	5796401
2023-03-27	27.97	28.09	27.75	27.89	4041666
2023-03-28	27.77	27.80	27.42	27.63	4300871
2023-03-29	28.05	28.34	27.97	28.31	4755553
2023-03-30	28.63	28.95	28.54	28.90	4914024
2023-03-31	28.95	29.39	28.95	29.35	7653500
2023-04-03	29.34	29.97	29.27	29.89	6518949
2023-04-04	29.94	30.08	29.40	29.55	5134959
2023-04-05	29.36	29.71	29.19	29.41	5529789
2023-04-06	29.34	29.53	29.18	29.29	3968232
2023-04-10	29.17	29.75	29.12	29.74	5938062
2023-04-11	30.00	30.30	29.84	29.94	4717667
2023-04-12	30.15	30.15	29.57	29.66	6313708
2023-04-13	29.75	30.03	29.42	29.90	4606912
2023-04-14	29.87	30.63	29.68	29.82	6511228
2023-04-17	30.70	31.13	30.47	30.93	9530627
2023-04-18	31.09	31.47	31.00	31.22	7040267
2023-04-19	30.53	30.76	30.02	30.21	6095527
2023-04-20	29.79	30.06	29.52	29.63	5299994
2023-04-21	29.58	29.69	29.16	29.48	4776780
2023-04-24	29.44	29.72	29.25	29.47	4656841
2023-04-25	29.30	29.61	29.19	29.26	5337122
2023-04-26	29.08	29.21	28.72	28.96	5694600
2023-04-27	29.01	29.73	29.01	29.72	6091688
2023-04-28	29.79	30.07	29.51	29.71	6710522
2023-05-01	29.86	30.24	29.81	29.96	4737956
2023-05-02	30.37	30.48	29.52	30.12	6896028
2023-05-03	30.21	30.47	29.86	29.86	5708497
2023-05-04	29.64	29.76	29.27	29.40	4771705
2023-05-05	29.75	30.22	29.66	30.13	4592240
2023-05-08	30.25	30.34	29.94	30.19	4672579
2023-05-09	30.08	30.40	30.00	30.29	5547106
2023-05-10	30.60	30.68	29.50	29.86	5733196
2023-05-11	29.68	29.78	29.17	29.39	5564630
2023-05-12	29.35	29.35	28.53	28.90	7327976
2023-05-15	28.87	29.59	28.80	29.57	5953555
2023-05-16	29.67	30.01	29.53	29.66	6264117
2023-05-17	30.00	30.43	29.76	30.27	5741907
2023-05-18	30.25	30.77	30.10	30.74	4763994
2023-05-19	30.96	30.98	30.45	30.54	5223847
2023-05-22	30.49	30.80	30.29	30.71	5832326
2023-05-23	30.49	30.83	30.41	30.56	5110715
2023-05-24	30.42	30.42	29.83	30.00	5980144
2023-05-25	30.52	30.96	30.34	30.90	7596920
2023-05-26	31.00	31.40	30.87	31.30	8371229
2023-05-30	31.62	31.71	30.86	30.93	10566785
2023-05-31	29.77	30.27	28.73	29.06	30735518
2023-06-01	29.27	29.95	28.81	29.42	15653090
2023-06-02	29.52	30.79	29.52	30.55	10255704
2023-06-05	30.46	30.42	29.26	30.55	9679749
2023-06-06	29.12	29.91	29.06	29.65	6805672
2023-06-07	29.61	30.05	29.49	29.93	7268213
2023-06-08	30.03	30.20	29.56	30.04	5075058
2023-06-09	30.23	30.45	29.74	29.80	6441713
2023-06-12	29.95	30.54	29.89	30.18	8827214
2023-06-13	30.34	30.95	30.34	30.89	8963978
2023-06-14	30.91	31.11	30.76	30.95	14345403
2023-06-15	30.95	31.38	30.81	31.10	11344678
2023-06-16	31.21	31.27	30.77	31.00	13963264
2023-06-20	30.81	30.88	30.10	30.16	11900670
2023-06-21	29.99	30.12	29.65	29.85	10344912
2023-06-22	29.79	29.97	29.39	29.80	7169796
2023-06-23	29.46	29.77	29.32	29.61	14813912
2023-06-26	29.78	29.92	29.70	29.77	4905467
2023-06-27	29.80	29.96	29.54	29.84	6004350
2023-06-28	29.69	29.96	29.57	29.94	5646869
2023-06-29	30.00	30.45	29.94	30.32	7262926
2023-06-30	30.50	30.78	30.44	30.71	8796906
2023-07-03	30.70	30.87	30.57	30.75	3743141
2023-07-05	30.52	30.71	30.41	30.68	5289021
2023-07-06	30.31	30.91	30.24	30.90	6384754
2023-07-07	30.99	31.41	30.95	31.13	7796162
2023-07-10	31.13	31.54	31.03	31.54	5394623
2023-07-11	32.47	33.75	32.29	33.45	13731668
2023-07-12	33.78	33.90	32.89	32.90	7828254
2023-07-13	33.09	33.59	33.09	33.56	4335616
2023-07-14	33.40	33.41	32.70	32.79	4676590
2023-07-17	32.67	32.94	32.49	32.82	3861776
2023-07-18	32.79	32.90	32.46	32.78	5029465
2023-07-19	33.05	33.25	32.92	32.93	4690370
2023-07-20	32.76	32.83	32.24	32.56	5111101
2023-07-21	32.63	32.71	32.23	32.24	3482338
2023-07-24	32.37	32.70	32.25	32.43	3661746
2023-07-25	32.56	33.27	32.52	33.10	4693818
2023-07-26	32.90	33.23	32.86	33.04	4722744
2023-07-27	33.39	33.50	32.79	32.88	3881668
2023-07-28	33.19	33.24	32.56	32.63	3753079
2023-07-31	32.74	33.01	32.67	32.83	3739630
2023-08-01	32.57	33.05	32.55	32.95	3947246
2023-08-02	32.67	32.86	32.47	32.50	5172731
2023-08-03	32.28	32.89	32.15	32.70	4149929
2023-08-04	32.75	32.88	32.41	32.43	3685914
2023-08-07	32.65	33.03	32.61	32.75	4017370
2023-08-08	32.69	33.10	32.42	33.07	5331727
2023-08-09	32.98	33.13	32.75	32.81	4711986
2023-08-10	33.06	33.25	32.71	32.97	4483717
2023-08-11	32.86	33.23	32.75	32.77	4356914
2023-08-14	32.74	32.75	31.94	32.07	8870745
2023-08-15	31.82	32.14	31.72	31.84	5895666
2023-08-16	31.72	31.82	31.22	31.30	4525525
2023-08-17	31.40	31.47	30.87	30.96	6148696
2023-08-18	30.83	31.22	30.67	31.06	4850435
2023-08-21	31.07	31.35	31.04	31.29	3214474
2023-08-22	31.44	31.53	30.67	31.02	5082028
2023-08-23	31.22	31.37	30.90	31.15	5059085
2023-08-24	31.28	31.37	30.72	30.75	5164782
2023-08-25	31.08	31.08	30.36	30.84	5027015
2023-08-28	30.94	31.49	30.92	31.33	4288095
2023-08-29	31.36	31.86	31.26	31.37	9725960
2023-08-30	29.02	29.36	27.85	29.29	22465516
2023-08-31	29.30	29.82	29.17	29.71	9962553
2023-09-01	29.95	30.67	29.84	30.37	9619782
2023-09-05	30.17	30.38	29.88	30.14	8392209
2023-09-06	29.96	30.31	29.84	30.13	6534710
2023-09-07	29.79	30.02	29.25	29.32	9542463
2023-09-08	29.40	29.77	29.33	29.45	5942453
2023-09-11	29.70	29.91	29.53	29.30	7198687
2023-09-12	29.13	29.46	28.92	28.94	8773498
2023-09-13	28.92	29.08	28.32	28.33	12336506
2023-09-14	26.88	27.88	26.80	27.82	16424146
2023-09-15	27.88	27.88	27.10	27.34	14900388
2023-09-18	27.26	27.48	27.12	27.32	10290111
2023-09-19	27.35	27.66	27.29	27.57	8444767
2023-09-20	27.70	27.74	27.05	27.06	8057338
2023-09-21	27.06	27.24	26.78	26.80	7151780
2023-09-22	26.92	27.06	26.75	26.77	7017279
2023-09-25	26.18	26.92	26.10	26.30	9512077
2023-09-26	26.12	26.21	25.70	25.72	8797250
2023-09-27	25.85	25.98	25.57	25.64	6670779
2023-09-28	25.30	25.83	25.22	25.57	8527689
2023-09-29	25.74	26.17	25.67	25.70	12472635
2023-10-02	25.64	26.04	25.56	25.67	8547429
2023-10-03	26.14	26.61	26.03	26.13	14637266
2023-10-04	26.22	26.22	25.83	26.04	8431257
2023-10-05	25.86	26.38	25.86	26.23	11943882
2023-10-06	26.09	26.18	25.74	25.90	8406405
2023-10-09	25.86	26.23	25.59	26.08	7324050
2023-10-10	26.28	26.60	26.21	26.43	9998584
2023-10-11	26.60	27.05	26.47	26.83	11313986
2023-10-12	26.83	26.88	26.58	26.75	7050388
2023-10-13	26.72	26.79	26.40	26.50	6098066
2023-10-16	26.70	27.00	26.65	26.88	6655305
2023-10-17	26.71	27.24	26.67	27.10	7043462
2023-10-18	26.88	27.24	26.82	27.04	9127092
2023-10-19	27.00	27.10	26.35	26.45	7085496
2023-10-20	26.46	26.55	26.00	26.01	6037126
2023-10-23	25.94	26.21	25.69	25.88	4582827
2023-10-24	26.07	26.25	25.93	26.16	6426724
2023-10-25	26.00	26.26	25.90	26.03	4249844
2023-10-26	26.00	26.35	25.87	26.17	9205913
2023-10-27	26.26	26.29	25.67	25.84	5464121
2023-10-30	26.00	26.33	25.90	26.16	5454892
2023-10-31	26.01	26.40	25.96	26.33	8402696
2023-11-01	26.41	26.59	26.22	26.48	5966498
2023-11-02	26.84	27.00	26.67	26.84	5276033
2023-11-03	26.99	27.54	26.96	27.42	4662655
2023-11-06	27.50	27.57	27.25	27.33	5944343
2023-11-07	27.43	27.68	27.23	27.33	6699255
2023-11-08	27.37	27.48	27.09	27.21	5493392
2023-11-09	27.31	27.38	27.01	27.02	6569510
2023-11-10	27.17	27.62	27.03	27.62	10387254
2023-11-13	27.76	27.99	27.62	27.78	8606197
2023-11-14	28.24	28.52	28.16	28.28	7056107
2023-11-15	28.29	28.86	28.26	28.47	8461075
2023-11-16	28.47	28.59	27.93	28.21	8823249
2023-11-17	28.35	28.39	28.10	28.31	7957886
2023-11-20	28.08	28.25	27.86	27.99	8485612
2023-11-21	28.06	28.11	27.66	27.87	12903074
2023-11-22	28.46	29.29	27.89	28.66	15778816
2023-11-24	28.54	28.83	28.44	28.64	4762084
2023-11-27	28.41	28.67	28.26	28.52	7704914
2023-11-28	28.44	28.68	28.32	28.64	5762269
2023-11-29	28.90	29.31	28.86	29.07	7267132
2023-11-30	29.32	29.38	29.02	29.34	12883061
2023-12-01	29.11	29.58	28.55	29.50	9599723
2023-12-04	29.24	29.47	28.94	29.04	6105400
2023-12-05	28.92	29.16	28.80	28.86	13911919
2023-12-06	29.09	29.14	28.45	28.49	5372413
2023-12-07	28.71	29.52	28.71	29.41	13674207
2023-12-08	29.40	29.59	29.31	29.46	7563303
2023-12-11	29.90	30.56	29.80	30.09	14358782
2023-12-12	30.22	30.48	30.15	30.23	8908977
2023-12-13	30.23	30.34	29.78	30.15	10303352
2023-12-14	30.47	31.17	30.47	30.93	12597104
2023-12-15	30.93	30.95	30.34	30.78	28405253
2023-12-18	30.68	30.81	30.26	30.26	15426423
2023-12-19	30.46	30.68	30.22	30.28	7826957
2023-12-20	30.17	30.37	29.79	29.79	8750442
2023-12-21	30.08	30.22	29.91	30.14	6529314
2023-12-22	30.22	30.48	30.07	30.18	4476845
2023-12-26	30.14	30.55	30.06	30.41	4853637
2023-12-27	30.40	30.52	30.21	30.24	5127944
2023-12-28	30.15	30.24	29.95	30.18	5704912
2023-12-29	30.17	30.33	30.02	30.09	5201826
2024-01-02	29.82	30.07	29.66	29.83	8773687
2024-01-03	29.66	30.10	29.48	29.90	8026413
2024-01-04	29.82	30.13	29.65	29.68	7727331
2024-01-05	29.60	30.22	29.54	29.95	6926162
2024-01-08	30.14	31.09	30.08	31.00	11378046
2024-01-09	30.70	30.82	30.14	30.16	8504517
2024-01-10	30.16	30.41	30.10	30.34	8686445
2024-01-11	30.46	30.60	29.82	30.00	8835630
2024-01-12	30.04	30.18	29.71	29.81	6883605
2024-01-16	29.50	29.56	29.01	29.09	6694918
2024-01-17	28.81	28.92	28.45	28.65	8072478
2024-01-18	28.91	28.91	28.45	28.65	8246657
2024-01-19	28.74	29.34	28.40	29.12	9815634
2024-01-22	29.30	29.56	29.14	29.18	8926275
2024-01-23	29.17	29.66	29.12	29.57	7559833
2024-01-24	29.77	29.92	29.54	29.56	6920129
2024-01-25	29.66	30.01	29.50	29.71	8338221
2024-01-26	29.64	30.16	29.64	30.00	9325979
2024-01-29	30.00	30.01	29.14	29.24	8002644
2024-01-30	29.20	29.35	29.09	29.15	6618121
2024-01-31	28.94	29.16	28.69	28.71	10409588
2024-02-01	28.66	28.94	28.38	28.94	11987926
2024-02-02	28.77	28.82	28.45	28.68	7193061
2024-02-05	28.57	28.59	28.17	28.33	10526226
2024-02-06	28.35	28.55	28.15	28.29	7927423
2024-02-07	28.25	28.25	27.86	27.95	7357961
2024-02-08	28.00	28.30	27.93	28.29	4639233
2024-02-09	28.28	28.52	28.19	28.42	4852209
2024-02-12	28.42	28.80	28.39	28.69	4896452
2024-02-13	28.32	28.40	27.89	28.14	6505897
2024-02-14	29.01	29.08	28.34	28.58	6547433
2024-02-15	28.58	29.09	28.58	29.03	7071789
2024-02-16	28.99	29.10	28.53	28.58	5681541
2024-02-20	28.38	28.75	28.34	28.63	5677893
2024-02-21	28.54	28.65	28.26	28.43	7580415
2024-02-22	28.49	29.10	28.49	28.95	6276183
2024-02-23	29.13	29.33	28.99	29.27	5547355
2024-02-26	29.31	29.49	28.78	28.80	9431050
2024-02-27	28.96	28.98	28.66	28.83	6683652
2024-02-28	28.72	29.09	28.68	28.72	10811290
2024-02-29	27.86	29.07	27.66	28.33	22925540
2024-03-01	29.00	29.63	28.89	29.41	13170691
2024-03-04	29.35	29.60	28.99	29.06	10322183
2024-03-05	28.98	29.45	28.87	29.13	10274353
2024-03-06	29.48	30.50	29.41	30.23	14187961
2024-03-07	30.36	30.95	30.15	30.56	14006846
2024-03-08	30.74	31.05	30.55	30.74	11435706
2024-03-11	30.61	30.93	30.39	30.58	7029007
2024-03-12	30.61	30.79	30.19	30.50	13376925
2024-03-13	30.50	30.95	30.30	30.75	8006371
2024-03-14	30.80	30.92	30.36	30.61	9767208
2024-03-15	30.45	30.96	30.40	30.42	15269825
2024-03-18	30.39	30.47	29.61	29.94	9223772
2024-03-19	29.81	29.89	29.50	29.82	6113604
2024-03-20	29.70	29.77	29.33	29.68	5292794
2024-03-21	29.85	30.39	29.70	30.08	6699348
2024-03-22	30.11	30.24	29.95	30.05	4796907
2024-03-25	29.89	30.06	29.81	29.88	6904862
2024-03-26	30.05	30.14	29.98	29.99	6167110
2024-03-27	30.19	30.20	29.73	30.12	6441024
2024-03-28	30.12	30.37	30.03	30.22	5954070
2024-04-01	30.25	30.56	30.22	30.38	6811865
2024-04-02	30.16	30.35	29.54	29.56	6127599
2024-04-03	29.47	30.09	29.42	29.66	6862822
2024-04-04	30.05	30.40	29.59	29.64	5402082
2024-04-05	29.53	29.60	29.05	29.11	5160763
2024-04-08	29.28	29.43	29.12	29.31	5210303
2024-04-09	29.44	29.98	29.37	29.97	6593714
2024-04-10	29.50	29.85	28.92	28.95	6664821
2024-04-11	29.06	29.28	28.68	29.23	5519864
2024-04-12	28.99	29.18	28.36	28.53	7626113
2024-04-15	28.77	28.90	27.91	27.96	6224193
2024-04-16	27.98	28.04	27.55	27.79	7086643
2024-04-17	27.95	28.21	27.63	27.69	6144063
2024-04-18	27.69	28.02	27.51	27.62	4525451
2024-04-19	27.66	27.94	27.57	27.81	4770045
2024-04-22	28.00	28.10	27.50	27.70	5156331
2024-04-23	27.69	27.85	27.58	27.67	6116240
2024-04-24	27.81	28.59	27.43	28.10	14491946
2024-04-25	27.97	28.30	27.76	28.13	5032707
2024-04-26	28.13	28.39	27.96	28.00	5356232
2024-04-29	28.12	28.45	28.12	28.27	5807143
2024-04-30	28.05	28.44	28.03	28.09	5557719
2024-05-01	28.00	28.08	27.61	27.75	6137292
2024-05-02	27.98	28.03	27.52	27.94	4828792
2024-05-03	28.28	28.50	28.01	28.18	6648423
2024-05-06	28.33	28.44	28.22	28.42	4354692
2024-05-07	28.57	28.80	28.25	28.41	3953052
2024-05-08	28.38	29.58	28.38	29.44	8796653
2024-05-09	29.39	29.68	29.33	29.65	6431722
2024-05-10	29.84	29.88	29.62	29.72	4973216
2024-05-13	29.84	30.23	29.81	29.94	5568284
2024-05-14	30.14	30.92	30.02	30.76	8018168
2024-05-15	31.00	31.40	30.99	31.36	6480610
2024-05-16	31.26	31.35	31.00	31.07	5737465
2024-05-17	31.23	31.28	31.01	31.19	4618189
2024-05-20	31.38	31.93	31.26	31.82	5591044
2024-05-21	31.95	32.85	31.89	32.69	8201359
2024-05-22	32.76	33.27	32.75	33.01	7717629
2024-05-23	33.18	33.38	32.59	32.65	6822730
2024-05-24	32.78	32.92	32.53	32.75	6503898
2024-05-28	32.89	33.45	32.85	33.14	8019542
2024-05-29	32.78	33.33	32.41	32.80	12481280
2024-05-30	34.40	39.52	34.40	38.36	38267181
2024-05-31	37.59	37.62	34.91	36.50	29952123
2024-06-03	36.50	36.75	34.84	35.32	12390673
2024-06-04	35.21	35.88	35.16	35.35	9633562
2024-06-05	35.76	36.04	35.24	35.63	8143815
2024-06-06	35.63	36.50	35.58	36.18	9319515
2024-06-07	36.09	36.79	36.04	36.45	8718813
2024-06-10	36.30	36.35	35.49	36.18	8796540
2024-06-11	36.15	36.47	35.88	36.04	7708849
2024-06-12	36.61	36.98	36.24	36.30	7372513
2024-06-13	36.28	36.78	36.10	36.45	6847453
2024-06-14	36.22	36.63	35.44	35.51	8582423
2024-06-17	35.61	36.09	35.22	35.93	7500303
2024-06-18	36.11	36.80	35.93	36.75	9607530
2024-06-20	36.86	37.18	36.11	36.24	9202372
2024-06-21	36.10	36.64	35.85	36.37	17244553
2024-06-24	36.35	36.90	36.15	36.30	5496072
2024-06-25	36.14	36.46	36.02	36.27	6003042
2024-06-26	36.12	36.15	34.77	35.09	9658302
2024-06-27	35.19	35.30	34.65	34.71	5716774
2024-06-28	34.90	35.38	34.77	35.02	14543019
2024-07-01	35.20	35.23	34.71	34.97	4952926
2024-07-02	34.75	35.13	34.40	34.80	5834530
2024-07-03	34.90	35.09	34.72	34.85	3985175
2024-07-05	34.89	34.90	34.39	34.63	4365509
2024-07-08	34.85	35.50	34.80	35.32	6511282
2024-07-09	35.27	35.62	35.15	35.42	5153020
2024-07-10	35.72	36.10	35.52	36.07	5344689
2024-07-11	36.20	36.55	36.03	36.10	6723524
2024-07-12	36.23	36.91	35.93	36.73	6599877
2024-07-15	36.43	37.35	36.41	37.34	5720720
2024-07-16	37.60	38.13	37.49	38.00	8571108
2024-07-17	37.60	38.42	37.37	38.11	8906753
2024-07-18	38.07	38.19	37.22	37.38	5895456
2024-07-19	37.41	37.44	36.88	37.15	4773663
2024-07-22	37.62	38.04	37.42	38.02	4520058
2024-07-23	37.78	38.14	37.65	37.71	4472835
2024-07-24	37.58	38.12	37.50	37.82	6310453
2024-07-25	37.61	37.79	36.20	36.25	8589665
2024-07-26	36.54	36.75	36.20	36.34	7299563
2024-07-29	36.40	36.43	35.75	36.13	4788397
2024-07-30	36.13	36.30	35.14	35.52	6915689
2024-07-31	35.97	36.36	35.74	36.09	8189940
2024-08-01	35.98	36.29	34.99	35.17	5437490
2024-08-02	34.41	34.56	33.56	33.72	6489106
2024-08-05	32.58	32.98	32.16	32.75	7339280
2024-08-06	32.85	33.20	32.52	32.72	6154408
2024-08-07	32.91	33.08	31.95	32.02	7603692
2024-08-08	32.29	33.09	32.29	33.02	5909040
2024-08-09	32.86	33.89	32.86	33.54	6605502
2024-08-12	33.63	34.17	33.58	33.78	5609232
2024-08-13	34.01	34.78	33.97	34.76	6477398
2024-08-14	34.76	35.02	34.54	34.75	5158590
2024-08-15	35.20	35.56	35.15	35.49	4847785
2024-08-16	35.48	36.03	35.41	35.91	5580370
2024-08-19	34.62	35.29	34.28	34.60	9622314
2024-08-20	34.60	35.05	34.59	34.81	6885405
2024-08-21	35.00	35.33	34.82	35.27	4676966
2024-08-22	35.31	35.68	35.00	35.08	4955466
2024-08-23	35.33	36.17	35.32	35.66	6319665
2024-08-26	35.85	36.16	35.34	35.57	5415212
2024-08-27	35.50	35.68	35.34	35.60	6473819
2024-08-28	35.52	35.70	34.64	34.76	12074196
2024-08-29	34.11	36.87	33.80	35.46	18740425
2024-08-30	35.65	36.25	35.46	36.18	12068586
2024-09-03	35.99	36.17	35.14	35.38	9151741
2024-09-04	35.35	35.64	35.15	35.33	6514274
2024-09-05	34.84	35.03	34.34	34.40	6862109
2024-09-06	34.27	34.64	33.77	33.82	7995956
2024-09-09	34.28	34.83	34.02	34.18	9803668
2024-09-10	34.02	34.18	33.37	33.19	7862963
2024-09-11	33.18	33.43	32.69	33.37	7186832
2024-09-12	33.24	33.40	32.95	33.10	6508797
2024-09-13	33.20	33.55	33.14	33.32	5924173
2024-09-16	33.19	33.85	33.14	33.76	7775915
2024-09-17	34.05	34.91	33.99	34.43	10054403
2024-09-18	34.60	34.98	34.30	34.53	7077894
2024-09-19	35.10	35.22	34.80	34.82	7466653
2024-09-20	34.71	34.92	34.39	34.76	37215904
2024-09-23	34.79	35.25	34.63	35.11	7951741
2024-09-24	35.26	35.88	35.25	35.84	6576949
2024-09-25	36.00	36.41	35.93	36.05	6621992
2024-09-26	36.48	36.93	36.07	36.85	6278208
2024-09-27	35.76	36.08	35.11	35.41	9961863
2024-09-30	35.50	35.99	35.50	35.87	8304171
2024-10-01	35.04	35.19	34.15	34.76	10361189
2024-10-02	34.79	35.48	34.46	35.18	8804148
2024-10-03	35.07	35.61	34.98	35.60	7227119
2024-10-04	36.00	36.11	35.56	35.99	5116933
2024-10-07	35.97	36.23	35.72	35.91	4302070
2024-10-08	35.80	36.16	35.21	36.00	8667217
2024-10-09	35.98	36.82	35.86	36.58	5376459
2024-10-10	36.56	36.86	36.42	36.75	4763434
2024-10-11	36.94	37.48	36.86	37.01	5832183
2024-10-14	37.00	37.47	36.91	37.44	5060210
2024-10-15	37.55	37.97	36.85	36.97	6502102
2024-10-16	37.04	37.29	37.04	37.18	3413851
2024-10-17	37.29	37.87	37.06	37.58	7099552
2024-10-18	37.70	37.81	37.16	37.28	4726696
2024-10-21	37.34	37.55	36.45	36.46	5593930
2024-10-22	36.32	36.37	35.90	36.23	4919246
2024-10-23	36.01	36.28	35.57	35.85	4665084
2024-10-24	35.95	36.53	35.65	36.47	5931408
2024-10-25	36.48	37.26	36.48	36.88	5018356
2024-10-28	37.00	37.64	36.97	37.42	5286243
2024-10-29	37.43	37.43	37.04	37.06	4937628
2024-10-30	37.04	37.26	36.53	36.54	5687553
2024-10-31	36.36	36.41	35.39	35.52	6620907
2024-11-01	35.49	36.58	35.49	36.28	6360782
2024-11-04	36.27	36.46	35.80	35.99	9533898
2024-11-05	36.00	36.66	35.94	36.64	4162772
2024-11-06	37.44	37.53	35.89	36.91	9571136
2024-11-07	36.81	37.60	36.72	37.34	5801718
2024-11-08	37.20	37.32	36.68	36.82	5489610
2024-11-11	36.99	38.67	36.80	37.67	10160550
2024-11-12	37.45	37.93	37.10	37.11	6793970
2024-11-13	37.14	37.24	36.73	36.81	6087807
2024-11-14	36.85	37.10	36.47	36.49	6044524
2024-11-15	36.38	36.94	36.33	36.72	7278754
2024-11-18	36.92	37.73	36.85	37.43	7624786
2024-11-19	37.07	37.24	36.70	36.87	4665433
2024-11-20	36.87	36.98	36.43	36.68	4928961
2024-11-21	36.77	37.96	36.73	37.91	5969606
2024-11-22	37.96	38.65	37.88	38.13	6961129
2024-11-25	38.49	39.80	38.22	39.30	14160241
2024-11-26	39.25	39.62	38.94	39.10	12112424
2024-11-27	36.56	37.50	33.54	34.66	27423793
2024-11-29	34.25	35.88	34.25	35.43	8300944
2024-12-02	35.75	36.60	35.22	36.45	11320889
2024-12-03	36.38	36.92	35.89	36.79	7311620
2024-12-04	36.89	36.93	35.96	36.36	8736016
2024-12-05	36.58	36.62	36.03	36.17	8251449
2024-12-06	36.45	36.60	35.90	36.20	6583550
2024-12-09	36.28	36.81	36.12	36.45	6308444
2024-12-10	36.15	36.27	34.90	34.65	8015777
2024-12-11	34.85	34.90	34.35	34.55	8183462
2024-12-12	34.47	35.14	34.26	34.98	5143653
2024-12-13	35.06	35.08	34.35	34.55	5101544
2024-12-16	34.40	34.78	34.05	34.19	8182425
2024-12-17	33.52	34.36	33.33	33.84	8290814
2024-12-18	33.98	34.07	32.44	32.49	10393079
2024-12-19	32.57	33.14	32.27	32.46	7615740
2024-12-20	32.29	33.19	32.14	32.94	17752861
2024-12-23	32.84	33.26	32.65	33.23	5241816
2024-12-24	33.33	33.47	33.17	33.44	2128103
2024-12-26	33.34	33.65	33.27	33.43	3062800
2024-12-27	33.29	33.39	32.97	33.28	4423616
2024-12-30	32.84	32.87	32.21	32.63	4243009
2024-12-31	32.83	32.92	32.44	32.63	4126665
2025-01-02	32.69	32.83	32.29	32.47	4660687
2025-01-03	32.83	33.15	32.58	33.14	5451673
2025-01-06	33.53	34.17	33.41	33.87	7757631
2025-01-07	34.02	34.45	33.45	33.67	5343720
2025-01-08	33.50	33.55	33.00	33.45	4891883
2025-01-10	33.11	33.45	32.89	33.20	6222542
2025-01-13	33.09	33.09	32.47	32.62	7063090
2025-01-14	32.90	33.15	32.37	32.67	5518025
2025-01-15	33.37	33.55	32.70	32.79	7227053
2025-01-16	32.72	32.73	32.34	32.35	7973542
2025-01-17	32.72	33.00	32.50	32.51	8455700
2025-01-21	32.42	32.98	32.22	32.95	7758207
2025-01-22	33.04	33.57	32.84	33.13	5184557
2025-01-23	33.08	33.53	32.76	33.38	4623490
2025-01-24	33.51	33.52	32.63	32.73	4048921
2025-01-27	32.53	33.36	32.31	33.33	10176994
2025-01-28	33.19	33.20	32.29	32.74	5955856
2025-01-29	33.05	33.06	32.56	32.61	4039533
2025-01-30	33.02	33.08	32.69	32.80	3611791
2025-01-31	32.98	33.33	32.43	32.50	6179231
2025-02-03	31.71	32.38	31.05	32.00	8205701
2025-02-04	31.96	32.36	31.78	32.01	5050626
2025-02-05	32.01	32.58	32.01	32.57	5518113
2025-02-06	32.59	32.74	32.39	32.60	6197100
2025-02-07	32.85	32.97	32.14	32.27	4382860
2025-02-10	32.59	33.10	32.38	32.82	5424190
2025-02-11	32.66	33.29	32.52	33.15	4384534
2025-02-12	32.83	33.25	32.51	33.04	4312332
2025-02-13	33.10	33.34	32.91	33.30	5393558
2025-02-14	33.38	33.81	33.34	33.64	4183372
2025-02-18	33.87	34.23	33.61	34.20	5309527
2025-02-19	34.19	34.86	34.09	34.68	5665966
2025-02-20	34.85	34.90	34.38	34.72	5007041
2025-02-21	34.91	34.95	34.48	34.63	7214145
2025-02-24	34.84	35.28	34.67	34.67	7142784
2025-02-25	34.78	35.01	34.01	34.10	7036118
2025-02-26	33.97	34.07	33.59	33.83	7037824
2025-02-27	33.69	33.90	33.11	33.13	10360143
2025-02-28	31.43	31.43	29.98	30.87	23233205
2025-03-03	31.08	31.43	29.91	30.04	8299717
2025-03-04	29.92	30.13	29.18	29.29	9602523
2025-03-05	29.50	29.81	29.18	29.52	8940080
2025-03-06	29.25	30.02	29.24	29.97	10136799
2025-03-07	29.83	30.61	29.63	30.54	10995470
2025-03-10	30.31	30.50	29.60	29.98	8851054
2025-03-11	29.83	29.89	28.57	28.33	10783605
2025-03-12	28.51	28.59	27.82	28.47	9173463
2025-03-13	28.50	28.85	27.67	27.91	6882651
2025-03-14	28.25	28.54	28.12	28.41	5385836
2025-03-17	28.40	28.96	28.38	28.91	6395601
2025-03-18	28.76	28.87	28.54	28.70	5001509
2025-03-19	28.80	29.01	28.49	28.76	7905890
2025-03-20	28.60	28.89	28.48	28.51	5525522
2025-03-21	28.24	28.68	27.95	28.68	23907656
2025-03-24	29.06	29.18	28.67	29.00	5804715
2025-03-25	29.05	29.13	28.60	28.81	6053797
2025-03-26	28.81	29.01	28.53	28.71	6371473
2025-03-27	28.49	28.78	28.29	28.65	6106493
2025-03-28	28.39	28.65	27.79	27.90	5452124
2025-03-31	27.46	27.79	27.30	27.69	8946808
2025-04-01	27.88	27.96	27.46	27.79	6494574
2025-04-02	27.49	28.07	27.49	27.88	6050269
2025-04-03	25.88	25.94	22.95	23.78	23089339
2025-04-04	23.32	23.46	21.96	22.61	22865133
2025-04-07	21.82	24.06	21.59	23.38	21901376
2025-04-08	23.70	23.82	21.51	21.88	17963463
2025-04-09	21.50	24.34	21.21	24.28	19749472
2025-04-10	23.42	23.66	22.32	22.87	11304389
2025-04-11	22.99	23.47	22.40	23.44	10168108
2025-04-14	24.69	25.11	23.65	24.04	10638513
2025-04-15	24.00	24.27	23.51	23.74	9162388
2025-04-16	23.38	23.79	23.07	23.47	7280726
2025-04-17	23.72	24.00	23.55	23.83	6785873
2025-04-21	23.45	23.83	23.11	23.75	8812652
2025-04-22	24.02	24.25	23.78	24.18	6415606
2025-04-23	25.11	25.58	24.49	24.63	7288074
2025-04-24	24.74	25.35	24.55	25.33	6542699
2025-04-25	25.33	25.52	25.06	25.28	5023445
2025-04-28	25.28	25.54	25.02	25.39	5255952
2025-04-29	25.06	25.63	25.06	25.52	5320926
2025-04-30	24.92	25.67	24.92	25.57	6202813
2025-05-01	25.67	25.88	25.36	25.39	6525760
2025-05-02	25.93	26.08	25.79	25.95	5669265
2025-05-05	25.78	26.20	25.76	25.90	4577666
2025-05-06	25.62	25.94	25.49	25.63	5308491
2025-05-07	25.60	25.90	25.43	25.85	5702915
2025-05-08	26.10	26.65	25.98	26.33	5941818
2025-05-09	26.67	26.92	26.41	26.46	7595730
2025-05-12	28.18	29.06	28.13	28.26	10453168
2025-05-13	28.25	28.95	28.14	28.78	7115815
2025-05-14	28.80	28.94	28.54	28.65	7216634
2025-05-15	28.38	28.97	28.35	28.78	7929205
2025-05-16	28.90	29.37	28.88	29.32	7803067
2025-05-19	28.84	29.13	28.78	29.10	6836503
2025-05-20	29.10	29.48	28.80	28.98	7766981
2025-05-21	28.84	29.24	28.55	28.61	7584751
2025-05-22	28.50	28.75	28.38	28.50	5729385
2025-05-23	27.68	28.13	27.56	27.98	7663119
2025-05-27	28.44	28.47	28.14	28.34	10305970
2025-05-28	28.15	28.35	27.20	27.20	17503383
2025-05-29	23.82	25.90	23.59	24.95	26469233
2025-05-30	24.76	25.03	24.40	24.90	16298104
2025-06-02	24.94	24.98	24.45	24.91	9587830
2025-06-03	24.82	25.47	24.51	25.38	8393505
2025-06-04	25.46	25.71	25.11	25.18	12721322
2025-06-05	25.18	25.38	24.61	24.70	12252719
2025-06-06	25.00	25.30	24.84	25.18	12430179
2025-06-09	25.51	25.58	25.00	25.12	11835726
2025-06-10	25.19	25.69	25.07	25.27	9364385
2025-06-11	25.46	25.46	24.71	24.82	6240419
2025-06-12	24.75	24.91	24.64	24.74	5665362
2025-06-13	24.40	24.59	23.76	23.84	7084708
2025-06-16	24.05	24.56	23.98	24.52	8030104
2025-06-17	24.36	24.71	24.20	24.29	5796913
2025-06-18	24.28	24.41	24.10	24.18	8659400
2025-06-20	24.46	24.75	24.09	24.11	19507251
2025-06-23	23.98	24.01	23.45	23.91	9454439
2025-06-24	24.25	24.60	24.15	24.54	7644277
2025-06-25	24.55	24.60	24.31	24.53	8128402
2025-06-26	24.81	24.84	24.47	24.71	6869102
2025-06-27	24.74	24.97	24.43	24.77	13832116
2025-06-30	24.91	24.95	24.35	24.46	11117068
2025-07-01	24.31	25.82	24.30	25.50	13488137
2025-07-02	25.58	25.96	25.25	25.85	8496232
2025-07-03	26.08	26.26	25.98	26.00	4740176
2025-07-07	25.86	25.96	25.22	25.34	6716145
2025-07-08	25.52	26.02	25.26	25.80	7987016
2025-07-09	25.82	25.95	25.28	25.62	6354204
2025-07-10	25.68	26.27	25.59	25.73	7608216
2025-07-11	25.50	25.63	25.31	25.42	6169451
2025-07-14	25.20	25.38	24.66	24.83	9451834
2025-07-15	25.06	25.23	24.49	24.52	6753283
2025-07-16	24.54	24.63	24.11	24.56	5919412
2025-07-17	24.56	24.81	24.31	24.75	6757978
2025-07-18	24.96	25.11	24.72	25.06	7173831
2025-07-21	25.18	25.19	24.80	24.83	5068931
2025-07-22	24.95	25.42	24.83	25.41	7841342
2025-07-23	25.68	26.05	25.50	25.88	7219996
2025-07-24	25.72	25.92	25.56	25.69	6055301
2025-07-25	25.73	25.80	25.43	25.68	6327586
2025-07-28	25.74	25.95	25.49	25.85	5896511
2025-07-29	26.00	26.03	25.59	25.67	6551303
2025-07-30	25.75	25.80	24.93	25.10	7181369
2025-07-31	24.99	25.36	24.76	24.80	12646035
2025-08-01	24.52	24.64	24.11	24.45	7929495
2025-08-04	24.48	25.00	24.45	24.97	6201311
2025-08-05	25.25	25.36	24.92	25.05	6281175
2025-08-06	25.10	25.24	24.79	25.01	8133177
2025-08-07	25.43	25.53	25.03	25.35	8419455
2025-08-08	25.51	26.15	25.32	26.11	7075394
2025-08-11	26.16	26.37	25.46	25.51	7540216
2025-08-12	25.90	26.70	25.78	26.60	8844354
2025-08-13	26.57	27.33	26.57	27.14	9407784
2025-08-14	26.67	27.01	26.62	26.93	6544629
2025-08-15	27.09	27.16	26.57	26.74	6974435

Explore More About HPQ

Coins representing dividend payouts and trends

HPQ Dividend History

Discover HP 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

HPQ Stock Split History

Discover HP 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

HPQ Historical Prices

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

Web Analytics