INSM Historical Prices

Summary

Key Stock Metrics

60.40

(April 9, 2025)

52-Week Low

106.83

(June 25, 2025)

52-Week High

106.83

(June 25, 2025)

All-Time High

99.92

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-31	6.84	6.89	6.60	6.75	53256
2011-04-01	6.79	7.28	6.70	7.28	175021
2011-04-04	7.33	8.64	7.33	8.35	299219
2011-04-05	8.27	8.50	7.85	7.94	208617
2011-04-06	7.97	7.97	7.30	7.79	184120
2011-04-07	7.58	7.87	7.58	7.71	27870
2011-04-08	7.63	7.73	7.57	7.68	35923
2011-04-11	7.48	7.71	7.48	7.70	59016
2011-04-12	7.79	7.89	7.66	7.82	51777
2011-04-13	7.87	8.50	7.63	8.41	182173
2011-04-14	8.40	8.81	8.36	8.50	104619
2011-04-15	8.43	8.75	8.41	8.75	80025
2011-04-18	8.74	9.20	8.65	9.15	125933
2011-04-19	9.24	9.39	9.21	9.39	130887
2011-04-20	9.50	9.79	9.36	9.60	182034
2011-04-21	9.68	9.68	9.50	9.59	67011
2011-04-25	9.60	9.60	8.86	8.88	147547
2011-04-26	8.78	8.85	8.33	8.84	100525
2011-04-27	8.83	8.93	8.65	8.87	49270
2011-04-28	8.87	8.95	8.78	8.95	30117
2011-04-29	8.89	9.03	8.64	8.71	54476
2011-05-02	8.72	8.95	8.72	8.83	19641
2011-05-03	8.79	8.82	8.54	8.59	27637
2011-05-04	8.56	8.59	8.24	8.34	31804
2011-05-05	8.30	8.30	7.96	8.09	104641
2011-05-06	8.14	8.26	7.95	8.19	22095
2011-05-09	8.18	8.75	8.18	8.75	51387
2011-05-10	8.71	8.71	8.12	8.32	136203
2011-05-11	8.26	8.37	8.12	8.19	53296
2011-05-12	8.15	8.56	7.64	8.51	79583
2011-05-13	8.44	8.44	8.14	8.32	36460
2011-05-16	8.24	8.39	8.02	8.07	46061
2011-05-17	8.06	8.38	8.06	8.37	52071
2011-05-18	8.38	8.46	8.33	8.41	19401
2011-05-19	8.42	8.72	8.10	8.72	66881
2011-05-20	8.68	9.10	8.57	9.05	93073
2011-05-23	8.86	9.20	8.72	9.13	65285
2011-05-24	9.13	9.97	9.08	9.92	152731
2011-05-25	9.89	10.47	9.80	10.36	134321
2011-05-26	10.39	10.65	10.31	10.40	90403
2011-05-27	10.40	10.67	10.40	10.51	77490
2011-05-31	10.64	10.74	10.32	10.72	79854
2011-06-01	10.50	10.66	10.19	10.31	109393
2011-06-02	10.32	10.42	10.10	10.40	42859
2011-06-03	10.22	10.50	10.16	10.48	62392
2011-06-06	10.43	10.49	10.15	10.39	40769
2011-06-07	10.46	10.46	10.16	10.29	67004
2011-06-08	10.20	10.20	9.74	9.83	77197
2011-06-09	9.88	10.10	9.88	10.10	63807
2011-06-10	10.04	12.89	9.85	11.72	525049
2011-06-13	11.72	13.25	11.60	13.15	1776964
2011-06-14	13.36	13.50	11.50	12.51	588824
2011-06-15	12.51	12.57	11.90	12.11	186786
2011-06-16	12.13	12.15	11.85	12.09	123849
2011-06-17	12.13	12.13	11.73	11.97	136972
2011-06-20	11.93	12.34	11.70	11.91	152415
2011-06-21	11.91	11.95	11.60	11.75	110665
2011-06-22	11.76	12.18	11.60	11.85	187272
2011-06-23	11.77	11.84	11.42	11.73	141779
2011-06-24	11.85	12.18	11.59	12.00	4123754
2011-06-27	11.80	11.88	11.48	11.80	203767
2011-06-28	11.80	12.79	11.77	12.47	627880
2011-06-29	12.47	12.56	12.00	12.14	194186
2011-06-30	12.11	12.17	11.49	11.99	263677
2011-07-01	12.01	12.35	11.89	12.07	185138
2011-07-05	12.09	12.47	11.96	12.07	222734
2011-07-06	12.10	12.16	11.98	12.07	95575
2011-07-07	12.20	12.44	11.92	12.20	325760
2011-07-08	12.01	12.29	11.96	12.27	138815
2011-07-11	12.20	12.22	11.97	12.01	82030
2011-07-12	12.03	12.32	11.78	12.19	113205
2011-07-13	12.22	12.62	11.81	11.97	230167
2011-07-14	11.97	12.13	11.84	12.01	113946
2011-07-15	12.03	12.04	11.70	11.74	96743
2011-07-18	11.73	11.73	11.04	11.41	148683
2011-07-19	11.45	12.00	11.45	11.97	97490
2011-07-20	12.00	12.00	11.75	11.83	30414
2011-07-21	11.85	11.87	11.67	11.78	34385
2011-07-22	11.72	11.77	11.31	11.34	43373
2011-07-25	11.29	11.71	11.04	11.62	102734
2011-07-26	11.51	11.60	11.11	11.53	80122
2011-07-27	11.52	11.52	11.03	11.11	128341
2011-07-28	11.14	11.46	11.01	11.36	87974
2011-07-29	11.28	11.49	11.10	11.49	94291
2011-08-01	11.50	11.50	11.21	11.35	143699
2011-08-02	6.70	6.73	5.30	5.39	2084867
2011-08-03	5.50	5.51	4.98	5.09	470809
2011-08-04	5.04	5.04	4.08	4.16	617719
2011-08-05	4.22	4.37	3.85	4.01	393042
2011-08-08	3.88	3.88	3.20	3.47	377301
2011-08-09	3.58	3.89	3.47	3.82	315066
2011-08-10	3.91	3.99	3.55	3.70	287449
2011-08-11	3.72	4.87	3.72	4.79	302556
2011-08-12	4.77	4.88	4.41	4.45	474754
2011-08-15	4.50	4.77	4.46	4.65	150742
2011-08-16	4.61	4.66	4.27	4.45	272353
2011-08-17	4.30	4.48	4.10	4.23	252003
2011-08-18	4.11	4.27	4.00	4.05	183758
2011-08-19	4.00	4.05	3.83	3.83	172283
2011-08-22	3.93	3.99	3.80	3.85	209957
2011-08-23	3.87	4.31	3.80	4.25	144590
2011-08-24	4.25	4.54	4.00	4.34	212897
2011-08-25	4.37	4.37	4.16	4.25	81764
2011-08-26	4.21	4.51	4.12	4.45	104118
2011-08-29	4.51	4.98	4.49	4.87	218460
2011-08-30	4.81	4.88	4.67	4.79	157290
2011-08-31	4.94	5.13	4.71	4.75	321690
2011-09-01	4.80	4.90	4.50	4.51	200478
2011-09-02	4.37	4.45	4.22	4.25	153796
2011-09-06	4.02	4.26	4.01	4.13	177119
2011-09-07	4.27	4.73	4.24	4.69	222261
2011-09-08	4.65	4.89	4.33	4.36	200189
2011-09-09	4.29	4.34	4.07	4.14	152578
2011-09-12	4.05	4.37	4.05	4.22	92124
2011-09-13	4.25	4.35	4.19	4.28	57762
2011-09-14	4.28	4.45	4.22	4.41	69999
2011-09-15	4.45	4.50	4.37	4.48	53214
2011-09-16	4.52	5.22	4.42	5.16	364515
2011-09-19	4.93	5.01	4.80	4.93	170415
2011-09-20	4.88	4.99	4.80	4.95	107543
2011-09-21	4.95	5.00	4.54	4.61	100338
2011-09-22	4.42	4.57	4.33	4.52	201072
2011-09-23	4.54	4.68	4.48	4.56	89367
2011-09-26	4.63	4.95	4.57	4.91	100237
2011-09-27	5.06	5.23	4.90	4.96	174382
2011-09-28	5.04	5.15	4.86	4.91	194958
2011-09-29	5.05	5.05	4.80	4.95	114987
2011-09-30	4.85	5.15	4.85	5.08	235390
2011-10-03	5.00	5.05	4.30	4.31	213912
2011-10-04	4.32	4.42	3.96	4.30	250970
2011-10-05	4.27	4.81	4.17	4.71	81519
2011-10-06	4.69	4.85	4.51	4.81	84448
2011-10-07	4.84	4.84	4.32	4.35	127775
2011-10-10	2.88	3.14	2.75	3.01	1017680
2011-10-11	2.96	3.46	2.96	3.37	447028
2011-10-12	3.46	3.70	3.37	3.54	430642
2011-10-13	3.52	3.54	3.30	3.50	157199
2011-10-14	3.21	3.34	3.03	3.32	446938
2011-10-17	3.39	3.49	3.35	3.36	164883
2011-10-18	3.37	3.49	3.13	3.48	182583
2011-10-19	3.48	3.50	3.30	3.31	107917
2011-10-20	3.30	3.39	3.22	3.24	88272
2011-10-21	3.35	3.44	3.23	3.38	122301
2011-10-24	3.40	3.59	3.40	3.57	168492
2011-10-25	3.56	3.63	3.46	3.47	73192
2011-10-26	3.55	3.55	3.34	3.52	73268
2011-10-27	3.67	3.87	3.54	3.80	238491
2011-10-28	3.76	3.94	3.69	3.76	149496
2011-10-31	3.67	3.69	3.50	3.53	142333
2011-11-01	3.31	3.46	3.25	3.31	155760
2011-11-02	3.35	3.49	3.34	3.49	91923
2011-11-03	3.54	3.54	3.35	3.45	80840
2011-11-04	3.37	3.50	3.37	3.45	72412
2011-11-07	3.44	3.48	3.29	3.31	88263
2011-11-08	3.30	3.30	3.05	3.24	123449
2011-11-09	3.13	3.47	3.07	3.10	96371
2011-11-10	3.14	3.18	3.10	3.12	67811
2011-11-11	3.16	3.16	2.93	3.03	148028
2011-11-14	3.01	3.07	2.95	3.01	189944
2011-11-15	2.98	3.06	2.91	2.99	72686
2011-11-16	2.97	3.07	2.93	3.01	81768
2011-11-17	2.97	3.04	2.95	2.98	71474
2011-11-18	2.99	3.00	2.92	2.93	73395
2011-11-21	2.87	2.91	2.80	2.83	100085
2011-11-22	2.83	2.89	2.75	2.79	50902
2011-11-23	2.76	2.78	2.70	2.71	84225
2011-11-25	2.71	2.76	2.64	2.64	55183
2011-11-28	2.75	2.84	2.65	2.84	93992
2011-11-29	2.84	2.89	2.76	2.81	68849
2011-11-30	2.92	3.23	2.92	3.22	129306
2011-12-01	3.21	3.25	3.14	3.17	74022
2011-12-02	3.22	3.25	3.14	3.22	27888
2011-12-05	3.27	3.32	3.22	3.29	84227
2011-12-06	3.28	3.35	3.21	3.32	58028
2011-12-07	3.30	3.30	3.17	3.26	54802
2011-12-08	3.25	3.34	3.06	3.08	61170
2011-12-09	3.08	3.23	3.07	3.21	59748
2011-12-12	3.15	3.21	3.05	3.14	52411
2011-12-13	3.17	3.35	3.03	3.06	57297
2011-12-14	3.02	3.38	3.00	3.30	144720
2011-12-15	3.35	3.37	3.11	3.16	60463
2011-12-16	3.20	3.22	3.16	3.18	86010
2011-12-19	3.21	3.22	2.92	2.95	49212
2011-12-20	3.03	3.07	2.99	3.06	111976
2011-12-21	3.04	3.08	2.97	3.03	26896
2011-12-22	3.06	3.18	3.01	3.16	40901
2011-12-23	3.15	3.20	3.02	3.15	43037
2011-12-27	3.12	3.20	3.06	3.10	71471
2011-12-28	3.08	3.14	2.65	3.03	62991
2011-12-29	3.03	3.14	2.96	3.11	66240
2011-12-30	3.09	3.17	2.96	3.05	78223
2012-01-03	3.12	3.15	3.08	3.15	27724
2012-01-04	3.11	3.18	3.04	3.13	34969
2012-01-05	3.10	3.19	3.04	3.19	37040
2012-01-06	3.18	3.27	3.16	3.19	97492
2012-01-09	3.20	3.27	3.06	3.23	75920
2012-01-10	3.27	3.33	3.20	3.31	73228
2012-01-11	3.27	3.41	3.26	3.41	34275
2012-01-12	3.41	3.44	3.27	3.44	19547
2012-01-13	3.38	3.50	3.38	3.48	36726
2012-01-17	3.51	3.62	3.49	3.52	108017
2012-01-18	3.52	3.69	3.50	3.69	77037
2012-01-19	3.72	3.85	3.61	3.80	64771
2012-01-20	4.58	5.50	4.31	5.01	3640426
2012-01-23	5.03	5.05	4.61	4.81	570168
2012-01-24	4.74	5.06	4.72	5.02	214932
2012-01-25	5.04	5.04	4.85	4.93	169858
2012-01-26	4.98	4.98	4.77	4.87	138078
2012-01-27	4.83	4.95	4.83	4.90	69640
2012-01-30	4.83	4.90	4.78	4.84	90461
2012-01-31	4.88	4.90	4.73	4.82	77566
2012-02-01	4.85	4.90	4.81	4.89	84294
2012-02-02	4.89	5.14	4.75	5.10	130269
2012-02-03	5.21	5.38	5.07	5.35	206703
2012-02-06	5.29	5.39	5.21	5.26	60036
2012-02-07	5.24	5.25	5.07	5.12	55329
2012-02-08	5.11	5.20	5.10	5.18	44563
2012-02-09	5.18	5.30	4.94	5.00	91666
2012-02-10	4.94	5.03	4.83	4.83	77630
2012-02-13	4.91	4.92	4.68	4.76	54965
2012-02-14	4.73	4.76	4.42	4.49	79316
2012-02-15	4.51	4.57	4.37	4.39	67844
2012-02-16	4.38	4.68	4.33	4.66	79873
2012-02-17	4.66	4.68	4.51	4.59	43376
2012-02-21	4.60	4.62	4.46	4.52	113399
2012-02-22	4.55	4.56	4.33	4.35	64016
2012-02-23	4.40	4.55	4.34	4.52	98052
2012-02-24	4.53	4.62	4.50	4.55	53711
2012-02-27	4.50	4.57	4.43	4.50	34043
2012-02-28	4.52	4.56	4.38	4.41	52913
2012-02-29	4.42	4.47	4.26	4.26	75311
2012-03-01	4.29	4.32	4.16	4.20	74471
2012-03-02	4.20	4.24	3.87	3.90	167220
2012-03-05	3.88	4.08	3.81	4.06	146191
2012-03-06	4.00	4.08	3.89	3.91	52415
2012-03-07	3.98	4.02	3.89	3.93	59130
2012-03-08	3.95	4.01	3.90	3.92	159386
2012-03-09	3.92	4.06	3.92	3.96	43929
2012-03-12	3.97	4.04	3.90	3.94	56192
2012-03-13	4.00	4.08	3.91	4.05	90634
2012-03-14	4.06	4.08	3.92	3.93	114777
2012-03-15	3.93	3.98	3.90	3.98	42702
2012-03-16	3.99	4.00	3.83	3.84	143569
2012-03-19	3.85	3.92	3.85	3.90	49524
2012-03-20	3.85	3.91	3.83	3.84	52166
2012-03-21	3.84	3.87	3.75	3.77	55968
2012-03-22	3.72	3.82	3.57	3.63	72413
2012-03-23	3.63	3.73	3.63	3.73	39674
2012-03-26	3.78	3.90	3.70	3.89	83416
2012-03-27	3.90	3.92	3.72	3.73	47435
2012-03-28	3.74	3.81	3.68	3.73	33836
2012-03-29	3.69	3.71	3.62	3.66	47324
2012-03-30	3.71	3.71	3.59	3.63	46878
2012-04-02	3.63	3.76	3.51	3.75	78522
2012-04-03	3.70	3.73	3.61	3.72	77789
2012-04-04	3.66	3.71	3.55	3.58	58065
2012-04-05	3.55	3.66	3.55	3.60	47621
2012-04-09	3.49	3.49	3.23	3.31	83958
2012-04-10	3.31	3.36	3.25	3.29	91518
2012-04-11	3.32	3.38	3.26	3.33	80165
2012-04-12	3.32	3.35	3.24	3.26	48548
2012-04-13	3.23	3.23	3.00	3.00	51637
2012-04-16	3.05	3.15	3.01	3.02	43256
2012-04-17	3.06	3.09	2.98	2.99	47970
2012-04-18	2.98	3.01	2.92	2.93	46071
2012-04-19	2.92	3.01	2.84	2.90	83755
2012-04-20	2.97	3.22	2.95	3.12	140441
2012-04-23	3.04	3.13	3.00	3.06	64091
2012-04-24	3.05	3.09	2.91	2.94	49626
2012-04-25	3.00	3.00	2.91	2.96	52033
2012-04-26	2.94	3.00	2.91	2.92	27621
2012-04-27	2.94	2.94	2.85	2.92	42663
2012-04-30	2.91	2.98	2.89	2.89	41803
2012-05-01	2.89	2.95	2.79	2.82	74568
2012-05-02	2.79	2.88	2.66	2.73	151076
2012-05-03	2.72	2.87	2.69	2.71	63228
2012-05-04	2.69	2.81	2.66	2.70	63793
2012-05-07	3.63	4.93	3.44	4.10	2553416
2012-05-08	4.00	4.13	3.40	3.48	663378
2012-05-09	3.44	3.57	3.25	3.30	185670
2012-05-10	3.32	3.36	3.03	3.05	180164
2012-05-11	3.03	3.19	2.93	3.10	106580
2012-05-14	3.06	3.21	2.99	3.19	102290
2012-05-15	3.19	3.24	3.01	3.02	59321
2012-05-16	3.05	3.08	2.97	2.97	76287
2012-05-17	2.99	3.00	2.89	2.89	95423
2012-05-18	2.89	3.00	2.86	2.87	85948
2012-05-21	2.87	3.08	2.87	3.06	75941
2012-05-22	3.05	3.08	2.87	2.90	116644
2012-05-23	2.87	3.12	2.86	3.05	83007
2012-05-24	3.04	3.14	2.92	3.00	84631
2012-05-25	3.00	3.06	2.90	2.98	86731
2012-05-29	3.02	3.09	2.95	2.97	58730
2012-05-30	2.91	3.04	2.88	2.94	57300
2012-05-31	2.96	2.98	2.81	2.82	71470
2012-06-01	2.75	2.96	2.69	2.92	178634
2012-06-04	2.95	3.45	2.95	3.27	197566
2012-06-05	3.27	3.60	3.25	3.54	142413
2012-06-06	3.55	3.55	3.33	3.50	113695
2012-06-07	3.55	3.79	3.53	3.68	136527
2012-06-08	3.68	3.72	3.55	3.64	92253
2012-06-11	3.70	3.70	3.37	3.37	120196
2012-06-12	3.40	3.40	3.16	3.27	132212
2012-06-13	3.27	3.28	3.06	3.09	99571
2012-06-14	3.09	3.10	3.00	3.02	152581
2012-06-15	3.00	3.53	3.00	3.36	228860
2012-06-18	3.31	3.45	3.25	3.27	97339
2012-06-19	3.25	3.27	3.03	3.08	192480
2012-06-20	3.06	3.23	3.06	3.15	75379
2012-06-21	3.16	3.17	3.00	3.00	200210
2012-06-22	2.90	3.17	2.86	3.09	3474774
2012-06-25	3.10	3.41	3.10	3.31	157418
2012-06-26	3.29	3.48	3.11	3.12	125526
2012-06-27	3.18	3.26	3.07	3.12	74917
2012-06-28	3.07	3.32	3.07	3.26	98009
2012-06-29	3.35	3.38	3.16	3.26	82956
2012-07-02	3.28	3.46	3.24	3.44	78688
2012-07-03	3.44	3.48	3.39	3.43	20619
2012-07-05	3.43	3.78	3.43	3.63	196307
2012-07-06	3.62	3.67	3.50	3.52	65196
2012-07-09	3.55	3.64	3.50	3.56	44295
2012-07-10	3.60	3.63	3.50	3.55	30670
2012-07-11	3.58	3.83	3.58	3.68	66887
2012-07-12	3.67	3.75	3.55	3.58	30986
2012-07-13	3.61	3.83	3.60	3.77	158876
2012-07-16	3.73	3.76	3.60	3.72	76482
2012-07-17	3.70	3.82	3.60	3.73	88358
2012-07-18	3.70	3.73	3.62	3.69	41075
2012-07-19	3.69	3.72	3.62	3.69	98028
2012-07-20	3.69	3.71	3.65	3.65	49595
2012-07-23	3.63	3.63	3.43	3.48	114121
2012-07-24	3.50	3.56	3.38	3.44	41485
2012-07-25	3.47	3.48	3.38	3.45	22176
2012-07-26	3.50	3.55	3.25	3.36	50329
2012-07-27	3.39	3.50	3.31	3.46	62044
2012-07-30	3.41	3.50	3.37	3.45	81190
2012-07-31	3.42	3.46	3.33	3.40	47231
2012-08-01	3.41	3.44	3.34	3.34	34990
2012-08-02	3.32	3.40	3.32	3.37	47522
2012-08-03	3.42	3.49	3.35	3.41	16338
2012-08-06	3.38	3.41	3.33	3.36	38779
2012-08-07	3.36	3.38	3.22	3.26	78204
2012-08-08	3.26	3.29	3.13	3.13	36472
2012-08-09	3.15	3.18	3.06	3.11	42807
2012-08-10	3.13	3.13	2.86	3.02	37796
2012-08-13	3.03	3.21	3.02	3.15	12760
2012-08-14	3.13	3.15	3.08	3.12	20031
2012-08-15	3.08	3.12	3.03	3.07	96203
2012-08-16	3.24	3.25	3.15	3.17	53424
2012-08-17	3.18	3.18	3.00	3.08	45589
2012-08-20	3.08	3.16	3.03	3.14	10626
2012-08-21	3.12	3.20	3.12	3.17	27852
2012-08-22	3.18	3.20	3.12	3.17	18294
2012-08-23	3.15	3.23	3.12	3.14	30355
2012-08-24	3.14	3.20	3.12	3.15	12943
2012-08-27	3.15	3.15	3.10	3.12	15510
2012-08-28	3.15	3.23	3.15	3.21	16790
2012-08-29	3.19	3.30	3.19	3.25	13433
2012-08-30	3.23	3.29	3.23	3.29	3875
2012-08-31	3.28	3.29	3.19	3.24	15230
2012-09-04	3.25	3.33	3.21	3.33	14190
2012-09-05	3.29	3.40	3.23	3.38	24412
2012-09-06	3.40	3.40	3.25	3.36	46323
2012-09-07	3.35	3.45	3.35	3.43	22386
2012-09-10	3.44	3.44	3.35	3.40	39236
2012-09-11	3.45	3.45	3.35	3.42	55163
2012-09-12	3.37	3.43	3.30	3.39	19422
2012-09-13	3.42	3.48	3.35	3.48	58904
2012-09-14	3.48	3.50	3.44	3.47	18770
2012-09-17	3.44	3.61	3.40	3.60	29085
2012-09-18	3.61	3.80	3.58	3.73	72905
2012-09-19	3.78	4.00	3.65	3.94	91008
2012-09-20	3.89	3.99	3.85	3.98	20919
2012-09-21	3.87	3.88	3.73	3.75	105405
2012-09-24	3.84	4.34	3.70	4.13	307697
2012-09-25	4.13	4.14	3.96	4.05	39488
2012-09-26	4.03	4.16	3.97	4.13	19936
2012-09-27	4.14	4.14	3.98	4.07	34214
2012-09-28	4.05	4.58	4.05	4.55	168761
2012-10-01	4.54	4.65	4.44	4.65	96163
2012-10-02	4.68	5.02	4.54	4.97	150566
2012-10-03	4.85	5.47	4.85	5.34	240068
2012-10-04	5.35	6.80	5.25	6.30	773943
2012-10-05	6.35	6.77	6.08	6.36	612111
2012-10-08	6.26	6.64	6.11	6.59	182218
2012-10-09	6.63	7.14	6.53	6.76	488116
2012-10-10	6.73	6.73	6.50	6.69	380805
2012-10-11	6.88	6.97	6.30	6.44	168523
2012-10-12	6.41	6.53	6.23	6.32	131347
2012-10-15	6.28	6.40	6.07	6.30	148084
2012-10-16	6.28	6.41	6.22	6.35	114140
2012-10-17	6.41	6.79	6.40	6.66	419952
2012-10-18	6.61	6.75	6.49	6.63	224836
2012-10-19	6.55	6.64	6.39	6.60	222795
2012-10-22	6.61	6.61	6.14	6.34	131596
2012-10-23	6.26	6.40	6.19	6.39	399082
2012-10-24	6.36	6.55	6.31	6.55	96389
2012-10-25	6.53	7.12	6.43	6.75	416425
2012-10-26	6.76	6.86	6.20	6.22	212015
2012-10-31	6.24	6.39	5.95	6.39	233217
2012-11-01	6.33	6.51	6.27	6.45	69501
2012-11-02	6.47	6.56	6.32	6.33	70501
2012-11-05	6.70	6.70	6.42	6.61	306519
2012-11-06	6.68	6.68	6.42	6.51	196766
2012-11-07	6.48	6.75	6.24	6.65	506489
2012-11-08	6.70	7.17	6.41	6.82	365299
2012-11-09	6.70	7.03	6.65	6.88	137582
2012-11-12	6.88	7.05	6.85	6.98	209046
2012-11-13	6.92	7.70	6.90	7.51	823866
2012-11-14	7.50	7.72	7.21	7.45	449432
2012-11-15	7.41	7.72	7.30	7.65	512208
2012-11-16	7.74	7.80	7.60	7.68	301557
2012-11-19	7.70	7.95	7.60	7.83	414250
2012-11-20	7.87	8.19	7.70	8.00	543071
2012-11-21	8.08	8.27	7.77	8.00	284085
2012-11-23	7.96	8.12	7.92	7.99	65521
2012-11-26	7.91	8.14	7.84	7.99	114416
2012-11-27	7.97	8.04	7.81	8.00	135276
2012-11-28	7.92	7.99	7.82	7.87	144298
2012-11-29	7.81	7.87	7.42	7.59	248398
2012-11-30	7.28	7.47	6.43	7.16	653822
2012-12-03	7.13	7.49	7.06	7.18	179647
2012-12-04	7.28	7.47	7.18	7.19	135507
2012-12-05	7.17	7.20	6.98	6.99	56998
2012-12-06	6.88	7.12	6.64	7.03	99730
2012-12-07	7.07	7.10	6.80	6.99	77010
2012-12-10	6.98	7.06	6.79	6.81	94744
2012-12-11	6.82	7.08	6.79	6.94	75452
2012-12-12	7.01	7.01	6.68	6.69	78390
2012-12-13	6.61	6.74	6.39	6.53	105429
2012-12-14	6.41	6.53	6.40	6.46	75046
2012-12-17	6.39	6.58	6.32	6.35	70814
2012-12-18	6.37	6.40	6.10	6.36	116999
2012-12-19	6.36	6.49	6.33	6.41	98042
2012-12-20	6.44	6.44	6.29	6.43	61702
2012-12-21	6.37	6.56	6.33	6.56	138128
2012-12-24	6.52	6.57	6.35	6.45	19115
2012-12-26	6.49	6.54	6.34	6.42	39518
2012-12-27	6.39	6.43	6.02	6.40	338180
2012-12-28	6.35	6.48	6.17	6.44	101695
2012-12-31	6.40	6.73	6.32	6.69	112307
2013-01-02	6.74	7.06	6.74	6.96	121784
2013-01-03	6.99	7.05	6.88	6.93	72043
2013-01-04	6.74	6.94	6.72	6.75	61588
2013-01-07	6.67	6.85	6.65	6.85	52928
2013-01-08	6.82	6.95	6.81	6.84	22138
2013-01-09	6.79	6.95	6.79	6.93	51898
2013-01-10	6.93	6.95	6.85	6.93	65522
2013-01-11	6.97	7.21	6.38	6.70	270339
2013-01-14	6.65	6.79	6.54	6.70	85936
2013-01-15	6.65	6.71	6.57	6.62	33362
2013-01-16	6.58	6.65	6.36	6.42	66052
2013-01-17	6.47	6.60	6.46	6.51	90508
2013-01-18	6.47	6.52	6.12	6.40	71591
2013-01-22	6.36	6.49	6.26	6.47	105309
2013-01-23	6.44	6.57	6.32	6.37	54380
2013-01-24	6.33	6.43	6.18	6.22	41589
2013-01-25	6.26	6.33	6.15	6.25	29364
2013-01-28	6.23	6.35	6.15	6.30	121150
2013-01-29	6.26	6.36	6.17	6.27	132976
2013-01-30	6.29	6.31	6.10	6.10	64766
2013-01-31	6.06	6.15	5.56	5.85	220656
2013-02-01	5.82	5.83	5.60	5.80	90791
2013-02-04	5.75	5.87	5.63	5.72	60132
2013-02-05	5.70	5.94	5.70	5.87	87528
2013-02-06	5.85	5.85	5.68	5.81	63865
2013-02-07	5.85	5.85	5.78	5.80	23874
2013-02-08	5.79	5.87	5.70	5.85	60001
2013-02-11	5.83	6.20	5.78	6.00	243628
2013-02-12	6.01	6.28	5.88	6.18	468517
2013-02-13	6.20	6.27	6.00	6.12	53771
2013-02-14	6.11	6.13	6.07	6.11	157468
2013-02-15	6.10	6.32	6.10	6.18	89826
2013-02-19	6.17	6.37	6.10	6.31	202827
2013-02-20	6.29	6.55	6.29	6.36	198774
2013-02-21	6.34	6.44	6.25	6.37	62440
2013-02-22	6.34	6.34	6.19	6.29	47959
2013-02-25	6.30	6.34	6.12	6.22	75070
2013-02-26	6.20	6.22	5.89	5.91	122568
2013-02-27	5.87	6.11	5.85	6.03	83053
2013-02-28	6.04	6.19	5.97	6.16	89414
2013-03-01	6.11	6.20	6.05	6.07	20865
2013-03-04	6.04	6.19	5.98	6.04	43060
2013-03-05	6.03	6.13	5.94	5.99	46450
2013-03-06	6.03	6.14	5.93	6.09	36616
2013-03-07	6.05	6.27	6.02	6.26	47589
2013-03-08	6.23	6.43	6.20	6.26	53249
2013-03-11	6.54	7.06	6.39	6.54	486511
2013-03-12	6.55	6.85	6.44	6.82	104850
2013-03-13	6.94	7.07	6.61	6.75	148913
2013-03-14	6.78	6.80	6.60	6.71	81049
2013-03-15	6.76	6.76	6.43	6.57	80024
2013-03-18	6.57	7.08	6.57	6.90	289174
2013-03-19	6.91	6.97	6.69	6.93	129403
2013-03-20	6.92	7.17	6.81	6.90	216779
2013-03-21	6.84	6.88	6.70	6.83	67478
2013-03-22	7.03	7.48	6.95	7.38	799256
2013-03-25	7.46	7.71	7.35	7.44	309756
2013-03-26	7.43	7.60	7.41	7.48	86033
2013-03-27	7.41	7.64	7.28	7.33	111148
2013-03-28	7.43	7.57	7.43	7.49	375160
2013-04-01	7.52	7.74	7.27	7.45	165294
2013-04-02	7.47	7.47	7.35	7.39	90398
2013-04-03	7.46	7.56	7.15	7.20	141689
2013-04-04	7.11	7.20	6.85	6.90	148764
2013-04-05	6.83	7.24	6.56	7.18	216086
2013-04-08	7.17	7.17	6.83	7.10	123045
2013-04-09	7.15	7.20	6.95	6.98	51319
2013-04-10	6.98	7.20	6.97	7.19	64195
2013-04-11	7.22	7.39	7.12	7.35	81407
2013-04-12	7.32	7.82	7.32	7.55	364078
2013-04-15	7.55	7.55	7.18	7.32	102235
2013-04-16	7.31	7.57	7.31	7.57	69566
2013-04-17	7.57	7.57	7.21	7.45	43252
2013-04-18	7.50	7.54	7.08	7.20	96505
2013-04-19	7.29	7.57	7.20	7.48	220666
2013-04-22	7.57	7.68	7.15	7.56	169558
2013-04-23	7.53	7.64	7.27	7.54	296921
2013-04-24	7.52	8.91	7.42	8.87	598887
2013-04-25	8.90	9.91	8.90	9.87	529618
2013-04-26	9.87	10.44	9.60	9.62	330004
2013-04-29	9.70	9.88	9.35	9.64	208422
2013-04-30	9.50	9.80	9.05	9.16	179616
2013-05-01	9.13	9.19	8.52	8.77	197094
2013-05-02	8.75	9.03	8.66	8.71	144175
2013-05-03	8.79	9.02	8.67	8.97	270191
2013-05-06	9.22	9.63	8.87	9.04	805290
2013-05-07	9.02	9.48	8.72	8.92	278868
2013-05-08	8.94	9.02	8.55	8.59	206790
2013-05-09	8.63	8.65	8.30	8.56	191471
2013-05-10	8.66	8.76	8.26	8.35	206525
2013-05-13	8.30	8.91	8.17	8.87	193599
2013-05-14	8.98	9.39	8.94	9.14	615652
2013-05-15	9.75	11.25	9.66	10.64	1405583
2013-05-16	10.65	10.74	10.16	10.56	427503
2013-05-17	10.61	10.97	10.18	10.90	440262
2013-05-20	10.81	12.15	10.81	11.63	766328
2013-05-21	11.75	11.88	11.09	11.33	354350
2013-05-22	12.45	13.44	11.90	12.44	1945281
2013-05-23	12.40	12.89	11.48	12.44	668607
2013-05-24	12.44	12.95	12.11	12.93	339901
2013-05-28	12.58	13.53	12.51	12.85	578502
2013-05-29	12.78	13.40	12.60	13.21	535875
2013-05-30	13.58	14.30	13.25	13.87	801267
2013-05-31	13.73	14.00	13.38	13.42	429811
2013-06-03	13.35	13.66	12.84	13.22	528438
2013-06-04	13.25	13.48	12.98	13.04	232281
2013-06-05	12.97	13.13	12.18	12.49	471717
2013-06-06	12.50	12.90	12.50	12.84	368517
2013-06-07	12.90	13.28	12.57	12.94	332942
2013-06-10	13.07	13.23	12.82	13.08	222568
2013-06-11	13.08	13.08	12.56	12.63	294012
2013-06-12	12.77	13.15	12.14	12.30	492571
2013-06-13	12.30	12.81	11.82	12.69	417109
2013-06-14	12.64	12.98	12.22	12.61	423718
2013-06-17	12.65	13.29	12.40	12.78	469416
2013-06-18	13.10	13.45	12.50	12.76	518588
2013-06-19	12.80	12.85	11.96	12.23	349134
2013-06-20	12.18	12.30	11.82	12.11	378578
2013-06-21	12.12	12.30	11.41	12.02	430846
2013-06-24	11.75	12.01	11.45	12.00	429568
2013-06-25	12.06	12.22	10.73	11.37	730036
2013-06-26	11.66	11.85	11.52	11.65	260123
2013-06-27	11.73	11.98	11.52	11.74	352340
2013-06-28	11.75	12.12	11.58	11.96	4073503
2013-07-01	9.23	10.65	9.00	9.72	4795248
2013-07-02	9.91	10.15	9.67	10.04	1036093
2013-07-03	10.03	10.20	9.67	10.06	409693
2013-07-05	10.09	10.39	9.57	10.34	651044
2013-07-08	10.34	10.54	9.96	10.11	360914
2013-07-09	10.16	10.20	9.85	9.99	333155
2013-07-10	10.02	10.97	10.00	10.90	743619
2013-07-11	10.98	11.35	10.66	10.75	640132
2013-07-12	10.77	10.83	10.22	10.81	357679
2013-07-15	10.85	11.08	10.79	10.92	308681
2013-07-16	10.39	11.12	10.33	10.77	605152
2013-07-17	11.40	12.17	11.32	11.78	2634273
2013-07-18	11.85	12.20	11.66	11.75	661259
2013-07-19	11.77	12.29	11.66	12.08	887209
2013-07-22	12.01	12.18	11.73	11.84	461759
2013-07-23	11.92	11.92	11.52	11.66	655935
2013-07-24	11.69	11.87	11.27	11.35	398373
2013-07-25	11.36	11.69	11.08	11.37	413099
2013-07-26	11.32	11.45	11.10	11.24	350402
2013-07-29	11.25	11.33	10.67	10.90	377528
2013-07-30	10.96	11.22	10.79	11.14	331232
2013-07-31	11.15	11.24	10.53	11.06	1244670
2013-08-01	11.20	11.24	10.63	10.69	399373
2013-08-02	10.66	11.22	10.64	11.13	298094
2013-08-05	11.15	11.38	11.03	11.32	415887
2013-08-06	11.38	11.99	11.19	11.81	511104
2013-08-07	11.80	11.95	10.92	11.00	491737
2013-08-08	11.04	11.13	10.65	10.71	456587
2013-08-09	10.74	11.04	10.51	10.57	291310
2013-08-12	10.51	10.73	10.18	10.35	368078
2013-08-13	10.35	10.63	10.16	10.61	318158
2013-08-14	10.61	11.01	10.61	10.87	367669
2013-08-15	10.82	10.86	10.60	10.85	557670
2013-08-16	11.05	11.39	10.77	11.25	456369
2013-08-19	11.28	11.49	11.15	11.46	515818
2013-08-20	11.44	11.80	11.39	11.71	499258
2013-08-21	11.96	12.16	11.56	12.13	305659
2013-08-22	12.27	12.90	12.20	12.50	334028
2013-08-23	13.10	13.77	12.85	13.57	1387719
2013-08-26	13.62	14.30	13.33	13.77	998760
2013-08-27	13.65	14.24	13.21	14.18	820449
2013-08-28	14.00	15.09	13.75	14.97	1261826
2013-08-29	15.00	15.48	14.89	15.11	1011837
2013-08-30	15.14	15.36	14.74	15.21	598801
2013-09-03	15.28	16.00	15.14	15.45	695052
2013-09-04	15.48	15.82	15.19	15.32	591577
2013-09-05	15.38	15.68	15.32	15.39	331715
2013-09-06	15.48	15.60	14.39	15.15	430468
2013-09-09	14.98	15.39	14.88	15.28	662316
2013-09-10	15.39	15.50	14.91	15.14	318163
2013-09-11	15.24	15.38	14.75	14.95	339738
2013-09-12	15.01	16.28	14.95	15.90	866162
2013-09-13	15.99	16.29	15.66	16.15	395018
2013-09-16	16.35	16.50	15.77	15.88	328834
2013-09-17	15.91	16.19	15.51	16.14	491868
2013-09-18	16.11	16.12	15.21	15.40	519759
2013-09-19	15.38	15.81	15.13	15.63	315217
2013-09-20	15.63	15.68	14.89	15.16	2813630
2013-09-23	15.15	15.17	13.91	14.55	859630
2013-09-24	14.56	14.92	14.13	14.27	533118
2013-09-25	14.33	14.81	14.21	14.80	545222
2013-09-26	14.86	15.36	14.80	15.14	450692
2013-09-27	15.05	15.57	15.01	15.25	257968
2013-09-30	15.26	15.94	15.00	15.61	651145
2013-10-01	15.50	16.00	15.24	15.98	408688
2013-10-02	15.98	16.25	15.80	16.06	603490
2013-10-03	15.99	16.00	15.45	15.62	561349
2013-10-04	15.61	15.97	15.11	15.18	406451
2013-10-07	15.12	15.20	14.58	14.65	379286
2013-10-08	14.63	14.66	13.65	13.87	602073
2013-10-09	13.83	13.83	12.17	12.32	1348407
2013-10-10	12.42	13.18	12.33	12.78	729824
2013-10-11	12.72	13.45	12.56	13.21	1026583
2013-10-14	13.16	13.23	12.81	13.04	543524
2013-10-15	13.50	15.00	13.30	14.11	1420266
2013-10-16	14.03	15.80	14.03	15.53	976013
2013-10-17	14.78	16.16	14.71	16.08	1144241
2013-10-18	16.16	16.18	15.12	15.25	583434
2013-10-21	15.30	15.38	14.40	15.29	679203
2013-10-22	14.50	15.36	13.70	14.01	1318934
2013-10-23	13.89	14.42	13.75	13.96	366803
2013-10-24	13.89	14.49	13.46	13.57	541554
2013-10-25	13.60	14.74	13.60	14.69	639449
2013-10-28	14.66	14.78	14.12	14.73	426662
2013-10-29	14.78	14.92	14.47	14.92	486987
2013-10-30	14.88	14.95	14.08	14.56	514937
2013-10-31	14.52	14.60	14.11	14.24	538407
2013-11-01	14.19	14.83	14.15	14.56	373364
2013-11-04	14.64	14.92	14.40	14.81	448727
2013-11-05	14.73	15.03	14.15	15.02	648118
2013-11-06	15.02	15.02	14.48	14.55	656988
2013-11-07	14.58	14.61	14.05	14.23	448556
2013-11-08	14.23	15.07	14.07	15.06	394366
2013-11-11	15.38	15.73	15.22	15.50	608261
2013-11-12	15.53	15.53	15.04	15.40	368217
2013-11-13	15.36	15.73	15.18	15.48	926496
2013-11-14	15.47	15.72	15.13	15.24	315760
2013-11-15	15.27	15.51	15.05	15.22	464160
2013-11-18	15.19	15.38	14.49	14.64	433507
2013-11-19	14.62	15.16	14.29	14.72	304993
2013-11-20	14.78	15.20	14.61	14.93	288479
2013-11-21	14.99	15.47	14.94	15.22	299509
2013-11-22	15.33	15.60	15.05	15.30	250008
2013-11-25	15.32	15.75	15.21	15.44	225706
2013-11-26	15.42	15.42	14.79	15.13	502948
2013-11-27	15.95	16.78	15.42	16.08	1009773
2013-11-29	16.15	16.48	16.09	16.20	202128
2013-12-02	16.21	16.78	15.81	16.54	569139
2013-12-03	16.57	17.40	16.40	17.09	723962
2013-12-04	17.08	17.60	17.05	17.33	413852
2013-12-05	17.39	17.50	16.90	16.93	367805
2013-12-06	17.06	17.06	16.07	16.55	334845
2013-12-09	16.59	16.70	15.82	16.19	287012
2013-12-10	16.16	16.65	15.90	16.31	373171
2013-12-11	16.28	16.37	15.87	15.90	199643
2013-12-12	15.95	16.22	15.50	15.91	235076
2013-12-13	15.91	15.96	15.61	15.76	190149
2013-12-16	15.84	15.95	15.26	15.51	224375
2013-12-17	15.47	15.56	15.00	15.17	262064
2013-12-18	15.24	15.48	15.10	15.35	275949
2013-12-19	15.35	15.83	15.22	15.29	162853
2013-12-20	15.36	16.34	15.36	16.27	594713
2013-12-23	16.37	16.80	16.16	16.70	226862
2013-12-24	16.73	16.81	16.45	16.75	86482
2013-12-26	16.81	17.11	16.65	16.99	183877
2013-12-27	17.10	17.34	16.92	17.11	171736
2013-12-30	17.15	17.46	16.77	17.09	222675
2013-12-31	17.02	17.45	16.79	17.00	401400
2014-01-02	16.92	17.45	16.90	17.14	266458
2014-01-03	17.16	17.32	16.95	17.03	224342
2014-01-06	17.29	18.25	17.05	18.05	493869
2014-01-07	18.20	18.60	17.68	17.98	290296
2014-01-08	18.02	18.63	18.00	18.47	380856
2014-01-09	19.27	19.87	19.14	19.58	704093
2014-01-10	19.78	20.49	19.67	20.49	550814
2014-01-13	20.01	21.37	20.00	20.30	595889
2014-01-14	20.32	21.36	20.14	21.27	303928
2014-01-15	21.35	21.44	20.80	21.27	265596
2014-01-16	22.20	22.29	20.80	20.82	619844
2014-01-17	20.86	21.47	20.81	21.21	290092
2014-01-21	21.34	21.85	21.01	21.54	394482
2014-01-22	21.50	21.63	21.10	21.31	117915
2014-01-24	20.51	20.77	19.43	20.17	449072
2014-01-27	20.16	20.57	18.82	20.17	471025
2014-01-28	20.15	20.91	19.89	19.99	342480
2014-01-29	19.79	19.94	19.23	19.44	442435
2014-01-30	19.59	21.14	19.36	20.90	525767
2014-01-31	20.56	20.83	20.17	20.42	264163
2014-02-03	20.38	20.48	19.18	19.30	266664
2014-02-04	19.41	19.53	18.88	19.16	221468
2014-02-05	19.17	19.48	18.81	19.02	308763
2014-02-06	19.06	19.11	18.41	18.71	244623
2014-02-07	18.72	19.71	18.63	18.89	305654
2014-02-10	19.49	19.49	18.60	19.11	299422
2014-02-11	16.96	18.19	16.49	18.12	1978992
2014-02-12	18.15	18.44	17.07	17.12	592753
2014-02-13	16.86	17.02	16.26	16.74	468808
2014-02-14	16.67	17.04	16.42	16.61	329237
2014-02-18	18.31	18.84	17.25	18.18	1038172
2014-02-19	18.11	18.54	17.71	18.32	452690
2014-02-20	18.29	18.89	18.26	18.67	290173
2014-02-21	18.77	18.94	18.42	18.49	418117
2014-02-24	18.57	19.12	18.52	18.80	489337
2014-02-25	18.89	19.00	18.60	18.89	460024
2014-02-26	18.97	19.88	18.97	19.56	515749
2014-02-27	19.59	21.15	19.33	20.48	834284
2014-02-28	20.54	20.77	19.38	20.01	585951
2014-03-03	19.75	20.14	19.47	19.88	349163
2014-03-04	20.00	20.46	19.78	19.84	423665
2014-03-05	19.88	19.88	19.28	19.45	383802
2014-03-06	19.44	19.72	17.90	18.07	1165972
2014-03-07	18.38	18.41	17.63	17.94	657217
2014-03-10	17.86	18.21	17.61	17.72	411984
2014-03-11	18.17	18.17	16.94	17.16	577951
2014-03-12	17.05	17.87	16.99	17.85	521330
2014-03-13	17.85	19.13	17.45	18.91	1130771
2014-03-14	18.91	19.42	18.50	19.18	981908
2014-03-17	19.30	19.78	19.13	19.21	521363
2014-03-18	19.29	19.79	19.15	19.50	607581
2014-03-19	19.48	19.60	18.85	18.92	269216
2014-03-20	18.83	18.91	18.32	18.58	421315
2014-03-21	18.72	18.96	17.98	18.42	991356
2014-03-24	18.37	18.69	17.33	18.59	868346
2014-03-25	18.69	19.46	17.86	18.30	795551
2014-03-26	16.00	17.38	15.55	15.91	7813744
2014-03-27	15.71	17.10	15.68	17.05	1489792
2014-03-28	17.05	17.74	16.88	17.13	996760
2014-03-31	17.23	19.45	17.22	19.04	2061978
2014-04-01	19.05	19.84	18.86	19.73	816490
2014-04-02	19.75	20.04	19.46	19.64	716242
2014-04-03	19.53	19.79	18.21	18.39	1071016
2014-04-04	18.47	18.50	16.81	17.39	1244454
2014-04-07	17.38	17.83	16.89	17.19	978511
2014-04-08	17.26	17.46	16.30	16.41	733119
2014-04-09	16.50	16.85	16.40	16.60	368791
2014-04-10	16.80	16.80	15.47	15.60	648202
2014-04-11	15.43	15.71	14.52	14.56	958889
2014-04-14	14.65	14.95	13.24	13.56	1184673
2014-04-15	13.55	13.92	11.91	12.57	2071429
2014-04-16	12.65	13.24	12.48	12.53	980132
2014-04-17	12.50	13.57	12.25	13.41	1547901
2014-04-21	13.60	14.69	13.22	14.45	1438267
2014-04-22	14.43	14.84	13.99	14.05	704311
2014-04-23	13.96	15.07	13.50	14.51	1610020
2014-04-24	14.55	14.75	13.87	14.07	611454
2014-04-25	13.94	14.00	13.33	13.38	409182
2014-04-28	13.47	13.56	12.24	12.70	1226773
2014-04-29	12.75	13.95	12.64	13.79	662135
2014-04-30	13.79	13.99	13.45	13.96	512858
2014-05-01	13.94	14.48	13.47	14.16	500028
2014-05-02	14.22	14.59	13.91	14.46	426243
2014-05-05	14.39	15.06	14.10	14.99	373941
2014-05-06	14.85	15.09	13.85	13.92	493353
2014-05-07	14.00	14.01	13.39	13.75	431428
2014-05-08	13.78	15.32	13.68	13.71	927791
2014-05-09	13.75	14.53	13.19	14.46	474512
2014-05-12	14.49	15.85	14.47	15.73	809208
2014-05-13	15.61	15.91	14.92	15.26	543708
2014-05-14	15.16	15.80	14.78	14.83	457444
2014-05-15	14.78	15.33	13.85	14.17	618200
2014-05-16	14.25	14.36	13.42	13.85	537195
2014-05-19	13.86	14.19	12.72	13.09	867475
2014-05-20	13.09	15.21	12.65	13.97	2605883
2014-05-21	13.96	14.02	13.07	13.47	1008627
2014-05-22	13.48	14.19	13.30	13.61	1042991
2014-05-23	13.64	13.81	13.03	13.29	804616
2014-05-27	13.30	13.55	13.05	13.22	740551
2014-05-28	13.25	13.52	13.08	13.24	761692
2014-05-29	13.35	13.45	12.99	13.26	830670
2014-05-30	13.30	13.34	13.03	13.14	494057
2014-06-02	13.13	13.28	12.29	12.58	801942
2014-06-03	12.48	12.48	11.82	12.20	743304
2014-06-04	12.18	12.48	11.98	12.10	303031
2014-06-05	12.13	12.56	12.04	12.26	488506
2014-06-06	12.27	12.73	12.03	12.67	314627
2014-06-09	12.70	13.29	12.70	12.91	553382
2014-06-10	12.91	13.19	12.75	13.00	377968
2014-06-11	12.89	13.49	12.78	12.91	315759
2014-06-12	12.94	12.95	12.45	12.55	378557
2014-06-13	12.61	12.75	12.10	12.41	545352
2014-06-16	12.40	12.84	12.28	12.76	417088
2014-06-17	12.79	12.91	12.41	12.47	350700
2014-06-18	16.24	17.96	16.05	17.78	12077034
2014-06-19	17.87	19.50	17.09	18.80	5225200
2014-06-20	18.85	19.00	18.10	18.74	2446989
2014-06-23	18.70	19.16	18.29	18.52	1092454
2014-06-24	18.59	18.84	18.33	18.50	692859
2014-06-25	18.50	18.90	18.38	18.88	1121056
2014-06-26	18.85	19.63	18.82	19.32	887605
2014-06-27	19.20	19.54	18.97	19.51	1175364
2014-06-30	19.40	20.49	19.22	19.98	669755
2014-07-01	19.97	20.31	19.68	20.04	583325
2014-07-02	19.95	20.33	19.91	20.11	353057
2014-07-03	20.15	20.15	19.82	20.01	278118
2014-07-07	20.00	20.06	19.27	19.40	533846
2014-07-08	19.17	19.29	18.56	18.99	765071
2014-07-09	19.02	19.20	18.58	19.08	287999
2014-07-10	18.55	19.15	18.28	18.83	417102
2014-07-11	18.80	19.23	18.73	19.01	237362
2014-07-14	19.07	19.25	18.66	18.95	195668
2014-07-15	19.00	19.25	17.97	18.31	554701
2014-07-16	18.37	18.59	17.68	17.79	567624
2014-07-17	17.64	18.00	17.11	17.21	528038
2014-07-18	17.17	18.04	17.17	17.82	531335
2014-07-21	17.69	17.90	17.20	17.74	320363
2014-07-22	17.83	18.18	17.59	17.70	432380
2014-07-23	17.77	18.37	17.50	18.12	757263
2014-07-24	18.08	18.40	17.55	17.61	413145
2014-07-25	17.52	17.72	17.20	17.50	341008
2014-07-28	17.50	17.68	16.94	17.10	353988
2014-07-29	17.15	17.62	17.06	17.50	477748
2014-07-30	17.74	18.09	17.48	17.51	682356
2014-07-31	17.31	17.60	16.74	17.09	367018
2014-08-01	17.05	17.41	16.63	17.25	353350
2014-08-04	12.68	13.52	12.53	12.66	4884737
2014-08-05	12.63	13.03	12.18	12.84	712876
2014-08-06	12.57	12.71	12.04	12.13	805106
2014-08-07	12.12	12.30	11.60	11.65	614494
2014-08-08	11.58	12.35	11.55	11.82	721632
2014-08-11	12.01	12.10	11.36	11.81	685925
2014-08-12	11.30	12.47	11.25	11.81	1562840
2014-08-13	12.15	13.15	12.01	13.09	3686972
2014-08-14	13.00	13.62	13.00	13.48	601053
2014-08-15	13.74	13.96	13.00	13.18	915696
2014-08-18	13.31	13.64	13.31	13.50	598946
2014-08-19	13.41	13.82	13.35	13.73	726264
2014-08-20	13.62	13.68	13.42	13.45	709159
2014-08-21	13.53	13.55	13.06	13.16	430079
2014-08-22	13.16	13.47	13.11	13.15	713923
2014-08-25	13.30	13.61	13.30	13.46	745371
2014-08-26	13.61	14.16	13.44	14.04	831861
2014-08-27	14.06	14.22	13.72	13.94	767905
2014-08-28	13.87	14.10	13.64	13.82	700417
2014-08-29	13.80	13.96	13.50	13.93	1993611
2014-09-02	13.94	14.08	13.55	13.81	647894
2014-09-03	13.92	14.30	13.74	14.04	567502
2014-09-04	14.03	14.34	13.86	13.96	468189
2014-09-05	14.11	14.36	13.63	13.96	676097
2014-09-08	13.91	14.77	13.91	14.69	646982
2014-09-09	14.62	14.77	13.73	13.79	733518
2014-09-10	13.79	13.95	13.66	13.93	780377
2014-09-11	13.78	13.97	13.60	13.75	583108
2014-09-12	13.74	13.84	13.48	13.58	667028
2014-09-15	13.56	13.56	12.91	13.37	801672
2014-09-16	13.34	13.56	13.00	13.25	361011
2014-09-17	13.28	13.68	13.21	13.29	397684
2014-09-18	13.37	13.43	13.00	13.18	432447
2014-09-19	13.22	13.49	12.97	13.21	1197731
2014-09-22	13.12	13.21	12.66	12.84	710389
2014-09-23	12.70	12.95	12.66	12.81	891907
2014-09-24	12.80	13.19	12.73	13.17	699030
2014-09-25	13.00	13.55	12.80	13.42	834022
2014-09-26	13.45	13.46	13.01	13.32	541655
2014-09-29	13.08	13.64	13.04	13.51	313246
2014-09-30	13.46	13.46	12.96	13.05	575673
2014-10-01	13.10	13.10	12.50	12.57	552478
2014-10-02	12.56	13.34	12.17	13.30	1002399
2014-10-03	13.42	13.44	13.09	13.26	311508
2014-10-06	13.26	13.27	12.74	12.96	686001
2014-10-07	12.78	13.46	12.70	13.27	683962
2014-10-08	13.16	13.95	13.00	13.84	735503
2014-10-09	13.77	14.03	13.36	13.69	713926
2014-10-10	13.61	13.91	13.39	13.47	502608
2014-10-13	13.50	13.83	13.03	13.33	609607
2014-10-14	13.45	13.93	13.21	13.75	1036164
2014-10-15	13.54	13.98	13.00	13.72	990218
2014-10-16	13.49	14.01	13.11	13.80	940881
2014-10-17	13.90	13.90	13.27	13.29	615004
2014-10-20	13.22	13.59	13.21	13.52	654629
2014-10-21	13.66	13.89	13.52	13.63	375893
2014-10-22	13.63	14.16	13.46	13.91	476030
2014-10-23	14.04	14.66	14.04	14.33	588223
2014-10-24	14.38	14.52	13.92	14.27	465856
2014-10-27	14.20	14.31	13.95	14.30	353419
2014-10-28	14.36	14.63	14.18	14.50	547857
2014-10-29	14.44	14.74	14.26	14.59	329948
2014-10-30	14.47	14.90	14.44	14.50	535135
2014-10-31	14.97	14.97	14.19	14.19	659493
2014-11-03	14.20	14.49	14.01	14.31	352040
2014-11-04	14.21	14.71	14.21	14.51	342807
2014-11-05	14.61	14.61	14.09	14.18	482781
2014-11-06	14.22	14.85	13.63	14.20	875391
2014-11-07	14.12	14.30	13.74	14.13	505137
2014-11-10	14.14	14.34	13.91	14.32	321698
2014-11-11	14.34	14.38	13.73	14.13	734776
2014-11-12	14.06	14.42	13.55	14.21	472977
2014-11-13	14.18	14.62	14.12	14.56	103677
2014-11-14	13.77	13.98	13.17	13.21	592966
2014-11-17	13.21	13.42	12.80	12.93	758094
2014-11-18	12.95	13.52	12.65	13.25	384168
2014-11-19	13.24	13.35	12.82	12.84	284071
2014-11-20	12.80	13.30	12.72	13.24	283211
2014-11-21	13.53	13.75	13.32	13.52	317610
2014-11-24	13.61	14.36	13.51	14.20	416992
2014-11-25	14.21	14.29	13.65	14.24	600530
2014-11-26	14.29	14.49	13.94	14.39	382589
2014-11-28	14.40	14.85	14.08	14.11	228653
2014-12-01	14.04	14.14	13.31	13.38	534661
2014-12-02	13.41	14.98	13.23	14.94	902472
2014-12-03	14.86	15.89	14.86	15.47	898014
2014-12-04	15.38	15.50	14.56	14.60	517279
2014-12-05	14.63	14.86	14.48	14.76	443087
2014-12-08	14.83	15.35	14.76	14.92	628370
2014-12-09	14.75	15.19	14.42	15.00	548928
2014-12-10	14.97	14.97	14.46	14.49	478410
2014-12-11	14.56	14.78	14.14	14.17	364521
2014-12-12	13.96	14.40	13.92	14.13	460194
2014-12-15	14.28	14.38	13.60	13.83	641009
2014-12-16	13.73	14.17	13.65	13.70	370145
2014-12-17	13.70	14.47	13.62	14.37	892077
2014-12-18	14.56	16.15	14.53	16.05	890722
2014-12-19	16.15	16.58	15.71	16.42	2143674
2014-12-22	16.36	16.79	15.66	16.24	434225
2014-12-23	15.34	16.23	14.93	15.14	416206
2014-12-24	15.27	15.50	15.15	15.29	210350
2014-12-26	15.42	15.91	15.24	15.37	247426
2014-12-29	15.36	15.71	15.27	15.53	480882
2014-12-30	15.46	15.70	15.08	15.28	306074
2014-12-31	15.32	15.82	15.32	15.47	481670
2015-01-02	15.66	16.00	15.53	15.96	330717
2015-01-05	15.82	16.43	15.66	15.80	387828
2015-01-06	15.90	16.18	15.01	15.35	306392
2015-01-07	15.45	16.00	15.40	15.94	449044
2015-01-08	16.15	16.44	15.93	16.07	660305
2015-01-09	16.10	16.10	15.41	15.55	409274
2015-01-12	15.66	15.66	14.41	14.60	521133
2015-01-13	14.00	14.87	14.00	14.21	652353
2015-01-14	14.09	14.84	13.93	14.55	356768
2015-01-15	14.62	14.80	14.12	14.16	482583
2015-01-16	14.09	14.77	14.05	14.72	398211
2015-01-20	14.90	15.00	14.23	14.84	373474
2015-01-21	14.74	14.86	14.25	14.30	305684
2015-01-22	14.36	14.71	13.97	14.59	535832
2015-01-23	14.60	15.00	14.40	14.89	281294
2015-01-26	14.97	15.99	14.89	15.95	607732
2015-01-27	15.74	16.27	15.70	15.91	615714
2015-01-28	16.03	16.06	15.06	15.26	342038
2015-01-29	15.26	15.99	14.99	15.96	401000
2015-01-30	15.97	16.43	15.31	15.46	450299
2015-02-02	15.48	16.34	15.10	15.41	489140
2015-02-03	15.43	15.59	15.03	15.48	404795
2015-02-04	15.36	15.45	14.81	15.23	446718
2015-02-05	15.36	15.80	15.11	15.66	454001
2015-02-06	15.69	16.03	15.49	15.60	287242
2015-02-09	15.53	15.83	15.36	15.44	279463
2015-02-10	16.05	16.24	15.80	16.12	553810
2015-02-11	16.06	16.49	15.83	16.32	384777
2015-02-12	16.50	16.98	16.15	16.71	296733
2015-02-13	16.79	17.46	16.78	17.40	387886
2015-02-17	17.51	17.81	17.33	17.47	399607
2015-02-18	17.45	17.85	17.37	17.81	318434
2015-02-19	17.79	17.95	17.56	17.61	399292
2015-02-20	17.61	17.84	17.37	17.58	251708
2015-02-23	17.60	17.98	17.27	17.39	350725
2015-02-24	17.44	17.94	16.96	17.40	333287
2015-02-25	17.45	17.87	17.21	17.78	353919
2015-02-26	17.73	18.19	17.17	18.16	345343
2015-02-27	18.04	18.85	17.53	18.54	506422
2015-03-02	18.85	19.14	18.56	18.78	651799
2015-03-03	18.64	18.95	18.11	18.42	461056
2015-03-04	18.29	19.41	18.02	19.00	754154
2015-03-05	19.50	20.60	19.36	20.33	2228487
2015-03-06	20.33	21.15	19.69	20.16	768086
2015-03-09	20.25	20.49	19.85	20.43	520400
2015-03-10	20.13	20.65	19.78	20.06	693317
2015-03-11	20.14	20.51	19.88	20.26	410725
2015-03-12	20.32	20.50	20.01	20.44	348140
2015-03-13	20.34	21.50	20.34	21.40	478766
2015-03-16	20.83	21.55	20.81	21.21	401354
2015-03-17	21.22	21.65	21.09	21.43	353327
2015-03-18	21.47	21.99	21.22	21.53	477415
2015-03-19	21.54	22.35	21.35	22.00	660725
2015-03-20	22.00	22.59	21.23	21.80	1240167
2015-03-23	21.64	21.79	20.90	21.11	362161
2015-03-24	21.17	21.91	21.10	21.26	402468
2015-03-25	21.38	21.40	19.86	20.00	725627
2015-03-26	19.75	20.00	18.51	19.47	1053415
2015-03-27	19.48	20.74	19.48	20.50	528779
2015-03-30	20.76	21.32	20.39	21.09	629705
2015-03-31	20.79	21.09	20.55	20.80	3850527
2015-04-01	20.75	20.95	20.40	20.92	829269
2015-04-02	20.98	21.06	20.44	20.84	353536
2015-04-06	20.74	21.61	20.74	21.53	531211
2015-04-07	21.54	22.74	21.54	21.84	804532
2015-04-08	21.88	22.80	21.60	22.47	494837
2015-04-09	22.53	22.56	21.61	21.96	400815
2015-04-10	22.18	22.54	21.93	22.02	719094
2015-04-13	22.14	22.69	21.81	21.96	423172
2015-04-14	21.95	22.26	21.57	22.21	392238
2015-04-15	22.38	22.93	22.07	22.42	248008
2015-04-16	22.42	22.96	22.34	22.74	235584
2015-04-17	22.45	22.80	22.15	22.63	368263
2015-04-20	22.75	23.10	22.20	23.08	320714
2015-04-21	23.00	23.70	22.86	23.22	392318
2015-04-22	23.32	23.65	22.84	23.12	249435
2015-04-23	23.15	23.65	22.83	23.46	301135
2015-04-24	23.67	24.00	23.19	23.25	517977
2015-04-27	23.24	23.54	21.77	21.95	620919
2015-04-28	21.93	22.26	20.75	21.03	880618
2015-04-29	21.20	21.76	20.52	21.01	528130
2015-04-30	20.75	21.13	19.87	20.04	2355157
2015-05-01	20.25	21.24	20.00	21.20	721991
2015-05-04	21.29	21.87	20.92	21.09	302849
2015-05-05	20.96	21.18	20.21	21.02	620277
2015-05-06	21.28	21.38	20.59	21.10	356149
2015-05-07	20.79	21.85	20.07	21.70	401351
2015-05-08	22.09	22.46	21.63	22.28	385349
2015-05-11	22.72	22.94	22.12	22.14	669911
2015-05-12	21.95	22.40	21.62	22.32	694989
2015-05-13	22.50	22.82	21.90	22.29	252409
2015-05-14	22.42	23.20	21.91	22.84	367289
2015-05-15	22.78	22.99	22.16	22.85	177964
2015-05-18	22.82	23.48	22.66	23.41	250179
2015-05-19	23.44	23.47	22.86	22.93	263802
2015-05-20	23.14	23.34	22.64	23.14	271665
2015-05-21	23.21	23.39	22.48	22.76	159603
2015-05-22	22.80	23.07	22.44	22.61	165377
2015-05-26	22.37	22.78	21.85	22.12	207325
2015-05-27	22.08	22.44	21.99	22.35	214741
2015-05-28	22.23	22.38	21.74	21.96	165343
2015-05-29	22.02	22.32	21.57	21.94	304609
2015-06-01	22.27	22.78	21.91	22.50	474519
2015-06-02	22.20	22.74	21.81	22.36	251291
2015-06-03	22.51	23.20	21.97	23.16	282777
2015-06-04	23.01	23.52	22.93	23.45	323336
2015-06-05	23.47	24.45	22.99	24.08	610198
2015-06-08	24.11	24.17	23.24	23.50	352890
2015-06-09	23.11	23.50	22.36	23.22	412293
2015-06-10	23.18	23.71	22.70	23.51	362273
2015-06-11	23.50	23.50	23.18	23.40	267591
2015-06-12	23.39	23.52	22.90	23.16	403209
2015-06-15	23.01	23.18	22.65	23.02	368943
2015-06-16	22.89	23.60	22.89	23.17	199077
2015-06-17	23.34	23.86	23.20	23.78	181046
2015-06-18	23.97	24.83	23.95	24.40	718620
2015-06-19	24.45	24.92	24.24	24.66	618228
2015-06-22	24.82	25.39	24.65	25.07	602876
2015-06-23	25.33	25.33	24.15	24.56	509926
2015-06-24	24.56	24.64	24.26	24.35	318092
2015-06-25	24.44	24.94	24.04	24.60	459470
2015-06-26	24.70	25.00	24.07	24.59	954423
2015-06-29	24.32	24.58	23.40	23.45	426176
2015-06-30	23.80	24.46	23.51	24.42	554343
2015-07-01	24.96	25.30	23.43	23.88	525144
2015-07-02	23.88	24.09	23.42	24.03	175769
2015-07-06	23.78	24.81	23.71	24.35	213121
2015-07-07	24.47	24.66	23.86	24.43	225465
2015-07-08	24.20	24.30	23.35	23.45	344621
2015-07-09	23.81	24.10	23.24	23.83	310642
2015-07-10	24.25	24.25	23.78	23.89	274618
2015-07-13	24.18	24.89	24.07	24.57	289397
2015-07-14	24.63	25.15	24.54	25.15	416414
2015-07-15	25.15	26.11	25.02	25.28	360962
2015-07-16	25.54	25.82	25.17	25.75	296567
2015-07-17	25.75	26.56	25.38	26.41	450415
2015-07-20	26.44	26.77	25.94	26.63	253930
2015-07-21	26.71	26.71	25.37	26.00	264388
2015-07-22	25.72	26.76	25.51	26.58	230776
2015-07-23	26.65	27.00	26.15	26.22	206121
2015-07-24	26.01	26.71	25.93	26.16	335508
2015-07-27	26.21	26.30	24.87	25.66	450730
2015-07-28	25.79	27.18	25.38	27.02	508878
2015-07-29	26.80	27.17	26.41	26.86	366071
2015-07-30	26.85	26.99	26.25	26.74	254668
2015-07-31	26.69	27.52	26.30	27.10	445837
2015-08-03	27.00	27.89	27.00	27.38	402500
2015-08-04	27.28	27.71	27.15	27.31	243022
2015-08-05	27.42	27.80	27.21	27.54	517590
2015-08-06	27.75	28.66	26.14	26.75	665465
2015-08-07	26.49	27.03	25.31	26.88	376868
2015-08-10	26.88	27.47	26.65	26.94	457199
2015-08-11	26.76	27.43	26.10	26.65	251756
2015-08-12	26.03	26.88	25.48	26.52	426411
2015-08-13	26.61	27.17	26.04	26.06	282139
2015-08-14	25.74	26.03	25.06	25.77	397276
2015-08-17	25.69	27.15	25.22	27.08	396175
2015-08-18	26.81	27.66	26.66	27.43	297247
2015-08-19	27.29	27.60	26.81	27.32	211643
2015-08-20	27.23	27.38	25.22	25.26	461022
2015-08-21	24.50	25.82	24.16	24.29	618731
2015-08-24	22.74	24.11	21.06	22.59	1053939
2015-08-25	22.80	24.00	22.39	22.74	700217
2015-08-26	23.64	24.22	22.38	24.21	656036
2015-08-27	24.45	25.20	24.21	25.13	487206
2015-08-28	25.07	25.72	24.62	25.69	408974
2015-08-31	25.45	25.93	24.40	24.44	490857
2015-09-01	23.84	24.31	23.27	23.39	466482
2015-09-02	23.90	25.15	23.46	25.11	473355
2015-09-03	25.06	25.56	24.18	24.31	359543
2015-09-04	24.00	24.53	23.69	24.05	322841
2015-09-08	24.61	25.08	24.16	24.96	502142
2015-09-09	25.29	25.32	24.24	24.48	406991
2015-09-10	24.46	24.99	24.46	24.92	413882
2015-09-11	24.58	25.21	24.58	25.09	609642
2015-09-14	25.33	25.66	24.38	25.16	330864
2015-09-15	25.34	25.56	24.85	25.36	445976
2015-09-16	25.52	25.73	24.74	25.05	473005
2015-09-17	25.14	26.45	25.09	26.28	707654
2015-09-18	25.75	26.25	25.52	25.80	1484537
2015-09-21	26.66	26.66	24.42	24.60	499831
2015-09-22	24.08	24.42	23.05	24.11	676873
2015-09-23	24.28	24.52	23.26	23.71	595907
2015-09-24	23.38	23.41	22.41	22.67	673687
2015-09-25	23.08	23.08	19.85	20.35	917593
2015-09-28	20.13	20.29	17.95	18.17	1523959
2015-09-29	18.17	19.27	17.07	17.42	627122
2015-09-30	17.91	18.76	17.61	18.57	734923
2015-10-01	18.44	18.86	17.58	18.40	897836
2015-10-02	18.05	19.63	17.92	19.44	538183
2015-10-05	19.63	19.92	18.56	19.21	686303
2015-10-06	19.81	20.23	17.65	18.37	439958
2015-10-07	18.37	18.78	17.39	18.50	571457
2015-10-08	18.31	18.45	16.72	17.12	1077976
2015-10-09	17.29	17.87	16.87	17.43	359898
2015-10-12	17.44	17.82	17.28	17.43	329037
2015-10-13	17.30	17.88	16.76	16.82	389185
2015-10-14	16.94	17.54	16.65	16.97	425346
2015-10-15	16.77	17.55	16.61	17.54	621098
2015-10-16	17.62	17.96	17.37	17.70	357569
2015-10-19	17.58	18.56	17.36	18.02	438383
2015-10-20	18.08	18.08	17.03	17.12	510469
2015-10-21	17.30	17.88	16.51	17.63	501673
2015-10-22	17.73	18.13	17.11	17.70	565205
2015-10-23	17.97	18.50	17.76	18.41	413648
2015-10-26	18.34	19.18	18.15	18.85	356066
2015-10-27	18.81	19.27	18.46	19.25	376525
2015-10-28	19.13	20.80	18.48	20.70	764050
2015-10-29	20.56	21.14	19.52	19.61	399681
2015-10-30	19.70	20.60	19.64	19.84	946997
2015-11-02	20.02	20.45	19.66	19.99	661084
2015-11-03	19.79	20.40	19.39	20.17	745481
2015-11-04	20.17	20.68	19.87	20.46	525250
2015-11-05	20.30	20.34	19.72	19.86	387861
2015-11-06	17.33	18.05	16.64	17.09	1313092
2015-11-09	16.54	16.80	15.43	15.89	1071934
2015-11-10	15.82	16.28	15.36	16.19	606311
2015-11-11	16.40	16.89	16.09	16.44	453712
2015-11-12	16.22	16.65	15.93	15.96	528830
2015-11-13	15.78	16.23	15.65	16.05	736304
2015-11-16	15.97	16.11	15.31	15.87	372559
2015-11-17	15.93	16.35	15.55	15.91	305241
2015-11-18	16.00	16.55	15.84	16.53	383314
2015-11-19	16.36	16.50	15.96	16.09	299506
2015-11-20	16.21	16.58	15.98	16.50	450745
2015-11-23	16.52	16.83	16.29	16.57	329438
2015-11-24	16.49	16.54	15.99	16.04	316442
2015-11-25	15.94	16.69	15.92	16.59	355381
2015-11-27	16.72	17.12	16.66	16.99	151699
2015-11-30	17.22	17.33	16.19	16.31	414983
2015-12-01	16.43	16.94	15.75	16.31	566374
2015-12-02	16.36	16.84	16.23	16.41	221897
2015-12-03	16.57	16.80	15.62	15.84	493111
2015-12-04	15.86	16.48	15.76	16.46	308183
2015-12-07	16.43	16.71	16.08	16.35	476925
2015-12-08	16.21	17.43	16.21	17.08	472632
2015-12-09	17.07	17.07	16.59	16.68	371350
2015-12-10	16.73	17.54	16.51	17.52	532046
2015-12-11	17.00	17.43	16.21	16.72	433088
2015-12-14	16.65	17.12	16.48	16.72	429507
2015-12-15	16.88	17.60	16.79	17.05	474723
2015-12-16	17.24	18.42	17.04	18.34	447210
2015-12-17	18.37	18.55	17.90	17.95	381122
2015-12-18	17.81	18.24	17.44	17.90	1808526
2015-12-21	18.07	18.08	17.46	18.04	265984
2015-12-22	18.05	18.13	17.50	17.92	292046
2015-12-23	18.19	18.54	17.88	18.39	243965
2015-12-24	18.27	18.77	18.18	18.52	312429
2015-12-28	18.26	18.70	17.82	17.87	362153
2015-12-29	18.14	18.98	17.87	18.97	355697
2015-12-30	19.00	19.30	18.76	18.77	291927
2015-12-31	18.65	19.19	18.15	18.15	265032
2016-01-04	17.71	18.60	17.16	17.24	511489
2016-01-05	17.38	17.60	16.81	17.13	352206
2016-01-06	16.72	17.09	16.15	16.50	342997
2016-01-07	15.98	16.35	15.76	16.16	611063
2016-01-08	16.18	16.79	15.98	16.08	631902
2016-01-11	16.24	16.24	15.16	15.29	778324
2016-01-12	15.44	16.15	15.18	16.13	667721
2016-01-13	16.22	16.37	14.88	14.95	560466
2016-01-14	15.01	15.55	14.32	15.16	396325
2016-01-15	14.64	14.72	13.85	14.30	549205
2016-01-19	14.56	14.56	13.23	13.44	498070
2016-01-20	13.09	13.84	12.54	13.63	625849
2016-01-21	13.63	13.80	12.90	12.92	497741
2016-01-22	13.24	13.34	12.77	13.27	585362
2016-01-25	13.17	13.83	12.59	13.40	591731
2016-01-26	13.58	13.77	12.71	13.62	804334
2016-01-27	13.67	13.77	13.00	13.04	546074
2016-01-28	13.18	13.23	12.32	12.82	564056
2016-01-29	12.74	13.23	12.66	13.20	602249
2016-02-01	13.10	13.68	12.97	13.54	519385
2016-02-02	13.30	13.30	12.64	13.08	654332
2016-02-03	13.17	13.19	12.50	12.85	526880
2016-02-04	13.20	13.79	12.76	13.38	539874
2016-02-05	13.34	13.69	12.64	12.78	705693
2016-02-08	12.46	13.04	12.07	12.33	743724
2016-02-09	12.03	13.17	11.89	12.75	491927
2016-02-10	13.01	13.47	12.65	12.81	341067
2016-02-11	12.46	12.98	11.99	12.79	533316
2016-02-12	12.96	13.10	12.44	13.06	317360
2016-02-16	13.27	13.75	13.16	13.32	343627
2016-02-17	13.46	13.96	13.39	13.48	548227
2016-02-18	13.52	13.58	12.67	12.69	425969
2016-02-19	12.62	13.06	12.37	12.94	496027
2016-02-22	13.17	13.50	13.06	13.34	322831
2016-02-23	13.13	13.50	12.49	12.52	385636
2016-02-24	12.31	12.51	11.84	12.39	439996
2016-02-25	12.42	12.64	11.49	11.61	576632
2016-02-26	11.63	12.23	11.42	12.10	492726
2016-02-29	12.38	13.29	12.04	12.23	759937
2016-03-01	12.28	12.70	11.49	11.80	1194324
2016-03-02	11.72	12.89	11.56	11.80	623312
2016-03-03	12.86	12.93	12.33	12.58	483843
2016-03-04	12.58	13.03	12.28	12.45	377130
2016-03-07	12.39	13.31	12.12	13.30	460362
2016-03-08	13.25	13.54	12.39	13.30	441833
2016-03-09	12.53	12.80	11.61	12.32	374063
2016-03-10	12.26	12.70	11.43	12.32	347618
2016-03-11	11.99	12.20	11.75	12.03	301165
2016-03-14	12.00	12.64	11.96	12.42	252661
2016-03-15	12.45	12.81	11.67	11.69	468445
2016-03-16	11.68	11.85	11.11	11.36	359120
2016-03-17	11.32	11.49	10.53	11.35	410254
2016-03-18	11.44	11.94	10.92	11.86	829844
2016-03-21	11.81	12.41	11.69	12.14	271154
2016-03-22	12.04	12.94	12.04	12.92	387015
2016-03-23	12.82	13.08	11.63	11.65	314793
2016-03-24	11.52	12.13	11.23	11.77	233722
2016-03-28	11.88	12.23	11.53	11.70	95107
2016-03-29	11.47	12.33	11.08	11.53	330279
2016-03-30	12.49	13.35	12.08	12.32	376388
2016-03-31	12.30	13.07	12.30	12.32	474036
2016-04-01	12.60	12.98	12.38	12.66	554932
2016-04-04	12.72	13.20	12.72	12.84	524873
2016-04-05	12.71	13.11	12.58	12.66	470832
2016-04-06	12.71	13.65	12.71	13.64	737953
2016-04-07	13.58	13.89	13.13	13.67	557598
2016-04-08	13.91	13.93	12.62	12.79	376380
2016-04-11	12.87	13.07	12.27	12.30	314175
2016-04-12	12.30	12.71	12.13	12.64	368556
2016-04-13	12.75	13.25	12.54	13.14	354457
2016-04-14	13.16	13.60	13.03	13.15	300311
2016-04-15	13.15	13.25	12.86	13.16	185851
2016-04-18	13.07	13.59	12.97	13.55	227015
2016-04-19	13.51	13.80	13.32	13.48	284038
2016-04-20	13.54	13.77	13.21	13.38	261928
2016-04-21	13.31	14.05	13.27	13.87	335600
2016-04-22	13.87	14.29	13.61	14.26	292315
2016-04-25	14.27	14.53	13.66	13.75	283888
2016-04-26	13.72	13.72	12.81	12.93	445033
2016-04-27	12.84	12.84	12.21	12.61	396926
2016-04-28	12.62	13.08	12.32	12.46	263190
2016-04-29	12.38	12.50	12.02	12.15	231812
2016-05-02	12.27	12.50	11.81	12.45	238302
2016-05-03	12.24	12.48	11.71	11.74	310679
2016-05-04	11.72	11.75	10.97	11.07	388072
2016-05-05	11.14	11.14	10.39	10.98	527777
2016-05-06	10.89	11.21	10.79	11.11	222821
2016-05-09	11.18	11.89	11.10	11.73	269237
2016-05-10	11.83	12.32	11.24	11.60	230585
2016-05-11	11.57	11.80	11.10	11.15	176101
2016-05-12	11.25	11.25	10.48	10.72	302186
2016-05-13	10.68	11.06	10.57	10.79	362129
2016-05-16	10.91	11.28	10.91	11.02	351544
2016-05-17	10.99	11.22	10.75	10.86	374562
2016-05-18	10.79	11.36	10.61	10.99	349696
2016-05-19	10.94	11.31	10.56	10.85	332228
2016-05-20	10.90	11.28	10.69	11.20	393352
2016-05-23	11.19	11.52	11.18	11.34	525537
2016-05-24	11.49	11.87	11.26	11.81	443369
2016-05-25	11.90	12.10	11.66	11.96	357322
2016-05-26	11.99	12.01	11.76	11.88	352538
2016-05-27	11.94	11.94	11.64	11.83	323197
2016-05-31	11.64	11.98	11.55	11.80	852692
2016-06-01	11.77	11.99	11.62	11.89	1267893
2016-06-02	11.89	12.69	11.89	12.35	952274
2016-06-03	12.30	12.33	11.72	11.93	380585
2016-06-06	11.97	12.75	11.57	12.67	312557
2016-06-07	12.51	12.51	11.95	11.97	364008
2016-06-08	12.00	12.09	11.71	12.01	245268
2016-06-09	10.31	11.92	9.95	11.02	2702410
2016-06-10	10.84	11.10	10.73	10.88	555480
2016-06-13	10.79	10.94	10.24	10.35	608861
2016-06-14	10.32	10.54	9.85	10.07	557978
2016-06-15	10.13	10.40	10.02	10.25	450066
2016-06-16	10.17	10.34	9.86	10.29	448457
2016-06-17	10.28	10.43	9.40	9.46	994494
2016-06-20	9.55	9.96	9.44	9.65	398134
2016-06-21	9.68	9.77	9.42	9.73	428126
2016-06-22	9.72	10.23	9.59	9.89	501299
2016-06-23	10.00	10.34	9.78	10.28	511182
2016-06-24	9.83	10.12	9.53	9.60	592955
2016-06-27	9.49	9.54	9.02	9.05	466148
2016-06-28	9.20	9.94	9.09	9.72	528729
2016-06-29	9.93	10.13	9.69	9.88	364135
2016-06-30	9.86	10.03	9.72	9.86	419539
2016-07-01	9.84	10.24	9.75	10.09	434371
2016-07-05	10.09	10.34	9.90	10.23	540435
2016-07-06	10.11	10.52	9.96	10.35	385011
2016-07-07	10.43	10.69	10.15	10.42	322930
2016-07-08	10.41	10.76	10.29	10.75	457388
2016-07-11	10.82	10.97	10.59	10.78	523742
2016-07-12	10.88	11.22	10.82	11.22	415556
2016-07-13	11.32	11.69	10.98	11.13	662640
2016-07-14	11.23	11.24	10.54	11.09	486376
2016-07-15	11.13	11.41	11.00	11.40	366481
2016-07-18	11.40	11.61	11.17	11.47	575429
2016-07-19	11.39	11.48	10.81	10.83	283589
2016-07-20	10.91	11.21	10.74	11.10	313242
2016-07-21	11.21	11.57	11.00	11.17	303172
2016-07-22	11.19	11.23	11.00	11.06	215364
2016-07-25	11.09	11.23	10.98	11.07	326114
2016-07-26	11.01	11.20	10.90	10.93	289731
2016-07-27	10.95	11.37	10.95	11.36	302818
2016-07-28	11.35	11.51	11.08	11.33	174280
2016-07-29	11.26	11.52	11.09	11.45	378926
2016-08-01	11.51	11.75	11.42	11.62	326638
2016-08-02	11.64	11.75	11.15	11.38	267625
2016-08-03	11.37	11.75	11.37	11.75	331450
2016-08-04	11.77	12.24	11.50	11.76	624749
2016-08-05	11.70	11.90	11.52	11.73	277055
2016-08-08	11.72	11.88	11.58	11.67	262833
2016-08-09	11.70	11.89	11.60	11.79	146807
2016-08-10	11.79	11.81	11.41	11.43	217251
2016-08-11	11.51	11.73	11.31	11.61	169000
2016-08-12	11.59	11.95	11.50	11.91	112446
2016-08-15	11.99	12.62	11.95	12.54	275297
2016-08-16	12.51	12.51	12.18	12.22	318301
2016-08-17	12.22	12.29	12.00	12.17	168641
2016-08-18	12.16	12.54	11.98	12.45	164131
2016-08-19	12.41	12.76	12.30	12.71	417644
2016-08-22	12.82	13.66	12.71	13.44	736650
2016-08-23	13.54	13.54	13.08	13.41	263974
2016-08-24	13.37	13.88	12.52	12.68	384085
2016-08-25	12.74	13.22	12.53	12.90	381686
2016-08-26	12.95	13.43	12.94	13.22	218368
2016-08-29	13.27	13.37	13.11	13.20	156642
2016-08-30	13.18	13.38	13.03	13.27	283991
2016-08-31	13.23	13.28	12.85	12.95	305759
2016-09-01	13.02	13.39	12.97	13.39	212272
2016-09-02	13.40	13.50	13.18	13.32	232598
2016-09-06	13.44	14.15	13.28	13.69	287695
2016-09-07	13.75	13.95	13.52	13.82	272641
2016-09-08	13.85	13.96	13.61	13.93	180504
2016-09-09	13.68	13.92	13.16	13.18	314332
2016-09-12	13.14	13.87	13.14	13.86	233198
2016-09-13	13.70	13.90	13.29	13.82	334982
2016-09-14	13.94	14.18	13.70	13.89	178442
2016-09-15	13.91	14.11	13.75	14.06	276462
2016-09-16	14.07	14.62	13.78	14.57	508157
2016-09-19	14.64	14.94	14.41	14.55	432404
2016-09-20	14.76	15.00	14.44	14.82	462382
2016-09-21	14.89	14.90	14.02	14.73	279714
2016-09-22	14.83	15.01	14.59	15.00	230609
2016-09-23	14.94	15.35	14.72	14.76	277260
2016-09-26	14.60	14.75	14.42	14.57	197077
2016-09-27	14.50	15.10	14.49	15.03	219620
2016-09-28	15.03	15.10	14.35	14.66	238254
2016-09-29	14.70	14.70	13.92	13.94	258019
2016-09-30	14.04	14.63	13.73	14.52	271004
2016-10-03	14.42	14.58	14.27	14.56	214409
2016-10-04	14.62	14.85	14.38	14.56	243988
2016-10-05	14.59	15.22	14.52	15.09	325606
2016-10-06	15.07	15.10	14.46	14.55	255179
2016-10-07	14.58	14.66	14.33	14.57	158383
2016-10-10	14.76	15.16	14.69	15.03	179999
2016-10-11	14.80	15.00	14.35	14.57	208632
2016-10-12	14.59	14.78	13.88	13.92	195001
2016-10-13	13.69	14.23	13.68	14.12	213233
2016-10-14	14.28	14.28	13.71	13.74	217143
2016-10-17	13.75	13.83	13.38	13.59	207273
2016-10-18	13.75	14.00	13.65	13.72	218702
2016-10-19	13.73	13.76	13.17	13.63	175781
2016-10-20	13.61	14.18	13.32	14.07	210698
2016-10-21	14.02	14.23	13.79	14.04	125166
2016-10-24	14.14	14.34	13.98	14.07	140635
2016-10-25	14.12	14.28	13.92	14.06	110528
2016-10-26	14.08	14.37	13.82	14.00	136302
2016-10-27	14.21	14.49	13.73	13.76	135736
2016-10-28	13.64	13.82	13.11	13.54	201267
2016-10-31	13.62	13.62	12.96	12.98	248935
2016-11-01	12.99	13.29	12.68	12.90	231184
2016-11-02	12.86	12.86	12.00	12.01	346944
2016-11-03	11.63	11.89	10.36	10.36	595595
2016-11-04	10.62	11.45	10.21	11.21	472733
2016-11-07	11.45	11.92	11.19	11.77	332062
2016-11-08	11.66	12.25	11.40	12.11	275852
2016-11-09	12.85	13.67	12.73	13.59	765854
2016-11-10	13.85	14.61	13.37	14.21	594973
2016-11-11	14.20	14.69	14.10	14.45	1106656
2016-11-14	14.60	15.12	14.21	15.11	354640
2016-11-15	15.02	15.26	14.48	15.14	238989
2016-11-16	14.99	15.49	14.45	14.48	275424
2016-11-17	14.64	15.09	14.51	14.84	208662
2016-11-18	14.90	14.90	14.29	14.68	340847
2016-11-21	14.64	14.69	14.35	14.62	238512
2016-11-22	14.73	14.86	14.07	14.21	223386
2016-11-23	13.92	14.64	13.50	14.57	370918
2016-11-25	14.64	15.25	14.30	15.22	278929
2016-11-28	15.11	15.18	14.28	14.43	351184
2016-11-29	14.49	14.73	14.11	14.30	864637
2016-11-30	14.43	14.72	13.53	13.65	230699
2016-12-01	13.73	13.73	12.52	12.58	446160
2016-12-02	12.58	12.95	12.41	12.58	207904
2016-12-05	12.77	13.10	12.41	12.95	306255
2016-12-06	12.98	13.25	12.58	13.10	243610
2016-12-07	12.84	13.10	12.16	12.48	286766
2016-12-08	12.45	12.75	12.03	12.74	308679
2016-12-09	12.89	13.32	12.61	12.83	248171
2016-12-12	12.69	12.97	12.54	12.89	225880
2016-12-13	13.01	13.08	12.49	12.67	472813
2016-12-14	12.69	12.97	12.57	12.79	238776
2016-12-15	12.89	13.10	12.69	12.80	250431
2016-12-16	12.91	13.71	12.91	13.19	664053
2016-12-19	13.63	14.22	13.60	13.70	412970
2016-12-20	13.79	13.93	13.50	13.71	199794
2016-12-21	13.71	13.78	13.22	13.30	218291
2016-12-22	13.34	13.47	13.08	13.35	317011
2016-12-23	13.33	13.97	13.31	13.92	180932
2016-12-27	13.99	14.31	13.62	13.76	202791
2016-12-28	13.79	14.22	13.39	13.47	314945
2016-12-29	13.51	13.65	13.29	13.36	259515
2016-12-30	13.37	13.37	13.03	13.23	227882
2017-01-03	13.43	13.54	12.74	13.08	390155
2017-01-04	13.11	13.79	12.91	13.70	290967
2017-01-05	13.63	14.02	13.41	13.67	189936
2017-01-06	13.71	14.39	13.49	14.06	283469
2017-01-09	14.21	14.38	13.91	14.22	264365
2017-01-10	14.29	14.37	13.73	14.33	170826
2017-01-11	14.32	14.50	13.76	14.14	382520
2017-01-12	13.99	14.99	13.90	14.91	371256
2017-01-13	14.95	15.67	14.94	15.40	325303
2017-01-17	15.20	15.20	14.57	14.75	317825
2017-01-18	14.88	15.14	14.70	15.12	223229
2017-01-19	15.08	15.42	14.95	15.12	234535
2017-01-20	15.14	15.44	14.98	15.36	449222
2017-01-23	15.30	15.68	15.00	15.42	315748
2017-01-24	15.44	15.50	14.40	15.41	692567
2017-01-25	15.50	15.67	14.99	15.20	289380
2017-01-26	15.26	15.44	14.71	14.72	190386
2017-01-27	14.75	14.91	14.55	14.81	129303
2017-01-30	14.69	14.94	14.02	14.04	591977
2017-01-31	13.92	14.88	13.76	14.77	512054
2017-02-01	14.88	15.19	14.70	15.11	277672
2017-02-02	14.99	15.82	14.57	15.59	513111
2017-02-03	15.76	15.83	15.28	15.75	256636
2017-02-06	15.66	16.01	15.53	15.80	212730
2017-02-07	15.84	16.06	15.41	15.49	230216
2017-02-08	15.36	15.48	14.78	15.06	357529
2017-02-09	15.08	15.71	15.08	15.56	191455
2017-02-10	15.59	16.02	15.43	15.61	117015
2017-02-13	15.75	15.81	15.41	15.45	124320
2017-02-14	15.44	15.63	15.22	15.57	387019
2017-02-15	15.47	15.68	15.38	15.40	480330
2017-02-16	15.40	15.43	14.69	14.98	299322
2017-02-17	14.99	15.50	14.70	15.43	320197
2017-02-21	15.53	15.67	14.84	14.95	156694
2017-02-22	14.90	15.14	14.51	14.55	369842
2017-02-23	14.01	14.44	13.56	13.86	363244
2017-02-24	13.90	14.50	13.75	14.39	277884
2017-02-27	14.24	15.49	14.08	15.41	280291
2017-02-28	15.33	16.50	15.17	15.93	749150
2017-03-01	16.24	16.75	15.04	16.47	350454
2017-03-02	16.57	17.32	15.99	16.42	419789
2017-03-03	16.40	16.92	16.26	16.40	207373
2017-03-06	16.51	16.62	15.66	16.24	331277
2017-03-07	16.02	16.49	15.85	15.87	168738
2017-03-08	15.94	16.50	15.81	16.12	187137
2017-03-09	16.18	16.54	16.12	16.20	283061
2017-03-10	16.35	16.68	15.92	16.33	257967
2017-03-13	16.28	16.33	16.03	16.19	196180
2017-03-14	15.98	16.06	15.59	15.74	173813
2017-03-15	15.79	16.36	15.72	16.18	417417
2017-03-16	16.17	16.30	15.82	15.91	339863
2017-03-17	15.74	16.23	15.58	16.07	687494
2017-03-20	16.07	16.40	15.90	16.29	141282
2017-03-21	16.37	16.46	15.34	15.36	296380
2017-03-22	15.35	15.51	15.06	15.24	224916
2017-03-23	15.21	15.66	15.02	15.65	356622
2017-03-24	15.71	15.90	15.52	15.81	309054
2017-03-27	15.63	16.81	15.60	16.69	230393
2017-03-28	16.67	16.85	16.51	16.77	177864
2017-03-29	16.82	17.50	16.71	17.36	299061
2017-03-30	17.36	17.36	16.92	17.17	341269
2017-03-31	17.16	17.51	17.02	17.51	266090
2017-04-03	17.41	17.95	17.15	17.40	307752
2017-04-04	17.38	17.70	17.06	17.27	258055
2017-04-05	17.32	17.63	16.68	16.80	262465
2017-04-06	16.88	16.99	16.51	16.83	364820
2017-04-07	16.75	17.13	16.62	16.83	189470
2017-04-10	16.85	17.24	16.66	16.72	190665
2017-04-11	16.63	16.91	16.46	16.79	224099
2017-04-12	16.82	16.99	16.62	16.89	258553
2017-04-13	16.81	17.25	16.79	17.01	372443
2017-04-17	17.00	17.24	16.75	17.23	184441
2017-04-18	17.15	17.97	17.08	17.81	255110
2017-04-19	17.84	18.98	17.79	18.26	585741
2017-04-20	18.32	18.48	18.05	18.34	289111
2017-04-21	18.32	18.56	17.70	18.22	355857
2017-04-24	18.51	18.60	18.31	18.45	373413
2017-04-25	18.65	19.31	18.57	19.23	694389
2017-04-26	19.22	19.35	19.02	19.12	413456
2017-04-27	19.12	19.29	18.76	18.77	316689
2017-04-28	18.84	19.01	18.41	18.45	287140
2017-05-01	18.79	18.92	18.41	18.73	392701
2017-05-02	18.73	18.86	18.32	18.54	382556
2017-05-03	17.61	18.82	17.61	18.29	305196
2017-05-04	18.50	18.50	17.86	17.94	283401
2017-05-05	17.98	17.98	17.34	17.59	307224
2017-05-08	17.55	17.94	16.76	17.16	318534
2017-05-09	17.29	17.43	16.85	17.09	236925
2017-05-10	17.04	17.41	16.67	17.33	294595
2017-05-11	17.28	17.95	17.02	17.63	322991
2017-05-12	17.63	17.78	17.41	17.42	160611
2017-05-15	17.43	17.69	17.37	17.54	158340
2017-05-16	17.56	17.71	17.39	17.68	158950
2017-05-17	17.43	17.89	17.08	17.16	352452
2017-05-18	17.19	17.49	16.90	17.39	255991
2017-05-19	17.38	17.63	17.09	17.13	225846
2017-05-22	17.12	17.46	16.66	17.37	175708
2017-05-23	17.42	17.57	16.98	17.24	203947
2017-05-24	17.26	17.54	17.01	17.35	310454
2017-05-25	17.49	17.49	17.09	17.14	239035
2017-05-26	17.01	17.01	16.05	16.07	523677
2017-05-30	16.15	16.15	15.02	15.28	501831
2017-05-31	15.35	15.42	14.78	15.42	1009026
2017-06-01	15.50	15.79	15.05	15.60	328992
2017-06-02	15.89	16.43	15.58	15.65	467531
2017-06-05	15.64	15.64	15.15	15.38	347312
2017-06-06	15.33	15.71	15.17	15.19	265781
2017-06-07	15.26	15.31	14.83	15.25	247754
2017-06-08	15.23	15.86	14.61	15.78	200505
2017-06-09	15.94	16.11	15.50	15.68	233171
2017-06-12	15.71	15.88	15.09	15.18	312048
2017-06-13	15.29	15.94	15.29	15.79	257576
2017-06-14	15.78	16.05	15.38	15.86	191049
2017-06-15	15.73	16.08	15.38	15.54	196992
2017-06-16	15.28	15.89	15.26	15.71	761215
2017-06-19	15.77	16.14	15.61	15.97	218056
2017-06-20	15.98	16.80	15.95	16.42	414056
2017-06-21	16.48	17.11	16.26	16.79	391882
2017-06-22	16.88	17.63	16.56	17.59	549299
2017-06-23	17.50	18.00	17.19	17.95	750787
2017-06-26	17.99	18.39	17.61	18.03	522409
2017-06-27	17.97	18.37	17.46	17.49	336400
2017-06-28	17.65	18.10	17.30	17.76	455717
2017-06-29	17.71	17.90	17.06	17.30	546247
2017-06-30	17.34	17.39	17.05	17.16	277283
2017-07-03	17.32	17.56	17.09	17.36	143870
2017-07-05	17.36	17.98	17.36	17.71	301115
2017-07-06	17.56	17.82	17.17	17.63	386800
2017-07-07	17.70	17.76	17.25	17.27	312879
2017-07-10	17.31	17.31	16.65	16.80	219833
2017-07-11	17.16	17.49	16.77	16.95	370378
2017-07-12	17.06	17.56	16.81	16.92	393070
2017-07-13	16.90	17.25	16.50	17.01	599762
2017-07-14	17.05	17.29	16.72	17.00	718097
2017-07-17	17.01	17.89	16.76	17.15	491911
2017-07-18	17.10	17.20	16.53	16.94	436446
2017-07-19	17.22	17.52	16.73	16.78	560537
2017-07-20	16.86	17.28	16.80	16.92	1150927
2017-07-21	17.04	17.38	16.93	17.31	807861
2017-07-24	17.30	17.51	16.93	17.35	885169
2017-07-25	17.47	17.62	17.06	17.23	430300
2017-07-26	17.25	17.53	17.10	17.44	286534
2017-07-27	17.45	17.60	16.52	16.59	716407
2017-07-28	16.51	16.76	16.32	16.36	326115
2017-07-31	16.37	16.65	16.06	16.17	320369
2017-08-01	16.24	16.24	15.53	15.76	359681
2017-08-02	15.85	15.85	15.28	15.49	348410
2017-08-03	15.34	15.52	13.92	14.06	1661958
2017-08-04	14.23	14.31	13.81	14.16	507798
2017-08-07	14.16	14.47	13.27	13.46	720736
2017-08-08	13.47	13.68	12.83	12.83	476583
2017-08-09	12.78	12.94	12.07	12.18	945070
2017-08-10	12.15	12.37	11.64	11.75	818677
2017-08-11	11.87	11.97	11.49	11.61	472588
2017-08-14	11.66	12.72	11.66	12.55	631846
2017-08-15	12.51	12.67	12.00	12.02	420583
2017-08-16	12.05	12.23	11.69	11.71	351768
2017-08-17	11.96	12.23	11.83	12.05	537526
2017-08-18	11.89	12.38	11.89	12.13	531636
2017-08-21	12.12	12.24	11.85	11.98	360885
2017-08-22	12.03	12.86	12.03	12.83	490288
2017-08-23	12.67	12.75	12.46	12.61	406461
2017-08-24	12.70	12.90	12.58	12.84	316904
2017-08-25	12.91	13.22	12.51	12.61	394032
2017-08-28	12.80	13.30	12.26	12.56	782715
2017-08-29	12.42	12.98	12.37	12.67	341508
2017-08-30	12.63	12.85	12.09	12.13	558140
2017-08-31	12.20	12.60	12.15	12.42	426258
2017-09-01	12.40	12.60	12.12	12.29	348279
2017-09-05	29.50	29.52	24.00	26.99	27380837
2017-09-06	25.90	29.63	25.50	29.36	9565561
2017-09-07	29.70	31.39	28.86	30.61	11089664
2017-09-08	30.18	30.76	29.52	30.04	2476341
2017-09-11	30.33	31.33	30.00	31.14	2898577
2017-09-12	31.09	31.29	29.77	29.94	1188666
2017-09-13	29.84	30.15	27.54	27.60	1905675
2017-09-14	27.85	28.27	27.28	27.99	1208821
2017-09-15	28.10	28.10	27.18	27.63	1299399
2017-09-18	27.60	28.39	27.49	28.29	765329
2017-09-19	28.34	28.68	28.01	28.48	771073
2017-09-20	28.48	29.15	28.39	29.06	721857
2017-09-21	29.27	29.70	28.62	28.84	929754
2017-09-22	28.70	28.99	28.28	28.50	1241945
2017-09-25	28.50	29.02	28.01	28.42	957881
2017-09-26	28.42	28.55	27.91	28.11	943290
2017-09-27	28.18	29.97	28.18	29.58	902731
2017-09-28	29.75	30.99	28.97	30.60	906689
2017-09-29	30.52	31.21	30.01	31.21	697475
2017-10-02	31.09	31.73	30.84	31.73	980911
2017-10-03	31.84	31.84	30.31	31.08	1324835
2017-10-04	31.01	31.48	30.46	31.24	443033
2017-10-05	31.02	31.45	30.71	31.10	608217
2017-10-06	30.95	31.28	30.71	31.28	500156
2017-10-09	31.17	31.17	30.56	30.62	287034
2017-10-10	30.91	30.91	29.14	29.67	594512
2017-10-11	29.64	29.86	28.42	29.11	748210
2017-10-12	28.99	29.13	27.70	27.76	890991
2017-10-13	27.94	28.40	27.34	28.02	740628
2017-10-16	28.08	28.86	27.96	28.29	295619
2017-10-17	28.21	28.60	27.89	28.01	368698
2017-10-18	28.18	28.29	27.36	27.82	472477
2017-10-19	27.67	27.77	26.71	26.98	842553
2017-10-20	27.20	28.08	27.05	27.55	358847
2017-10-23	27.46	27.64	26.74	26.78	422287
2017-10-24	26.87	27.02	26.41	26.55	474765
2017-10-25	26.65	26.84	26.19	26.43	278918
2017-10-26	26.17	26.87	25.81	26.83	513931
2017-10-27	26.78	27.44	26.50	27.40	392848
2017-10-30	27.20	27.85	26.58	26.95	265084
2017-10-31	26.96	27.56	26.75	27.01	322817
2017-11-01	27.22	27.67	26.65	27.21	424307
2017-11-02	26.96	28.86	26.75	27.92	517461
2017-11-03	27.63	30.10	27.63	30.01	665653
2017-11-06	30.00	30.57	29.89	30.06	982333
2017-11-07	30.06	30.67	30.04	30.15	690086
2017-11-08	29.95	30.50	29.77	30.15	655827
2017-11-09	29.86	30.49	29.30	29.40	635231
2017-11-10	29.17	31.05	29.17	30.82	969909
2017-11-13	31.01	31.80	30.48	31.78	624786
2017-11-14	31.83	32.94	29.42	30.06	1202404
2017-11-15	30.19	31.70	29.75	31.34	776862
2017-11-16	31.36	31.44	29.83	30.93	715351
2017-11-17	30.75	30.95	29.92	30.33	374862
2017-11-20	30.25	30.86	29.76	30.39	386901
2017-11-21	30.42	30.79	29.23	29.70	1738350
2017-11-22	29.92	30.69	29.36	30.14	421298
2017-11-24	30.16	30.89	29.75	30.54	192238
2017-11-27	30.64	31.36	30.03	31.00	798785
2017-11-28	31.07	31.07	29.27	30.10	709147
2017-11-29	30.08	30.83	29.24	29.32	454594
2017-11-30	29.53	31.25	29.33	31.19	562709
2017-12-01	31.31	31.80	29.99	30.98	491092
2017-12-04	31.19	31.90	28.47	28.49	1100898
2017-12-05	28.24	29.26	28.01	28.36	625551
2017-12-06	28.41	28.59	27.53	28.08	623660
2017-12-07	27.86	29.21	27.82	28.87	574045
2017-12-08	29.12	30.00	29.03	29.84	395811
2017-12-11	30.10	30.63	29.10	29.37	454054
2017-12-12	29.49	30.18	28.93	29.61	568471
2017-12-13	29.75	30.99	29.75	30.70	849082
2017-12-14	30.65	31.26	30.27	30.79	909445
2017-12-15	31.00	31.29	29.69	30.28	3270603
2017-12-18	30.25	30.53	29.03	29.39	727974
2017-12-19	29.19	29.34	28.01	28.80	1425655
2017-12-20	28.94	29.37	28.36	29.21	836473
2017-12-21	29.27	30.89	28.38	30.70	848067
2017-12-22	30.51	31.58	29.57	31.33	508474
2017-12-26	31.26	31.57	31.03	31.47	317670
2017-12-27	31.47	31.78	31.24	31.47	247636
2017-12-28	31.51	31.78	31.28	31.40	185736
2017-12-29	31.48	32.06	31.08	31.18	374597
2018-01-02	31.26	32.71	30.70	32.46	537860
2018-01-03	32.57	33.54	32.12	32.99	683580
2018-01-04	33.94	33.94	29.80	30.46	1492973
2018-01-05	30.40	30.40	29.22	29.51	626262
2018-01-08	29.50	30.48	29.18	29.79	755150
2018-01-09	29.94	30.49	29.59	30.21	481833
2018-01-10	30.18	31.13	29.84	31.01	571949
2018-01-11	31.12	31.42	30.61	31.26	443745
2018-01-12	31.24	32.07	30.92	31.66	812194
2018-01-16	31.78	31.96	29.49	29.57	709448
2018-01-17	29.86	30.25	29.23	30.22	398770
2018-01-18	29.85	30.32	29.33	29.50	304838
2018-01-19	29.35	29.39	28.63	29.28	346768
2018-01-22	29.37	31.11	28.90	30.86	603887
2018-01-23	29.51	29.56	27.16	29.01	4893110
2018-01-24	29.00	29.04	27.61	28.05	2209480
2018-01-25	28.33	28.76	28.00	28.15	1064145
2018-01-26	27.99	28.55	27.64	27.76	754918
2018-01-29	27.75	28.61	27.66	28.03	968433
2018-01-30	27.66	27.97	26.26	26.35	1227330
2018-01-31	26.63	27.00	25.17	25.44	1307795
2018-02-01	25.32	26.74	25.32	26.37	1165787
2018-02-02	26.05	26.82	25.78	26.59	953488
2018-02-05	26.29	26.70	25.48	25.57	709519
2018-02-06	24.99	26.03	24.41	25.72	981376
2018-02-07	25.77	26.47	25.11	26.25	676142
2018-02-08	26.31	26.55	24.16	24.22	809209
2018-02-09	24.53	25.39	22.82	23.97	1082498
2018-02-12	24.10	24.56	23.53	23.93	598290
2018-02-13	23.86	24.15	23.52	24.09	736212
2018-02-14	23.72	25.35	23.43	25.26	743592
2018-02-15	25.44	25.97	24.73	25.37	737485
2018-02-16	25.22	25.90	24.21	24.23	728415
2018-02-20	24.03	24.60	23.92	24.22	676003
2018-02-21	24.31	24.94	23.97	24.44	875585
2018-02-22	24.73	25.17	24.29	24.41	904493
2018-02-23	24.49	25.91	21.90	25.87	2510947
2018-02-26	25.65	27.33	24.53	26.38	1731697
2018-02-27	26.46	26.91	25.41	25.41	758322
2018-02-28	25.59	25.59	24.21	24.21	732005
2018-03-01	24.22	24.41	23.12	23.48	819396
2018-03-02	23.28	24.55	22.84	24.29	942290
2018-03-05	24.00	24.97	23.70	24.24	1009363
2018-03-06	24.43	24.79	23.73	24.79	599112
2018-03-07	24.48	25.42	24.29	25.40	450658
2018-03-08	25.40	26.27	25.20	25.81	446283
2018-03-09	25.99	26.49	25.55	26.23	635300
2018-03-12	26.26	26.60	25.38	25.42	616986
2018-03-13	25.40	25.60	24.78	25.41	457559
2018-03-14	25.84	26.28	24.68	24.91	490444
2018-03-15	25.02	25.28	24.18	24.29	436551
2018-03-16	24.21	25.22	24.02	25.07	1024569
2018-03-19	25.09	25.09	23.71	24.31	678177
2018-03-20	24.31	24.82	24.10	24.38	242945
2018-03-21	24.98	26.03	24.60	24.85	572667
2018-03-22	24.58	25.00	23.55	23.57	682868
2018-03-23	23.45	23.62	21.38	21.69	1557484
2018-03-26	21.77	22.88	21.58	22.73	930451
2018-03-27	22.70	22.79	21.73	21.88	531720
2018-03-28	21.82	22.54	21.50	22.03	512856
2018-03-29	22.18	22.98	21.51	22.52	1121581
2018-04-02	22.09	22.12	20.09	21.04	1313050
2018-04-03	21.30	21.43	20.24	20.46	709035
2018-04-04	20.08	21.17	20.08	20.77	1029908
2018-04-05	21.05	21.05	19.96	20.00	943246
2018-04-06	19.69	20.66	19.53	20.06	952610
2018-04-09	20.36	21.64	20.12	21.31	720416
2018-04-10	21.81	22.86	21.39	22.66	747273
2018-04-11	22.47	23.31	22.05	23.05	798050
2018-04-12	23.21	24.09	22.90	23.85	1187890
2018-04-13	23.91	24.16	23.20	23.33	706865
2018-04-16	23.58	23.93	22.92	23.77	589097
2018-04-17	23.88	24.52	23.50	23.83	918505
2018-04-18	23.95	24.48	23.62	23.62	438315
2018-04-19	23.46	23.70	23.07	23.11	666641
2018-04-20	23.01	23.65	22.50	23.52	384182
2018-04-23	24.70	26.19	24.54	26.05	1260109
2018-04-24	26.17	26.57	24.64	25.00	955132
2018-04-25	25.01	25.34	24.30	25.17	624281
2018-04-26	25.25	25.51	24.94	25.04	499806
2018-04-27	25.02	25.50	24.78	24.93	382880
2018-04-30	25.08	25.08	24.22	24.33	824273
2018-05-01	24.36	25.06	24.12	25.04	533806
2018-05-02	25.10	28.74	24.10	27.42	1712037
2018-05-03	27.05	27.10	25.67	26.02	839046
2018-05-04	25.90	26.02	25.34	25.51	562259
2018-05-07	25.62	26.07	25.33	25.54	403619
2018-05-08	25.38	26.42	24.94	26.37	648898
2018-05-09	26.37	26.97	26.10	26.87	612560
2018-05-10	27.01	27.59	26.60	26.69	480347
2018-05-11	26.77	27.38	26.33	27.33	391703
2018-05-14	27.36	28.01	27.27	27.84	435383
2018-05-15	27.71	27.71	26.80	27.20	588889
2018-05-16	28.01	28.01	26.87	27.89	734925
2018-05-17	28.00	28.38	27.45	28.13	472103
2018-05-18	28.26	28.62	27.20	28.47	838253
2018-05-21	28.61	29.18	26.08	26.33	1139201
2018-05-22	26.22	27.00	26.14	26.41	421426
2018-05-23	26.13	26.29	25.24	26.13	607245
2018-05-24	26.29	27.52	26.03	27.40	498085
2018-05-25	27.27	27.95	27.07	27.61	348736
2018-05-29	27.34	28.26	27.02	27.67	594467
2018-05-30	27.93	28.55	27.27	27.92	1134597
2018-05-31	28.04	28.53	27.45	27.86	549144
2018-06-01	28.06	29.10	27.97	28.51	628305
2018-06-04	28.83	28.90	27.68	27.88	645495
2018-06-05	27.88	28.79	27.78	28.75	680230
2018-06-06	28.94	29.75	28.45	29.72	504262
2018-06-07	29.64	29.70	28.33	28.50	330938
2018-06-08	28.37	28.67	28.04	28.21	365224
2018-06-11	28.29	28.44	27.79	28.41	316225
2018-06-12	28.51	29.22	28.09	28.80	336980
2018-06-13	28.84	29.26	28.38	28.55	291794
2018-06-14	28.68	28.80	28.00	28.26	419286
2018-06-15	28.11	28.19	26.70	26.73	1866366
2018-06-18	26.60	27.12	26.31	26.62	532009
2018-06-19	26.44	27.58	26.27	27.47	680257
2018-06-20	27.59	28.56	27.59	28.24	537094
2018-06-21	28.29	28.34	26.50	26.91	569847
2018-06-22	26.93	26.99	26.39	26.43	1617995
2018-06-25	26.31	27.74	24.25	24.60	891473
2018-06-26	24.59	25.69	24.47	25.24	774616
2018-06-27	25.28	25.59	23.30	23.31	519246
2018-06-28	23.39	24.31	23.30	24.01	666907
2018-06-29	24.14	24.42	23.46	23.65	651824
2018-07-02	23.53	24.65	23.53	24.63	483854
2018-07-03	24.71	25.55	24.64	25.08	263913
2018-07-05	25.24	25.59	24.16	24.72	557050
2018-07-06	24.77	25.68	24.77	25.63	454674
2018-07-09	25.60	26.10	24.66	25.16	602152
2018-07-10	25.22	25.56	24.86	24.93	625553
2018-07-11	24.23	25.67	24.23	25.53	755492
2018-07-12	25.69	26.00	25.28	25.86	438813
2018-07-13	25.90	25.95	25.13	25.34	246163
2018-07-16	25.32	25.55	24.81	25.24	433195
2018-07-17	25.26	25.95	24.68	25.63	432374
2018-07-18	25.54	25.63	24.95	25.41	739889
2018-07-19	25.28	25.28	24.36	25.09	462078
2018-07-20	25.08	25.44	24.84	24.98	335759
2018-07-23	24.86	25.24	24.07	24.93	439354
2018-07-24	25.14	25.43	23.79	24.06	750497
2018-07-25	23.99	25.11	23.99	24.71	926062
2018-07-26	24.63	25.10	24.06	24.91	421045
2018-07-27	24.95	25.40	23.72	24.20	687404
2018-07-30	24.13	24.76	23.84	24.32	611376
2018-07-31	24.46	25.49	24.35	24.87	797159
2018-08-01	24.90	25.90	24.11	24.77	1111318
2018-08-02	24.32	28.18	24.32	28.08	1936382
2018-08-03	28.25	31.58	25.73	26.15	5062147
2018-08-06	24.51	25.75	23.60	24.37	3693623
2018-08-07	24.77	26.00	24.50	24.80	14805
2018-08-08	25.41	26.49	21.55	22.19	2803196
2018-08-09	22.09	22.49	21.74	21.75	1472002
2018-08-10	21.81	22.57	21.05	22.22	982420
2018-08-13	22.18	22.25	20.88	21.87	1143267
2018-08-14	22.09	22.39	20.70	21.02	986263
2018-08-15	20.97	21.17	20.54	21.00	999266
2018-08-16	21.15	21.38	20.66	20.92	888012
2018-08-17	20.79	21.21	20.56	20.99	476760
2018-08-20	21.04	21.30	20.09	20.11	759232
2018-08-21	20.27	21.27	20.12	20.85	1132885
2018-08-22	20.95	21.80	20.85	21.73	397300
2018-08-23	21.67	21.84	20.80	21.38	441940
2018-08-24	21.45	21.52	20.98	21.34	361075
2018-08-27	21.57	21.74	21.09	21.64	480139
2018-08-28	21.62	21.77	21.29	21.55	536793
2018-08-29	21.67	22.00	21.37	21.59	350987
2018-08-30	21.57	22.33	21.44	21.81	440939
2018-08-31	21.87	22.19	19.69	19.93	1137637
2018-09-04	19.91	20.33	19.15	20.20	867770
2018-09-05	19.95	20.48	19.68	20.39	469314
2018-09-06	20.47	20.79	19.51	20.11	576084
2018-09-07	20.05	20.55	19.70	19.89	305796
2018-09-10	19.96	20.33	19.81	20.31	369623
2018-09-11	20.34	20.35	19.65	19.72	469793
2018-09-12	19.74	20.01	19.25	19.69	337186
2018-09-13	19.73	20.26	19.73	19.88	324965
2018-09-14	19.99	20.02	19.07	19.10	487444
2018-09-17	19.15	19.77	18.93	18.95	720838
2018-09-18	19.10	19.54	18.64	19.45	879967
2018-09-19	19.30	20.33	19.03	20.31	809726
2018-09-20	20.41	21.77	20.29	21.73	1101664
2018-09-21	21.76	22.49	21.00	21.31	2516662
2018-09-24	20.92	22.52	20.92	22.49	1108597
2018-09-25	22.52	23.00	20.90	21.21	986182
2018-09-26	21.42	21.91	21.11	21.22	762161
2018-09-27	21.30	22.00	20.98	21.34	901907
2018-09-28	21.35	22.39	19.79	20.22	1921703
2018-10-01	20.85	20.85	15.61	15.74	7390242
2018-10-02	15.96	16.50	15.30	16.00	3606027
2018-10-03	16.00	17.81	16.00	17.59	1922013
2018-10-04	17.34	18.46	17.25	18.20	2525019
2018-10-05	18.05	18.29	16.77	17.26	2281973
2018-10-08	16.99	17.74	16.53	16.92	761452
2018-10-09	16.81	17.13	16.19	16.31	854895
2018-10-10	16.19	16.43	15.57	15.72	1075134
2018-10-11	15.76	16.80	15.47	16.26	897265
2018-10-12	16.64	16.90	16.28	16.84	654388
2018-10-15	16.69	16.91	16.14	16.42	521543
2018-10-16	16.57	17.61	16.04	17.51	768726
2018-10-17	17.28	17.70	16.82	17.57	686642
2018-10-18	17.47	17.50	16.76	17.03	373321
2018-10-19	16.97	17.31	16.31	16.41	510220
2018-10-22	16.54	16.63	15.61	16.19	436461
2018-10-23	15.75	16.12	15.31	15.48	915939
2018-10-24	15.81	15.81	14.41	14.51	913839
2018-10-25	14.65	16.04	14.62	15.61	968862
2018-10-26	15.24	15.89	15.07	15.85	716964
2018-10-29	16.05	16.68	15.03	15.24	924424
2018-10-30	14.28	15.60	13.88	14.01	1352988
2018-10-31	13.86	14.73	13.85	14.60	1169903
2018-11-01	14.73	16.09	14.73	15.87	1262017
2018-11-02	15.91	16.46	15.67	16.33	965514
2018-11-05	17.12	18.20	16.21	17.18	2073092
2018-11-06	16.81	17.27	16.26	16.78	782248
2018-11-07	16.76	17.38	16.37	16.80	703026
2018-11-08	16.73	17.70	16.38	17.48	956570
2018-11-09	17.47	17.57	15.95	16.36	904367
2018-11-12	16.29	16.71	15.45	16.05	697825
2018-11-13	16.18	16.70	15.94	15.99	551979
2018-11-14	16.46	16.86	15.61	16.66	1124157
2018-11-15	16.54	17.21	16.29	16.84	787993
2018-11-16	16.73	17.44	16.43	17.27	879286
2018-11-19	17.24	17.64	16.83	17.04	780044
2018-11-20	16.67	17.18	16.38	16.69	607776
2018-11-21	16.69	17.24	16.43	17.02	506058
2018-11-23	16.87	17.51	16.87	17.14	241651
2018-11-26	17.21	18.80	17.07	18.14	1179844
2018-11-27	17.94	18.40	17.50	17.52	633355
2018-11-28	17.67	18.02	17.42	17.91	803760
2018-11-29	17.74	18.06	17.45	17.53	699421
2018-11-30	17.55	17.95	17.19	17.91	736267
2018-12-03	18.25	18.75	17.84	18.70	774353
2018-12-04	18.50	18.61	16.79	17.05	896361
2018-12-06	16.72	17.34	16.61	17.33	793664
2018-12-07	17.27	17.49	15.71	15.76	730221
2018-12-10	15.73	16.09	15.23	16.03	575860
2018-12-11	16.33	16.33	15.39	15.57	531687
2018-12-12	15.83	16.43	15.71	15.82	759014
2018-12-13	15.86	16.15	15.03	15.06	614851
2018-12-14	15.00	15.00	14.44	14.64	695707
2018-12-17	14.56	14.90	13.84	13.98	949211
2018-12-18	14.10	14.44	13.28	13.68	1097560
2018-12-19	13.73	14.38	12.85	13.06	2345589
2018-12-20	13.02	13.28	12.33	13.00	1340167
2018-12-21	13.07	13.07	11.64	11.72	1168093
2018-12-24	11.38	11.84	11.31	11.60	716178
2018-12-26	11.71	13.28	11.68	13.24	1073032
2018-12-27	13.00	13.31	12.35	13.02	719681
2018-12-28	13.00	13.43	12.67	13.07	783433
2018-12-31	13.00	13.24	12.74	13.12	525200
2019-01-02	13.03	14.30	12.85	13.97	703144
2019-01-03	13.94	14.28	13.77	13.91	1120682
2019-01-04	14.14	15.07	13.81	14.85	1542458
2019-01-07	18.75	21.86	18.30	21.27	6130347
2019-01-08	21.08	22.02	20.32	21.76	1750939
2019-01-09	21.65	21.93	20.12	20.65	1418105
2019-01-10	20.60	22.60	20.21	22.50	1128484
2019-01-11	22.10	22.90	22.01	22.70	669745
2019-01-14	22.42	23.46	21.63	22.08	1519659
2019-01-15	22.34	23.50	22.07	23.35	1806534
2019-01-16	23.37	23.94	23.01	23.23	776418
2019-01-17	24.00	24.82	23.52	24.69	1502845
2019-01-18	24.75	24.84	23.84	23.99	1192632
2019-01-22	23.76	24.11	22.59	23.23	1146532
2019-01-23	23.56	23.81	22.07	23.05	1066073
2019-01-24	22.94	23.71	22.45	23.47	767908
2019-01-25	23.57	24.95	23.43	24.79	949963
2019-01-28	24.47	24.84	23.91	24.16	813690
2019-01-29	24.18	24.54	23.50	24.41	790944
2019-01-30	24.45	24.93	23.91	24.90	913371
2019-01-31	24.84	24.96	24.20	24.31	780749
2019-02-01	24.31	24.62	24.00	24.41	657922
2019-02-04	24.48	24.53	23.89	24.42	469863
2019-02-05	24.38	25.28	24.21	25.11	938342
2019-02-06	25.17	25.37	24.19	24.81	785757
2019-02-07	24.63	24.90	24.27	24.71	599384
2019-02-08	24.44	24.97	23.90	24.90	363898
2019-02-11	25.01	25.01	24.46	24.91	563084
2019-02-12	25.18	26.01	25.15	25.97	564808
2019-02-13	26.22	26.32	25.64	26.02	573921
2019-02-14	25.86	26.45	25.51	26.10	522191
2019-02-15	26.59	27.90	26.34	27.07	1772696
2019-02-19	26.95	27.12	26.20	26.35	1066717
2019-02-20	26.48	26.93	25.68	26.02	874814
2019-02-21	25.70	26.30	24.88	25.57	1138150
2019-02-22	26.43	29.34	26.10	28.49	2856588
2019-02-25	27.94	29.37	27.39	29.22	1305972
2019-02-26	28.90	30.27	28.90	29.67	1777681
2019-02-27	29.50	31.05	29.40	29.92	1444347
2019-02-28	29.90	30.31	28.75	29.65	714231
2019-03-01	29.92	31.03	29.91	30.96	978731
2019-03-04	31.21	31.50	29.17	29.76	708095
2019-03-05	29.82	30.31	29.39	29.69	556063
2019-03-06	29.62	29.92	28.78	29.33	848029
2019-03-07	29.28	29.63	28.54	28.92	443104
2019-03-08	28.81	29.99	28.51	29.65	606425
2019-03-11	29.82	30.72	28.75	30.67	582315
2019-03-12	30.68	31.26	30.27	30.58	471063
2019-03-13	30.78	31.18	30.08	31.15	541053
2019-03-14	31.04	31.50	30.13	30.18	515516
2019-03-15	30.28	30.61	29.50	29.62	1728020
2019-03-18	29.52	30.53	29.41	29.75	449990
2019-03-19	30.06	30.06	28.81	28.97	616215
2019-03-20	28.92	29.48	28.23	28.67	451300
2019-03-21	28.36	29.71	28.27	29.17	507879
2019-03-22	28.86	29.00	28.20	28.21	662575
2019-03-25	28.25	28.52	27.50	28.30	668181
2019-03-26	28.68	29.34	27.60	28.03	623285
2019-03-27	27.84	28.01	27.02	27.56	564667
2019-03-28	27.55	28.18	26.78	28.12	813952
2019-03-29	28.53	29.23	28.31	29.07	493730
2019-04-01	29.33	29.58	28.40	29.09	629493
2019-04-02	29.03	29.97	29.03	29.68	416554
2019-04-03	30.07	30.16	29.51	30.14	523805
2019-04-04	30.06	30.22	29.49	29.94	461670
2019-04-05	30.10	30.68	30.02	30.34	560946
2019-04-08	31.20	32.16	30.63	31.30	1677973
2019-04-09	31.41	33.13	30.95	31.62	1529194
2019-04-10	31.73	32.23	31.40	32.19	760642
2019-04-11	32.12	32.58	31.73	32.17	740649
2019-04-12	32.32	32.59	31.48	32.00	721537
2019-04-15	32.00	32.37	31.06	31.52	393576
2019-04-16	31.82	32.65	31.59	32.18	666830
2019-04-17	32.26	32.26	28.52	29.46	1058204
2019-04-18	29.30	29.99	28.37	29.84	838730
2019-04-22	29.58	30.70	29.36	30.53	605934
2019-04-23	30.61	31.77	30.45	31.59	655794
2019-04-24	31.59	32.19	30.83	30.93	388433
2019-04-25	30.83	30.99	30.05	30.25	663490
2019-04-26	29.95	31.01	29.88	30.97	416851
2019-04-29	31.00	31.63	30.16	31.31	609290
2019-04-30	31.26	31.79	30.21	30.44	575556
2019-05-01	30.31	30.97	29.00	29.15	703360
2019-05-02	29.16	29.99	28.73	29.73	443583
2019-05-03	30.07	31.54	29.79	31.43	801461
2019-05-06	30.53	32.23	30.50	32.19	591437
2019-05-07	30.63	31.25	28.00	28.26	1640390
2019-05-08	27.86	28.64	27.30	28.42	782785
2019-05-09	27.99	29.15	27.22	28.60	618915
2019-05-10	28.37	29.09	27.80	28.48	403117
2019-05-13	27.74	28.25	27.13	27.68	691074
2019-05-14	27.96	28.81	27.72	28.56	629439
2019-05-15	28.27	29.31	28.24	28.99	545229
2019-05-16	29.00	29.88	28.90	29.33	790562
2019-05-17	29.05	29.87	28.86	29.14	421591
2019-05-20	28.80	29.22	28.07	28.07	389726
2019-05-21	26.95	27.10	25.43	26.41	2018305
2019-05-22	26.61	27.74	25.75	25.84	5540572
2019-05-23	25.63	26.23	25.55	25.82	1699010
2019-05-24	25.88	26.46	25.82	26.33	813271
2019-05-28	26.29	26.66	25.13	25.59	1519307
2019-05-29	25.17	25.85	24.65	25.55	1531466
2019-05-30	25.69	25.98	24.99	25.13	720940
2019-05-31	24.75	25.04	24.09	24.21	1452640
2019-06-03	24.18	24.47	22.99	23.25	1226499
2019-06-04	23.62	23.79	22.90	23.44	1427979
2019-06-05	23.53	23.88	23.03	23.81	903564
2019-06-06	23.76	23.82	22.82	23.25	648395
2019-06-07	23.47	24.31	23.12	24.22	744454
2019-06-10	24.33	24.73	23.89	24.03	711319
2019-06-11	24.24	24.24	22.92	23.00	925478
2019-06-12	23.01	23.42	22.25	23.38	1203791
2019-06-13	23.55	24.81	23.29	24.71	984193
2019-06-14	24.62	24.73	23.49	23.80	691145
2019-06-17	23.22	25.38	23.22	25.30	867811
2019-06-18	25.54	26.35	25.34	26.04	752132
2019-06-19	26.10	26.34	25.67	26.02	607185
2019-06-20	26.20	26.81	26.06	26.46	2790745
2019-06-21	26.50	26.89	26.11	26.76	1745044
2019-06-24	26.76	26.76	25.98	26.05	1132750
2019-06-25	26.26	26.32	25.32	25.59	637258
2019-06-26	25.35	25.50	24.42	24.51	1081697
2019-06-27	24.74	25.71	24.71	25.30	847831
2019-06-28	25.30	25.90	25.04	25.60	1390266
2019-07-01	26.15	26.25	25.64	25.78	792915
2019-07-02	25.74	25.89	25.02	25.25	1210339
2019-07-03	25.47	25.50	24.55	25.43	305544
2019-07-05	25.20	25.50	24.77	24.92	454005
2019-07-08	24.66	24.74	23.18	23.55	814425
2019-07-09	23.42	23.72	23.25	23.54	557928
2019-07-10	23.83	23.83	22.40	23.03	1743675
2019-07-11	22.98	24.55	22.91	23.28	2074224
2019-07-12	23.44	23.51	22.69	22.72	735110
2019-07-15	22.71	22.88	22.13	22.21	963837
2019-07-16	22.33	22.33	21.69	21.76	627097
2019-07-17	21.66	21.90	21.25	21.53	934444
2019-07-18	21.46	22.01	21.17	21.88	1425420
2019-07-19	22.31	22.96	21.99	22.14	1350683
2019-07-22	22.14	22.23	21.63	21.70	1006683
2019-07-23	21.71	21.99	21.12	21.57	1370078
2019-07-24	21.59	22.28	21.38	22.21	1154940
2019-07-25	22.13	22.47	21.92	22.03	932927
2019-07-26	22.16	23.12	21.90	23.06	924414
2019-07-29	23.10	23.22	21.89	22.15	1251282
2019-07-30	22.06	22.96	21.84	22.89	1051005
2019-07-31	22.84	23.19	21.88	21.95	1146680
2019-08-01	21.90	21.99	17.81	19.24	4928764
2019-08-02	19.49	20.13	17.35	17.41	2850129
2019-08-05	17.00	17.13	15.81	16.35	3247095
2019-08-06	16.51	17.14	16.25	17.02	1687671
2019-08-07	17.00	17.20	16.60	17.10	1266084
2019-08-08	17.17	17.58	17.02	17.13	834163
2019-08-09	17.11	17.22	16.13	16.23	1343362
2019-08-12	16.13	16.25	15.64	15.76	1063281
2019-08-13	15.60	16.34	15.47	16.26	1865102
2019-08-14	15.88	16.02	15.43	15.60	980008
2019-08-15	15.72	15.87	15.33	15.49	724676
2019-08-16	15.63	16.74	15.63	16.60	1181003
2019-08-19	16.85	17.06	16.53	16.88	1087775
2019-08-20	16.78	16.95	16.52	16.77	708239
2019-08-21	17.07	17.12	16.42	16.50	818831
2019-08-22	16.53	16.68	16.01	16.34	731218
2019-08-23	16.21	16.62	15.96	16.07	710751
2019-08-26	16.25	16.35	15.89	16.32	1403810
2019-08-27	16.50	16.50	15.54	15.91	857163
2019-08-28	15.81	16.36	15.62	16.35	628204
2019-08-29	16.50	16.74	16.17	16.69	925756
2019-08-30	16.81	16.81	16.36	16.44	466295
2019-09-03	16.58	17.53	15.99	16.10	1653427
2019-09-04	16.27	16.34	15.75	16.21	1033686
2019-09-05	16.39	17.28	16.37	17.14	736516
2019-09-06	17.09	17.54	16.87	17.04	931910
2019-09-09	17.14	18.05	16.77	17.98	808943
2019-09-10	17.85	18.53	17.75	18.20	1427601
2019-09-11	18.23	19.27	18.15	19.21	886445
2019-09-12	19.15	19.42	18.37	19.01	1557903
2019-09-13	19.00	19.34	18.67	18.82	685787
2019-09-16	18.84	19.38	18.84	19.07	1119881
2019-09-17	19.01	19.23	18.68	19.16	1068141
2019-09-18	19.07	19.42	18.95	19.39	1250740
2019-09-19	19.30	19.83	19.06	19.53	1758771
2019-09-20	19.49	19.66	19.21	19.58	3635165
2019-09-23	19.51	19.93	19.27	19.35	1907690
2019-09-24	19.31	19.56	18.03	18.73	2228394
2019-09-25	18.63	18.91	18.13	18.20	1548477
2019-09-26	18.10	18.68	17.93	18.18	932067
2019-09-27	18.14	19.00	18.03	18.27	890520
2019-09-30	18.23	18.27	17.45	17.64	900026
2019-10-01	17.64	18.31	17.17	17.20	732291
2019-10-02	17.05	17.56	16.67	17.35	676311
2019-10-03	17.28	17.69	16.87	17.56	581094
2019-10-04	17.63	17.73	16.99	17.59	1480047
2019-10-07	17.50	17.75	17.19	17.21	596043
2019-10-08	16.93	17.15	16.41	16.62	738719
2019-10-09	16.80	16.97	16.26	16.30	691931
2019-10-10	16.35	16.70	15.99	16.12	820843
2019-10-11	16.44	17.66	16.30	17.40	1300179
2019-10-14	17.38	17.79	16.96	17.06	748220
2019-10-15	17.12	17.70	17.04	17.48	521102
2019-10-16	17.47	17.80	17.15	17.56	1786574
2019-10-17	17.72	17.81	17.31	17.53	757074
2019-10-18	17.39	17.72	16.91	17.42	704643
2019-10-21	17.62	18.42	17.53	18.25	1229875
2019-10-22	18.36	18.59	17.78	18.22	642618
2019-10-23	18.21	18.79	18.02	18.22	1067687
2019-10-24	18.28	18.45	17.76	18.00	561590
2019-10-25	17.87	18.61	17.77	18.30	585135
2019-10-28	18.42	18.43	17.88	17.92	1118692
2019-10-29	17.82	17.90	16.78	16.84	1938527
2019-10-30	19.00	19.10	17.60	18.04	4164246
2019-10-31	18.07	19.00	17.92	18.59	2269308
2019-11-01	18.84	19.73	18.67	19.65	1180410
2019-11-04	19.91	20.18	19.56	19.64	948337
2019-11-05	19.62	19.92	18.68	18.72	577643
2019-11-06	18.74	18.74	18.26	18.51	739502
2019-11-07	18.78	19.30	18.46	19.04	932740
2019-11-08	18.85	19.12	18.44	19.07	704128
2019-11-11	18.89	19.02	18.44	18.92	759454
2019-11-12	18.98	19.35	18.76	18.99	590503
2019-11-13	18.83	19.73	18.67	19.45	817945
2019-11-14	19.29	19.53	18.85	19.21	729036
2019-11-15	19.40	20.30	19.40	20.28	1212632
2019-11-18	20.31	20.43	19.71	20.11	600464
2019-11-19	20.24	20.81	19.94	20.66	838892
2019-11-20	20.50	20.89	19.99	20.18	1334953
2019-11-21	20.27	20.96	19.98	20.90	569321
2019-11-22	21.08	21.57	20.71	21.25	541410
2019-11-25	21.52	22.46	21.01	22.13	1617883
2019-11-26	22.16	22.29	21.41	22.24	1180101
2019-11-27	22.41	23.23	22.31	22.92	1043849
2019-11-29	22.97	23.35	22.71	23.05	342188
2019-12-02	23.28	23.45	22.56	23.08	1135259
2019-12-03	22.77	23.04	22.42	22.97	793564
2019-12-04	23.17	23.36	22.71	23.36	687731
2019-12-05	23.42	23.67	22.48	22.57	1829963
2019-12-06	22.84	23.30	22.68	23.10	653922
2019-12-09	23.22	23.58	22.89	22.91	639207
2019-12-10	22.90	23.33	22.76	23.29	444400
2019-12-11	23.49	23.61	22.68	22.81	770248
2019-12-12	22.79	23.44	22.63	23.14	529361
2019-12-13	23.19	23.36	22.94	23.21	575952
2019-12-16	23.47	23.72	23.29	23.64	633798
2019-12-17	23.62	23.68	23.23	23.49	518368
2019-12-18	23.60	23.80	23.27	23.60	787496
2019-12-19	23.58	24.08	23.58	23.91	944075
2019-12-20	23.92	24.13	23.73	23.95	1900319
2019-12-23	24.10	24.72	23.81	24.71	542745
2019-12-24	24.68	25.04	24.46	24.98	270792
2019-12-26	25.03	25.03	24.30	24.35	288673
2019-12-27	24.50	24.50	23.52	23.74	592258
2019-12-30	23.90	23.90	23.23	23.43	687985
2019-12-31	23.28	23.94	23.08	23.88	708313
2020-01-02	23.88	24.14	22.98	23.66	657239
2020-01-03	23.09	23.86	22.93	23.75	751838
2020-01-06	23.56	23.94	23.40	23.91	1089893
2020-01-07	24.04	24.84	23.78	24.72	1123069
2020-01-08	24.75	26.30	24.66	26.23	1017605
2020-01-09	26.25	26.45	25.59	25.81	1302430
2020-01-10	25.84	26.27	25.19	25.39	1413646
2020-01-13	25.40	25.49	24.04	24.88	910226
2020-01-14	24.62	25.21	24.15	24.87	882114
2020-01-15	24.84	25.64	23.82	23.88	879069
2020-01-16	24.15	24.36	22.45	22.69	1015083
2020-01-17	22.94	23.02	21.22	21.46	1348406
2020-01-21	21.23	21.50	20.78	20.89	905334
2020-01-22	20.93	21.03	20.14	20.23	750497
2020-01-23	20.14	20.53	20.05	20.22	621864
2020-01-24	20.23	20.34	19.51	20.09	1172278
2020-01-27	19.59	20.01	19.43	19.74	774818
2020-01-28	20.01	20.91	19.99	20.71	1328022
2020-01-29	20.75	21.19	20.58	20.97	575920
2020-01-30	20.66	20.86	20.26	20.77	650723
2020-01-31	20.66	20.69	19.69	20.54	730512
2020-02-03	30.09	30.44	27.02	28.88	9877572
2020-02-04	29.59	33.63	28.89	33.04	3853515
2020-02-05	33.29	34.03	32.33	33.98	2647733
2020-02-06	34.03	34.94	33.20	33.25	1369169
2020-02-07	33.09	33.48	32.41	32.92	1350325
2020-02-10	32.99	33.24	32.03	32.36	713418
2020-02-11	32.41	32.58	30.64	30.79	1181939
2020-02-12	30.99	31.58	30.52	31.45	848453
2020-02-13	31.46	31.89	30.48	30.62	915057
2020-02-14	30.53	31.21	30.26	30.64	378580
2020-02-18	30.75	30.92	30.02	30.44	901541
2020-02-19	30.90	31.40	30.51	31.04	740071
2020-02-20	31.04	31.47	29.88	30.43	658189
2020-02-21	30.57	31.46	30.00	31.25	697207
2020-02-24	30.47	30.85	29.67	29.85	1502325
2020-02-25	27.99	29.05	25.97	26.34	2323760
2020-02-26	26.35	27.02	25.25	26.32	2039787
2020-02-27	25.76	25.84	24.17	24.20	1383181
2020-02-28	23.11	24.95	23.06	24.90	1508980
2020-03-02	25.07	26.26	23.84	26.10	960840
2020-03-03	25.64	26.82	24.79	25.02	1103328
2020-03-04	25.82	26.18	25.12	25.67	761791
2020-03-05	24.73	25.36	24.01	24.21	1529082
2020-03-06	23.21	24.08	22.68	23.10	1444539
2020-03-09	21.11	23.12	21.07	21.53	1107672
2020-03-10	22.52	23.57	22.08	23.55	1650236
2020-03-11	22.63	23.30	21.05	21.25	1293078
2020-03-12	20.26	21.80	18.01	18.80	1807353
2020-03-13	19.58	20.44	17.09	20.44	1836534
2020-03-16	17.68	19.44	15.41	15.52	1830835
2020-03-17	15.77	16.12	12.09	15.50	3290796
2020-03-18	14.41	15.13	12.70	14.39	1525561
2020-03-19	14.08	15.40	13.36	15.09	1432953
2020-03-20	15.53	16.18	14.08	14.31	1929249
2020-03-23	14.28	14.78	12.63	13.63	1637600
2020-03-24	14.39	16.29	13.90	16.28	1882327
2020-03-25	16.50	19.67	16.08	18.28	2415650
2020-03-26	18.66	19.61	17.33	18.50	1113848
2020-03-27	17.50	17.80	16.65	17.16	1082096
2020-03-30	17.09	17.62	16.52	17.15	597012
2020-03-31	16.95	17.33	15.88	16.03	2019232
2020-04-01	15.54	15.87	14.07	14.11	1524819
2020-04-02	14.00	15.19	13.77	15.11	997891
2020-04-03	15.20	16.04	14.50	15.91	1534307
2020-04-06	16.60	17.95	16.22	17.77	1293515
2020-04-07	18.69	18.95	17.62	17.71	1388860
2020-04-08	18.10	18.84	17.54	18.35	1430950
2020-04-09	18.95	19.33	18.03	18.40	1085745
2020-04-13	18.15	18.31	16.86	18.15	811325
2020-04-14	18.47	19.45	18.43	18.62	668493
2020-04-15	17.70	17.93	17.27	17.69	558603
2020-04-16	17.81	17.99	16.89	17.38	774475
2020-04-17	17.96	19.48	17.68	19.33	1512907
2020-04-20	18.94	21.24	18.58	20.39	1261905
2020-04-21	19.89	19.97	19.25	19.56	876911
2020-04-22	19.79	20.74	19.62	20.49	957031
2020-04-23	20.90	21.99	20.70	20.75	891252
2020-04-24	20.78	21.51	20.42	21.14	814150
2020-04-27	21.39	22.81	20.70	22.13	1381794
2020-04-28	22.91	22.91	20.86	20.88	1170656
2020-04-29	21.71	21.99	20.88	21.05	1322685
2020-04-30	21.35	23.89	21.25	23.00	1749706
2020-05-01	22.19	23.23	21.93	22.42	1776391
2020-05-04	21.98	24.87	21.93	24.86	904666
2020-05-05	24.10	24.28	22.70	23.88	4730532
2020-05-06	24.36	24.43	23.74	23.95	2521334
2020-05-07	24.70	25.16	22.65	22.84	1540119
2020-05-08	23.42	23.77	22.88	23.29	1371363
2020-05-11	23.22	24.84	23.21	24.65	1594732
2020-05-12	24.96	25.48	24.10	24.70	2138806
2020-05-13	24.10	25.08	23.15	23.63	1339312
2020-05-14	23.07	24.01	22.67	23.77	669720
2020-05-15	23.64	25.60	23.46	25.46	874028
2020-05-18	26.00	27.08	25.35	25.65	1021132
2020-05-19	25.50	27.00	25.21	26.09	1166861
2020-05-20	26.81	27.09	25.90	26.05	889714
2020-05-21	26.74	26.74	25.22	25.24	912278
2020-05-22	25.13	25.70	24.41	25.65	911108
2020-05-26	26.46	27.15	25.75	26.15	976517
2020-05-27	26.53	26.53	24.48	25.55	868269
2020-05-28	25.80	26.07	24.85	24.95	720029
2020-05-29	24.76	25.00	23.81	24.29	1020255
2020-06-01	24.37	25.69	24.14	24.99	766179
2020-06-02	25.13	27.10	24.73	26.61	1062899
2020-06-03	26.92	27.24	25.77	25.87	1574160
2020-06-04	25.77	26.43	24.32	24.53	731907
2020-06-05	25.39	26.30	24.76	25.83	965285
2020-06-08	27.12	28.24	26.11	28.12	1096424
2020-06-09	27.64	28.10	26.61	26.77	960799
2020-06-10	26.80	29.05	26.80	28.64	1065218
2020-06-11	27.86	28.17	27.17	27.42	1642755
2020-06-12	28.45	28.72	25.82	27.19	1254562
2020-06-15	26.42	28.56	26.42	28.39	789505
2020-06-16	28.70	28.95	27.51	28.19	912141
2020-06-17	28.15	28.72	27.86	27.93	898178
2020-06-18	27.25	29.24	26.96	28.42	1169618
2020-06-19	28.43	29.20	28.05	28.92	1203378
2020-06-22	29.02	29.57	28.09	29.42	790692
2020-06-23	29.77	30.18	29.18	29.29	754504
2020-06-24	28.87	29.59	27.09	28.46	904736
2020-06-25	28.00	28.49	26.15	27.14	1420507
2020-06-26	26.90	27.53	25.81	26.01	2756301
2020-06-29	25.86	27.20	25.86	26.86	1173970
2020-06-30	26.86	27.62	26.77	27.54	644321
2020-07-01	27.58	29.55	27.58	29.19	1241590
2020-07-02	29.60	29.89	28.99	29.57	575371
2020-07-06	29.14	29.92	28.55	28.67	681464
2020-07-07	28.65	28.93	27.47	27.65	645999
2020-07-08	27.58	28.55	26.90	28.39	982643
2020-07-09	28.50	28.80	27.51	27.97	467442
2020-07-10	28.02	28.32	27.39	27.84	371210
2020-07-13	28.17	28.49	26.29	26.35	1245581
2020-07-14	26.38	26.55	25.21	26.54	1276023
2020-07-15	27.18	27.61	26.81	27.40	869256
2020-07-16	26.95	27.12	25.97	26.35	458111
2020-07-17	26.25	27.07	26.01	26.48	682147
2020-07-20	26.45	27.15	26.45	27.06	537928
2020-07-21	27.38	27.62	26.21	26.32	503363
2020-07-22	26.20	26.79	26.09	26.60	299870
2020-07-23	26.51	26.86	25.91	26.09	534744
2020-07-24	25.95	26.50	25.29	26.00	479992
2020-07-27	26.02	26.94	26.00	26.89	480675
2020-07-28	26.77	26.94	26.05	26.07	477934
2020-07-29	26.23	26.65	25.84	26.16	448794
2020-07-30	25.89	27.13	25.89	27.04	448819
2020-07-31	26.91	27.17	25.85	26.12	676921
2020-08-03	26.47	27.38	26.20	27.15	603658
2020-08-04	27.11	27.24	26.52	26.74	370124
2020-08-05	27.00	27.35	26.40	26.78	634272
2020-08-06	29.77	29.92	27.63	29.51	1679806
2020-08-07	29.23	32.05	29.20	30.74	1184339
2020-08-10	30.95	31.12	29.97	30.22	960512
2020-08-11	30.19	30.70	28.89	28.89	629626
2020-08-12	28.98	29.82	28.49	29.58	809813
2020-08-13	29.50	29.73	28.18	28.21	1424140
2020-08-14	27.94	28.46	26.52	26.62	1352590
2020-08-17	26.72	27.93	26.28	27.81	754931
2020-08-18	27.73	28.05	27.09	27.59	487860
2020-08-19	27.77	28.00	27.22	27.25	447758
2020-08-20	26.89	28.25	26.89	27.94	584677
2020-08-21	28.20	28.44	26.77	27.14	618195
2020-08-24	27.13	27.51	26.44	27.37	443699
2020-08-25	27.60	28.55	27.60	28.25	394415
2020-08-26	28.18	28.48	27.45	27.47	301448
2020-08-27	27.42	27.88	27.07	27.58	321882
2020-08-28	27.84	28.87	27.39	28.78	453863
2020-08-31	28.79	29.06	28.14	28.19	655563
2020-09-01	28.22	28.48	27.77	28.17	785178
2020-09-02	28.15	28.51	27.72	28.22	853349
2020-09-03	28.18	28.38	26.76	26.96	614713
2020-09-04	27.21	27.70	26.28	27.45	495279
2020-09-08	26.88	28.87	26.60	28.27	967977
2020-09-09	28.67	29.24	28.34	29.20	705129
2020-09-10	29.47	30.55	28.75	28.76	728605
2020-09-11	28.68	29.45	28.25	28.36	497636
2020-09-14	28.71	31.12	28.71	30.35	1279506
2020-09-15	30.71	33.29	29.94	32.67	1588485
2020-09-16	32.84	35.32	32.24	34.50	1820201
2020-09-17	34.07	34.33	33.06	33.18	853036
2020-09-18	33.67	33.67	31.50	33.37	2245671
2020-09-21	32.64	33.10	32.12	32.64	1239384
2020-09-22	32.87	34.11	32.15	33.20	1285973
2020-09-23	33.57	33.62	32.38	32.74	1232284
2020-09-24	32.57	33.76	31.91	33.46	543907
2020-09-25	33.41	33.85	32.93	33.61	746294
2020-09-28	33.95	34.00	32.69	32.97	663941
2020-09-29	32.81	33.20	32.11	32.76	926305
2020-09-30	32.75	33.43	31.79	32.14	631011
2020-10-01	32.28	33.40	32.18	33.25	928975
2020-10-02	32.35	33.17	31.60	32.00	863044
2020-10-05	32.42	33.44	32.39	33.15	450698
2020-10-06	33.39	33.67	32.55	33.07	573152
2020-10-07	33.25	34.88	32.98	34.54	1119778
2020-10-08	34.72	35.69	34.32	35.53	869612
2020-10-09	35.98	36.48	35.53	36.05	872932
2020-10-12	36.39	36.89	35.63	36.64	588549
2020-10-13	36.03	37.41	35.96	36.07	565031
2020-10-14	36.06	36.28	35.21	35.40	448668
2020-10-15	34.90	35.89	34.24	35.75	347820
2020-10-16	35.74	37.00	35.74	36.30	653196
2020-10-19	36.66	37.62	34.67	37.30	586134
2020-10-20	37.63	38.80	37.17	38.51	807044
2020-10-21	38.60	39.39	36.22	36.58	1240472
2020-10-22	36.58	37.51	36.35	37.39	756685
2020-10-23	37.70	37.94	36.69	36.99	498257
2020-10-26	36.29	37.19	35.88	36.89	618729
2020-10-27	37.07	37.60	36.07	36.22	1075069
2020-10-28	35.75	36.10	34.39	35.20	740627
2020-10-29	32.82	33.39	30.70	31.67	1894307
2020-10-30	31.51	33.34	31.01	32.94	1082733
2020-11-02	32.98	33.19	30.03	31.45	1358826
2020-11-03	31.75	33.19	31.34	32.79	868616
2020-11-04	33.13	35.24	32.96	33.52	1409669
2020-11-05	34.05	34.89	33.18	34.27	644740
2020-11-06	33.99	34.54	32.07	32.57	638206
2020-11-09	33.42	35.92	33.15	33.57	960974
2020-11-10	33.79	34.99	33.26	34.92	1071368
2020-11-11	35.42	36.37	35.08	36.27	921956
2020-11-12	36.29	37.21	36.06	36.81	681134
2020-11-13	37.17	37.18	35.84	36.14	717089
2020-11-16	36.50	36.72	35.92	36.69	734629
2020-11-17	36.42	39.60	36.26	39.32	974494
2020-11-18	39.15	40.71	38.65	39.38	867300
2020-11-19	39.66	40.09	38.61	39.73	1299706
2020-11-20	39.15	39.23	37.13	39.07	658798
2020-11-23	39.27	39.99	38.30	39.18	519508
2020-11-24	39.83	40.58	38.92	39.75	738181
2020-11-25	39.59	39.81	38.48	38.58	575328
2020-11-27	38.63	40.01	38.53	39.80	295908
2020-11-30	39.99	40.21	38.19	39.01	616498
2020-12-01	39.75	39.75	38.35	39.14	862876
2020-12-02	39.12	40.57	38.58	39.75	1535152
2020-12-03	39.89	40.67	39.31	39.51	370525
2020-12-04	39.60	40.22	39.30	40.14	582613
2020-12-07	40.14	40.31	39.01	39.25	650914
2020-12-08	39.06	39.57	38.85	39.35	418864
2020-12-09	39.73	40.22	38.74	40.09	829085
2020-12-10	39.88	40.20	39.24	39.78	405567
2020-12-11	39.84	40.62	39.07	39.89	498779
2020-12-14	40.62	42.71	38.51	39.91	2304276
2020-12-15	39.95	41.00	39.12	40.54	1285936
2020-12-16	40.83	40.88	36.36	36.47	1684708
2020-12-17	36.82	37.95	36.18	37.95	671388
2020-12-18	38.29	38.44	36.55	37.12	2140126
2020-12-21	36.46	37.13	35.73	36.93	1101359
2020-12-22	37.23	37.52	35.83	35.98	768606
2020-12-23	36.26	36.81	35.13	35.45	453479
2020-12-24	36.40	36.40	34.62	35.41	357761
2020-12-28	35.56	35.67	34.07	34.10	699135
2020-12-29	34.24	34.56	32.96	33.50	676387
2020-12-30	33.66	34.71	33.66	33.98	609956
2020-12-31	33.99	34.25	33.21	33.29	582636
2021-01-04	33.86	34.97	33.02	33.42	690397
2021-01-05	33.42	34.31	32.74	33.45	719284
2021-01-06	33.46	34.65	32.78	34.05	823562
2021-01-07	33.99	34.77	33.60	34.03	523057
2021-01-08	33.93	34.67	32.71	33.63	814028
2021-01-11	33.68	34.00	32.71	33.20	592090
2021-01-12	33.24	37.55	33.24	36.51	1560049
2021-01-13	36.29	37.94	36.07	36.38	1760537
2021-01-14	36.76	37.84	36.25	37.37	649549
2021-01-15	37.07	37.75	35.55	36.24	675323
2021-01-19	37.48	39.59	36.80	39.44	929774
2021-01-20	39.67	40.39	38.90	40.25	930821
2021-01-21	40.32	42.77	40.32	42.08	808271
2021-01-22	41.43	42.20	40.33	42.00	985580
2021-01-25	42.00	43.94	41.55	43.86	829672
2021-01-26	43.54	44.37	41.57	42.25	1040327
2021-01-27	41.33	41.41	37.50	38.32	1208384
2021-01-28	38.56	39.18	37.40	37.47	976961
2021-01-29	36.67	38.56	36.29	37.59	832348
2021-02-01	38.05	38.49	36.50	37.44	715379
2021-02-02	38.25	41.95	38.00	41.70	1280306
2021-02-03	41.81	42.50	40.16	40.29	593466
2021-02-04	40.12	42.57	39.95	41.99	809369
2021-02-05	42.67	42.71	41.15	42.46	494818
2021-02-08	42.90	44.31	42.43	44.30	567801
2021-02-09	44.48	45.44	44.15	44.27	850679
2021-02-10	44.60	44.60	41.68	41.95	449907
2021-02-11	42.16	42.73	39.81	40.34	597428
2021-02-12	40.07	42.21	39.75	41.78	628909
2021-02-16	41.41	42.62	40.97	41.88	442878
2021-02-17	41.41	43.30	41.03	42.64	522138
2021-02-18	42.00	42.34	39.65	40.40	511387
2021-02-19	40.62	42.06	40.17	40.90	616267
2021-02-22	41.28	41.82	40.05	40.55	1044971
2021-02-23	39.54	40.39	38.03	39.29	1132556
2021-02-24	39.64	40.21	38.58	40.03	918690
2021-02-25	38.00	39.86	36.84	37.16	1316529
2021-02-26	37.80	38.45	35.69	35.77	1061727
2021-03-01	36.69	38.18	36.69	37.73	783273
2021-03-02	37.54	39.15	37.00	38.45	1128932
2021-03-03	38.30	40.02	37.51	37.91	1428785
2021-03-04	38.05	38.76	36.71	37.29	779296
2021-03-05	37.26	38.63	36.20	38.13	1447243
2021-03-08	38.20	39.51	37.96	38.92	1367355
2021-03-09	38.80	41.77	38.80	39.89	961671
2021-03-10	40.46	40.56	38.24	38.56	1050117
2021-03-11	38.90	40.34	38.43	40.25	1422239
2021-03-12	39.94	40.26	39.01	39.11	3318243
2021-03-15	38.71	39.21	35.90	36.62	2746770
2021-03-16	36.42	37.27	35.09	35.53	1021018
2021-03-17	35.16	37.51	34.77	37.49	1136381
2021-03-18	36.90	38.30	35.89	36.43	1003220
2021-03-19	36.25	37.86	36.25	37.52	2158795
2021-03-22	37.42	38.41	37.05	37.59	527651
2021-03-23	36.97	37.36	35.18	35.19	871702
2021-03-24	35.94	35.94	33.91	33.98	891542
2021-03-25	33.43	34.56	32.88	34.47	556403
2021-03-26	34.92	35.48	33.45	34.65	544251
2021-03-29	34.22	34.74	32.26	32.54	885907
2021-03-30	32.47	33.20	31.69	32.28	1096509
2021-03-31	32.35	34.39	32.20	34.06	932617
2021-04-01	34.50	36.02	33.87	35.44	684326
2021-04-05	36.02	36.02	34.95	35.39	720191
2021-04-06	35.29	35.56	34.07	34.13	593284
2021-04-07	34.22	34.66	33.13	33.35	1051550
2021-04-08	33.62	34.08	32.13	32.32	1087088
2021-04-09	32.09	32.56	31.32	31.70	866027
2021-04-12	31.52	31.72	30.55	30.82	948550
2021-04-13	30.98	31.81	30.82	31.68	544697
2021-04-14	32.18	33.40	32.01	33.02	904602
2021-04-15	33.32	33.86	32.82	33.62	715054
2021-04-16	33.89	33.89	32.39	33.07	584375
2021-04-19	32.92	33.21	31.91	32.25	346902
2021-04-20	31.95	32.43	31.39	32.30	473827
2021-04-21	32.23	33.84	31.64	33.79	521784
2021-04-22	33.95	35.75	32.93	35.02	1126937
2021-04-23	35.10	35.35	34.34	35.00	688692
2021-04-26	35.50	36.06	34.33	36.01	733262
2021-04-27	36.30	36.97	35.66	35.99	622996
2021-04-28	35.73	35.97	35.27	35.73	644840
2021-04-29	35.88	35.88	34.18	34.90	459688
2021-04-30	34.36	35.03	33.71	33.73	587678
2021-05-03	34.14	34.72	32.91	32.94	628794
2021-05-04	32.55	32.77	31.05	31.30	944810
2021-05-05	31.85	31.85	30.33	30.52	916270
2021-05-06	30.00	32.62	29.12	32.50	1313313
2021-05-07	32.99	32.99	31.58	32.58	672516
2021-05-10	28.22	28.50	24.89	25.99	7268795
2021-05-11	25.07	27.52	25.00	26.96	9437602
2021-05-12	26.84	27.97	26.40	26.46	3289796
2021-05-13	26.54	26.57	24.91	25.48	2215698
2021-05-14	25.52	26.60	25.29	26.23	1569330
2021-05-17	26.11	26.38	25.54	26.04	1438627
2021-05-18	26.11	26.89	25.74	26.05	1788380
2021-05-19	25.40	25.93	25.11	25.74	898871
2021-05-20	25.74	26.64	25.40	26.27	905773
2021-05-21	26.59	26.59	25.64	25.85	785937
2021-05-24	25.90	26.16	25.22	25.36	673817
2021-05-25	25.48	25.60	24.29	24.29	1304644
2021-05-26	24.36	24.86	23.95	24.46	1303345
2021-05-27	24.65	24.89	24.02	24.17	1686265
2021-05-28	24.27	24.84	24.27	24.60	945081
2021-06-01	25.00	25.57	24.51	25.17	1052481
2021-06-02	25.12	25.54	24.67	25.49	915164
2021-06-03	25.24	25.73	24.56	25.17	727310
2021-06-04	25.18	25.73	24.76	25.33	540953
2021-06-07	25.37	27.31	25.37	26.97	1063419
2021-06-08	27.16	27.40	26.48	26.93	962582
2021-06-09	27.07	27.91	27.07	27.58	691107
2021-06-10	27.62	29.19	27.36	29.07	1419006
2021-06-11	29.27	30.15	28.83	30.06	1169899
2021-06-14	30.28	30.74	29.53	29.97	1394580
2021-06-15	29.89	29.89	28.88	29.31	706869
2021-06-16	29.31	29.59	28.32	29.00	1101461
2021-06-17	28.74	29.48	28.54	29.23	945742
2021-06-18	28.78	29.16	28.28	29.10	1501750
2021-06-21	29.17	29.18	28.17	28.77	1131267
2021-06-22	28.55	28.60	27.50	27.62	1142542
2021-06-23	27.43	27.95	27.07	27.84	1113546
2021-06-24	28.03	28.49	27.46	27.64	576511
2021-06-25	27.66	28.99	27.56	28.94	1128071
2021-06-28	29.19	29.93	29.08	29.70	924051
2021-06-29	29.85	29.88	29.30	29.37	556210
2021-06-30	29.25	29.32	28.43	28.46	514283
2021-07-01	28.61	29.50	28.50	29.47	574458
2021-07-02	29.33	29.50	28.45	28.50	385221
2021-07-06	28.46	28.57	27.85	28.06	444482
2021-07-07	27.94	28.45	26.96	27.86	736448
2021-07-08	26.96	28.27	26.60	27.89	434020
2021-07-09	27.93	28.44	27.30	28.40	314508
2021-07-12	28.46	28.69	27.82	28.25	454807
2021-07-13	28.16	28.93	27.81	28.51	438882
2021-07-14	28.57	28.67	27.16	27.39	828471
2021-07-15	27.30	27.67	26.98	27.49	465611
2021-07-16	27.81	27.90	26.53	26.66	985115
2021-07-19	26.12	26.46	25.52	25.70	602576
2021-07-20	25.60	26.78	25.54	26.48	1062117
2021-07-21	26.46	26.46	25.84	26.02	803132
2021-07-22	25.78	26.05	24.93	25.02	1439487
2021-07-23	25.25	25.25	24.10	24.24	1163611
2021-07-26	24.19	24.47	23.69	23.90	460823
2021-07-27	23.60	24.02	23.28	23.81	555967
2021-07-28	23.97	25.24	23.64	25.09	1008843
2021-07-29	25.24	25.39	24.46	24.54	636146
2021-07-30	24.36	24.84	24.28	24.60	759835
2021-08-02	24.84	25.17	24.04	24.13	618857
2021-08-03	23.16	24.23	23.16	24.04	509775
2021-08-04	24.01	25.14	23.56	24.77	1392670
2021-08-05	24.91	25.31	24.46	25.31	957631
2021-08-06	25.42	26.08	24.94	25.60	829950
2021-08-09	25.56	25.90	24.57	24.60	878719
2021-08-10	24.57	24.86	23.96	24.19	499333
2021-08-11	24.30	24.75	24.14	24.36	437105
2021-08-12	24.45	24.53	23.46	23.92	721812
2021-08-13	24.03	24.26	23.49	23.56	403679
2021-08-16	23.50	23.64	22.85	22.89	685114
2021-08-17	22.56	23.35	22.36	23.32	483424
2021-08-18	23.48	23.53	22.77	22.81	476062
2021-08-19	22.72	23.11	22.41	22.46	527582
2021-08-20	22.25	23.74	22.00	23.57	752965
2021-08-23	24.12	25.38	23.94	25.31	780694
2021-08-24	25.39	25.55	24.84	25.49	599263
2021-08-25	25.53	26.26	25.36	26.19	434383
2021-08-26	26.18	26.48	25.75	25.81	617881
2021-08-27	25.72	27.06	25.56	26.88	770399
2021-08-30	26.96	27.77	26.63	27.65	677414
2021-08-31	27.85	28.21	27.58	28.04	944896
2021-09-01	28.32	29.13	28.13	29.13	1003452
2021-09-02	29.28	29.55	28.74	29.24	583633
2021-09-03	29.13	29.31	27.82	28.51	601408
2021-09-07	28.50	28.86	28.07	28.14	413676
2021-09-08	28.22	28.22	27.46	27.81	357674
2021-09-09	27.65	28.53	27.65	28.14	1490372
2021-09-10	28.12	28.30	27.11	27.15	642152
2021-09-13	27.20	27.88	26.91	27.66	859947
2021-09-14	27.85	28.00	27.07	27.30	745407
2021-09-15	27.28	27.92	26.86	27.64	447796
2021-09-16	27.65	27.75	26.84	26.86	425589
2021-09-17	27.16	27.16	26.28	26.78	2214718
2021-09-20	26.36	26.36	25.71	26.01	1257808
2021-09-21	26.19	27.08	25.85	26.63	579109
2021-09-22	26.67	26.84	26.10	26.67	716522
2021-09-23	26.61	27.64	26.49	27.58	735675
2021-09-24	27.48	27.49	26.50	27.01	385892
2021-09-27	27.22	28.22	26.71	27.93	1102208
2021-09-28	27.69	27.69	26.14	26.23	508811
2021-09-29	26.38	26.83	26.08	26.23	511599
2021-09-30	26.60	27.74	26.34	27.54	1491314
2021-10-01	27.54	27.85	26.49	27.38	742220
2021-10-04	27.24	27.31	26.23	26.46	537116
2021-10-05	26.57	26.96	26.30	26.54	737105
2021-10-06	26.50	27.64	26.01	27.46	1445273
2021-10-07	27.64	28.24	27.48	27.61	577329
2021-10-08	28.55	28.94	28.27	28.46	1523911
2021-10-11	28.38	29.26	28.14	29.14	884079
2021-10-12	29.30	29.62	29.00	29.32	656633
2021-10-13	29.15	29.51	28.77	28.83	610155
2021-10-14	29.02	29.25	26.60	26.90	963539
2021-10-15	27.38	27.38	26.44	26.49	640427
2021-10-18	26.23	26.65	26.02	26.36	492070
2021-10-19	26.71	27.09	26.56	26.64	417706
2021-10-20	26.62	26.72	26.04	26.71	467520
2021-10-21	26.79	27.87	26.73	27.52	634448
2021-10-22	27.37	27.66	26.86	27.45	2801892
2021-10-25	27.06	27.80	26.97	27.08	778969
2021-10-26	27.33	27.57	26.76	26.86	755626
2021-10-27	26.65	26.96	26.25	26.40	845858
2021-10-28	26.98	30.39	26.80	29.59	2729634
2021-10-29	29.48	30.47	29.48	30.15	1009104
2021-11-01	30.15	31.18	29.88	31.05	1016500
2021-11-02	30.88	32.05	30.06	32.03	632434
2021-11-03	32.06	32.45	31.55	32.42	807001
2021-11-04	33.48	34.44	32.73	33.45	930759
2021-11-05	33.65	33.96	32.83	33.43	505953
2021-11-08	33.50	33.64	32.75	32.83	835926
2021-11-09	32.78	33.12	32.20	32.35	663596
2021-11-10	31.29	32.69	31.15	31.50	649206
2021-11-11	31.54	32.08	31.24	31.81	733292
2021-11-12	32.94	32.94	31.47	31.86	342361
2021-11-15	32.00	32.38	30.38	30.50	460424
2021-11-16	30.25	31.05	30.01	30.72	555718
2021-11-17	30.79	30.89	29.90	30.35	798930
2021-11-18	30.57	31.11	30.37	30.61	627401
2021-11-19	30.38	30.93	30.09	30.46	371666
2021-11-22	30.96	30.96	29.25	29.30	863467
2021-11-23	29.14	30.09	28.15	30.02	841655
2021-11-24	29.84	30.72	29.40	30.61	399446
2021-11-26	30.05	30.46	28.29	28.93	552747
2021-11-29	29.56	30.49	27.07	27.12	986027
2021-11-30	26.83	27.80	26.22	27.52	1011441
2021-12-01	27.97	28.51	26.62	26.69	1006222
2021-12-02	26.70	27.39	26.16	26.96	503494
2021-12-03	27.08	27.24	25.67	25.89	755000
2021-12-06	26.39	27.22	25.58	26.81	809247
2021-12-07	29.02	29.02	27.20	28.09	900689
2021-12-08	28.05	28.78	27.56	28.49	508285
2021-12-09	28.21	28.53	26.86	26.92	638473
2021-12-10	27.05	27.65	26.26	26.39	744845
2021-12-13	26.03	27.16	25.82	26.95	613896
2021-12-14	26.53	27.31	26.36	26.82	742456
2021-12-15	26.86	28.15	26.25	28.03	842622
2021-12-16	28.18	28.18	26.13	26.46	624947
2021-12-17	25.48	28.21	25.48	27.49	1476781
2021-12-20	27.08	28.18	26.69	27.88	1015624
2021-12-21	28.20	28.60	27.65	28.35	668635
2021-12-22	28.18	28.71	27.85	28.42	628419
2021-12-23	28.40	28.64	27.90	28.28	613266
2021-12-27	28.15	28.15	27.43	27.77	344044
2021-12-28	27.64	28.41	27.22	27.26	331250
2021-12-29	27.05	27.57	26.78	27.22	380950
2021-12-30	27.12	28.10	27.09	27.32	465750
2021-12-31	27.25	27.89	27.11	27.24	306657
2022-01-03	27.54	28.23	26.77	28.13	554458
2022-01-04	28.10	28.74	27.01	27.95	546923
2022-01-05	27.61	28.18	26.05	26.06	892511
2022-01-06	26.00	27.03	25.28	26.43	623999
2022-01-07	26.36	26.88	25.54	25.75	404747
2022-01-10	25.25	25.59	24.46	25.48	728286
2022-01-11	25.04	25.44	24.05	24.59	1030770
2022-01-12	24.58	24.72	23.42	23.47	639719
2022-01-13	23.42	24.26	23.10	23.67	1093858
2022-01-14	23.28	23.76	22.54	23.73	1386845
2022-01-18	23.42	23.58	22.59	22.64	1010758
2022-01-19	22.54	23.21	22.13	22.22	669747
2022-01-20	22.60	23.53	21.86	21.94	684594
2022-01-21	21.73	22.86	21.59	22.00	1751373
2022-01-24	21.67	22.45	21.09	22.30	1293902
2022-01-25	21.89	22.22	21.43	21.69	893289
2022-01-26	22.01	22.79	21.26	21.45	1207675
2022-01-27	21.86	22.37	20.33	20.42	1063260
2022-01-28	20.31	21.43	20.02	21.40	972257
2022-01-31	21.52	22.70	21.11	22.68	1039733
2022-02-01	22.70	23.79	22.40	23.71	1649512
2022-02-02	23.76	24.13	22.24	22.30	881249
2022-02-03	21.88	22.44	21.60	21.67	630607
2022-02-04	21.70	22.41	21.40	22.03	1257928
2022-02-07	21.69	22.89	21.67	22.51	1177734
2022-02-08	22.56	22.87	22.04	22.82	557998
2022-02-09	23.11	23.86	22.92	23.72	1430730
2022-02-10	23.14	24.37	23.00	23.45	1049512
2022-02-11	23.51	23.86	23.00	23.34	695674
2022-02-14	23.51	23.78	22.91	23.00	930730
2022-02-15	23.28	24.40	23.28	24.29	723609
2022-02-16	24.20	24.42	23.69	24.00	944862
2022-02-17	24.69	25.26	23.37	23.52	2143852
2022-02-18	23.18	24.17	22.51	22.76	1100419
2022-02-22	22.39	23.00	22.13	22.43	689304
2022-02-23	22.64	22.90	21.92	21.98	747706
2022-02-24	21.29	23.31	21.20	23.25	1007187
2022-02-25	23.36	23.54	22.38	23.39	779589
2022-02-28	22.98	24.04	21.92	23.90	970888
2022-03-01	23.79	24.45	23.51	23.99	970004
2022-03-02	23.99	24.25	23.37	23.77	640206
2022-03-03	23.69	24.00	22.78	23.10	925425
2022-03-04	22.85	23.52	22.70	22.94	641955
2022-03-07	23.02	23.84	22.61	23.16	875798
2022-03-08	23.17	24.18	22.72	23.09	1311118
2022-03-09	23.46	24.23	23.32	24.15	1107845
2022-03-10	23.69	24.09	22.98	23.59	751409
2022-03-11	23.75	23.75	22.09	22.14	627803
2022-03-14	22.38	22.39	20.84	21.20	930357
2022-03-15	21.37	21.95	21.23	21.79	467655
2022-03-16	22.05	22.60	21.52	22.60	832753
2022-03-17	22.41	23.23	21.75	23.12	634282
2022-03-18	23.25	24.25	23.21	24.21	1303225
2022-03-21	23.99	24.29	22.82	23.15	579534
2022-03-22	23.30	23.65	22.95	23.51	639174
2022-03-23	23.15	23.64	22.61	22.73	840178
2022-03-24	22.94	23.09	22.58	22.82	629990
2022-03-25	22.82	22.88	21.90	22.03	545854
2022-03-28	21.95	22.23	21.19	21.79	580560
2022-03-29	22.13	23.48	22.13	23.19	1339693
2022-03-30	23.09	23.56	22.58	22.92	1216290
2022-03-31	23.00	23.72	22.89	23.50	915364
2022-04-01	23.67	24.57	23.48	24.47	1359352
2022-04-04	24.59	25.39	24.56	24.87	912489
2022-04-05	24.86	25.25	24.29	24.44	1414952
2022-04-06	23.61	24.82	23.61	24.40	544974
2022-04-07	24.28	24.88	23.76	24.64	1331143
2022-04-08	24.34	25.21	24.27	24.73	681617
2022-04-11	24.39	24.59	23.82	23.95	692056
2022-04-12	24.40	24.99	24.06	24.65	1030746
2022-04-13	24.72	25.89	24.41	25.71	823094
2022-04-14	25.72	26.00	25.30	25.65	793515
2022-04-18	25.70	25.70	24.76	24.85	675878
2022-04-19	24.91	25.48	22.92	25.06	691200
2022-04-20	25.33	25.42	24.76	25.03	557884
2022-04-21	25.26	25.48	23.61	23.63	1686733
2022-04-22	23.52	23.88	22.71	22.81	842255
2022-04-25	22.64	23.60	22.58	23.56	1065780
2022-04-26	23.51	23.81	22.20	22.22	1413379
2022-04-27	22.56	23.10	22.27	22.46	731429
2022-04-28	22.73	22.81	21.73	22.34	837504
2022-04-29	22.19	22.71	21.85	21.97	738196
2022-05-02	21.98	22.48	21.55	22.45	888932
2022-05-03	22.41	22.96	21.59	22.58	760449
2022-05-04	22.70	22.91	21.42	22.84	1051002
2022-05-05	23.06	24.19	22.63	23.00	2869227
2022-05-06	22.37	22.61	20.51	20.59	1824425
2022-05-09	20.23	20.48	17.08	17.67	2775177
2022-05-10	18.55	19.39	17.59	18.36	1722308
2022-05-11	18.06	18.61	17.00	17.07	1623899
2022-05-12	16.76	17.83	16.41	17.19	2614984
2022-05-13	17.49	18.38	17.43	18.19	1200808
2022-05-16	18.41	20.01	18.30	19.70	2271639
2022-05-17	20.29	21.77	19.94	21.50	2071166
2022-05-18	20.91	21.42	19.76	19.90	1392550
2022-05-19	19.52	20.14	19.41	19.57	1055100
2022-05-20	19.98	20.27	19.33	20.25	1214102
2022-05-23	20.64	20.68	19.86	20.01	716574
2022-05-24	19.71	19.71	19.01	19.18	1340110
2022-05-25	19.00	19.57	18.59	19.27	967123
2022-05-26	19.38	19.60	18.54	18.60	755698
2022-05-27	18.64	19.52	18.36	19.52	803087
2022-05-31	19.36	19.69	18.47	18.82	1157007
2022-06-01	18.82	19.13	17.76	17.93	954570
2022-06-02	17.81	18.46	17.53	18.44	746702
2022-06-03	18.27	19.53	18.27	19.53	809830
2022-06-06	19.79	20.09	18.93	19.03	799593
2022-06-07	18.86	20.11	18.86	20.09	769561
2022-06-08	19.92	20.42	19.59	19.85	408643
2022-06-09	19.61	19.61	18.84	18.96	478307
2022-06-10	18.52	18.85	18.12	18.27	1004395
2022-06-13	17.76	17.77	17.03	17.38	1291955
2022-06-14	17.47	17.81	17.01	17.39	604663
2022-06-15	17.60	18.10	17.23	17.80	873782
2022-06-16	17.17	17.54	16.86	17.32	1071587
2022-06-17	17.57	18.97	17.56	18.58	1971229
2022-06-21	18.92	19.90	18.82	19.38	827446
2022-06-22	18.99	20.31	18.99	19.47	1351109
2022-06-23	19.39	19.97	19.08	19.85	1437835
2022-06-24	20.13	21.50	19.89	21.42	2169521
2022-06-27	21.50	21.54	20.41	21.05	1022807
2022-06-28	21.09	21.20	19.66	19.91	703200
2022-06-29	19.95	20.15	19.50	20.07	561317
2022-06-30	19.58	20.10	19.24	19.72	591420
2022-07-01	19.72	20.98	19.58	20.89	632449
2022-07-05	20.47	21.29	20.15	21.28	1134447
2022-07-06	21.41	22.26	21.11	22.06	2240766
2022-07-07	22.15	23.67	22.00	23.22	1123962
2022-07-08	22.99	24.84	22.80	24.80	1039150
2022-07-11	24.51	24.76	23.26	23.30	1227556
2022-07-12	23.32	23.92	21.80	22.93	1057087
2022-07-13	22.25	23.83	22.25	23.25	1039331
2022-07-14	23.00	23.43	22.61	23.20	1661922
2022-07-15	23.44	23.60	22.00	23.13	985005
2022-07-18	23.57	23.91	22.38	22.62	713655
2022-07-19	22.83	23.69	22.58	23.65	746082
2022-07-20	23.71	24.66	23.26	23.84	699469
2022-07-21	23.44	24.24	23.14	23.14	751851
2022-07-22	23.26	23.45	22.13	22.32	803012
2022-07-25	22.39	22.57	22.09	22.42	536816
2022-07-26	22.37	22.74	22.06	22.37	1291687
2022-07-27	22.61	22.70	22.18	22.62	1103812
2022-07-28	22.70	23.06	22.09	22.53	723014
2022-07-29	22.54	22.56	21.77	22.12	638970
2022-08-01	21.90	21.93	20.85	20.88	1347615
2022-08-02	20.78	21.29	20.35	20.97	837620
2022-08-03	21.29	22.25	21.29	21.76	1520939
2022-08-04	22.58	25.67	22.50	25.06	2570306
2022-08-05	24.67	28.18	24.61	27.75	2235919
2022-08-08	28.00	28.74	27.23	27.95	3558789
2022-08-09	27.48	28.10	27.33	27.54	1181005
2022-08-10	28.25	28.94	27.50	28.21	1456720
2022-08-11	27.75	28.10	26.44	26.75	1207195
2022-08-12	27.11	27.71	26.87	27.26	1953185
2022-08-15	26.88	27.49	26.88	27.40	1015239
2022-08-16	27.20	27.21	26.01	26.49	1159971
2022-08-17	26.47	26.48	25.63	25.77	1453487
2022-08-18	25.76	25.88	25.17	25.70	784075
2022-08-19	25.43	25.77	25.05	25.13	590524
2022-08-22	24.95	26.06	24.92	25.47	856705
2022-08-23	25.49	26.68	24.92	26.54	2105943
2022-08-24	26.50	27.75	26.41	27.15	1771152
2022-08-25	27.43	27.68	26.00	26.11	1404605
2022-08-26	25.95	26.06	24.31	24.50	1298864
2022-08-29	24.06	24.83	24.05	24.17	722718
2022-08-30	24.38	24.47	23.53	23.89	1389510
2022-08-31	24.19	24.73	24.03	24.62	1072642
2022-09-01	24.48	25.22	24.05	25.19	1159281
2022-09-02	25.36	25.64	24.39	24.55	942912
2022-09-06	24.55	24.55	23.84	23.97	741175
2022-09-07	23.99	24.84	23.79	24.81	909361
2022-09-08	24.70	25.26	24.38	24.72	911883
2022-09-09	25.00	25.03	24.12	24.83	783664
2022-09-12	24.98	25.48	24.52	25.28	1213518
2022-09-13	24.87	24.87	23.50	23.74	1476734
2022-09-14	23.79	24.21	23.36	24.13	948857
2022-09-15	23.91	24.24	23.56	24.18	780769
2022-09-16	23.67	23.83	23.04	23.61	1445226
2022-09-19	23.42	24.43	23.40	24.13	903067
2022-09-20	24.07	24.23	23.55	23.78	891242
2022-09-21	23.91	23.94	22.50	22.53	1031669
2022-09-22	22.40	22.40	21.89	22.17	702060
2022-09-23	22.05	22.14	20.92	21.54	1018874
2022-09-26	21.48	21.86	20.89	20.97	780696
2022-09-27	21.31	21.57	20.91	21.37	881682
2022-09-28	21.79	22.96	21.57	22.78	1083734
2022-09-29	22.49	22.55	21.38	21.87	919270
2022-09-30	21.88	22.47	21.48	21.54	741432
2022-10-03	22.01	22.61	21.47	22.16	1189712
2022-10-04	22.64	23.16	22.44	23.15	1112163
2022-10-05	22.75	23.26	22.55	23.02	575319
2022-10-06	22.95	23.22	22.71	22.97	486709
2022-10-07	22.65	22.76	22.04	22.09	870096
2022-10-10	20.98	22.08	20.98	21.56	622704
2022-10-11	21.58	21.84	20.58	21.32	952955
2022-10-12	21.25	21.28	20.53	21.02	556546
2022-10-13	20.33	21.62	20.23	21.26	748085
2022-10-14	21.44	21.81	20.61	20.70	744446
2022-10-17	21.05	21.96	20.97	21.71	1239324
2022-10-18	22.14	22.47	21.59	22.01	915828
2022-10-19	21.08	21.08	18.41	18.78	5669272
2022-10-20	18.82	19.54	18.48	18.84	4534871
2022-10-21	18.74	19.03	18.28	18.46	3429606
2022-10-24	18.50	18.78	16.74	17.01	3015059
2022-10-25	17.11	17.44	16.79	17.07	2205639
2022-10-26	17.17	18.35	17.09	17.71	1851162
2022-10-27	17.39	18.40	16.76	16.98	2622614
2022-10-28	17.45	17.57	16.88	17.51	1940894
2022-10-31	17.69	18.20	17.19	17.32	1606238
2022-11-01	17.52	17.84	17.41	17.50	1476319
2022-11-02	17.50	18.07	17.16	17.59	2362631
2022-11-03	18.21	18.64	17.88	17.92	1327641
2022-11-04	18.10	18.21	17.48	18.20	1719657
2022-11-07	18.27	18.77	17.69	18.17	1628934
2022-11-08	18.25	18.74	18.19	18.62	1390668
2022-11-09	18.50	19.23	18.24	18.64	1427377
2022-11-10	19.60	19.95	19.22	19.37	1786599
2022-11-11	19.32	19.38	18.87	19.07	1176227
2022-11-14	19.10	19.56	18.91	18.97	1311097
2022-11-15	19.52	19.57	18.56	18.89	1518146
2022-11-16	18.85	19.03	17.86	18.03	1173779
2022-11-17	17.85	18.54	17.72	18.53	1172923
2022-11-18	19.15	19.67	18.90	19.50	1707087
2022-11-21	19.31	19.61	18.73	18.93	1249303
2022-11-22	18.97	19.00	18.45	18.72	1064869
2022-11-23	18.67	18.99	17.94	18.37	1091519
2022-11-25	18.22	18.68	18.12	18.41	378152
2022-11-28	18.27	18.79	18.25	18.49	1316997
2022-11-29	18.57	18.75	18.07	18.11	798272
2022-11-30	18.35	18.56	17.73	18.49	1829378
2022-12-01	18.68	19.79	18.56	19.12	2164491
2022-12-02	19.00	20.43	18.90	20.37	1332020
2022-12-05	20.41	21.05	19.51	19.89	1059847
2022-12-06	19.75	19.75	18.94	18.98	1159886
2022-12-07	19.41	19.41	18.64	18.93	981980
2022-12-08	19.04	19.31	18.54	18.63	949918
2022-12-09	18.83	18.83	18.38	18.46	807338
2022-12-12	18.53	19.46	18.37	19.37	1362347
2022-12-13	19.92	20.14	19.52	20.00	1438951
2022-12-14	19.79	20.27	19.40	19.99	1152100
2022-12-15	19.72	19.94	19.35	19.46	1057582
2022-12-16	19.21	19.49	18.85	19.10	4251703
2022-12-19	18.97	19.39	18.10	18.31	1051271
2022-12-20	18.11	18.94	18.11	18.85	909895
2022-12-21	18.95	19.98	18.95	19.89	1209889
2022-12-22	19.72	20.00	19.47	19.98	1402474
2022-12-23	19.96	20.08	19.20	19.35	762973
2022-12-27	19.31	19.40	18.70	19.01	763732
2022-12-28	19.02	19.40	18.70	18.90	776083
2022-12-29	19.05	20.18	18.95	19.98	1188498
2022-12-30	19.85	20.01	19.23	19.98	1101258
2023-01-03	20.12	20.14	19.03	19.18	1827980
2023-01-04	19.25	19.89	19.05	19.85	940790
2023-01-05	19.82	20.02	19.60	19.74	823043
2023-01-06	19.50	19.65	17.00	18.50	5219991
2023-01-09	18.29	19.11	17.73	17.79	1782800
2023-01-10	17.62	18.92	17.62	18.92	1666131
2023-01-11	18.89	19.15	18.28	18.60	1249351
2023-01-12	18.56	19.35	18.42	19.31	1104942
2023-01-13	19.25	19.76	19.17	19.45	1508205
2023-01-17	19.33	19.55	18.94	19.12	1519604
2023-01-18	19.12	19.61	18.66	18.74	964886
2023-01-19	18.66	19.95	18.55	19.75	1391628
2023-01-20	20.08	21.00	19.81	20.88	1776658
2023-01-23	20.91	21.49	20.54	21.31	1286199
2023-01-24	21.25	21.89	20.85	21.59	1085914
2023-01-25	21.52	21.75	21.08	21.59	969919
2023-01-26	21.74	21.95	20.99	21.46	670682
2023-01-27	21.40	21.92	21.40	21.69	2287529
2023-01-30	21.48	21.61	20.90	20.96	962151
2023-01-31	21.08	21.76	20.82	21.53	788267
2023-02-01	21.49	21.96	21.09	21.62	764466
2023-02-02	21.90	22.23	21.65	21.73	1049217
2023-02-03	21.62	21.92	21.34	21.59	963554
2023-02-06	21.50	22.06	21.43	21.68	1107935
2023-02-07	21.45	21.88	20.50	20.90	965103
2023-02-08	20.75	20.82	19.79	19.80	1027341
2023-02-09	19.83	20.01	19.69	19.84	997526
2023-02-10	19.80	19.96	19.40	19.62	851462
2023-02-13	19.67	19.97	19.46	19.83	1623919
2023-02-14	19.71	20.51	19.60	20.00	1357529
2023-02-15	19.93	20.43	19.90	20.41	1124176
2023-02-16	20.31	20.33	19.72	19.74	1253724
2023-02-17	19.88	20.63	19.53	20.61	1148149
2023-02-21	20.32	20.43	19.96	20.27	1760441
2023-02-22	20.43	20.92	20.28	20.89	1502887
2023-02-23	20.68	21.16	19.65	20.37	2190985
2023-02-24	20.09	20.90	19.52	20.07	1173127
2023-02-27	20.26	20.50	19.86	20.09	1386749
2023-02-28	20.15	20.73	20.02	20.38	1500783
2023-03-01	20.35	20.47	19.88	20.24	1290416
2023-03-02	20.06	20.23	19.70	20.03	1058277
2023-03-03	20.06	20.95	19.87	20.60	1079762
2023-03-06	20.62	20.78	20.20	20.55	996550
2023-03-07	20.42	20.53	19.79	19.79	860901
2023-03-08	19.72	20.00	19.55	19.61	838587
2023-03-09	19.61	19.91	18.84	19.00	1575723
2023-03-10	18.98	19.27	17.68	17.98	2109149
2023-03-13	17.73	18.79	17.72	18.32	1211967
2023-03-14	18.74	18.90	18.17	18.32	1416640
2023-03-15	17.97	18.28	17.52	17.87	887873
2023-03-16	17.70	17.74	17.33	17.46	1283452
2023-03-17	17.27	17.51	16.80	17.42	2104945
2023-03-20	17.43	17.63	16.96	17.02	1284099
2023-03-21	17.11	17.41	16.83	16.88	982206
2023-03-22	16.83	16.87	16.25	16.26	1197949
2023-03-23	16.42	16.86	16.26	16.41	1120262
2023-03-24	16.24	16.56	16.04	16.46	1110553
2023-03-27	16.57	17.30	16.52	17.24	1342796
2023-03-28	17.17	17.26	16.68	16.80	1049108
2023-03-29	16.90	17.26	16.85	17.14	1635383
2023-03-30	17.20	17.40	16.72	16.76	1297171
2023-03-31	16.85	17.36	16.74	17.05	1361980
2023-04-03	17.05	17.60	16.99	17.37	1166578
2023-04-04	17.48	17.53	16.64	16.73	1251612
2023-04-05	16.65	16.93	16.41	16.44	703360
2023-04-06	16.49	16.92	16.26	16.83	828620
2023-04-10	16.68	16.89	16.63	16.79	911347
2023-04-11	16.83	16.94	16.49	16.87	737091
2023-04-12	17.09	17.20	16.57	16.62	878699
2023-04-13	16.76	17.27	16.60	17.24	1128035
2023-04-14	17.27	17.28	16.46	16.75	784774
2023-04-17	16.93	17.95	16.81	17.89	1558351
2023-04-18	18.00	18.00	17.36	17.63	724316
2023-04-19	17.52	18.17	17.43	17.90	768172
2023-04-20	17.72	17.89	17.58	17.70	843847
2023-04-21	17.79	18.24	17.67	18.22	967363
2023-04-24	18.31	18.94	17.41	18.91	1231417
2023-04-25	18.78	19.25	18.62	18.84	2466590
2023-04-26	18.72	19.61	18.72	19.36	1484129
2023-04-27	19.43	19.64	18.97	19.25	1048690
2023-04-28	19.18	19.66	19.04	19.50	914596
2023-05-01	19.33	20.23	19.33	20.17	1147414
2023-05-02	20.10	20.14	19.12	19.25	1140487
2023-05-03	19.37	20.19	19.24	19.80	1409694
2023-05-04	19.58	20.26	19.40	19.56	1232695
2023-05-05	19.70	20.00	19.13	19.40	1373503
2023-05-08	19.56	19.59	18.76	18.90	889867
2023-05-09	18.76	19.20	18.58	18.93	945599
2023-05-10	19.19	19.48	18.83	19.17	789741
2023-05-11	19.02	19.08	18.68	18.95	678068
2023-05-12	18.95	19.21	18.52	18.73	596202
2023-05-15	18.84	19.42	18.84	19.27	778274
2023-05-16	18.85	18.92	18.21	18.38	919091
2023-05-17	18.48	18.62	18.09	18.56	961379
2023-05-18	18.73	19.24	18.34	18.82	1420542
2023-05-19	19.05	19.50	18.71	19.46	822745
2023-05-22	19.54	20.36	19.53	20.31	2291370
2023-05-23	20.38	20.51	19.12	19.16	783914
2023-05-24	18.99	19.36	18.67	19.29	931003
2023-05-25	19.18	19.25	18.69	18.70	939172
2023-05-26	18.70	19.01	18.59	18.79	572794
2023-05-30	18.65	18.96	18.31	18.69	915338
2023-05-31	18.77	19.20	18.63	19.03	766336
2023-06-01	19.19	19.69	18.80	19.24	2042018
2023-06-02	19.49	19.74	19.23	19.54	680649
2023-06-05	19.37	19.79	19.26	19.47	1057015
2023-06-06	19.43	19.80	19.23	19.46	641344
2023-06-07	19.46	19.93	19.21	19.78	844193
2023-06-08	19.72	20.10	19.47	20.03	870285
2023-06-09	20.11	20.11	19.64	19.80	526802
2023-06-12	19.94	20.09	19.29	19.50	800333
2023-06-13	19.46	19.68	19.22	19.42	825547
2023-06-14	19.43	19.56	18.77	19.29	1157616
2023-06-15	19.28	20.02	19.01	20.01	852306
2023-06-16	20.51	20.51	19.64	20.00	1670862
2023-06-20	19.91	20.40	19.71	20.21	1097119
2023-06-21	20.18	20.71	19.76	20.69	1144988
2023-06-22	20.71	20.83	20.25	20.34	797815
2023-06-23	20.19	20.25	19.79	19.96	1195346
2023-06-26	19.85	20.08	19.68	19.91	830959
2023-06-27	19.99	20.20	19.68	19.97	673111
2023-06-28	19.99	20.18	19.77	20.15	689716
2023-06-29	20.15	20.45	19.92	20.32	912622
2023-06-30	20.51	21.21	20.32	21.10	861139
2023-07-03	20.97	21.14	20.60	20.75	504745
2023-07-05	20.89	21.28	20.53	20.65	1301169
2023-07-06	20.41	20.44	19.96	20.23	814067
2023-07-07	20.24	20.40	19.84	19.86	665751
2023-07-10	19.80	20.52	19.74	20.40	849117
2023-07-11	20.29	20.32	19.97	20.02	732016
2023-07-12	20.30	20.58	20.01	20.31	1082346
2023-07-13	20.59	21.08	20.29	20.97	1370827
2023-07-14	21.06	21.10	20.50	20.60	846443
2023-07-17	20.70	21.19	20.58	20.70	661871
2023-07-18	20.73	21.20	20.68	20.92	717957
2023-07-19	21.11	21.22	20.81	21.11	634030
2023-07-20	21.11	21.37	20.97	21.29	666277
2023-07-21	21.40	21.91	21.07	21.08	1099658
2023-07-24	21.09	21.23	20.34	20.46	913450
2023-07-25	20.38	20.47	20.16	20.22	637683
2023-07-26	21.04	21.21	20.28	20.36	1042323
2023-07-27	20.50	20.72	20.34	20.40	2152779
2023-07-28	20.50	21.40	20.48	21.35	1696838
2023-07-31	21.39	22.22	21.30	22.09	1245129
2023-08-01	22.03	22.20	21.62	22.13	1269528
2023-08-02	22.04	22.04	21.46	21.77	1056876
2023-08-03	20.99	22.66	20.94	22.15	2218475
2023-08-04	22.15	22.64	21.98	21.99	1582355
2023-08-07	22.01	22.17	21.65	21.87	1797113
2023-08-08	21.96	22.34	21.69	22.05	1638061
2023-08-09	22.03	22.27	21.38	21.52	2258059
2023-08-10	21.52	22.99	21.52	22.72	1401995
2023-08-11	22.71	22.98	22.30	22.43	1067268
2023-08-14	22.24	22.53	21.73	22.30	902262
2023-08-15	22.30	22.64	22.11	22.51	795113
2023-08-16	22.42	22.98	22.23	22.53	923326
2023-08-17	22.61	22.74	21.69	21.97	808668
2023-08-18	21.78	22.25	21.68	21.73	1002106
2023-08-21	21.61	22.44	21.21	22.00	1334415
2023-08-22	21.97	22.11	21.64	21.65	572108
2023-08-23	21.55	22.19	21.51	22.09	1611594
2023-08-24	22.12	22.43	21.86	21.93	858772
2023-08-25	22.02	22.15	21.53	21.84	647330
2023-08-28	21.87	22.04	21.49	21.62	727963
2023-08-29	21.53	21.81	21.21	21.61	1324826
2023-08-30	21.66	22.30	21.65	22.08	1524796
2023-08-31	22.13	22.48	21.84	21.89	1102102
2023-09-01	22.04	22.65	22.03	22.64	856196
2023-09-05	24.05	27.15	24.00	26.37	9450673
2023-09-06	26.77	27.05	25.98	26.43	2588671
2023-09-07	27.08	27.15	26.36	26.59	1860010
2023-09-08	26.73	26.73	25.95	26.26	1114620
2023-09-11	26.52	26.52	26.50	26.50	190027
2023-09-12	26.44	27.59	26.32	26.93	1465426
2023-09-13	26.99	26.99	26.12	26.30	1870982
2023-09-14	26.42	26.68	26.18	26.67	1301553
2023-09-15	26.64	26.79	26.15	26.61	2853264
2023-09-18	26.62	26.80	26.04	26.55	1106866
2023-09-19	26.53	26.61	25.97	26.31	1129858
2023-09-20	26.39	26.44	25.43	25.52	878620
2023-09-21	25.67	26.42	25.40	26.34	998691
2023-09-22	26.49	26.52	25.75	26.17	841706
2023-09-25	25.96	26.28	25.46	25.78	1297197
2023-09-26	25.94	26.75	25.76	25.77	1999649
2023-09-27	25.76	26.39	25.54	25.90	1203284
2023-09-28	25.90	26.00	25.10	25.76	1576630
2023-09-29	25.92	25.96	25.13	25.25	845591
2023-10-02	25.25	25.52	24.99	25.37	1115679
2023-10-03	25.34	25.53	24.23	24.32	1252406
2023-10-04	24.24	24.36	23.94	24.15	909024
2023-10-05	24.10	25.08	23.92	25.04	1335083
2023-10-06	24.83	25.17	24.27	24.44	1120904
2023-10-09	24.18	24.64	24.01	24.51	750496
2023-10-10	24.41	25.00	24.30	24.81	1253817
2023-10-11	24.83	25.13	24.42	25.09	954281
2023-10-12	25.01	26.00	24.00	24.46	981211
2023-10-13	24.53	24.78	24.07	24.76	859187
2023-10-16	24.78	25.23	24.40	25.08	1565201
2023-10-17	25.27	25.98	25.26	25.70	1412544
2023-10-18	25.78	25.98	25.20	25.28	874899
2023-10-19	25.39	26.00	25.15	25.23	1031582
2023-10-20	25.45	25.63	24.84	25.08	1105545
2023-10-23	24.88	25.41	24.53	24.90	1443630
2023-10-24	25.36	25.97	24.85	25.05	1969860
2023-10-25	24.90	25.91	24.90	25.45	1814809
2023-10-26	25.49	25.94	25.16	25.55	1373128
2023-10-27	26.00	26.00	23.62	23.88	2370356
2023-10-30	24.04	24.67	23.75	23.80	1285768
2023-10-31	23.72	25.10	23.65	25.06	1070019
2023-11-01	25.20	25.59	24.88	24.99	1091733
2023-11-02	24.95	25.25	24.34	25.01	1135587
2023-11-03	25.35	25.60	24.39	24.85	1537516
2023-11-06	24.90	25.09	23.83	23.84	983511
2023-11-07	24.03	24.63	23.94	24.40	1581651
2023-11-08	24.44	24.44	23.66	23.75	1130375
2023-11-09	23.79	23.83	23.04	23.42	1020688
2023-11-10	23.43	24.01	23.21	23.75	904105
2023-11-13	23.48	23.91	23.25	23.90	825236
2023-11-14	24.55	24.90	24.06	24.54	1585575
2023-11-15	24.20	25.21	23.84	24.90	1266573
2023-11-16	24.81	24.99	24.28	24.44	2540470
2023-11-17	24.65	25.05	24.42	24.82	1691972
2023-11-20	25.13	25.22	24.49	24.62	879580
2023-11-21	24.52	24.89	24.19	24.37	869123
2023-11-22	24.70	24.70	23.73	23.73	952802
2023-11-24	23.73	24.21	23.63	24.03	384741
2023-11-27	23.84	24.21	23.62	23.94	1885917
2023-11-28	23.90	24.12	23.55	23.80	906671
2023-11-29	23.92	25.17	23.92	25.10	2205158
2023-11-30	25.18	26.23	24.78	25.02	1380371
2023-12-01	24.96	26.53	24.51	26.52	1708897
2023-12-04	26.50	27.03	26.28	26.97	2194009
2023-12-05	26.68	27.72	26.62	27.48	1981369
2023-12-06	27.72	28.32	27.26	27.27	1703949
2023-12-07	27.17	27.78	26.98	27.57	2021511
2023-12-08	27.81	28.20	27.45	27.96	1881967
2023-12-11	27.93	28.10	26.93	27.26	1368175
2023-12-12	27.24	28.05	26.77	27.99	1911338
2023-12-13	28.00	28.83	27.57	28.71	1518785
2023-12-14	29.03	29.24	28.19	28.88	2256563
2023-12-15	29.00	29.21	28.13	28.42	4236237
2023-12-18	28.46	28.79	27.94	28.71	1371046
2023-12-19	28.82	29.27	28.78	29.13	1338793
2023-12-20	28.97	29.22	27.65	27.71	1466115
2023-12-21	28.04	29.43	27.93	29.42	1645298
2023-12-22	29.76	30.89	29.50	30.04	1300589
2023-12-26	30.34	31.19	30.29	31.02	1074403
2023-12-27	31.07	31.64	30.95	31.64	937948
2023-12-28	31.67	32.00	31.39	31.74	1017932
2023-12-29	31.74	31.79	30.99	30.99	766285
2024-01-02	30.80	31.14	29.34	29.94	1887552
2024-01-03	29.35	29.74	28.57	28.68	2437184
2024-01-04	28.69	29.68	28.68	29.13	2027293
2024-01-05	28.87	29.48	28.60	29.35	1087499
2024-01-08	28.94	29.95	28.53	29.93	2478414
2024-01-09	29.61	29.61	28.44	29.11	2847542
2024-01-10	28.90	29.33	28.18	28.34	1481882
2024-01-11	27.70	28.60	27.33	28.39	2201227
2024-01-12	28.63	29.07	28.19	28.46	1079344
2024-01-16	28.32	28.82	27.89	28.38	2378591
2024-01-17	28.24	28.99	28.07	28.81	2180584
2024-01-18	28.84	29.21	28.03	28.44	1128035
2024-01-19	28.60	28.60	27.81	28.00	4359622
2024-01-22	28.28	28.73	28.11	28.53	1255807
2024-01-23	28.54	28.91	27.99	28.24	1125261
2024-01-24	28.40	28.41	27.31	27.40	1679460
2024-01-25	27.61	28.01	27.33	27.73	1149300
2024-01-26	27.97	28.49	27.56	27.71	1140091
2024-01-29	27.67	28.19	27.25	28.17	1164847
2024-01-30	28.10	29.04	27.84	28.97	1377225
2024-01-31	28.89	29.47	27.74	27.80	1432051
2024-02-01	28.02	28.80	27.85	28.53	932821
2024-02-02	28.16	28.48	27.56	28.18	891861
2024-02-05	27.84	28.46	27.61	28.28	1257605
2024-02-06	28.18	29.23	27.99	29.07	946719
2024-02-07	28.89	29.32	28.59	28.99	1075735
2024-02-08	28.94	29.00	28.18	28.57	2352312
2024-02-09	28.67	28.90	28.12	28.25	1130129
2024-02-12	28.09	28.73	27.52	27.80	2250997
2024-02-13	27.02	27.18	26.33	26.60	2096639
2024-02-14	26.80	27.76	26.66	27.44	3056383
2024-02-15	27.76	28.88	27.60	28.75	2022756
2024-02-16	28.64	29.91	28.27	29.51	1928178
2024-02-20	29.12	29.59	28.84	29.21	1038079
2024-02-21	29.07	29.46	28.10	28.24	1611389
2024-02-22	27.60	28.50	25.06	27.15	3194926
2024-02-23	27.41	27.68	26.72	27.28	1427535
2024-02-26	27.29	28.81	27.20	28.75	1980210
2024-02-27	29.27	29.46	28.35	29.23	1987183
2024-02-28	28.97	29.16	27.84	28.03	1094722
2024-02-29	28.59	28.83	27.63	27.72	1615311
2024-03-01	27.91	28.65	27.89	28.06	2037674
2024-03-04	28.22	28.44	27.30	28.27	1109846
2024-03-05	28.11	28.52	27.34	27.82	1661904
2024-03-06	28.07	28.14	27.49	27.99	1423961
2024-03-07	28.20	28.35	27.53	27.77	1588031
2024-03-08	28.18	28.35	27.25	27.82	1910068
2024-03-11	27.84	28.00	27.07	27.08	1053419
2024-03-12	27.00	27.36	26.82	27.31	815776
2024-03-13	27.35	27.88	27.11	27.84	1366075
2024-03-14	27.84	27.93	26.10	26.31	2060803
2024-03-15	26.17	26.70	25.59	25.72	2618409
2024-03-18	25.78	26.41	25.52	26.14	2339747
2024-03-19	26.08	26.28	25.98	26.13	1230118
2024-03-20	26.00	26.63	25.90	26.58	1094720
2024-03-21	26.83	27.08	26.34	26.34	987342
2024-03-22	26.57	26.61	26.02	26.43	967867
2024-03-25	26.52	27.01	26.19	27.00	958544
2024-03-26	27.29	27.41	26.95	27.02	1182340
2024-03-27	27.02	27.41	26.71	27.32	1257538
2024-03-28	27.22	27.55	27.01	27.13	1129688
2024-04-01	26.90	27.10	26.42	26.72	2566615
2024-04-02	26.49	26.65	25.83	26.30	3019915
2024-04-03	26.07	27.75	25.99	27.68	2124434
2024-04-04	27.68	27.91	27.14	27.28	2500595
2024-04-05	27.20	28.07	26.92	27.66	1663070
2024-04-08	27.65	28.14	27.56	28.11	983136
2024-04-09	28.20	28.33	27.73	28.01	1194361
2024-04-10	27.59	28.43	27.26	28.39	1147196
2024-04-11	28.69	28.69	28.00	28.56	1001602
2024-04-12	28.39	28.46	26.95	27.25	2639140
2024-04-15	27.09	27.22	26.40	26.82	2035311
2024-04-16	26.87	26.98	26.11	26.15	1984992
2024-04-17	26.24	26.54	25.85	26.18	1211323
2024-04-18	26.07	26.31	24.77	24.80	2300029
2024-04-19	24.86	25.87	23.53	24.32	5534539
2024-04-22	24.37	25.15	23.55	24.11	3275530
2024-04-23	25.03	25.82	24.56	25.27	2130480
2024-04-24	25.58	25.96	25.34	25.81	2740799
2024-04-25	25.44	25.44	24.81	24.92	1213304
2024-04-26	24.92	25.06	24.63	24.80	1294189
2024-04-29	25.02	25.75	24.81	25.00	1428317
2024-04-30	24.77	25.27	24.28	24.72	1676139
2024-05-01	25.11	26.46	25.04	25.59	1608153
2024-05-02	25.88	26.11	25.35	25.66	1504178
2024-05-03	26.23	26.43	25.40	25.55	1259050
2024-05-06	25.44	26.21	25.32	25.95	1394893
2024-05-07	26.15	26.22	25.61	26.08	1195332
2024-05-08	25.79	26.25	25.60	26.00	1901715
2024-05-09	28.31	28.31	25.25	26.38	2420416
2024-05-10	26.57	26.82	25.31	25.97	2922763
2024-05-13	26.21	26.36	25.26	25.83	1632978
2024-05-14	26.02	26.24	25.15	25.45	1373638
2024-05-15	25.93	26.19	24.90	24.93	1856257
2024-05-16	24.77	25.29	24.57	25.10	1032763
2024-05-17	25.09	25.11	24.38	24.77	2593317
2024-05-20	24.81	25.62	24.60	25.54	1195228
2024-05-21	25.70	25.99	24.41	24.53	2118336
2024-05-22	24.52	24.65	23.90	24.16	1660550
2024-05-23	24.20	24.34	23.58	23.60	1798639
2024-05-24	23.66	23.76	21.92	22.00	2456739
2024-05-28	49.65	50.10	44.51	48.06	33410128
2024-05-29	46.00	53.98	45.85	53.55	13367772
2024-05-30	54.78	58.82	54.67	56.98	16341565
2024-05-31	56.98	57.61	53.69	55.05	7193953
2024-06-03	54.71	58.24	54.71	55.94	7055575
2024-06-04	56.05	57.10	54.73	57.00	3588387
2024-06-05	57.78	58.27	55.81	57.83	2616963
2024-06-06	57.59	58.99	56.51	57.17	2664106
2024-06-07	57.17	57.36	55.74	56.85	2186330
2024-06-10	56.85	60.74	56.03	59.90	4578805
2024-06-11	59.68	62.69	57.92	61.87	4158865
2024-06-12	62.12	63.23	60.82	61.65	3660886
2024-06-13	61.35	65.00	61.35	61.63	4327450
2024-06-14	60.84	64.01	60.84	63.92	3300019
2024-06-17	62.99	64.98	61.66	64.70	3074122
2024-06-18	64.80	65.98	63.64	65.58	3088536
2024-06-20	65.41	66.98	63.80	64.71	2365940
2024-06-21	65.28	68.08	64.79	67.99	5547096
2024-06-24	67.38	69.74	67.37	68.43	3283959
2024-06-25	69.54	70.65	68.75	69.71	3882363
2024-06-26	70.00	70.00	67.75	68.98	2018330
2024-06-27	69.35	70.48	66.69	66.95	2382015
2024-06-28	67.25	67.50	65.14	67.00	4800029
2024-07-01	66.45	67.35	65.08	66.34	3966947
2024-07-02	65.83	66.88	63.88	64.50	2824770
2024-07-03	64.29	64.68	61.52	62.00	1993076
2024-07-05	63.06	70.00	62.84	70.00	4139258
2024-07-08	69.59	70.75	67.92	70.05	2679797
2024-07-09	70.05	71.32	68.75	70.27	3013202
2024-07-10	71.25	73.28	70.28	73.10	2283130
2024-07-11	73.77	77.26	73.43	77.03	3687908
2024-07-12	77.00	77.93	75.57	76.71	4877109
2024-07-15	76.39	78.03	75.04	77.47	2183535
2024-07-16	78.30	78.87	76.25	77.98	2077625
2024-07-17	77.45	77.74	74.64	75.54	2271967
2024-07-18	75.57	77.12	73.70	75.06	2390655
2024-07-19	75.66	77.00	74.34	75.97	1260725
2024-07-22	76.54	77.40	75.24	76.28	1659137
2024-07-23	75.61	76.95	75.60	75.99	1218270
2024-07-24	75.32	75.86	73.24	74.43	1580535
2024-07-25	74.27	76.13	73.62	74.50	1718631
2024-07-26	75.28	75.28	72.90	74.54	1423882
2024-07-29	75.00	75.68	73.15	74.56	1206333
2024-07-30	74.56	77.10	72.88	72.91	1770364
2024-07-31	73.45	74.62	72.06	72.75	1576972
2024-08-01	72.85	75.64	72.33	75.33	1782560
2024-08-02	73.45	74.08	71.07	71.81	1862893
2024-08-05	67.31	72.40	67.22	71.19	2129422
2024-08-06	72.29	74.20	71.15	72.68	1306224
2024-08-07	73.67	73.67	70.29	70.99	1219912
2024-08-08	69.04	72.82	68.25	71.81	1586880
2024-08-09	72.81	74.01	71.90	73.98	1535316
2024-08-12	73.50	74.14	72.20	74.09	2219149
2024-08-13	75.81	77.05	74.95	76.38	1909282
2024-08-14	76.50	76.93	74.41	74.87	1665378
2024-08-15	75.41	75.55	70.56	74.14	2854887
2024-08-16	73.34	78.50	73.26	76.20	5121134
2024-08-19	75.90	77.64	75.50	77.59	2425767
2024-08-20	77.23	77.50	74.63	76.19	2216387
2024-08-21	76.15	77.19	75.64	77.01	1725063
2024-08-22	77.20	80.53	76.51	79.01	3396093
2024-08-23	79.09	80.30	76.74	78.84	4967392
2024-08-26	79.00	79.06	75.02	75.21	2381301
2024-08-27	74.99	77.36	74.06	77.11	1636417
2024-08-28	76.97	77.76	76.01	76.53	1520251
2024-08-29	76.70	78.24	76.23	76.33	1166758
2024-08-30	76.49	76.79	74.74	76.47	1721936
2024-09-03	77.55	78.10	73.18	73.31	2175793
2024-09-04	72.62	75.49	71.82	75.25	1347439
2024-09-05	75.39	75.68	72.73	72.91	889557
2024-09-06	72.72	73.22	70.19	71.04	1752036
2024-09-09	71.29	72.88	71.06	71.82	2344995
2024-09-10	71.46	72.12	70.63	71.57	2057965
2024-09-11	71.25	74.43	71.13	72.76	1567524
2024-09-12	72.73	74.93	72.68	73.91	1366141
2024-09-13	74.14	74.91	73.52	74.66	1495656
2024-09-16	74.93	75.56	72.44	73.23	1402957
2024-09-17	73.58	75.48	72.38	73.26	1368213
2024-09-18	73.58	74.53	72.58	72.87	1489359
2024-09-19	74.10	76.26	73.67	74.97	1873729
2024-09-20	74.86	75.53	73.83	74.21	7110696
2024-09-23	74.01	74.62	71.19	71.82	1737361
2024-09-24	71.79	72.78	70.00	72.63	1900758
2024-09-25	72.74	73.46	72.22	72.74	1457025
2024-09-26	73.33	73.80	72.16	72.87	1560937
2024-09-27	73.05	73.28	72.04	72.48	879133
2024-09-30	72.63	74.19	71.65	73.00	1780769
2024-10-01	73.00	73.12	71.74	72.88	1291180
2024-10-02	72.00	73.60	71.17	73.02	2059617
2024-10-03	72.62	73.81	71.11	71.40	1121943
2024-10-04	72.31	72.68	71.17	72.27	1251808
2024-10-07	72.14	72.36	70.20	70.50	960338
2024-10-08	70.78	72.59	70.40	71.37	1033454
2024-10-09	71.27	71.39	69.71	69.96	1150596
2024-10-10	69.36	71.75	69.08	71.70	911660
2024-10-11	72.15	74.59	71.54	74.56	1327808
2024-10-14	74.56	75.46	73.74	75.08	1028965
2024-10-15	75.27	75.67	74.06	74.66	813455
2024-10-16	74.87	77.70	74.68	76.65	991959
2024-10-17	76.51	76.90	73.99	74.27	1211499
2024-10-18	74.46	75.75	74.16	74.54	906260
2024-10-21	73.99	74.29	71.81	72.28	1131534
2024-10-22	72.02	74.03	72.00	73.68	886766
2024-10-23	73.24	73.61	71.79	71.94	917475
2024-10-24	72.00	73.00	71.35	71.71	805051
2024-10-25	71.66	72.40	70.79	70.96	674453
2024-10-28	71.73	72.22	71.11	71.96	1284831
2024-10-29	70.95	71.59	70.23	70.95	1047287
2024-10-30	70.65	71.37	70.00	70.30	1170124
2024-10-31	68.59	70.39	67.05	67.28	2431099
2024-11-01	67.78	68.88	65.95	68.32	1617227
2024-11-04	67.10	69.57	66.78	68.09	1646073
2024-11-05	67.85	69.32	67.42	69.30	1400075
2024-11-06	72.17	74.00	70.81	72.86	2178502
2024-11-07	73.00	73.49	71.57	71.69	1106990
2024-11-08	71.83	73.64	71.06	73.54	1121855
2024-11-11	73.55	74.12	71.52	71.82	1324801
2024-11-12	71.23	71.86	69.57	70.14	1665505
2024-11-13	71.09	71.42	69.91	70.60	1694440
2024-11-14	70.30	74.32	70.20	71.26	2022028
2024-11-15	72.11	72.11	65.97	66.29	2935341
2024-11-18	66.29	67.26	64.86	66.61	1607669
2024-11-19	68.50	73.78	67.90	73.72	2910479
2024-11-20	73.50	73.95	71.17	72.67	1712360
2024-11-21	73.12	74.09	70.94	73.81	1373716
2024-11-22	74.59	74.63	72.94	73.15	1756992
2024-11-25	74.25	76.46	74.05	74.09	1693609
2024-11-26	73.85	76.00	73.52	75.68	1104512
2024-11-27	75.78	76.65	74.79	75.88	1018230
2024-11-29	76.53	76.53	74.83	75.16	719651
2024-12-02	75.02	75.46	71.85	72.42	1757910
2024-12-03	72.42	73.67	71.95	72.43	1202009
2024-12-04	72.48	75.56	71.75	75.36	1539884
2024-12-05	75.24	78.83	75.24	75.33	2244313
2024-12-06	75.34	76.98	74.33	75.40	1412178
2024-12-09	75.00	76.48	72.30	72.77	1753868
2024-12-10	73.14	73.95	72.16	72.62	1063983
2024-12-11	73.79	75.05	72.95	74.20	1255272
2024-12-12	73.50	74.36	72.04	72.05	3549014
2024-12-13	72.50	73.29	70.86	71.63	1463062
2024-12-16	71.66	73.88	71.65	73.39	1782839
2024-12-17	72.53	75.16	72.53	73.85	2247244
2024-12-18	73.52	74.49	68.67	70.00	2602413
2024-12-19	70.48	71.08	69.12	69.41	1808598
2024-12-20	68.80	71.07	68.80	70.44	5932421
2024-12-23	70.25	70.90	68.80	70.59	1099735
2024-12-24	70.79	70.82	69.81	70.53	383094
2024-12-26	70.27	71.70	69.91	70.67	1110087
2024-12-27	69.43	70.29	69.04	69.61	873730
2024-12-30	68.99	69.60	67.55	68.87	1019531
2024-12-31	69.38	69.75	68.03	69.04	1133575
2025-01-02	70.00	70.72	69.28	69.95	941033
2025-01-03	69.79	70.75	69.56	69.86	1151203
2025-01-06	70.24	70.24	66.04	66.62	2173176
2025-01-07	65.99	67.88	64.70	66.11	2144353
2025-01-08	65.72	66.50	64.72	65.72	1844065
2025-01-10	63.62	65.85	61.50	65.25	3087759
2025-01-13	64.52	69.41	63.73	68.93	2399379
2025-01-14	68.72	70.22	67.40	68.29	2871812
2025-01-15	70.00	71.37	68.78	70.20	2540704
2025-01-16	69.91	73.22	69.04	72.75	2414824
2025-01-17	73.50	73.63	71.50	72.51	1695915
2025-01-21	72.92	77.16	72.85	76.75	2963904
2025-01-22	77.37	78.55	76.78	78.45	1701187
2025-01-23	77.96	79.73	77.53	77.84	1878847
2025-01-24	77.61	79.08	76.60	78.48	959045
2025-01-27	77.20	78.69	76.46	77.63	1685772
2025-01-28	78.14	79.24	77.08	78.46	2064247
2025-01-29	78.11	78.67	77.05	78.00	1012429
2025-01-30	78.80	80.63	75.57	76.29	2413854
2025-01-31	76.74	78.86	75.94	76.58	2112808
2025-02-03	74.86	78.84	74.47	77.88	1337950
2025-02-04	77.49	81.25	77.49	81.01	1762420
2025-02-05	81.01	81.96	79.78	81.45	1610299
2025-02-06	80.90	82.04	80.48	80.78	2494340
2025-02-07	81.33	81.33	78.94	79.95	1690522
2025-02-10	79.97	80.11	76.68	78.12	1623136
2025-02-11	78.87	80.01	78.06	79.89	1458005
2025-02-12	78.57	80.28	78.53	79.60	1389772
2025-02-13	79.69	79.69	77.22	78.67	1835596
2025-02-14	78.49	79.41	77.83	79.31	1167422
2025-02-18	79.83	82.04	78.75	81.36	2542188
2025-02-19	81.30	83.89	80.07	83.83	2283637
2025-02-20	80.10	84.28	79.50	83.61	2291314
2025-02-21	84.46	84.91	80.43	81.06	2722240
2025-02-24	81.50	83.69	79.98	80.03	1557278
2025-02-25	81.28	81.67	76.20	77.50	2626276
2025-02-26	78.67	79.88	77.05	78.10	1095778
2025-02-27	78.32	81.11	78.00	79.05	2644672
2025-02-28	79.39	81.62	79.30	81.55	1650450
2025-03-03	80.90	81.55	75.84	76.29	2505304
2025-03-04	75.46	78.41	74.67	77.21	4652717
2025-03-05	77.00	78.26	76.40	77.55	1214803
2025-03-06	76.64	77.83	74.67	75.02	1442421
2025-03-07	75.75	76.17	73.07	74.89	1516265
2025-03-10	74.28	74.69	71.57	73.07	1994714
2025-03-11	73.36	74.71	71.75	73.70	2016470
2025-03-12	74.78	76.31	73.96	74.04	1474360
2025-03-13	73.75	75.56	73.01	75.07	1186568
2025-03-14	75.93	77.41	75.70	76.55	1120724
2025-03-17	76.14	78.18	75.23	77.77	1043981
2025-03-18	76.74	77.76	75.81	76.99	1117799
2025-03-19	76.95	78.98	76.80	78.94	1137809
2025-03-20	78.62	81.12	78.03	78.77	1480009
2025-03-21	78.54	81.19	78.00	79.92	1928336
2025-03-24	81.22	81.50	78.85	79.38	1338987
2025-03-25	79.94	80.00	77.82	78.54	1194950
2025-03-26	78.17	78.79	76.06	76.57	1106848
2025-03-27	76.64	79.12	76.05	77.69	1139757
2025-03-28	77.67	78.05	76.28	77.99	950343
2025-03-31	76.24	76.70	73.81	76.29	2938953
2025-04-01	75.35	75.65	71.94	72.00	2723558
2025-04-02	71.71	73.45	70.30	73.44	2438902
2025-04-03	71.50	74.31	71.05	73.33	2078311
2025-04-04	70.43	72.50	67.80	69.18	3125228
2025-04-07	66.21	70.52	64.29	68.09	3666787
2025-04-08	69.88	70.56	64.19	64.97	2825056
2025-04-09	63.51	68.70	60.40	67.55	5071694
2025-04-10	65.73	67.19	61.48	64.81	3277641
2025-04-11	64.98	68.63	64.35	68.57	1823424
2025-04-14	69.96	71.24	68.66	71.03	2386043
2025-04-15	70.68	71.98	68.99	71.07	1562944
2025-04-16	70.70	70.97	69.00	70.20	1529481
2025-04-17	69.86	72.67	69.86	72.65	1501091
2025-04-21	71.95	71.95	67.66	69.51	2026532
2025-04-22	70.46	71.95	70.00	71.24	1554257
2025-04-23	72.53	72.71	70.63	70.80	1486350
2025-04-24	69.50	71.00	66.43	68.96	3574458
2025-04-25	67.90	70.02	67.69	69.69	13610828
2025-04-28	69.59	70.79	69.18	69.86	2580914
2025-04-29	69.66	72.15	69.20	71.40	1846576
2025-04-30	71.40	72.37	70.36	72.00	1493000
2025-05-01	72.09	73.31	70.84	72.64	1792978
2025-05-02	73.03	73.39	71.95	72.30	1600638
2025-05-05	72.10	72.83	71.34	72.58	1358562
2025-05-06	71.26	71.77	67.21	67.87	2705556
2025-05-07	67.87	69.18	67.51	68.28	1875367
2025-05-08	67.90	68.08	63.81	65.63	3556351
2025-05-09	65.63	66.91	64.95	65.08	2388373
2025-05-12	65.18	68.51	65.10	67.75	3001026
2025-05-13	67.81	68.35	65.54	65.71	2154839
2025-05-14	65.61	66.66	65.07	65.61	2095184
2025-05-15	65.32	67.22	65.32	67.22	1283720
2025-05-16	67.53	68.35	66.63	68.12	1789605
2025-05-19	67.97	68.99	66.57	67.88	1334593
2025-05-20	67.73	68.62	66.28	68.51	2505885
2025-05-21	67.78	68.73	65.22	66.02	2144984
2025-05-22	65.93	66.26	64.85	66.16	2645487
2025-05-23	66.04	67.65	65.57	67.53	1546407
2025-05-27	68.00	68.74	67.38	68.02	2330473
2025-05-28	68.00	68.27	66.08	66.36	4395748
2025-05-29	66.63	69.32	65.56	69.21	1844133
2025-05-30	68.88	71.20	67.81	69.73	3716755
2025-06-02	69.92	72.34	69.59	71.68	2452496
2025-06-03	71.50	74.00	71.00	73.08	1889620
2025-06-04	73.26	74.56	73.09	73.69	2212276
2025-06-05	73.50	74.98	72.32	72.74	2768062
2025-06-06	73.46	74.07	72.67	73.62	1583443
2025-06-09	73.97	74.32	70.57	70.68	1923201
2025-06-10	88.64	91.86	86.00	90.93	15711546
2025-06-11	92.00	98.95	90.86	97.98	12744509
2025-06-12	96.70	100.00	96.39	96.88	7299868
2025-06-13	96.46	99.65	96.01	98.73	5321623
2025-06-16	99.06	101.70	97.79	101.59	4478827
2025-06-17	100.59	102.00	99.92	100.28	2684739
2025-06-18	101.15	101.41	98.46	99.46	2269180
2025-06-20	100.27	102.81	99.02	102.68	4668926
2025-06-23	102.13	105.48	101.04	105.42	3505260
2025-06-24	105.50	106.58	104.18	105.90	4432560
2025-06-25	105.25	106.83	104.06	104.85	3530865
2025-06-26	105.70	105.80	101.14	101.74	3957073
2025-06-27	101.67	102.25	98.85	99.49	34487770
2025-06-30	100.05	101.64	99.81	99.92	1043090

Explore More About INSM

Coins representing dividend payouts and trends

INSM Dividend History

Discover Insmed 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

INSM Stock Split History

Discover Insmed 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

INSM Historical Prices

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

Web Analytics