MD Historical Prices

Summary

Key Stock Metrics

6.62

(July 9, 2024)

52-Week Low

17.67

(February 20, 2025)

52-Week High

86.09

(August 18, 2015)

All-Time High

13.63

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-01-02	15.80	16.50	13.75	15.38	456084
2009-01-05	15.49	17.68	15.01	17.39	846264
2009-01-06	17.41	17.65	16.40	16.72	733618
2009-01-07	16.55	16.57	15.84	16.13	651900
2009-01-08	15.74	16.61	15.74	16.58	543372
2009-01-09	16.53	16.91	16.13	16.66	497546
2009-01-12	16.83	16.83	16.34	16.57	457078
2009-01-13	16.44	16.63	15.80	16.14	994964
2009-01-14	15.94	16.75	15.82	16.06	579548
2009-01-15	16.06	16.72	15.86	16.37	304358
2009-01-16	16.16	16.63	15.50	16.25	678840
2009-01-20	16.09	16.23	15.39	15.44	685636
2009-01-21	15.68	16.24	15.14	16.19	722490
2009-01-22	16.23	16.33	15.89	15.95	832314
2009-01-23	15.95	16.13	15.52	15.95	677326
2009-01-26	16.02	16.38	16.00	16.10	467764
2009-01-27	16.29	16.39	16.06	16.26	371544
2009-01-28	16.41	17.62	16.41	17.25	1131698
2009-01-29	16.94	17.07	16.63	16.77	493596
2009-01-30	16.90	17.37	16.50	16.79	373616
2009-02-02	16.63	17.29	16.61	17.19	372792
2009-02-03	17.41	17.47	17.15	17.42	493514
2009-02-04	17.31	17.50	17.18	17.40	589080
2009-02-05	18.25	20.10	18.01	18.63	1287384
2009-02-06	18.83	20.50	18.36	18.63	873070
2009-02-09	18.68	18.70	18.32	18.67	382704
2009-02-10	18.70	18.78	18.26	18.54	583502
2009-02-11	18.48	19.05	18.43	19.02	414262
2009-02-12	18.78	19.29	18.75	19.18	690884
2009-02-13	19.02	19.38	18.94	19.06	309034
2009-02-17	18.79	19.00	18.29	18.46	556050
2009-02-18	18.42	19.39	18.09	18.61	288864
2009-02-19	18.74	19.00	18.24	18.34	378542
2009-02-20	18.23	18.56	17.65	18.09	697432
2009-02-23	18.24	18.24	17.39	17.46	745886
2009-02-24	17.54	17.82	17.03	17.18	643018
2009-02-25	17.18	17.26	16.22	16.56	786650
2009-02-26	16.55	16.56	13.84	13.85	2235980
2009-02-27	13.70	15.08	13.70	14.80	1558778
2009-03-02	14.57	14.57	13.34	13.56	1295718
2009-03-03	13.18	13.72	12.79	13.15	1649132
2009-03-04	13.31	14.05	13.04	13.84	959732
2009-03-05	13.83	13.83	13.09	13.16	1277164
2009-03-06	13.20	13.62	13.07	13.62	1332070
2009-03-09	13.41	13.66	12.69	12.87	1223386
2009-03-10	12.93	13.19	12.63	12.85	1290318
2009-03-11	13.01	13.16	12.46	12.51	1285020
2009-03-12	12.50	13.68	12.26	13.40	1288078
2009-03-13	13.52	14.10	13.34	14.07	552436
2009-03-16	14.21	14.36	13.85	14.01	488010
2009-03-17	13.89	14.20	13.83	14.20	476158
2009-03-18	14.21	14.48	13.94	14.21	449548
2009-03-19	14.25	14.51	13.72	14.05	477610
2009-03-20	14.04	14.25	13.42	13.79	566128
2009-03-23	14.00	14.39	13.90	14.23	800876
2009-03-24	14.25	14.67	14.23	14.31	795230
2009-03-25	14.23	15.10	14.20	14.95	781866
2009-03-26	15.11	15.45	15.01	15.45	548218
2009-03-27	15.39	15.39	14.66	14.71	342182
2009-03-30	14.54	14.60	14.21	14.47	364858
2009-03-31	14.57	14.96	14.57	14.74	355804
2009-04-01	14.57	14.88	14.17	14.81	348316
2009-04-02	14.95	15.80	14.94	15.71	488602
2009-04-03	15.89	16.88	15.89	16.80	939606
2009-04-06	16.81	17.43	16.51	17.03	679698
2009-04-07	16.69	17.31	16.56	16.66	791264
2009-04-08	16.84	17.11	16.29	16.47	580716
2009-04-09	16.94	17.27	16.85	16.95	545404
2009-04-13	16.95	16.99	16.69	16.80	631228
2009-04-14	16.73	17.26	16.52	17.02	453310
2009-04-15	16.99	17.00	16.41	16.66	607512
2009-04-16	16.66	16.94	16.55	16.70	520596
2009-04-17	16.76	16.84	16.46	16.56	619896
2009-04-20	16.54	17.01	16.39	16.91	909750
2009-04-21	16.89	17.87	16.89	17.64	1176420
2009-04-22	17.57	17.64	17.14	17.21	616252
2009-04-23	17.29	17.29	16.44	16.63	885688
2009-04-24	16.46	17.15	16.43	16.98	671568
2009-04-27	16.92	17.41	16.77	17.19	858152
2009-04-28	17.05	17.63	17.05	17.47	565358
2009-04-29	17.50	18.02	17.31	17.76	677768
2009-04-30	17.85	18.02	17.46	17.95	522136
2009-05-01	18.13	18.16	17.39	17.63	420382
2009-05-04	17.78	18.05	17.46	17.95	576642
2009-05-05	18.00	18.43	17.87	18.36	603224
2009-05-06	18.49	18.92	18.16	18.91	1127280
2009-05-07	19.39	22.34	19.39	21.43	1934832
2009-05-08	21.99	23.00	21.72	22.05	657104
2009-05-11	21.96	22.03	21.03	21.58	754028
2009-05-12	21.73	22.11	21.05	21.21	386356
2009-05-13	21.03	21.28	20.23	20.30	900884
2009-05-14	20.70	20.97	20.43	20.65	737110
2009-05-15	20.88	21.20	20.34	20.67	983468
2009-05-18	20.82	21.58	20.61	21.35	1135950
2009-05-19	21.37	21.72	21.20	21.40	730554
2009-05-20	21.47	21.80	21.21	21.46	593954
2009-05-21	21.36	21.82	20.92	21.26	484550
2009-05-22	21.25	21.25	20.79	20.84	380554
2009-05-26	20.53	20.87	19.82	20.66	1250046
2009-05-27	20.66	21.01	20.13	20.29	846250
2009-05-28	20.59	20.59	19.63	20.23	825876
2009-05-29	20.27	20.44	20.02	20.25	741298
2009-06-01	20.29	20.98	20.00	20.92	1507494
2009-06-02	20.84	21.67	20.64	21.46	660942
2009-06-03	21.09	21.32	20.80	21.07	379404
2009-06-04	21.07	21.23	20.67	21.19	403262
2009-06-05	21.24	21.35	20.87	20.97	504252
2009-06-08	20.90	20.93	20.30	20.56	748334
2009-06-09	20.57	20.57	19.82	20.19	1280650
2009-06-10	20.29	20.44	19.91	20.03	622380
2009-06-11	20.00	20.67	20.00	20.35	472102
2009-06-12	20.24	20.34	19.91	20.28	289352
2009-06-15	20.08	20.08	19.38	19.55	432022
2009-06-16	19.51	19.87	19.28	19.67	360980
2009-06-17	19.60	20.14	19.60	19.96	295686
2009-06-18	19.82	20.92	19.82	20.86	661554
2009-06-19	21.42	21.44	20.47	20.53	1528068
2009-06-22	20.46	20.50	20.15	20.23	837686
2009-06-23	20.40	20.40	19.63	19.75	500454
2009-06-24	19.75	20.28	19.52	19.61	915072
2009-06-25	19.65	20.69	19.65	20.59	877736
2009-06-26	20.41	20.64	20.15	20.45	1866316
2009-06-29	20.46	20.84	20.28	20.56	827114
2009-06-30	20.72	21.12	20.52	21.07	592946
2009-07-01	21.15	21.74	21.09	21.70	806608
2009-07-02	21.66	21.66	21.03	21.40	877876
2009-07-06	21.40	21.75	21.18	21.61	786266
2009-07-07	21.53	22.43	21.32	22.20	1185526
2009-07-08	22.38	22.38	21.51	21.73	913332
2009-07-09	21.74	21.94	21.39	21.79	488808
2009-07-10	21.71	21.94	21.04	21.15	655116
2009-07-13	21.37	21.37	20.73	21.15	893092
2009-07-14	21.15	21.37	21.04	21.33	408708
2009-07-15	21.44	21.64	21.12	21.43	567018
2009-07-16	21.40	21.48	21.19	21.40	625148
2009-07-17	21.43	21.46	21.17	21.36	436000
2009-07-20	21.32	21.53	20.91	21.17	862582
2009-07-21	21.40	21.78	21.36	21.50	341662
2009-07-22	22.50	22.50	21.72	21.81	800774
2009-07-23	21.86	22.21	21.78	22.11	599958
2009-07-24	22.07	22.74	22.02	22.74	493530
2009-07-27	22.76	23.00	22.55	22.74	359702
2009-07-28	22.78	23.21	22.63	22.75	693668
2009-07-29	22.78	23.06	22.65	22.73	661426
2009-07-30	22.94	23.34	22.70	23.30	507756
2009-07-31	23.27	23.38	23.10	23.18	525514
2009-08-03	23.39	23.61	22.77	23.53	757088
2009-08-04	25.07	26.24	24.19	25.54	3125536
2009-08-05	25.79	25.93	25.01	25.14	768650
2009-08-06	25.16	25.48	24.17	24.43	776494
2009-08-07	24.44	25.51	24.44	25.35	1288232
2009-08-10	25.28	25.66	25.00	25.24	546320
2009-08-11	25.03	25.33	24.99	25.25	395058
2009-08-12	25.27	25.82	25.06	25.71	493400
2009-08-13	25.79	25.90	25.05	25.84	344936
2009-08-14	25.68	26.01	25.23	25.79	360532
2009-08-17	25.70	26.07	25.35	25.73	362648
2009-08-18	25.56	25.66	25.30	25.50	317266
2009-08-19	25.34	26.41	25.34	26.19	565992
2009-08-20	26.35	26.35	25.86	26.08	365484
2009-08-21	26.43	26.43	25.90	26.31	368028
2009-08-24	26.16	26.72	26.16	26.67	355700
2009-08-25	26.66	27.02	26.57	26.95	317354
2009-08-26	26.90	27.03	26.47	26.69	312486
2009-08-27	26.90	27.11	25.87	26.00	627742
2009-08-28	26.07	26.10	25.76	26.05	353068
2009-08-31	25.98	26.15	25.17	26.04	487354
2009-09-01	25.95	26.44	25.73	26.16	833362
2009-09-02	26.19	26.26	25.78	25.83	719400
2009-09-03	25.97	25.97	25.48	25.90	243478
2009-09-04	25.93	25.96	25.48	25.90	351730
2009-09-08	25.57	25.83	25.01	25.67	795790
2009-09-09	26.49	27.20	25.25	25.71	534988
2009-09-10	25.64	26.01	25.23	25.96	486454
2009-09-11	25.85	26.02	25.39	25.99	335984
2009-09-14	25.99	26.72	25.99	26.50	425812
2009-09-15	26.30	26.44	25.89	26.25	356006
2009-09-16	26.04	26.20	25.71	25.84	683554
2009-09-17	25.82	25.99	25.65	25.71	603358
2009-09-18	25.77	26.19	25.73	26.13	455042
2009-09-21	26.02	27.07	26.02	26.94	419150
2009-09-22	27.02	27.41	26.88	27.31	430764
2009-09-23	27.50	27.50	26.97	27.11	288338
2009-09-24	27.14	27.45	26.54	26.68	372112
2009-09-25	26.50	26.93	26.50	26.90	485786
2009-09-28	26.86	27.42	26.73	27.42	201990
2009-09-29	27.50	27.59	27.18	27.43	325480
2009-09-30	27.35	27.58	26.98	27.46	347266
2009-10-01	27.39	27.39	26.84	27.09	552762
2009-10-02	27.02	27.43	26.36	26.36	416974
2009-10-05	26.23	26.65	25.97	26.64	342696
2009-10-06	26.64	26.95	26.51	26.81	344284
2009-10-07	26.63	27.40	26.63	27.33	237298
2009-10-08	27.48	27.94	27.25	27.42	577712
2009-10-09	27.38	27.86	27.29	27.81	249108
2009-10-12	27.78	27.78	27.36	27.51	281898
2009-10-13	27.57	27.64	27.22	27.63	165604
2009-10-14	27.76	28.24	27.74	28.15	301244
2009-10-15	28.15	28.75	27.86	28.15	1050818
2009-10-16	28.08	28.16	27.69	27.71	369248
2009-10-19	27.90	28.07	27.32	27.86	743924
2009-10-20	27.76	28.06	27.60	27.89	317364
2009-10-21	28.02	28.29	27.71	27.76	360900
2009-10-22	27.76	27.89	27.47	27.75	294650
2009-10-23	27.92	27.92	27.44	27.81	413122
2009-10-26	27.70	27.97	26.87	27.13	510244
2009-10-27	27.30	27.54	26.77	27.27	280002
2009-10-28	27.52	27.53	26.02	26.02	429852
2009-10-29	26.08	26.53	26.08	26.28	554316
2009-10-30	26.20	26.31	25.61	25.96	706732
2009-11-02	26.55	27.36	26.04	26.89	908428
2009-11-03	26.98	27.66	26.90	27.62	773874
2009-11-04	27.69	28.37	27.69	27.85	610062
2009-11-05	27.88	28.19	27.86	28.00	329782
2009-11-06	27.83	27.85	27.13	27.54	827802
2009-11-09	27.56	27.90	27.44	27.82	243294
2009-11-10	27.74	28.22	27.58	28.08	315208
2009-11-11	28.44	28.44	27.80	28.35	391944
2009-11-12	28.50	28.63	28.21	28.41	316568
2009-11-13	28.32	28.74	27.95	28.38	272782
2009-11-16	28.38	28.54	28.29	28.48	423562
2009-11-17	28.63	28.72	28.35	28.60	279978
2009-11-18	28.50	28.83	28.38	28.59	187286
2009-11-19	28.60	28.66	27.88	27.93	359646
2009-11-20	27.71	28.02	27.70	27.95	319782
2009-11-23	28.12	28.71	28.05	28.71	256274
2009-11-24	29.00	29.00	28.43	28.50	214608
2009-11-25	28.46	28.71	28.18	28.31	388292
2009-11-27	27.61	28.37	27.61	28.01	83536
2009-11-30	28.18	28.30	27.72	28.11	559630
2009-12-01	28.10	28.89	27.82	28.72	539900
2009-12-02	28.89	28.97	28.48	28.60	340008
2009-12-03	28.78	28.78	28.19	28.25	268026
2009-12-04	28.32	28.71	28.16	28.50	324558
2009-12-07	28.62	28.75	28.51	28.70	314194
2009-12-08	28.57	28.70	28.12	28.58	261632
2009-12-09	28.53	28.74	27.98	28.09	317094
2009-12-10	28.44	28.76	28.04	28.32	457480
2009-12-11	28.30	28.83	28.28	28.79	519766
2009-12-14	28.78	29.43	28.60	29.19	503760
2009-12-15	29.19	29.91	29.19	29.85	673404
2009-12-16	29.85	29.98	29.25	29.39	384196
2009-12-17	29.38	29.54	28.90	29.09	262770
2009-12-18	29.09	29.11	28.55	28.70	513198
2009-12-21	29.06	29.86	29.06	29.35	512882
2009-12-22	29.50	29.86	29.36	29.86	340360
2009-12-23	29.85	30.53	29.76	30.48	754000
2009-12-24	30.72	30.74	30.30	30.49	218848
2009-12-28	30.43	30.61	30.10	30.33	218890
2009-12-29	30.33	30.70	30.33	30.61	427936
2009-12-30	30.57	30.60	30.20	30.27	254124
2009-12-31	30.01	30.48	30.00	30.06	267378
2010-01-04	30.35	30.80	29.55	30.00	652834
2010-01-05	30.12	30.12	29.45	29.59	413986
2010-01-06	29.81	29.81	29.10	29.42	496960
2010-01-07	29.42	29.66	29.11	29.36	418402
2010-01-08	29.44	29.65	29.17	29.49	400054
2010-01-11	29.46	29.72	29.01	29.07	401554
2010-01-12	28.62	29.16	28.40	29.09	496578
2010-01-13	29.09	29.74	29.09	29.72	424858
2010-01-14	29.65	29.97	29.57	29.93	634918
2010-01-15	29.81	29.95	29.47	29.64	470416
2010-01-19	29.61	29.95	29.56	29.68	478604
2010-01-20	29.60	29.79	29.33	29.36	793142
2010-01-21	29.20	29.32	28.87	29.00	649266
2010-01-22	28.83	28.88	27.79	27.89	1207584
2010-01-25	28.00	28.07	27.62	27.89	540554
2010-01-26	27.79	27.82	27.51	27.54	355628
2010-01-27	27.50	27.91	27.50	27.84	736486
2010-01-28	27.96	28.35	27.93	28.05	774546
2010-01-29	28.09	28.49	28.00	28.43	796112
2010-02-01	28.45	29.00	27.95	28.76	840334
2010-02-02	28.66	29.63	28.58	29.55	647582
2010-02-03	29.54	29.58	29.24	29.43	541920
2010-02-04	29.28	29.45	28.49	28.51	1215036
2010-02-05	26.55	27.61	25.08	27.21	3384194
2010-02-08	27.43	27.65	27.04	27.05	898022
2010-02-09	27.44	27.44	26.53	26.77	1053802
2010-02-10	26.65	26.65	26.24	26.30	574998
2010-02-11	26.18	26.73	26.01	26.73	581672
2010-02-12	26.47	26.71	26.23	26.50	766226
2010-02-16	26.44	27.01	26.16	26.99	668598
2010-02-17	26.95	27.30	26.86	27.18	361156
2010-02-18	27.12	27.44	26.97	27.20	313518
2010-02-19	27.05	27.12	26.68	26.75	711306
2010-02-22	26.87	27.02	26.66	26.69	489112
2010-02-23	26.54	26.57	26.21	26.36	304066
2010-02-24	26.36	26.63	26.18	26.57	322312
2010-02-25	27.06	27.06	26.25	26.58	672594
2010-02-26	26.60	26.80	26.46	26.75	472976
2010-03-01	26.74	27.06	26.65	26.87	434638
2010-03-02	27.08	27.43	26.91	27.33	320982
2010-03-03	27.26	27.40	27.00	27.15	219566
2010-03-04	27.36	27.36	27.00	27.25	353936
2010-03-05	27.36	27.43	27.19	27.23	418954
2010-03-08	27.12	27.28	26.97	27.19	2081610
2010-03-09	27.17	27.72	27.06	27.31	1023422
2010-03-10	27.21	27.38	27.19	27.27	685324
2010-03-11	27.35	27.56	27.09	27.35	640980
2010-03-12	27.31	27.52	27.21	27.39	595810
2010-03-15	27.28	27.65	27.28	27.59	265146
2010-03-16	27.62	27.78	27.43	27.71	565124
2010-03-17	27.81	28.23	27.73	28.20	728666
2010-03-18	28.13	29.62	28.02	28.98	1556760
2010-03-19	29.32	29.32	28.64	28.74	779030
2010-03-22	28.74	29.01	28.63	28.97	546654
2010-03-23	29.08	29.44	28.78	29.39	493430
2010-03-24	29.25	29.42	29.05	29.35	632282
2010-03-25	29.42	29.42	28.89	29.03	870916
2010-03-26	29.01	29.02	28.64	28.73	595272
2010-03-29	28.86	29.72	28.86	29.68	773802
2010-03-30	29.59	30.06	29.59	30.05	582452
2010-03-31	30.03	30.04	29.08	29.10	592624
2010-04-01	29.31	29.80	29.24	29.80	1068720
2010-04-05	29.79	29.84	29.40	29.52	1127344
2010-04-06	29.29	29.75	29.06	29.55	670002
2010-04-07	29.44	29.50	28.98	29.40	650272
2010-04-08	29.18	29.25	28.92	29.12	699212
2010-04-09	29.25	29.36	28.89	29.35	521016
2010-04-12	29.43	29.89	29.43	29.88	738910
2010-04-13	29.75	29.83	29.45	29.52	278846
2010-04-14	29.66	29.79	29.47	29.77	346234
2010-04-15	29.78	29.90	29.68	29.74	376998
2010-04-16	29.61	29.90	28.55	29.15	831596
2010-04-19	29.08	29.28	28.76	29.09	601416
2010-04-20	29.09	29.11	28.73	29.05	1123406
2010-04-21	29.10	29.16	28.86	29.11	443928
2010-04-22	28.83	28.84	27.60	28.37	1201524
2010-04-23	28.26	28.54	28.10	28.51	706098
2010-04-26	28.54	28.54	27.98	28.14	498304
2010-04-27	27.94	28.36	27.68	27.80	742658
2010-04-28	27.91	28.01	27.44	27.52	968928
2010-04-29	27.80	28.67	27.56	28.67	15064402
2010-04-30	28.67	29.51	27.44	27.47	2262058
2010-05-03	27.60	28.92	27.22	28.43	1582000
2010-05-04	28.19	28.98	27.95	28.95	1209896
2010-05-05	28.64	30.10	28.53	29.96	1818026
2010-05-06	29.81	30.64	28.76	29.36	2298010
2010-05-07	29.15	29.73	29.05	29.16	2052546
2010-05-10	29.97	30.25	29.56	29.76	756636
2010-05-11	29.52	29.90	29.42	29.65	769512
2010-05-12	29.65	30.25	29.62	30.17	709232
2010-05-13	30.08	30.19	29.78	30.04	1019484
2010-05-14	29.86	29.87	29.02	29.14	817262
2010-05-17	29.26	29.54	28.68	29.40	605342
2010-05-18	29.52	30.44	29.35	29.42	988150
2010-05-19	29.37	29.53	28.94	29.20	489468
2010-05-20	28.73	28.75	27.90	27.93	1494868
2010-05-21	27.63	28.10	27.50	27.85	888604
2010-05-24	27.76	28.07	27.57	27.61	335402
2010-05-25	27.17	27.75	26.84	27.71	584044
2010-05-26	27.89	28.05	27.41	27.58	1569940
2010-05-27	28.01	28.32	27.80	28.32	733254
2010-05-28	28.25	28.56	28.10	28.28	839852
2010-06-01	28.10	28.29	27.47	27.48	932068
2010-06-02	27.63	28.54	27.61	28.51	1066710
2010-06-03	28.73	29.27	28.62	29.15	703048
2010-06-04	28.86	28.95	27.95	28.01	557544
2010-06-07	28.01	28.54	27.95	28.08	637456
2010-06-08	28.05	28.28	27.58	27.90	809422
2010-06-09	27.93	28.42	27.79	28.12	1375292
2010-06-10	28.39	28.77	28.25	28.71	411076
2010-06-11	28.45	29.12	28.43	28.88	492464
2010-06-14	29.00	29.62	28.94	29.42	552684
2010-06-15	29.53	30.13	29.40	30.08	694698
2010-06-16	29.84	30.04	29.63	29.85	622890
2010-06-17	29.95	30.04	29.56	29.80	525222
2010-06-18	29.67	29.74	29.35	29.49	506912
2010-06-21	29.76	29.86	29.41	29.53	467030
2010-06-22	29.50	29.84	28.37	28.45	901160
2010-06-23	28.52	29.09	28.34	28.90	742658
2010-06-24	28.88	29.50	28.85	29.03	872994
2010-06-25	29.14	29.38	28.87	29.08	1963554
2010-06-28	29.18	29.18	28.57	28.90	973896
2010-06-29	28.70	28.80	28.02	28.16	585328
2010-06-30	28.05	28.34	27.68	27.81	754816
2010-07-01	27.84	27.84	26.47	26.92	1535096
2010-07-02	27.11	27.11	26.27	26.30	943776
2010-07-06	26.51	26.57	26.06	26.14	980912
2010-07-07	26.22	26.86	26.12	26.82	641156
2010-07-08	27.01	27.25	26.54	26.71	496246
2010-07-09	26.71	26.79	26.15	26.22	1047362
2010-07-12	26.10	26.18	25.72	26.06	1276940
2010-07-13	26.19	26.63	25.98	26.62	1081292
2010-07-14	26.50	26.74	26.31	26.52	614276
2010-07-15	26.51	26.55	26.18	26.50	501174
2010-07-16	26.37	26.44	25.51	25.57	723642
2010-07-19	25.69	25.74	25.31	25.40	599524
2010-07-20	25.17	25.49	25.03	25.45	580988
2010-07-21	25.48	25.61	24.53	24.60	1657704
2010-07-22	24.81	25.06	23.42	23.48	2661570
2010-07-23	23.47	24.10	23.35	23.76	2010236
2010-07-26	23.83	24.47	23.82	24.47	1066574
2010-07-27	24.64	24.65	24.11	24.14	1033198
2010-07-28	23.95	24.06	23.30	23.37	1102678
2010-07-29	23.42	23.84	23.00	23.17	1275738
2010-07-30	22.94	23.65	22.42	23.58	1035306
2010-08-02	23.81	23.81	23.19	23.65	1568942
2010-08-03	23.65	25.57	23.65	25.11	2047846
2010-08-04	25.18	25.83	24.84	25.36	1494536
2010-08-05	25.18	25.63	25.02	25.53	731146
2010-08-06	25.26	25.75	25.17	25.72	819620
2010-08-09	25.77	25.81	25.49	25.65	546516
2010-08-10	25.49	25.49	25.00	25.10	764278
2010-08-11	24.88	24.88	24.51	24.73	892136
2010-08-12	24.40	24.73	24.20	24.38	802816
2010-08-13	24.34	24.35	24.07	24.10	567838
2010-08-16	24.00	24.41	23.71	24.35	759040
2010-08-17	24.54	24.67	24.27	24.45	445748
2010-08-18	24.40	24.69	24.20	24.57	420576
2010-08-19	24.43	24.47	24.06	24.23	701052
2010-08-20	24.13	24.15	23.88	24.10	463506
2010-08-23	24.14	24.43	24.01	24.02	279074
2010-08-24	23.79	24.00	23.73	23.80	789446
2010-08-25	23.70	24.19	23.70	24.12	399946
2010-08-26	24.18	24.30	23.79	23.82	368608
2010-08-27	23.93	24.01	23.45	23.93	554224
2010-08-30	23.83	24.00	23.51	23.54	248674
2010-08-31	23.39	23.49	23.00	23.17	714266
2010-09-01	23.42	24.07	23.39	24.07	402790
2010-09-02	23.97	24.43	23.88	24.11	377348
2010-09-03	24.33	24.58	24.06	24.13	389658
2010-09-07	24.13	24.31	24.00	24.03	247074
2010-09-08	24.02	24.58	24.02	24.44	361864
2010-09-09	24.69	24.82	24.53	24.56	328974
2010-09-10	24.55	24.94	24.37	24.89	487218
2010-09-13	25.03	25.25	24.86	25.19	405278
2010-09-14	25.16	25.52	25.06	25.27	555268
2010-09-15	25.17	25.51	25.08	25.48	389508
2010-09-16	25.46	25.52	25.01	25.12	281986
2010-09-17	25.20	25.31	25.01	25.18	407394
2010-09-20	25.31	25.82	25.16	25.74	342910
2010-09-21	25.70	26.01	25.69	25.77	688962
2010-09-22	25.73	26.24	25.73	26.08	970448
2010-09-23	26.03	26.37	25.97	26.00	505022
2010-09-24	26.28	26.62	26.10	26.57	907970
2010-09-27	26.52	26.63	26.23	26.48	565202
2010-09-28	26.56	26.73	26.22	26.68	646830
2010-09-29	26.68	26.72	26.40	26.48	520494
2010-09-30	26.58	26.96	26.49	26.65	583968
2010-10-01	26.71	26.82	26.12	26.55	732422
2010-10-04	26.49	27.99	26.43	27.54	3029226
2010-10-05	27.80	27.99	27.44	27.73	1108904
2010-10-06	27.67	27.90	27.29	27.41	578126
2010-10-07	27.42	27.71	27.37	27.44	402764
2010-10-08	27.51	28.01	27.38	27.96	547074
2010-10-11	27.93	28.45	27.90	28.23	305936
2010-10-12	28.23	28.47	27.97	28.29	758592
2010-10-13	28.33	28.82	28.33	28.71	399938
2010-10-14	28.55	28.68	28.18	28.27	597080
2010-10-15	28.49	28.54	28.16	28.30	362744
2010-10-18	28.25	28.66	28.20	28.66	313924
2010-10-19	28.44	28.48	27.71	27.96	397326
2010-10-20	28.09	28.54	28.09	28.31	244316
2010-10-21	28.44	28.52	28.15	28.45	791508
2010-10-22	28.45	28.70	28.45	28.48	450896
2010-10-25	28.51	28.85	28.51	28.71	536180
2010-10-26	28.56	28.85	28.40	28.66	440962
2010-10-27	28.50	28.85	28.42	28.80	539616
2010-10-28	28.85	29.17	28.71	29.03	531802
2010-10-29	28.90	29.62	28.82	29.61	816644
2010-11-01	29.75	30.22	29.17	29.28	1536372
2010-11-02	29.33	29.84	28.92	29.80	914366
2010-11-03	29.80	30.74	29.64	30.67	1017810
2010-11-04	30.75	30.99	30.25	30.39	881242
2010-11-05	30.39	30.51	30.10	30.24	546142
2010-11-08	30.14	30.35	29.95	30.31	453714
2010-11-09	30.31	30.48	30.14	30.21	305330
2010-11-10	30.26	30.58	29.98	30.55	544626
2010-11-11	30.33	30.65	30.24	30.58	222204
2010-11-12	30.47	30.68	30.26	30.35	340074
2010-11-15	30.49	30.49	30.19	30.22	272422
2010-11-16	30.02	30.21	29.51	29.70	386518
2010-11-17	29.79	29.95	29.44	29.67	546570
2010-11-18	29.89	30.37	29.87	30.29	608848
2010-11-19	30.26	30.47	30.03	30.29	363732
2010-11-22	30.22	30.47	30.08	30.41	303544
2010-11-23	30.12	30.19	29.86	30.03	372986
2010-11-24	30.23	30.73	30.08	30.56	308094
2010-11-26	30.43	30.43	30.08	30.29	130300
2010-11-29	30.13	30.65	30.08	30.56	411890
2010-11-30	30.39	30.75	30.12	30.60	649994
2010-12-01	30.88	31.82	30.85	31.75	1056558
2010-12-02	31.70	32.40	31.70	32.11	852190
2010-12-03	32.04	32.25	31.90	32.08	355992
2010-12-06	31.98	32.04	31.78	31.82	285326
2010-12-07	32.00	32.06	31.88	31.95	662554
2010-12-08	31.95	32.16	31.92	31.95	437134
2010-12-09	32.00	32.19	31.94	32.10	411678
2010-12-10	32.13	32.47	32.11	32.43	381582
2010-12-13	32.50	32.90	32.41	32.62	478184
2010-12-14	32.64	33.13	32.64	32.81	308542
2010-12-15	32.71	33.50	32.71	33.34	1124768
2010-12-16	33.33	33.60	33.16	33.49	542812
2010-12-17	33.53	33.60	33.34	33.60	994098
2010-12-20	34.20	34.69	33.88	33.90	651946
2010-12-21	33.55	33.98	33.45	33.85	774140
2010-12-22	33.87	34.04	33.62	33.91	910314
2010-12-23	33.98	34.10	33.84	33.93	197296
2010-12-27	33.84	34.31	33.67	34.18	519420
2010-12-28	34.21	34.28	33.79	34.14	289222
2010-12-29	34.20	34.38	34.06	34.06	221912
2010-12-30	33.96	34.36	33.93	34.04	125782
2010-12-31	34.00	34.07	33.64	33.65	281084
2011-01-03	33.85	34.69	33.83	34.58	385548
2011-01-04	34.77	34.80	33.99	34.42	572104
2011-01-05	34.30	34.97	33.50	34.79	418398
2011-01-06	34.76	34.90	34.51	34.65	521394
2011-01-07	34.75	34.75	34.09	34.28	367908
2011-01-10	34.19	34.73	34.08	34.52	561372
2011-01-11	34.60	34.75	34.49	34.60	437316
2011-01-12	34.70	35.02	34.59	34.87	247400
2011-01-13	34.90	35.01	34.60	34.84	279334
2011-01-14	34.60	34.65	34.25	34.56	401538
2011-01-18	34.48	35.09	34.27	35.05	704510
2011-01-19	34.87	34.96	34.12	34.16	555146
2011-01-20	34.08	34.22	32.97	33.05	934442
2011-01-21	33.22	33.33	32.86	32.95	403070
2011-01-24	33.00	33.00	32.49	32.65	767298
2011-01-25	32.35	33.25	32.35	32.95	1425386
2011-01-26	33.00	33.44	32.80	33.35	594548
2011-01-27	33.40	33.83	33.21	33.69	788276
2011-01-28	33.75	33.84	33.06	33.14	333182
2011-01-31	33.18	33.31	33.05	33.08	464160
2011-02-01	33.25	33.55	33.11	33.18	765982
2011-02-02	33.15	33.16	32.66	32.89	1168216
2011-02-03	30.17	31.42	29.48	30.86	3990012
2011-02-04	30.80	30.86	30.42	30.62	1210788
2011-02-07	30.61	30.90	30.45	30.86	1667796
2011-02-08	30.92	31.77	30.91	31.50	640386
2011-02-09	31.40	31.50	31.23	31.27	528210
2011-02-10	31.20	31.52	31.17	31.47	641486
2011-02-11	31.38	31.92	31.29	31.90	590264
2011-02-14	31.80	32.08	31.67	32.04	527214
2011-02-15	32.00	32.21	31.95	31.96	395566
2011-02-16	32.03	32.18	31.94	32.13	378158
2011-02-17	32.04	32.55	31.99	32.48	443860
2011-02-18	32.70	32.86	32.48	32.77	414620
2011-02-22	32.61	32.61	32.00	32.06	298328
2011-02-23	32.02	32.07	31.73	31.86	556118
2011-02-24	31.90	32.17	31.72	31.87	411854
2011-02-25	32.01	32.60	31.95	32.56	482234
2011-02-28	32.74	32.88	32.46	32.47	564792
2011-03-01	32.48	32.84	32.23	32.43	501548
2011-03-02	32.38	32.88	32.27	32.79	764412
2011-03-03	33.00	33.50	32.94	33.37	514372
2011-03-04	33.31	33.53	33.20	33.53	382522
2011-03-07	33.56	33.60	33.03	33.25	559820
2011-03-08	33.24	33.71	33.12	33.63	457338
2011-03-09	33.42	34.01	33.42	33.83	585406
2011-03-10	33.75	33.78	33.30	33.50	604644
2011-03-11	33.35	33.52	33.13	33.28	324842
2011-03-14	33.04	33.32	32.74	32.86	292750
2011-03-15	32.11	32.90	31.96	32.67	314448
2011-03-16	32.58	32.89	32.04	32.24	482402
2011-03-17	32.61	32.73	32.12	32.12	329422
2011-03-18	32.24	32.49	31.95	32.10	418494
2011-03-21	32.29	32.67	31.89	31.99	637430
2011-03-22	32.08	32.36	31.95	31.98	411396
2011-03-23	32.00	32.06	31.59	31.85	428152
2011-03-24	31.89	32.02	31.38	31.89	875764
2011-03-25	32.37	33.28	32.24	32.52	1234402
2011-03-28	32.54	32.71	32.42	32.45	325614
2011-03-29	32.48	32.85	32.35	32.51	548330
2011-03-30	32.60	32.99	32.52	32.76	595114
2011-03-31	32.67	33.49	32.63	33.31	579620
2011-04-01	33.51	34.25	33.34	34.24	1080650
2011-04-04	34.28	34.35	34.13	34.28	723394
2011-04-05	34.30	35.00	34.28	34.84	816208
2011-04-06	34.89	35.24	34.84	34.91	1028270
2011-04-07	34.83	35.00	34.04	34.04	724750
2011-04-08	34.18	34.27	33.76	33.95	430942
2011-04-11	33.99	34.04	33.70	33.90	422628
2011-04-12	33.71	34.08	33.67	33.88	1491734
2011-04-13	33.93	34.25	33.52	33.81	746350
2011-04-14	33.63	33.82	33.33	33.60	893538
2011-04-15	33.62	33.70	33.37	33.55	606586
2011-04-18	33.28	33.31	32.79	32.85	618498
2011-04-19	32.99	33.19	32.75	33.12	458908
2011-04-20	33.40	33.69	33.40	33.47	418190
2011-04-21	33.59	33.63	33.43	33.44	553700
2011-04-25	33.37	33.50	33.22	33.23	764742
2011-04-26	33.24	34.08	33.18	33.98	722666
2011-04-27	33.97	34.88	33.95	34.86	816344
2011-04-28	34.76	35.29	34.75	35.22	986478
2011-04-29	35.16	35.64	35.09	35.46	840376
2011-05-02	35.50	36.04	35.37	35.88	1905128
2011-05-03	36.35	37.05	36.00	36.24	1702688
2011-05-04	36.00	36.67	35.79	36.53	1246988
2011-05-05	36.35	36.49	36.01	36.25	880312
2011-05-06	36.50	37.05	36.42	36.55	667280
2011-05-09	36.50	36.92	36.45	36.88	669516
2011-05-10	36.89	37.36	36.89	37.24	493096
2011-05-11	37.13	37.27	36.71	37.05	758952
2011-05-12	36.90	37.50	36.70	37.49	712134
2011-05-13	37.50	37.60	37.18	37.35	479222
2011-05-16	37.18	37.41	36.97	37.20	548798
2011-05-17	36.99	37.13	36.70	36.76	746930
2011-05-18	36.93	37.46	36.82	37.45	353090
2011-05-19	37.50	37.50	37.09	37.16	547594
2011-05-20	37.15	37.74	36.96	37.59	722992
2011-05-23	37.09	37.09	36.50	36.58	511650
2011-05-24	36.57	36.61	36.21	36.22	275726
2011-05-25	36.15	36.59	36.05	36.55	380478
2011-05-26	36.42	36.65	36.26	36.61	273388
2011-05-27	36.72	36.94	36.55	36.80	287610
2011-05-31	37.27	37.58	36.98	37.58	797060
2011-06-01	37.28	37.37	36.35	36.42	1065092
2011-06-02	36.39	36.67	35.99	36.08	469880
2011-06-03	35.52	35.89	35.45	35.62	400984
2011-06-06	35.55	35.57	35.02	35.30	445124
2011-06-07	35.50	35.50	35.05	35.07	539616
2011-06-08	34.95	36.09	34.69	34.78	779034
2011-06-09	34.85	35.22	34.81	34.95	827680
2011-06-10	34.84	34.93	34.61	34.76	747532
2011-06-13	34.77	35.06	34.66	34.84	459062
2011-06-14	35.08	35.48	34.99	35.39	598748
2011-06-15	35.07	35.46	34.70	34.82	562942
2011-06-16	34.76	35.03	34.49	34.74	551548
2011-06-17	35.10	35.58	35.03	35.39	871462
2011-06-20	35.27	35.69	35.26	35.67	589016
2011-06-21	35.92	36.27	35.65	36.15	669734
2011-06-22	35.93	36.22	35.72	36.01	692576
2011-06-23	35.77	35.83	35.23	35.81	782282
2011-06-24	35.79	35.79	35.02	35.26	890838
2011-06-27	35.27	35.89	35.03	35.73	412166
2011-06-28	35.31	36.20	35.31	36.08	265536
2011-06-29	36.23	36.65	36.12	36.31	476782
2011-06-30	36.31	36.64	36.10	36.10	483662
2011-07-01	36.11	36.83	36.11	36.79	308016
2011-07-05	36.75	36.75	36.24	36.47	444556
2011-07-06	36.39	36.93	36.21	36.68	484874
2011-07-07	36.97	36.99	36.44	36.82	378242
2011-07-08	36.49	36.86	36.43	36.83	399458
2011-07-11	36.48	36.59	36.11	36.22	438956
2011-07-12	36.12	37.35	36.07	36.65	771238
2011-07-13	36.78	37.27	36.47	36.52	590794
2011-07-14	36.65	36.90	36.25	36.30	471576
2011-07-15	36.35	36.44	35.94	36.12	411034
2011-07-18	36.00	36.00	35.25	35.74	338538
2011-07-19	36.06	36.11	35.82	35.90	364480
2011-07-20	36.03	36.03	35.46	35.74	360936
2011-07-21	35.97	36.59	35.94	36.34	374852
2011-07-22	36.25	36.41	36.04	36.17	248356
2011-07-25	35.83	36.17	35.69	35.71	400634
2011-07-26	35.81	36.01	35.22	35.25	509748
2011-07-27	35.43	35.54	34.47	34.48	590022
2011-07-28	34.48	34.74	34.39	34.45	731496
2011-07-29	34.23	34.50	33.76	34.08	662684
2011-08-01	34.32	34.34	32.15	33.44	1846694
2011-08-02	32.71	33.90	32.63	32.86	1155716
2011-08-03	32.83	33.41	32.31	33.15	950056
2011-08-04	32.74	33.23	32.58	32.58	1433804
2011-08-05	32.91	32.91	31.51	32.13	1139084
2011-08-08	31.62	31.78	29.28	29.31	1493180
2011-08-09	29.91	31.84	29.24	31.84	1541904
2011-08-10	31.18	31.93	30.87	31.09	2352610
2011-08-11	31.11	32.47	31.01	32.01	950514
2011-08-12	32.21	32.71	31.88	32.25	699074
2011-08-15	32.61	33.12	32.33	33.06	685436
2011-08-16	32.89	33.33	32.63	33.02	480848
2011-08-17	33.11	33.32	32.53	32.68	674566
2011-08-18	31.91	31.96	30.69	30.96	552952
2011-08-19	30.75	31.42	30.52	30.62	424320
2011-08-22	31.33	31.38	30.56	30.72	439946
2011-08-23	30.78	32.12	30.51	32.11	481152
2011-08-24	31.98	32.27	31.77	32.00	553826
2011-08-25	32.15	32.46	30.62	31.04	775398
2011-08-26	30.79	31.58	30.37	31.41	676186
2011-08-29	31.60	33.01	31.60	32.88	418126
2011-08-30	32.67	33.08	32.27	32.89	279886
2011-08-31	33.07	33.72	32.40	32.66	540864
2011-09-01	32.58	33.38	32.26	32.45	547412
2011-09-02	31.85	32.54	31.79	31.81	373034
2011-09-06	31.00	31.88	30.90	31.72	363388
2011-09-07	32.06	33.05	31.92	32.90	304420
2011-09-08	32.50	33.10	31.97	32.06	500156
2011-09-09	31.82	32.07	30.99	31.21	629478
2011-09-12	30.94	31.51	30.63	31.43	424036
2011-09-13	31.62	31.69	30.85	31.54	644848
2011-09-14	31.76	32.91	31.18	32.50	451922
2011-09-15	32.81	33.11	32.25	33.03	587720
2011-09-16	32.90	33.02	32.65	33.00	806708
2011-09-19	32.56	32.66	32.18	32.45	669766
2011-09-20	32.61	32.87	31.95	31.97	522428
2011-09-21	32.01	32.89	31.43	31.43	788228
2011-09-22	30.59	31.32	30.38	30.92	560264
2011-09-23	30.70	31.18	30.44	30.71	572904
2011-09-26	30.97	31.65	30.64	31.59	399468
2011-09-27	32.17	32.98	31.85	32.65	372254
2011-09-28	32.58	32.70	32.00	32.06	526402
2011-09-29	32.56	32.70	31.74	32.21	766544
2011-09-30	31.81	32.32	31.29	31.32	611410
2011-10-03	31.09	31.47	30.54	30.54	1404184
2011-10-04	30.11	31.37	29.93	31.31	926722
2011-10-05	31.18	31.70	31.05	31.62	722524
2011-10-06	31.47	32.10	30.86	30.97	847324
2011-10-07	31.10	31.11	30.11	30.37	1157542
2011-10-10	30.97	31.40	30.92	31.32	330788
2011-10-11	31.22	32.12	31.15	32.00	327370
2011-10-12	32.16	32.88	32.16	32.67	483666
2011-10-13	32.43	32.46	31.83	32.00	416864
2011-10-14	32.48	32.58	32.24	32.50	338336
2011-10-17	32.29	32.47	31.52	31.64	314740
2011-10-18	31.63	31.86	31.31	31.53	605328
2011-10-19	31.55	31.93	31.34	31.49	780624
2011-10-20	31.73	31.92	31.03	31.54	639038
2011-10-21	31.77	32.00	31.42	31.93	1098174
2011-10-24	32.04	33.23	32.04	33.10	640334
2011-10-25	33.11	33.22	32.03	32.08	534834
2011-10-26	32.51	32.75	32.01	32.36	470646
2011-10-27	33.20	33.68	32.81	33.53	879932
2011-10-28	33.43	33.81	33.30	33.71	1073852
2011-10-31	33.44	33.64	32.89	32.90	700068
2011-11-01	34.81	34.81	30.67	33.37	2119864
2011-11-02	33.56	34.05	33.00	33.84	1345834
2011-11-03	34.38	34.53	33.51	33.80	504594
2011-11-04	33.50	33.90	33.33	33.50	792118
2011-11-07	33.64	34.25	33.30	34.20	994400
2011-11-08	34.52	35.09	34.37	34.95	927772
2011-11-09	34.27	34.67	34.03	34.22	898482
2011-11-10	34.51	34.58	34.03	34.35	468034
2011-11-11	34.68	35.09	34.59	34.85	381744
2011-11-14	34.72	35.18	34.38	34.79	526424
2011-11-15	34.63	34.92	34.16	34.71	240374
2011-11-16	34.41	34.75	33.99	34.35	504452
2011-11-17	34.23	34.33	33.44	33.67	463310
2011-11-18	33.76	33.89	33.25	33.46	313100
2011-11-21	33.01	33.30	32.65	32.94	393324
2011-11-22	32.95	33.13	32.65	32.88	333550
2011-11-23	32.60	32.77	32.15	32.52	483372
2011-11-25	32.35	32.57	32.09	32.19	356182
2011-11-28	33.05	33.27	32.59	32.79	790344
2011-11-29	32.90	33.17	32.42	32.70	806868
2011-11-30	33.45	33.95	33.33	33.70	1810846
2011-12-01	33.74	34.46	33.69	33.91	650772
2011-12-02	34.10	34.41	33.52	33.63	250892
2011-12-05	33.88	34.30	33.72	34.11	499114
2011-12-06	34.22	34.28	33.94	34.01	448256
2011-12-07	33.80	33.92	33.36	33.65	473946
2011-12-08	33.50	33.50	32.34	32.41	575022
2011-12-09	32.41	33.46	32.41	33.13	585022
2011-12-12	32.88	32.96	32.30	32.81	735038
2011-12-13	33.04	33.10	32.00	32.19	670926
2011-12-14	31.98	32.25	31.97	32.21	891794
2011-12-15	32.32	32.83	32.32	32.82	683446
2011-12-16	32.96	33.36	32.43	32.63	1160428
2011-12-19	32.69	33.03	32.38	32.74	536436
2011-12-20	33.04	34.04	32.95	34.00	626986
2011-12-21	33.82	34.37	33.76	34.27	513976
2011-12-22	34.52	35.20	34.43	35.15	536986
2011-12-23	35.15	35.29	35.11	35.26	313082
2011-12-27	35.22	35.80	35.16	35.64	325510
2011-12-28	35.65	35.94	35.13	35.31	465612
2011-12-29	35.31	36.09	35.29	36.00	422898
2011-12-30	36.10	36.29	35.97	36.01	573904
2012-01-03	35.57	36.48	35.21	35.34	1240518
2012-01-04	35.17	35.33	34.83	34.98	656492
2012-01-05	34.94	34.94	34.37	34.75	706188
2012-01-06	34.84	35.00	34.68	34.92	1055614
2012-01-09	34.93	35.14	34.71	35.02	494566
2012-01-10	35.27	35.27	34.92	35.04	470610
2012-01-11	34.89	35.32	34.79	34.92	771308
2012-01-12	35.05	35.06	34.18	34.32	458814
2012-01-13	34.07	34.12	33.48	34.04	485806
2012-01-17	34.14	34.64	34.14	34.50	659604
2012-01-18	34.50	34.85	34.22	34.71	649904
2012-01-19	34.86	35.67	34.77	35.05	889240
2012-01-20	35.01	35.30	34.89	35.22	329498
2012-01-23	35.30	35.76	35.24	35.72	653806
2012-01-24	35.63	35.73	35.48	35.63	507618
2012-01-25	35.55	36.00	35.07	35.82	652354
2012-01-26	35.91	35.99	35.47	35.60	508970
2012-01-27	35.50	35.84	35.46	35.51	390824
2012-01-30	35.28	35.68	35.08	35.63	482394
2012-01-31	35.80	36.00	35.57	35.61	487466
2012-02-01	35.71	36.70	35.71	36.50	717418
2012-02-02	35.46	35.76	33.50	35.59	2515174
2012-02-03	35.85	36.31	35.63	36.07	768748
2012-02-06	36.00	36.30	35.25	35.50	467348
2012-02-07	35.51	35.95	35.36	35.85	420300
2012-02-08	35.82	36.43	35.82	36.37	907826
2012-02-09	36.25	36.70	36.08	36.60	947642
2012-02-10	36.28	36.54	36.00	36.39	462456
2012-02-13	36.52	37.33	36.48	37.01	1074548
2012-02-14	36.87	37.02	36.64	36.85	367540
2012-02-15	36.95	37.23	36.52	37.00	660872
2012-02-16	36.96	37.63	36.83	37.49	698628
2012-02-17	37.64	37.69	37.29	37.35	484272
2012-02-21	37.33	37.64	36.97	37.34	605056
2012-02-22	37.25	37.37	36.80	36.90	656116
2012-02-23	36.96	37.18	36.79	37.15	482182
2012-02-24	37.09	37.81	37.06	37.73	624842
2012-02-27	37.34	37.84	37.32	37.65	802364
2012-02-28	37.63	37.75	37.13	37.28	1042850
2012-02-29	37.48	37.59	37.02	37.20	562304
2012-03-01	37.37	37.37	36.61	36.65	746556
2012-03-02	36.66	36.66	35.31	35.63	1505454
2012-03-05	35.71	36.06	35.34	35.36	859310
2012-03-06	35.13	35.37	34.91	35.26	575100
2012-03-07	35.30	35.57	35.16	35.50	493284
2012-03-08	35.60	36.33	35.47	36.19	701972
2012-03-09	36.24	36.93	36.24	36.77	500742
2012-03-12	36.83	36.83	36.30	36.47	405804
2012-03-13	36.67	37.42	36.59	37.42	782238
2012-03-14	37.42	37.50	37.08	37.29	336934
2012-03-15	37.25	37.57	37.16	37.32	449708
2012-03-16	37.33	37.85	37.14	37.55	647168
2012-03-19	37.44	37.93	37.44	37.52	459894
2012-03-20	37.31	37.52	37.20	37.32	376006
2012-03-21	37.39	37.51	37.20	37.39	294934
2012-03-22	37.20	37.44	36.91	37.00	425532
2012-03-23	37.00	37.30	36.78	36.99	556194
2012-03-26	37.28	37.73	37.19	37.58	478768
2012-03-27	37.65	37.80	37.23	37.31	474040
2012-03-28	37.27	37.59	36.85	37.27	362256
2012-03-29	37.03	37.58	36.66	37.36	520228
2012-03-30	37.50	37.59	37.05	37.19	412868
2012-04-02	37.15	37.34	36.82	37.02	850632
2012-04-03	37.06	37.18	36.61	36.98	624002
2012-04-04	36.64	37.11	35.90	36.01	1875140
2012-04-05	35.99	36.41	35.81	36.28	699778
2012-04-09	35.67	35.82	35.36	35.68	790124
2012-04-10	35.73	35.89	35.13	35.23	743806
2012-04-11	35.45	35.85	35.45	35.67	610914
2012-04-12	35.59	36.03	35.53	35.82	403114
2012-04-13	35.71	35.71	34.99	35.03	467536
2012-04-16	35.06	35.14	34.66	34.76	501994
2012-04-17	34.97	35.87	34.85	35.51	682652
2012-04-18	35.32	35.32	34.77	35.25	869066
2012-04-19	35.30	35.66	35.02	35.36	473126
2012-04-20	35.44	35.98	35.44	35.53	430826
2012-04-23	35.16	35.25	34.81	35.16	366244
2012-04-24	35.15	35.15	34.70	34.87	551454
2012-04-25	35.10	35.56	35.00	35.08	423710
2012-04-26	35.05	35.24	34.79	34.91	438452
2012-04-27	35.07	35.25	34.69	34.71	674290
2012-04-30	34.60	35.16	34.58	35.12	1282344
2012-05-01	35.10	35.53	34.92	34.97	515666
2012-05-02	34.77	35.27	34.73	35.23	930932
2012-05-03	34.40	34.55	33.01	33.60	3188358
2012-05-04	33.18	33.33	32.10	32.90	2763802
2012-05-07	32.71	32.88	32.32	32.69	1090540
2012-05-08	32.44	32.64	31.96	32.59	1187574
2012-05-09	32.24	35.70	32.10	34.31	6673682
2012-05-10	34.42	34.50	32.81	33.19	2955712
2012-05-11	33.05	33.39	32.66	32.73	758050
2012-05-14	32.47	32.56	31.93	32.24	626324
2012-05-15	32.25	32.30	31.82	31.94	419226
2012-05-16	32.14	32.25	31.77	31.83	911988
2012-05-17	31.89	31.95	31.34	31.45	944372
2012-05-18	31.59	31.59	31.02	31.06	817690
2012-05-21	31.16	31.53	30.91	31.51	867480
2012-05-22	31.51	31.91	31.51	31.86	1250282
2012-05-23	31.61	31.66	30.76	30.92	1076546
2012-05-24	31.00	31.18	30.40	30.65	1348358
2012-05-25	30.73	31.27	30.61	31.00	1316460
2012-05-29	31.29	31.53	30.98	31.14	729700
2012-05-30	30.85	31.01	30.41	30.60	508276
2012-05-31	30.66	30.73	30.18	30.51	754652
2012-06-01	30.05	30.15	29.71	30.01	1438730
2012-06-04	30.11	30.12	29.62	30.10	617258
2012-06-05	30.21	30.96	30.01	30.82	1048100
2012-06-06	31.04	31.26	30.85	30.95	468244
2012-06-07	31.20	31.33	30.95	31.04	565532
2012-06-08	30.78	31.22	30.75	31.18	654942
2012-06-11	31.46	31.50	30.96	30.99	365464
2012-06-12	31.08	31.57	30.79	31.54	570216
2012-06-13	31.44	31.68	31.29	31.39	603394
2012-06-14	31.35	31.58	31.25	31.40	443522
2012-06-15	31.50	31.83	31.33	31.79	838614
2012-06-18	31.63	32.04	31.43	32.03	319118
2012-06-19	32.05	32.37	32.01	32.07	429144
2012-06-20	32.12	32.32	31.72	31.75	588590
2012-06-21	31.79	31.95	31.42	31.45	927308
2012-06-22	31.52	31.86	31.36	31.58	1934932
2012-06-25	31.76	31.88	31.17	31.81	704492
2012-06-26	31.81	33.02	31.75	32.69	872124
2012-06-27	32.87	33.20	32.63	33.01	490018
2012-06-28	32.86	34.70	32.76	34.70	1893516
2012-06-29	35.16	35.16	34.17	34.27	1081954
2012-07-02	34.42	34.56	33.99	34.13	633886
2012-07-03	34.15	34.58	34.14	34.50	303692
2012-07-05	34.36	34.44	33.77	34.07	656530
2012-07-06	33.91	34.35	33.86	34.26	424202
2012-07-09	34.30	34.47	33.89	34.09	438412
2012-07-10	34.11	34.23	33.46	33.81	884194
2012-07-11	33.84	33.89	33.23	33.38	1133704
2012-07-12	33.31	33.37	32.84	33.04	657948
2012-07-13	33.17	33.56	33.12	33.43	457774
2012-07-16	33.38	33.60	33.15	33.52	540128
2012-07-17	33.60	33.72	33.15	33.37	475306
2012-07-18	32.17	32.17	30.85	31.80	3740422
2012-07-19	31.87	32.01	31.60	31.68	1658072
2012-07-20	31.52	31.58	30.85	31.21	782838
2012-07-23	30.75	30.97	30.48	30.65	532090
2012-07-24	30.64	30.85	30.45	30.66	1034082
2012-07-25	30.66	30.94	30.56	30.78	670066
2012-07-26	30.92	31.15	30.76	31.09	535056
2012-07-27	31.19	31.95	31.14	31.86	1124010
2012-07-30	32.10	32.22	31.84	32.15	973502
2012-07-31	32.51	33.94	32.51	33.07	1022950
2012-08-01	33.33	34.09	33.28	33.46	1588136
2012-08-02	33.35	33.81	33.25	33.64	697372
2012-08-03	34.00	34.33	33.62	34.26	791824
2012-08-06	34.37	34.44	34.12	34.31	400766
2012-08-07	34.51	34.58	34.34	34.50	568370
2012-08-08	34.37	34.88	34.18	34.77	580272
2012-08-09	34.78	34.78	34.13	34.55	634876
2012-08-10	34.38	34.66	34.30	34.63	407236
2012-08-13	34.52	34.83	34.45	34.78	480108
2012-08-14	34.93	34.93	34.49	34.68	238286
2012-08-15	34.53	35.13	34.53	34.90	342272
2012-08-16	34.99	35.01	34.69	34.93	419282
2012-08-17	34.94	34.98	34.77	34.93	612160
2012-08-20	34.95	35.11	34.58	34.63	762166
2012-08-21	34.71	34.78	34.37	34.44	1041168
2012-08-22	34.47	34.71	34.33	34.52	491396
2012-08-23	34.44	34.64	34.17	34.23	497648
2012-08-24	34.13	34.81	34.12	34.69	860916
2012-08-27	34.79	34.85	34.40	34.54	507854
2012-08-28	34.46	34.63	34.32	34.46	345906
2012-08-29	34.57	34.74	34.37	34.61	606594
2012-08-30	34.51	34.65	34.40	34.50	428474
2012-08-31	34.72	34.75	34.38	34.64	364150
2012-09-04	34.70	35.36	34.64	35.35	421254
2012-09-05	35.42	35.74	35.25	35.70	621118
2012-09-06	35.71	36.17	35.69	35.94	793794
2012-09-07	36.00	36.35	35.92	36.15	446786
2012-09-10	35.89	36.23	35.89	36.19	319954
2012-09-11	36.03	36.38	35.95	36.31	355720
2012-09-12	36.46	36.68	36.07	36.61	660514
2012-09-13	36.66	37.22	36.18	37.07	647032
2012-09-14	37.00	37.18	36.61	36.92	608640
2012-09-17	36.90	37.29	36.42	36.97	601176
2012-09-18	37.02	38.02	36.84	37.65	1126856
2012-09-19	37.74	38.34	37.61	37.82	1078720
2012-09-20	37.99	38.28	37.45	37.75	1018874
2012-09-21	37.84	38.16	37.60	37.62	864562
2012-09-24	37.28	37.90	36.83	37.62	807268
2012-09-25	37.61	37.78	37.24	37.26	436514
2012-09-26	37.19	37.20	36.84	36.98	549526
2012-09-27	37.15	37.47	37.15	37.31	418226
2012-09-28	37.17	37.50	36.88	37.23	444998
2012-10-01	37.29	37.41	36.90	37.20	651872
2012-10-02	37.28	37.36	36.74	36.77	982344
2012-10-03	36.92	37.15	36.78	37.05	519728
2012-10-04	37.20	37.35	36.88	37.30	409882
2012-10-05	37.30	37.36	36.65	36.88	779204
2012-10-08	36.79	36.80	36.42	36.56	582590
2012-10-09	36.76	36.76	35.93	36.01	536452
2012-10-10	35.92	36.24	35.75	35.88	503758
2012-10-11	36.00	36.36	35.88	36.07	554148
2012-10-12	35.99	36.05	35.42	35.52	461380
2012-10-15	35.46	35.58	35.24	35.45	407178
2012-10-16	35.73	35.73	35.31	35.40	406810
2012-10-17	35.35	35.53	35.20	35.29	537948
2012-10-18	35.24	35.41	35.08	35.35	463842
2012-10-19	35.24	35.26	34.24	34.63	1183154
2012-10-22	34.66	35.15	34.66	35.13	470442
2012-10-23	34.85	34.95	34.45	34.89	491898
2012-10-24	35.00	35.07	34.57	34.62	254766
2012-10-25	34.82	35.18	34.65	35.06	293124
2012-10-26	35.00	35.00	34.22	34.25	2528902
2012-10-31	34.25	34.74	33.93	34.49	1132900
2012-11-01	34.76	36.89	34.76	36.71	1926254
2012-11-02	37.20	38.38	36.98	37.01	1184100
2012-11-05	36.96	37.50	36.63	37.47	563828
2012-11-06	37.50	38.13	37.10	37.99	1537698
2012-11-07	38.06	38.63	37.29	38.16	1815368
2012-11-08	38.19	38.19	37.48	37.80	703280
2012-11-09	37.64	38.19	37.53	38.06	1384184
2012-11-12	38.02	38.05	37.62	37.75	499270
2012-11-13	37.66	37.99	37.41	37.69	401656
2012-11-14	37.68	37.71	36.73	36.81	655912
2012-11-15	36.84	37.30	36.59	37.26	745868
2012-11-16	37.29	37.39	36.50	36.84	743692
2012-11-19	37.00	37.10	36.73	36.89	723598
2012-11-20	37.28	38.56	37.01	38.43	1475322
2012-11-21	38.40	38.40	37.58	38.34	575168
2012-11-23	38.36	39.01	38.10	38.98	534790
2012-11-26	38.75	38.94	38.41	38.89	680814
2012-11-27	38.79	39.21	38.54	38.93	636002
2012-11-28	38.76	39.01	38.33	38.97	367990
2012-11-29	39.13	39.54	39.02	39.47	593890
2012-11-30	39.49	39.54	39.09	39.50	746542
2012-12-03	39.50	39.62	39.05	39.54	748396
2012-12-04	39.60	40.07	39.40	40.03	638972
2012-12-05	39.98	40.11	39.50	39.80	968886
2012-12-06	39.90	39.99	39.47	39.85	964562
2012-12-07	40.08	40.08	39.16	39.57	681244
2012-12-10	39.48	39.70	39.23	39.37	590508
2012-12-11	39.50	39.59	39.12	39.40	1497300
2012-12-12	39.28	39.83	39.28	39.51	1522382
2012-12-13	39.53	40.14	39.41	39.75	595662
2012-12-14	39.66	39.80	39.19	39.33	379028
2012-12-17	39.43	39.88	39.39	39.84	603486
2012-12-18	39.93	40.56	39.61	40.49	859552
2012-12-19	40.40	40.74	40.28	40.53	1044964
2012-12-20	40.59	40.87	40.40	40.68	564646
2012-12-21	39.87	40.68	39.35	40.42	1561860
2012-12-24	40.48	40.56	39.76	40.53	292088
2012-12-26	40.61	40.65	40.32	40.42	693574
2012-12-27	40.34	40.54	39.67	39.92	555196
2012-12-28	39.85	40.00	39.60	39.68	544228
2012-12-31	39.72	39.87	39.30	39.76	630672
2013-01-02	40.50	42.05	40.33	42.05	1570520
2013-01-03	41.94	42.49	40.88	41.03	1334362
2013-01-04	41.59	41.66	41.11	41.61	2855326
2013-01-07	41.29	42.23	41.29	42.09	931214
2013-01-08	42.19	42.27	40.96	41.13	675866
2013-01-09	41.22	41.36	40.89	41.36	598964
2013-01-10	41.60	42.00	41.24	41.96	622048
2013-01-11	41.83	41.97	41.27	41.40	469822
2013-01-14	41.44	41.80	41.38	41.68	524320
2013-01-15	41.60	42.64	41.55	42.59	881510
2013-01-16	42.38	42.54	42.05	42.37	488508
2013-01-17	42.59	43.17	42.59	42.87	1049126
2013-01-18	42.90	43.11	42.87	42.97	446052
2013-01-22	42.97	43.71	42.97	43.26	921946
2013-01-23	43.26	43.34	42.97	43.30	596710
2013-01-24	43.25	43.91	43.25	43.67	434742
2013-01-25	43.77	44.11	43.65	43.69	522030
2013-01-28	43.75	43.79	43.54	43.73	986944
2013-01-29	43.80	43.88	43.33	43.51	769634
2013-01-30	43.48	43.48	42.59	42.70	837284
2013-01-31	42.94	43.12	41.88	42.78	1274784
2013-02-01	43.13	43.15	42.71	43.07	553574
2013-02-04	42.97	43.03	42.06	42.24	533596
2013-02-05	42.45	42.69	42.25	42.47	548588
2013-02-06	42.40	42.65	42.36	42.60	365992
2013-02-07	42.62	42.87	42.48	42.79	411056
2013-02-08	42.80	43.76	42.71	43.26	698388
2013-02-11	43.07	43.18	42.76	42.96	558932
2013-02-12	42.84	43.61	42.81	43.45	948870
2013-02-13	43.35	43.81	43.23	43.81	840274
2013-02-14	43.41	43.87	43.41	43.56	782408
2013-02-15	43.59	43.70	43.43	43.48	257682
2013-02-19	43.56	44.21	43.56	44.05	510260
2013-02-20	43.75	43.98	43.27	43.30	527750
2013-02-21	43.27	43.27	42.56	42.75	315884
2013-02-22	42.97	43.20	42.75	43.03	494974
2013-02-25	43.07	43.52	42.67	42.67	473160
2013-02-26	42.75	42.97	42.40	42.74	196106
2013-02-27	42.81	43.06	42.55	42.90	444398
2013-02-28	42.90	43.16	42.75	42.81	584210
2013-03-01	42.58	42.77	42.36	42.66	681934
2013-03-04	42.56	42.74	42.04	42.62	588916
2013-03-05	42.82	43.26	42.71	42.93	448094
2013-03-06	42.96	43.09	42.90	43.00	287300
2013-03-07	43.01	43.13	42.81	42.95	306356
2013-03-08	43.15	43.24	42.75	43.19	430108
2013-03-11	43.23	43.53	43.23	43.35	220584
2013-03-12	43.36	43.62	43.19	43.23	302186
2013-03-13	43.29	43.66	43.20	43.47	467778
2013-03-14	43.48	43.84	43.17	43.25	433494
2013-03-15	43.15	43.76	43.10	43.39	493826
2013-03-18	43.08	43.48	42.88	43.07	220284
2013-03-19	43.16	43.42	42.69	43.08	466604
2013-03-20	43.46	44.05	43.46	43.79	361242
2013-03-21	43.55	44.41	43.55	43.84	618220
2013-03-22	44.05	44.16	43.50	43.87	673874
2013-03-25	43.93	44.05	43.44	43.80	469716
2013-03-26	43.87	44.31	43.66	44.20	436346
2013-03-27	43.95	44.80	43.86	44.67	293866
2013-03-28	44.81	44.99	44.53	44.82	479156
2013-04-01	44.75	44.97	44.39	44.76	619062
2013-04-02	44.97	45.50	44.09	44.32	846780
2013-04-03	44.33	44.48	43.21	43.27	1007938
2013-04-04	43.03	43.21	42.45	43.00	717656
2013-04-05	42.58	42.77	42.09	42.32	444364
2013-04-08	42.35	42.96	42.12	42.94	367142
2013-04-09	43.10	43.33	42.76	43.19	549310
2013-04-10	43.41	43.57	42.80	43.23	661100
2013-04-11	43.13	43.53	43.07	43.29	280466
2013-04-12	43.22	43.50	43.10	43.34	376562
2013-04-15	43.00	43.01	41.99	42.06	482034
2013-04-16	42.31	42.97	41.83	42.91	411624
2013-04-17	42.73	43.08	42.62	42.83	548536
2013-04-18	42.82	43.09	42.50	42.79	480296
2013-04-19	42.79	43.12	42.32	42.50	430540
2013-04-22	42.45	42.84	42.06	42.57	222194
2013-04-23	42.79	43.62	42.75	43.47	471032
2013-04-24	43.55	43.77	43.46	43.49	354272
2013-04-25	43.73	44.60	43.68	43.73	493784
2013-04-26	43.76	44.10	43.59	43.85	312854
2013-04-29	44.02	44.35	43.99	44.19	322908
2013-04-30	44.08	44.56	43.99	44.37	703962
2013-05-01	44.40	44.79	44.24	44.57	870002
2013-05-02	43.77	45.24	42.98	44.91	1052946
2013-05-03	44.71	44.78	44.05	44.07	670586
2013-05-06	43.83	44.14	43.53	43.88	465894
2013-05-07	44.01	44.31	43.81	44.31	527064
2013-05-08	44.31	44.71	44.20	44.59	296920
2013-05-09	44.60	44.81	44.14	44.68	320868
2013-05-10	44.58	45.29	44.58	45.24	235204
2013-05-13	45.11	45.29	44.98	45.12	149562
2013-05-14	45.04	45.62	45.04	45.61	327500
2013-05-15	45.58	46.03	45.40	45.99	330654
2013-05-16	46.01	46.53	45.57	46.35	773902
2013-05-17	46.46	46.62	46.23	46.50	291156
2013-05-20	46.52	46.91	46.31	46.49	426144
2013-05-21	46.46	46.83	46.24	46.70	458346
2013-05-22	46.81	47.29	45.84	46.11	923254
2013-05-23	45.89	46.59	45.65	46.51	630804
2013-05-24	46.47	46.47	45.66	45.98	305434
2013-05-28	45.13	46.95	45.13	46.60	253878
2013-05-29	46.43	46.67	46.00	46.56	218694
2013-05-30	46.74	47.21	46.56	46.88	381002
2013-05-31	46.64	47.14	46.41	46.42	546668
2013-06-03	46.43	46.43	45.11	45.73	913858
2013-06-04	45.70	46.25	45.68	46.09	405286
2013-06-05	45.91	46.12	45.23	45.27	274440
2013-06-06	45.31	45.65	45.09	45.49	494012
2013-06-07	45.50	45.94	45.15	45.65	293964
2013-06-10	45.87	46.08	45.29	45.88	294852
2013-06-11	45.63	46.39	45.22	46.00	361762
2013-06-12	46.29	46.42	45.52	45.56	295278
2013-06-13	45.55	46.12	45.11	46.02	241668
2013-06-14	45.99	46.25	45.40	45.95	344618
2013-06-17	46.29	46.49	45.98	46.24	337046
2013-06-18	46.32	46.32	46.07	46.14	375814
2013-06-19	46.02	46.02	45.10	45.21	528412
2013-06-20	44.90	44.90	44.22	44.42	399674
2013-06-21	44.64	44.74	43.90	43.90	995378
2013-06-24	43.80	44.65	43.57	44.43	506832
2013-06-25	44.84	44.86	43.95	44.57	539442
2013-06-26	44.85	45.08	44.33	44.52	290046
2013-06-27	44.66	45.33	44.66	45.24	286384
2013-06-28	45.15	45.91	44.86	45.79	1219570
2013-07-01	45.89	46.45	45.54	46.07	480076
2013-07-02	45.93	46.54	45.90	46.27	663626
2013-07-03	45.88	45.92	45.29	45.48	322318
2013-07-05	45.86	46.15	45.42	46.13	269350
2013-07-08	46.13	46.40	45.97	46.13	355562
2013-07-09	46.38	46.83	46.09	46.63	441490
2013-07-10	46.64	47.14	46.43	46.95	389154
2013-07-11	47.48	48.00	47.17	47.76	488658
2013-07-12	47.76	48.06	47.67	47.89	227734
2013-07-15	47.94	48.02	47.47	47.70	306824
2013-07-16	47.74	47.93	47.38	47.49	215414
2013-07-17	47.60	47.68	47.30	47.49	128336
2013-07-18	47.59	48.00	47.49	47.86	231562
2013-07-19	47.85	47.85	47.50	47.65	393576
2013-07-22	47.74	48.04	47.57	47.60	345810
2013-07-23	47.64	48.26	47.52	48.19	298924
2013-07-24	48.37	48.40	47.59	47.66	250982
2013-07-25	47.50	48.10	47.31	47.98	237320
2013-07-26	47.82	48.21	47.49	48.20	246890
2013-07-29	48.04	48.50	47.49	48.06	410650
2013-07-30	48.05	48.85	47.41	48.71	616608
2013-07-31	48.71	49.24	48.59	48.71	408692
2013-08-01	48.87	50.06	48.87	49.23	828462
2013-08-02	49.19	49.23	48.71	49.00	377194
2013-08-05	49.00	49.46	48.45	49.35	280966
2013-08-06	49.24	49.24	48.46	49.06	411166
2013-08-07	49.00	49.24	48.52	49.14	344818
2013-08-08	49.32	49.51	49.08	49.24	211314
2013-08-09	49.14	49.63	49.14	49.25	179964
2013-08-12	49.20	49.75	49.16	49.31	169846
2013-08-13	49.30	49.39	48.95	49.24	284662
2013-08-14	49.27	49.52	49.03	49.19	163588
2013-08-15	48.85	48.87	48.11	48.56	282624
2013-08-16	48.56	48.89	48.23	48.67	322202
2013-08-19	48.48	49.12	48.42	48.54	258494
2013-08-20	48.54	49.20	48.42	49.15	413426
2013-08-21	49.05	49.31	48.22	48.24	215634
2013-08-22	48.46	49.12	48.42	48.92	196654
2013-08-23	48.90	49.07	48.46	48.96	214292
2013-08-26	48.99	49.43	48.89	49.33	240842
2013-08-27	48.90	49.28	48.82	49.00	536324
2013-08-28	48.98	49.34	48.63	49.12	363710
2013-08-29	48.89	49.48	48.54	49.25	453786
2013-08-30	49.25	49.25	48.57	48.69	361216
2013-09-03	49.27	49.42	48.67	48.96	908768
2013-09-04	48.99	49.57	48.75	49.50	555252
2013-09-05	49.50	49.80	49.31	49.50	258002
2013-09-06	49.70	49.80	48.83	49.31	425910
2013-09-09	49.49	49.53	48.94	49.49	479898
2013-09-10	49.75	49.92	49.61	49.83	299806
2013-09-11	49.98	50.49	49.60	50.43	615138
2013-09-12	50.50	51.29	50.37	50.61	531686
2013-09-13	50.74	50.97	50.47	50.77	301616
2013-09-16	51.09	51.19	50.64	50.68	193296
2013-09-17	50.68	51.42	50.63	51.40	278588
2013-09-18	51.29	51.40	50.34	51.03	382214
2013-09-19	51.02	51.49	50.43	50.46	208946
2013-09-20	50.56	50.82	50.30	50.57	664850
2013-09-23	50.46	50.61	49.93	50.09	351020
2013-09-24	50.11	50.44	49.77	49.83	287526
2013-09-25	49.94	49.99	49.47	49.72	342786
2013-09-26	49.90	50.26	49.55	50.02	259014
2013-09-27	49.83	49.99	49.53	49.91	280178
2013-09-30	49.50	50.35	49.21	50.20	405290
2013-10-01	50.34	51.08	50.24	50.71	760292
2013-10-02	50.46	50.74	49.83	50.72	305904
2013-10-03	50.75	51.03	50.38	50.70	416268
2013-10-04	50.69	51.34	50.57	50.87	370838
2013-10-07	50.44	50.88	50.11	50.50	235956
2013-10-08	50.50	50.66	50.14	50.21	325142
2013-10-09	50.27	50.62	49.86	50.43	518506
2013-10-10	50.81	51.54	50.69	51.53	392354
2013-10-11	51.55	52.34	51.55	52.17	411676
2013-10-14	52.05	52.63	51.73	52.61	323462
2013-10-15	52.36	52.67	51.88	52.41	700096
2013-10-16	52.69	53.38	52.57	53.23	474950
2013-10-17	53.11	53.44	53.08	53.32	325562
2013-10-18	53.37	53.94	52.93	53.62	462802
2013-10-21	53.61	54.00	53.41	53.87	406756
2013-10-22	54.07	54.19	53.51	53.90	426066
2013-10-23	53.78	53.82	53.04	53.48	296550
2013-10-24	53.70	53.87	52.48	52.53	567690
2013-10-25	52.70	53.07	52.48	52.97	473594
2013-10-28	53.06	53.06	52.55	52.72	599716
2013-10-29	52.65	53.33	52.60	53.32	579150
2013-10-30	53.28	53.71	52.68	52.88	636908
2013-10-31	53.11	54.98	53.11	54.51	955942
2013-11-01	53.75	54.38	53.52	54.15	651518
2013-11-04	54.15	54.84	53.70	54.79	411170
2013-11-05	54.47	54.60	53.87	54.38	476780
2013-11-06	54.44	54.65	53.86	53.90	450278
2013-11-07	54.00	54.64	53.35	53.44	833414
2013-11-08	53.60	54.04	53.35	53.72	394080
2013-11-11	54.16	54.53	53.51	54.44	382410
2013-11-12	54.40	54.86	54.07	54.81	526358
2013-11-13	54.35	55.43	54.01	55.34	1180862
2013-11-14	55.27	55.47	54.95	55.24	449186
2013-11-15	55.24	55.38	54.96	55.26	535748
2013-11-18	55.30	55.62	54.92	55.06	509694
2013-11-19	54.96	54.96	53.81	54.07	405490
2013-11-20	54.06	55.08	53.85	55.04	828362
2013-11-21	55.25	55.56	55.09	55.54	753318
2013-11-22	55.44	55.68	54.93	55.55	640476
2013-11-25	55.63	55.66	55.04	55.48	863374
2013-11-26	55.47	55.65	55.11	55.32	308866
2013-11-27	55.32	55.53	55.05	55.31	380012
2013-11-29	55.33	55.90	54.66	55.40	139168
2013-12-02	55.42	55.66	55.10	55.14	297220
2013-12-03	54.94	55.53	54.73	55.50	292336
2013-12-04	55.39	55.48	54.87	55.23	300626
2013-12-05	55.35	56.05	55.35	55.80	452298
2013-12-06	56.34	56.44	55.94	56.03	543786
2013-12-09	56.05	56.45	55.72	56.31	481044
2013-12-10	56.24	56.24	55.54	55.69	364236
2013-12-11	55.64	55.97	54.23	54.29	594016
2013-12-12	54.34	54.95	54.20	54.79	561130
2013-12-13	55.08	55.30	53.90	54.03	813860
2013-12-16	54.38	54.43	53.84	53.98	759552
2013-12-17	54.07	54.07	52.59	52.66	960834
2013-12-18	52.54	53.20	52.42	52.81	1115830
2013-12-19	52.88	53.08	51.89	52.33	1065850
2013-12-20	53.08	53.79	52.35	52.82	1161751
2013-12-23	52.84	53.02	52.38	52.70	464438
2013-12-24	52.81	53.15	52.63	52.88	181334
2013-12-26	52.87	53.39	52.78	53.04	463177
2013-12-27	52.85	53.25	52.81	52.94	249137
2013-12-30	52.95	53.12	52.56	52.88	406335
2013-12-31	53.00	53.43	52.79	53.38	373297
2014-01-02	53.42	53.44	52.70	53.02	416294
2014-01-03	53.00	53.59	52.98	53.32	507452
2014-01-06	53.40	53.76	52.83	52.85	576766
2014-01-07	52.84	53.45	52.72	53.14	470524
2014-01-08	53.07	53.65	52.90	53.61	590043
2014-01-09	53.81	54.25	53.77	54.08	436909
2014-01-10	54.19	54.58	53.76	54.28	403383
2014-01-13	54.21	54.42	53.55	53.73	376378
2014-01-14	53.74	54.69	53.64	54.68	471183
2014-01-15	54.68	54.80	54.33	54.69	397687
2014-01-16	54.49	54.85	54.34	54.75	213016
2014-01-17	54.70	55.11	54.63	55.02	247194
2014-01-21	55.34	55.37	54.70	55.29	478724
2014-01-22	55.38	55.67	55.27	55.66	371654
2014-01-23	55.41	55.50	54.63	54.70	704627
2014-01-24	54.35	54.68	53.31	53.77	451740
2014-01-27	53.69	53.85	52.97	53.27	540054
2014-01-28	53.50	54.04	53.36	53.74	437371
2014-01-29	53.35	53.67	52.65	52.97	645791
2014-01-30	53.35	54.82	52.50	54.70	823368
2014-01-31	54.27	55.99	54.02	55.64	728305
2014-02-03	55.64	55.64	53.43	53.47	1019117
2014-02-04	53.64	54.07	53.18	53.92	846003
2014-02-05	53.82	54.69	53.37	54.45	587197
2014-02-06	54.59	55.17	54.29	54.79	589654
2014-02-07	54.96	55.38	54.65	55.30	478360
2014-02-10	55.30	56.52	55.02	56.30	713233
2014-02-11	56.32	57.50	56.30	57.49	921051
2014-02-12	57.49	59.48	57.25	58.14	1189836
2014-02-13	57.84	58.81	57.84	58.70	794059
2014-02-14	58.68	59.30	58.43	59.30	673751
2014-02-18	59.39	60.30	59.23	60.29	534389
2014-02-19	60.04	60.84	59.87	60.21	541002
2014-02-20	60.37	61.30	60.27	61.29	529148
2014-02-21	61.33	61.42	60.39	60.42	574964
2014-02-24	61.54	61.65	60.56	60.71	665277
2014-02-25	60.74	60.74	60.02	60.29	535638
2014-02-26	60.32	60.89	60.08	60.35	435359
2014-02-27	60.33	60.61	60.12	60.15	398548
2014-02-28	60.22	61.11	60.21	60.82	733103
2014-03-03	60.69	61.17	60.31	61.05	531002
2014-03-04	59.94	62.28	59.75	61.67	664314
2014-03-05	61.66	61.66	61.12	61.50	444063
2014-03-06	61.61	62.16	61.61	61.82	495797
2014-03-07	61.93	62.25	61.65	62.01	420641
2014-03-10	62.08	62.51	61.73	62.49	436425
2014-03-11	62.57	62.94	62.28	62.55	565630
2014-03-12	62.33	62.86	61.71	61.82	677253
2014-03-13	62.08	62.15	60.96	61.05	369742
2014-03-14	60.87	61.82	60.51	61.81	506313
2014-03-17	62.06	62.80	61.94	62.29	442182
2014-03-18	62.34	63.22	62.34	63.12	733956
2014-03-19	63.01	63.51	62.75	62.92	300334
2014-03-20	62.79	63.24	62.67	62.75	250795
2014-03-21	63.03	63.23	62.60	62.72	929130
2014-03-24	62.88	62.91	61.86	62.59	817799
2014-03-25	62.82	63.93	62.69	63.20	811443
2014-03-26	63.65	63.73	62.65	62.77	499859
2014-03-27	62.83	62.83	61.73	61.75	475041
2014-03-28	61.95	62.45	61.34	61.45	640820
2014-03-31	61.94	62.32	61.62	61.98	558817
2014-04-01	63.77	64.51	63.41	64.00	2281458
2014-04-02	64.12	64.44	63.65	63.87	989774
2014-04-03	64.11	64.43	63.39	63.98	1125717
2014-04-04	64.28	64.46	62.17	62.62	766516
2014-04-07	62.44	62.77	61.22	61.33	546503
2014-04-08	61.35	62.05	60.84	61.83	451277
2014-04-09	61.82	62.31	61.33	62.00	413146
2014-04-10	61.97	61.97	60.31	60.79	934697
2014-04-11	60.46	61.13	59.64	59.76	433954
2014-04-14	60.13	60.41	59.35	59.99	561482
2014-04-15	60.22	60.50	58.36	59.97	467012
2014-04-16	60.68	60.86	59.86	60.44	368615
2014-04-17	60.13	60.70	59.64	60.45	460041
2014-04-21	60.51	60.85	60.18	60.65	295708
2014-04-22	60.80	60.84	60.34	60.37	349230
2014-04-23	60.34	60.58	59.98	60.00	465832
2014-04-24	60.00	60.11	59.32	59.38	613335
2014-04-25	59.19	59.49	58.72	58.93	616939
2014-04-28	59.06	59.45	58.30	59.15	585190
2014-04-29	59.45	59.65	58.93	59.07	498409
2014-04-30	59.13	59.33	58.61	59.25	632049
2014-05-01	59.00	59.00	57.50	58.37	937950
2014-05-02	58.44	58.44	57.36	57.80	631117
2014-05-05	57.40	57.78	57.21	57.39	523311
2014-05-06	57.40	57.99	57.33	57.54	733185
2014-05-07	57.55	57.72	56.53	57.20	685060
2014-05-08	57.17	58.09	56.84	57.18	410125
2014-05-09	57.04	57.50	56.74	57.50	562191
2014-05-12	57.75	57.97	57.49	57.74	381867
2014-05-13	57.77	57.81	57.42	57.50	679705
2014-05-14	57.50	57.63	57.01	57.07	277926
2014-05-15	56.96	57.30	56.13	57.16	736226
2014-05-16	57.38	57.38	56.70	57.32	322428
2014-05-19	57.29	57.45	56.88	57.18	571428
2014-05-20	57.19	57.33	56.16	56.36	504638
2014-05-21	56.45	57.01	56.43	56.78	359141
2014-05-22	56.80	57.08	56.62	56.85	340942
2014-05-23	56.99	57.14	56.76	56.84	496426
2014-05-27	57.04	57.41	56.83	56.89	461744
2014-05-28	56.98	57.50	56.61	57.29	568624
2014-05-29	57.42	58.34	57.03	58.04	469499
2014-05-30	57.98	58.32	57.55	57.63	379684
2014-06-02	57.68	57.90	56.55	56.95	702453
2014-06-03	56.69	57.44	56.58	57.31	410255
2014-06-04	57.24	57.89	57.13	57.70	211045
2014-06-05	57.66	58.72	57.66	58.35	326841
2014-06-06	58.43	58.85	58.26	58.63	461874
2014-06-09	58.64	58.91	58.40	58.66	589283
2014-06-10	58.48	58.81	58.21	58.80	342556
2014-06-11	58.68	58.79	57.97	58.31	687946
2014-06-12	58.15	58.45	57.93	58.26	534894
2014-06-13	58.20	58.69	57.96	58.69	419635
2014-06-16	58.70	59.04	58.35	58.57	455893
2014-06-17	58.53	59.61	58.33	59.23	659497
2014-06-18	59.04	59.33	58.51	58.85	374044
2014-06-19	58.89	59.16	58.44	58.56	455172
2014-06-20	58.50	58.94	58.33	58.71	965272
2014-06-23	58.77	59.04	58.54	58.70	316297
2014-06-24	58.60	58.82	58.14	58.17	312065
2014-06-25	58.16	58.79	57.95	58.49	303610
2014-06-26	58.55	58.55	57.66	58.02	506267
2014-06-27	57.91	58.67	57.91	58.36	583751
2014-06-30	58.45	58.59	57.88	58.15	531431
2014-07-01	58.28	58.82	58.15	58.48	886612
2014-07-02	58.22	58.29	57.65	58.18	317368
2014-07-03	58.22	58.40	57.84	58.12	636150
2014-07-07	58.04	58.64	57.93	58.38	909951
2014-07-08	58.22	58.39	57.47	57.51	515862
2014-07-09	57.84	57.95	57.24	57.67	515520
2014-07-10	57.00	57.64	56.52	57.34	355195
2014-07-11	57.28	57.43	56.70	56.85	394917
2014-07-14	56.99	57.23	56.54	56.67	586097
2014-07-15	56.40	57.00	56.26	56.91	413026
2014-07-16	57.27	58.14	57.08	58.02	985135
2014-07-17	57.97	58.76	57.90	57.92	843160
2014-07-18	58.02	58.65	57.85	58.52	466367
2014-07-21	58.39	58.39	57.70	58.10	504501
2014-07-22	58.30	58.61	57.74	57.95	889381
2014-07-23	58.08	58.31	57.49	57.59	813356
2014-07-24	57.46	58.27	57.40	57.95	1025113
2014-07-25	57.90	58.21	57.33	57.51	487808
2014-07-28	57.49	58.33	57.32	58.18	470816
2014-07-29	58.12	58.69	58.03	58.41	708641
2014-07-30	58.68	60.08	58.25	60.00	1641298
2014-07-31	57.62	59.66	57.55	59.18	1411444
2014-08-01	59.02	59.07	57.13	57.33	1120584
2014-08-04	57.38	57.41	55.86	56.62	1057625
2014-08-05	56.32	57.25	56.22	56.99	786806
2014-08-06	56.71	57.12	56.04	56.07	526628
2014-08-07	56.22	56.23	55.37	55.51	382755
2014-08-08	55.43	56.03	55.30	55.82	301966
2014-08-11	55.89	56.37	55.48	55.59	547403
2014-08-12	55.67	55.81	55.46	55.63	306849
2014-08-13	55.83	56.43	55.71	56.21	345894
2014-08-14	56.24	56.58	55.45	56.32	361460
2014-08-15	56.57	56.57	55.52	55.91	420072
2014-08-18	56.09	56.74	56.03	56.55	401715
2014-08-19	56.55	57.06	56.50	57.03	386829
2014-08-20	56.81	57.07	56.33	56.35	601040
2014-08-21	56.27	56.85	56.07	56.83	483982
2014-08-22	56.90	56.97	56.27	56.77	314884
2014-08-25	57.00	57.15	56.61	56.93	294745
2014-08-26	56.97	57.25	56.67	57.07	526790
2014-08-27	57.06	57.55	57.01	57.24	281245
2014-08-28	57.15	57.40	56.56	56.64	276590
2014-08-29	56.80	57.48	56.65	57.25	290875
2014-09-02	57.21	57.28	56.81	57.19	418527
2014-09-03	57.43	57.54	57.08	57.25	323697
2014-09-04	57.24	57.71	56.74	56.96	710987
2014-09-05	56.78	57.13	56.22	56.42	480826
2014-09-08	56.32	56.90	56.19	56.85	348170
2014-09-09	56.82	57.27	56.52	56.56	364436
2014-09-10	56.55	56.63	56.12	56.29	469332
2014-09-11	56.02	56.32	55.84	55.99	489021
2014-09-12	56.07	56.07	55.30	55.56	286067
2014-09-15	55.75	55.82	55.14	55.26	442489
2014-09-16	54.84	55.48	54.80	55.05	623200
2014-09-17	54.99	55.16	54.16	54.47	353691
2014-09-18	54.68	55.58	54.47	55.22	942590
2014-09-19	55.56	55.67	55.09	55.47	1223805
2014-09-22	55.30	55.56	55.04	55.31	708107
2014-09-23	55.18	55.42	54.95	55.01	886866
2014-09-24	54.86	55.03	54.37	54.70	1093042
2014-09-25	54.51	55.00	54.17	54.49	782663
2014-09-26	54.60	54.98	54.41	54.86	595248
2014-09-29	54.47	55.31	54.47	55.25	607883
2014-09-30	55.35	55.35	54.65	54.82	575643
2014-10-01	54.70	54.79	53.68	53.69	988102
2014-10-02	53.76	54.14	53.09	53.67	444458
2014-10-03	53.87	53.96	53.38	53.84	567169
2014-10-06	53.99	54.19	53.22	53.55	464569
2014-10-07	53.24	53.60	52.62	52.76	694878
2014-10-08	52.73	53.11	52.24	52.60	838883
2014-10-09	52.60	53.25	52.00	52.13	957887
2014-10-10	52.06	52.77	51.90	51.94	1120973
2014-10-13	51.97	52.81	51.84	52.14	580778
2014-10-14	52.34	52.63	51.12	51.25	575916
2014-10-15	50.57	52.13	49.82	51.79	1006828
2014-10-16	51.32	52.27	50.97	52.11	909997
2014-10-17	52.59	52.95	52.30	52.84	482966
2014-10-20	52.85	53.07	52.43	53.04	600364
2014-10-21	53.30	55.44	53.30	55.23	621805
2014-10-22	55.33	55.46	54.93	55.27	791876
2014-10-23	55.78	55.87	55.10	55.47	671820
2014-10-24	55.62	55.95	55.25	55.87	349031
2014-10-27	55.76	55.93	55.37	55.79	448907
2014-10-28	55.81	56.65	55.59	56.60	507713
2014-10-29	56.75	57.21	56.43	56.66	869706
2014-10-30	57.95	62.88	56.66	61.50	1677409
2014-10-31	62.39	62.82	61.68	62.43	938267
2014-11-03	62.50	62.67	61.93	62.32	1167774
2014-11-04	62.30	62.60	61.97	62.48	725512
2014-11-05	62.85	63.00	62.37	62.63	681473
2014-11-06	62.55	62.93	62.36	62.61	710105
2014-11-07	62.45	62.55	61.76	62.18	782583
2014-11-10	62.33	62.43	61.83	62.38	620856
2014-11-11	62.40	62.63	62.13	62.40	646750
2014-11-12	62.13	62.50	61.66	62.42	454487
2014-11-13	62.36	62.72	62.26	62.53	91774
2014-11-14	62.50	62.87	62.24	62.80	755999
2014-11-17	62.82	64.90	62.63	64.38	1018486
2014-11-18	64.36	65.31	64.14	64.48	845071
2014-11-19	64.31	64.42	63.37	63.80	716210
2014-11-20	63.69	64.31	63.39	64.24	415953
2014-11-21	64.61	64.89	63.67	63.91	719149
2014-11-24	64.01	64.74	64.01	64.53	646984
2014-11-25	64.68	64.89	63.76	63.90	987651
2014-11-26	63.84	64.88	63.84	64.70	442400
2014-11-28	64.86	66.05	64.72	65.46	347182
2014-12-01	65.35	65.83	64.75	65.12	532328
2014-12-02	65.26	65.45	64.92	65.18	403040
2014-12-03	65.28	66.33	65.03	66.15	679963
2014-12-04	66.17	66.36	65.38	65.66	977126
2014-12-05	65.77	66.52	65.64	66.24	441330
2014-12-08	66.02	66.66	65.37	65.52	658228
2014-12-09	64.30	65.56	63.91	65.48	792411
2014-12-10	65.35	65.56	64.28	64.36	800365
2014-12-11	64.71	65.46	64.16	65.18	740980
2014-12-12	64.64	65.40	64.48	64.66	720513
2014-12-15	65.87	66.25	64.18	64.95	602937
2014-12-16	64.65	65.84	64.51	65.25	859528
2014-12-17	65.24	66.44	65.17	66.07	916211
2014-12-18	66.63	66.94	66.11	66.91	394956
2014-12-19	66.88	67.40	66.46	67.04	1032510
2014-12-22	66.96	67.40	66.91	67.20	566004
2014-12-23	67.45	67.64	66.52	66.64	515559
2014-12-24	66.65	67.20	66.59	66.81	143798
2014-12-26	67.07	67.30	66.62	66.69	304076
2014-12-29	66.52	66.96	66.09	66.42	394267
2014-12-30	66.34	67.46	66.34	66.72	556566
2014-12-31	66.76	67.09	66.08	66.11	388135
2015-01-02	66.15	66.95	65.50	66.08	345913
2015-01-05	65.84	66.53	65.48	65.70	556816
2015-01-06	65.70	66.20	64.42	64.86	609135
2015-01-07	65.19	65.95	64.81	65.70	475070
2015-01-08	66.06	66.41	65.82	66.02	1016694
2015-01-09	66.25	66.25	65.64	65.71	441237
2015-01-12	65.69	66.07	65.03	65.35	346601
2015-01-13	66.00	66.24	65.01	65.53	360564
2015-01-14	65.01	65.67	64.50	65.31	454257
2015-01-15	65.24	65.53	64.60	64.67	467387
2015-01-16	64.51	65.38	64.22	65.26	482193
2015-01-20	65.64	65.98	64.33	64.91	433850
2015-01-21	64.66	65.40	64.12	65.20	304104
2015-01-22	65.47	65.76	64.66	65.64	868377
2015-01-23	65.59	65.81	65.35	65.53	342169
2015-01-26	65.47	65.47	64.57	65.19	638781
2015-01-27	64.74	65.24	64.54	65.11	424937
2015-01-28	65.29	65.49	64.33	64.53	499512
2015-01-29	65.25	69.20	64.80	68.84	1643316
2015-01-30	68.82	69.20	67.58	67.89	724278
2015-02-02	68.28	68.80	67.38	67.98	1235433
2015-02-03	67.93	68.68	67.65	68.48	589919
2015-02-04	68.33	68.90	68.12	68.54	502699
2015-02-05	68.78	69.62	68.53	69.08	502873
2015-02-06	69.80	71.37	69.67	70.48	862303
2015-02-09	70.19	70.46	69.43	69.66	548440
2015-02-10	70.02	70.70	69.67	70.60	540950
2015-02-11	70.56	71.49	70.53	71.24	355525
2015-02-12	71.59	71.86	70.99	71.38	252511
2015-02-13	71.19	71.75	70.85	71.32	319903
2015-02-17	71.06	71.15	70.42	70.91	665777
2015-02-18	70.74	71.54	70.65	71.25	488757
2015-02-19	71.04	71.25	70.59	70.92	506129
2015-02-20	70.69	71.55	70.23	71.47	456426
2015-02-23	71.43	72.37	71.40	71.97	635989
2015-02-24	71.83	72.39	71.26	71.39	497992
2015-02-25	71.49	72.03	71.00	71.78	441546
2015-02-26	71.77	72.29	71.25	71.62	536263
2015-02-27	71.74	71.86	71.46	71.47	387985
2015-03-02	71.32	71.80	71.03	71.23	639563
2015-03-03	70.97	71.40	70.20	70.57	478501
2015-03-04	70.23	71.32	69.73	71.11	720922
2015-03-05	71.31	71.63	70.97	71.50	400045
2015-03-06	71.32	72.09	70.99	71.14	418702
2015-03-09	71.07	71.42	70.57	71.24	393954
2015-03-10	70.68	71.17	69.93	70.85	556998
2015-03-11	71.03	71.77	70.45	71.62	576570
2015-03-12	72.48	74.13	72.48	73.66	744032
2015-03-13	73.70	74.29	73.19	73.72	564097
2015-03-16	74.10	74.57	73.18	73.30	727498
2015-03-17	72.95	73.10	71.97	72.64	620151
2015-03-18	72.37	72.47	71.34	72.06	886987
2015-03-19	72.06	72.75	71.79	72.14	836836
2015-03-20	72.28	73.14	71.80	72.46	1678443
2015-03-23	72.70	74.18	72.70	73.12	874342
2015-03-24	72.97	73.36	72.59	72.75	640033
2015-03-25	72.67	73.42	72.09	72.09	579880
2015-03-26	71.67	72.37	71.32	71.98	429051
2015-03-27	71.93	72.50	71.65	72.11	268128
2015-03-30	72.45	73.06	72.25	72.61	358795
2015-03-31	72.53	73.38	72.21	72.51	576377
2015-04-01	72.61	73.33	71.21	71.48	562996
2015-04-02	71.36	72.26	71.36	71.88	360311
2015-04-06	71.50	72.73	71.50	72.60	554351
2015-04-07	72.76	73.44	72.05	72.11	329279
2015-04-08	72.13	73.07	72.13	73.03	348613
2015-04-09	73.18	73.58	72.87	73.16	236164
2015-04-10	73.31	73.59	72.81	73.36	405247
2015-04-13	73.33	74.49	73.23	73.30	229731
2015-04-14	73.47	73.69	72.89	73.14	211514
2015-04-15	73.55	73.84	73.08	73.26	361506
2015-04-16	73.28	74.03	73.00	73.34	369907
2015-04-17	73.07	73.42	72.33	72.67	362059
2015-04-20	73.02	73.36	72.48	73.10	197496
2015-04-21	73.46	73.72	72.68	72.88	374308
2015-04-22	72.84	73.38	72.16	73.00	482199
2015-04-23	72.92	73.31	72.90	73.06	471699
2015-04-24	73.37	73.70	73.13	73.41	468065
2015-04-27	73.17	73.93	72.45	72.83	497674
2015-04-28	72.64	73.29	71.93	72.88	388129
2015-04-29	72.87	72.87	71.71	72.50	729888
2015-04-30	71.32	71.32	69.51	70.78	1227428
2015-05-01	71.22	71.91	71.02	71.60	601503
2015-05-04	71.56	72.44	71.55	72.05	529604
2015-05-05	71.75	72.15	71.09	71.22	518070
2015-05-06	71.20	71.44	70.24	70.43	649115
2015-05-07	70.32	70.96	70.16	70.33	434600
2015-05-08	70.84	71.45	70.60	70.69	480766
2015-05-11	70.69	71.00	70.32	70.71	608628
2015-05-12	71.00	71.40	70.34	70.38	732515
2015-05-13	70.51	70.55	68.31	69.62	1666408
2015-05-14	70.02	70.61	69.65	70.40	521317
2015-05-15	70.61	70.95	70.18	70.40	461163
2015-05-18	70.54	71.55	70.53	71.47	375713
2015-05-19	71.60	71.69	71.03	71.07	472331
2015-05-20	71.17	71.73	70.94	71.15	343795
2015-05-21	71.00	71.49	70.74	71.09	293582
2015-05-22	71.26	72.15	70.79	71.37	372243
2015-05-26	71.10	71.39	69.67	70.30	510596
2015-05-27	70.68	71.32	70.24	70.65	488453
2015-05-28	70.69	71.26	70.50	70.86	353013
2015-05-29	70.79	71.94	70.17	71.18	1069026
2015-06-01	71.16	71.44	70.00	70.21	875759
2015-06-02	70.15	70.96	69.97	70.47	388882
2015-06-03	70.88	70.88	69.30	70.64	605225
2015-06-04	70.30	70.58	69.91	70.15	475447
2015-06-05	69.84	70.80	69.27	70.55	389550
2015-06-08	70.35	70.62	70.02	70.18	381555
2015-06-09	70.11	70.79	70.11	70.50	666966
2015-06-10	70.87	71.55	70.54	70.87	442359
2015-06-11	70.95	71.95	70.75	71.88	654966
2015-06-12	71.61	72.10	71.25	72.01	725742
2015-06-15	71.69	71.97	70.65	71.70	765514
2015-06-16	71.78	72.58	71.45	72.27	562263
2015-06-17	72.51	72.76	71.71	72.07	297357
2015-06-18	72.06	73.22	72.06	72.87	384361
2015-06-19	72.87	73.55	72.42	73.19	1037105
2015-06-22	73.91	73.93	73.17	73.67	424236
2015-06-23	73.76	74.34	73.34	73.74	500823
2015-06-24	73.45	74.83	73.45	74.23	828576
2015-06-25	74.74	75.43	74.48	75.22	934365
2015-06-26	75.36	75.63	74.91	75.07	859885
2015-06-29	75.07	75.48	74.02	74.08	820588
2015-06-30	74.51	74.93	73.95	74.11	629743
2015-07-01	74.70	75.38	74.28	75.06	642935
2015-07-02	75.05	75.46	74.53	74.81	444517
2015-07-06	74.42	75.31	74.29	75.05	1070121
2015-07-07	75.41	76.30	74.38	76.29	973561
2015-07-08	75.94	76.33	74.92	75.33	774823
2015-07-09	75.81	76.18	75.24	75.29	526984
2015-07-10	75.76	76.08	75.40	76.01	339209
2015-07-13	76.50	76.99	76.27	76.62	475664
2015-07-14	77.00	77.64	76.85	77.40	542697
2015-07-15	77.36	78.27	77.01	77.59	582100
2015-07-16	77.69	78.15	77.25	78.13	688440
2015-07-17	77.88	78.52	77.66	78.07	376605
2015-07-20	78.05	78.79	77.81	78.00	518570
2015-07-21	78.00	78.13	77.15	77.78	597298
2015-07-22	77.67	78.66	77.40	78.36	409169
2015-07-23	78.85	80.64	78.60	79.31	821290
2015-07-24	79.07	79.91	78.80	79.15	920149
2015-07-27	78.51	79.39	78.47	79.36	869912
2015-07-28	79.49	80.25	78.71	79.87	937100
2015-07-29	80.08	81.42	80.08	81.25	731668
2015-07-30	81.66	82.86	80.59	82.01	930284
2015-07-31	82.37	85.22	82.09	84.64	1937800
2015-08-03	84.61	85.19	84.12	84.66	1037055
2015-08-04	84.55	85.22	84.28	84.54	530870
2015-08-05	84.62	85.57	84.59	85.10	502653
2015-08-06	84.59	85.26	83.50	84.03	534868
2015-08-07	83.67	84.43	83.12	84.36	502093
2015-08-10	84.59	85.32	84.18	84.36	357549
2015-08-11	83.91	84.33	83.24	84.11	608223
2015-08-12	83.48	83.85	82.52	83.49	574283
2015-08-13	84.00	84.86	83.76	84.23	578216
2015-08-14	84.05	84.49	83.81	84.08	443065
2015-08-17	84.01	85.59	83.51	85.47	696393
2015-08-18	85.05	86.09	85.00	85.42	438605
2015-08-19	85.39	85.42	84.29	85.10	360659
2015-08-20	84.81	85.30	84.28	84.30	499065
2015-08-21	83.61	84.14	82.15	82.19	1036251
2015-08-24	78.62	79.47	76.20	77.70	1627486
2015-08-25	80.01	80.01	77.41	77.49	627540
2015-08-26	78.70	79.64	77.71	79.58	855996
2015-08-27	80.38	82.23	79.85	81.55	1023766
2015-08-28	81.47	81.83	80.81	81.57	725598
2015-08-31	81.40	81.99	80.47	80.55	479050
2015-09-01	79.24	79.60	78.00	78.26	780395
2015-09-02	78.75	79.18	78.05	79.13	611183
2015-09-03	79.48	80.52	79.26	79.34	742841
2015-09-04	77.43	80.01	77.43	79.21	502752
2015-09-08	80.28	81.27	79.80	81.24	905894
2015-09-09	81.83	82.09	80.16	80.35	705851
2015-09-10	80.05	81.37	80.01	80.33	532872
2015-09-11	80.03	81.28	80.02	81.00	316426
2015-09-14	81.75	81.84	81.15	81.41	413694
2015-09-15	81.82	82.70	81.54	82.54	424104
2015-09-16	83.21	83.99	82.45	83.20	406393
2015-09-17	83.80	85.04	83.01	84.34	556393
2015-09-18	83.43	84.76	83.36	84.52	925908
2015-09-21	85.38	85.97	84.48	84.80	706719
2015-09-22	84.01	84.61	83.21	83.92	524936
2015-09-23	84.37	85.10	84.13	84.49	586338
2015-09-24	84.16	84.37	82.65	83.19	683572
2015-09-25	83.77	83.93	80.91	81.57	729928
2015-09-28	80.97	80.97	77.06	78.29	1200907
2015-09-29	78.18	78.49	76.85	77.19	1049186
2015-09-30	78.00	78.35	76.08	76.79	1273719
2015-10-01	76.76	77.16	75.81	76.51	735656
2015-10-02	75.21	77.43	74.84	77.43	911868
2015-10-05	78.00	78.62	77.18	78.46	1160584
2015-10-06	78.60	78.74	76.31	76.74	849587
2015-10-07	76.78	78.07	75.80	77.19	1042283
2015-10-08	77.19	78.49	76.59	78.30	790525
2015-10-09	78.31	79.06	77.76	78.96	676584
2015-10-12	78.96	80.45	78.63	80.33	440443
2015-10-13	80.13	81.50	79.85	80.36	567322
2015-10-14	80.35	81.08	79.60	79.84	460392
2015-10-15	79.60	80.10	78.25	80.05	563071
2015-10-16	80.08	80.92	79.75	80.33	562515
2015-10-19	80.23	81.28	79.69	80.37	753128
2015-10-20	80.74	82.89	80.59	82.61	851042
2015-10-21	82.74	83.20	81.03	82.02	531609
2015-10-22	81.69	81.98	74.63	75.30	2583434
2015-10-23	76.16	77.23	75.36	76.48	1720796
2015-10-26	76.55	76.69	72.65	73.11	2955204
2015-10-27	73.11	74.25	71.61	73.08	2003977
2015-10-28	73.09	73.79	71.97	73.74	1399158
2015-10-29	70.14	72.35	68.66	71.25	2315588
2015-10-30	71.25	71.67	70.22	70.47	1555941
2015-11-02	70.89	72.60	70.51	72.20	1132317
2015-11-03	71.90	73.23	71.84	72.99	1040121
2015-11-04	73.11	73.64	72.23	72.51	618898
2015-11-05	72.58	73.68	72.18	73.54	654284
2015-11-06	73.47	74.01	72.73	73.71	708670
2015-11-09	73.70	73.79	72.17	73.19	629852
2015-11-10	72.93	73.85	72.68	73.56	615674
2015-11-11	73.56	73.95	70.90	71.10	1021014
2015-11-12	70.92	71.13	69.50	69.55	876965
2015-11-13	69.55	71.72	69.00	70.89	1322600
2015-11-16	70.89	71.58	70.32	70.93	751066
2015-11-17	71.10	72.45	71.10	71.82	669630
2015-11-18	72.24	73.12	72.14	72.51	690873
2015-11-19	72.94	73.20	72.08	73.09	1044452
2015-11-20	73.13	73.37	71.89	73.06	851268
2015-11-23	73.23	75.86	73.23	74.97	1230860
2015-11-24	74.45	74.97	73.52	74.48	964632
2015-11-25	74.57	74.83	73.67	73.75	521234
2015-11-27	73.91	74.44	73.26	73.57	463486
2015-11-30	73.83	74.09	71.37	71.37	4578127
2015-12-01	71.81	72.35	71.37	72.22	1197226
2015-12-02	72.32	72.56	71.55	71.68	832837
2015-12-03	71.75	72.34	70.06	70.29	751763
2015-12-04	70.54	71.36	70.44	71.20	637726
2015-12-07	71.04	71.39	70.00	70.36	622934
2015-12-08	70.36	71.99	69.70	71.48	944725
2015-12-09	71.19	72.97	70.96	71.01	974872
2015-12-10	70.94	72.04	70.94	71.80	699590
2015-12-11	71.11	71.92	70.95	71.06	706650
2015-12-14	70.99	71.79	69.27	69.97	688666
2015-12-15	70.49	71.11	69.57	70.72	1118249
2015-12-16	71.28	72.61	70.80	72.53	826912
2015-12-17	72.57	73.61	72.43	72.84	980793
2015-12-18	72.50	72.94	71.38	71.40	877868
2015-12-21	71.67	72.10	71.17	72.07	363112
2015-12-22	72.10	72.50	70.92	72.14	735888
2015-12-23	72.50	73.30	72.07	73.21	350361
2015-12-24	72.94	73.37	72.66	72.91	174148
2015-12-28	72.57	72.91	71.67	72.28	405431
2015-12-29	72.66	73.46	72.53	73.04	288331
2015-12-30	72.71	73.35	72.06	72.10	323207
2015-12-31	71.98	72.67	71.58	71.66	618415
2016-01-04	70.59	71.24	69.80	71.05	1054948
2016-01-05	71.10	71.26	69.18	69.81	955276
2016-01-06	69.10	70.37	68.69	69.25	1709683
2016-01-07	68.19	68.54	67.45	67.96	1081502
2016-01-08	68.32	69.21	68.01	68.21	769390
2016-01-11	68.51	69.23	66.62	67.19	789568
2016-01-12	67.60	68.62	66.82	67.74	729086
2016-01-13	67.83	68.22	65.49	66.38	1103595
2016-01-14	66.39	67.19	65.72	66.80	706947
2016-01-15	65.63	66.34	64.18	66.28	1128122
2016-01-19	66.84	67.71	66.28	67.03	803827
2016-01-20	66.28	68.08	64.88	67.50	1071673
2016-01-21	67.48	68.11	66.49	67.48	928175
2016-01-22	68.12	68.66	67.62	68.43	759276
2016-01-25	68.34	69.31	68.22	68.54	438921
2016-01-26	68.67	69.69	68.01	69.47	472191
2016-01-27	69.45	69.96	68.49	68.86	856290
2016-01-28	69.25	69.29	65.90	66.93	882391
2016-01-29	67.11	69.46	66.90	69.46	1028284
2016-02-01	69.11	69.81	68.57	69.54	777942
2016-02-02	68.88	69.40	67.94	68.07	689799
2016-02-03	68.42	68.72	64.90	67.01	1621704
2016-02-04	61.90	65.35	61.40	63.93	2479864
2016-02-05	63.38	65.11	63.38	64.82	1451522
2016-02-08	64.01	65.02	62.79	64.65	1407537
2016-02-09	63.89	66.43	63.89	65.98	1195084
2016-02-10	66.04	68.36	63.00	67.02	970447
2016-02-11	65.97	66.41	64.92	65.09	555229
2016-02-12	65.25	65.40	62.94	63.42	1311394
2016-02-16	63.39	65.17	62.76	64.97	940111
2016-02-17	65.15	65.36	64.21	64.81	986778
2016-02-18	65.00	66.28	64.32	64.94	813727
2016-02-19	64.93	66.05	64.41	65.88	473001
2016-02-22	66.41	68.04	66.24	67.30	1121089
2016-02-23	67.23	67.99	66.33	66.60	482385
2016-02-24	66.28	66.76	65.20	66.51	467921
2016-02-25	66.76	67.53	66.54	67.03	418126
2016-02-26	67.04	68.31	66.32	68.08	515214
2016-02-29	68.24	68.25	66.96	67.04	576485
2016-03-01	67.35	68.26	66.91	67.70	433774
2016-03-02	67.54	68.56	66.83	67.33	519980
2016-03-03	67.19	68.77	67.02	68.76	438123
2016-03-04	68.76	68.78	67.47	67.98	694181
2016-03-07	66.31	66.71	63.40	66.35	1548333
2016-03-08	66.22	66.37	64.64	65.11	525709
2016-03-09	65.31	65.90	64.34	64.92	600106
2016-03-10	65.35	65.86	63.22	63.72	703523
2016-03-11	64.14	65.70	63.79	65.05	1585589
2016-03-14	65.07	65.52	63.52	63.55	926400
2016-03-15	63.48	63.85	61.80	62.54	911194
2016-03-16	62.45	63.59	62.42	63.06	833088
2016-03-17	62.92	63.26	61.44	62.12	1350919
2016-03-18	61.95	64.60	61.95	63.40	1071367
2016-03-21	63.18	64.28	62.95	64.20	644018
2016-03-22	63.76	64.61	63.58	64.40	701844
2016-03-23	64.48	65.21	64.16	64.91	909751
2016-03-24	64.49	65.05	63.77	64.27	761982
2016-03-28	64.42	65.16	63.79	64.93	802435
2016-03-29	64.98	65.29	64.28	65.16	950751
2016-03-30	65.35	65.58	64.57	65.34	535746
2016-03-31	65.16	65.57	64.20	64.62	1184952
2016-04-01	64.15	64.59	63.16	64.54	833257
2016-04-04	64.59	64.61	63.10	63.18	850540
2016-04-05	62.81	62.94	61.87	61.97	855645
2016-04-06	62.12	63.88	62.05	63.88	685783
2016-04-07	63.59	63.95	62.94	63.46	606631
2016-04-08	63.80	64.03	63.13	63.77	684024
2016-04-11	63.85	64.59	63.43	64.21	817548
2016-04-12	64.18	67.33	64.15	66.63	1329706
2016-04-13	66.81	67.92	66.51	67.27	976825
2016-04-14	67.26	68.39	66.93	67.89	552030
2016-04-15	68.00	69.39	67.61	69.25	770450
2016-04-18	69.08	69.50	68.78	69.34	471617
2016-04-19	69.21	69.75	68.00	68.64	917251
2016-04-20	68.64	70.65	68.17	70.28	555829
2016-04-21	70.44	73.25	70.07	71.89	1012535
2016-04-22	71.77	72.47	71.62	72.15	464909
2016-04-25	72.15	73.68	71.76	72.20	772415
2016-04-26	72.45	72.86	71.84	71.99	546669
2016-04-27	71.96	72.94	71.93	72.94	903516
2016-04-28	71.12	71.87	69.81	70.75	1709116
2016-04-29	70.62	72.02	70.34	71.29	938426
2016-05-02	71.66	71.99	69.90	70.10	1046294
2016-05-03	69.53	70.27	69.48	70.08	839460
2016-05-04	69.92	70.48	68.85	69.09	819230
2016-05-05	68.91	69.37	68.16	69.25	546819
2016-05-06	69.14	69.63	68.90	69.33	630410
2016-05-09	69.47	70.13	69.39	69.65	493187
2016-05-10	69.64	70.25	69.41	69.95	381720
2016-05-11	69.99	70.21	69.08	69.13	326752
2016-05-12	69.17	69.46	68.10	68.69	641070
2016-05-13	68.73	69.67	68.20	68.62	653579
2016-05-16	68.53	69.23	68.23	68.55	738298
2016-05-17	68.31	68.87	67.30	67.46	553632
2016-05-18	67.34	67.64	66.46	67.07	639794
2016-05-19	66.59	67.18	65.96	66.87	499213
2016-05-20	67.31	67.56	66.76	67.17	474031
2016-05-23	67.13	67.54	66.90	66.93	283334
2016-05-24	67.42	68.29	66.77	68.25	468722
2016-05-25	68.53	68.81	67.90	68.05	332058
2016-05-26	68.07	68.41	67.53	67.59	334453
2016-05-27	67.67	68.32	67.62	68.08	448069
2016-05-31	68.29	68.69	68.06	68.45	524681
2016-06-01	68.11	68.11	66.98	67.99	658089
2016-06-02	67.93	68.44	67.64	68.31	660172
2016-06-03	68.31	68.31	67.19	67.50	345501
2016-06-06	67.60	68.45	67.11	68.30	387126
2016-06-07	68.32	69.84	68.02	69.78	612492
2016-06-08	69.73	70.56	69.71	70.15	458348
2016-06-09	70.10	70.23	69.76	70.02	440791
2016-06-10	69.41	69.51	68.53	68.87	558532
2016-06-13	68.74	69.49	68.27	68.66	416645
2016-06-14	68.66	69.57	68.34	69.50	1032053
2016-06-15	69.48	69.88	69.07	69.12	416245
2016-06-16	68.50	69.40	67.90	69.37	443366
2016-06-17	69.73	70.13	68.44	68.86	842346
2016-06-20	69.57	70.45	69.25	70.38	453882
2016-06-21	70.68	71.12	70.20	70.74	750190
2016-06-22	70.72	72.16	70.35	71.97	743824
2016-06-23	72.21	72.83	72.06	72.80	586917
2016-06-24	69.98	71.19	69.92	69.97	703185
2016-06-27	69.62	69.62	67.65	68.02	592373
2016-06-28	68.55	69.98	68.23	69.53	549657
2016-06-29	70.01	71.69	69.93	71.46	391469
2016-06-30	71.40	72.43	71.19	72.43	718537
2016-07-01	72.28	73.06	72.00	72.80	452401
2016-07-05	72.36	72.76	71.97	72.66	476516
2016-07-06	72.48	73.26	72.38	73.21	631344
2016-07-07	73.23	74.06	73.09	73.71	379458
2016-07-08	74.22	76.26	74.22	75.98	898814
2016-07-11	76.05	76.84	76.05	76.11	394357
2016-07-12	76.58	76.86	76.11	76.29	385038
2016-07-13	76.23	76.96	75.74	76.12	329684
2016-07-14	76.39	76.95	75.46	75.96	442346
2016-07-15	76.22	76.51	74.89	74.98	384074
2016-07-18	75.10	75.42	74.63	74.88	401187
2016-07-19	74.93	75.51	74.20	74.68	330873
2016-07-20	75.09	75.22	74.68	75.12	352193
2016-07-21	74.94	76.04	74.85	75.82	342242
2016-07-22	75.96	76.04	75.27	75.91	230642
2016-07-25	75.67	75.81	74.82	75.18	300771
2016-07-26	74.98	75.42	74.72	75.31	359348
2016-07-27	75.00	75.83	74.83	75.35	652275
2016-07-28	71.28	72.63	67.93	69.93	3974715
2016-07-29	69.31	69.84	68.18	68.91	1143717
2016-08-01	68.93	69.51	68.76	68.99	538510
2016-08-02	69.05	69.22	67.00	67.20	527512
2016-08-03	67.01	67.80	66.47	67.26	570767
2016-08-04	67.19	67.19	66.51	66.82	545585
2016-08-05	67.09	67.17	66.03	66.41	607031
2016-08-08	66.42	68.34	65.76	65.98	452906
2016-08-09	66.15	66.51	65.46	65.67	340595
2016-08-10	65.52	65.82	64.35	64.62	401547
2016-08-11	64.67	65.82	64.25	65.70	531860
2016-08-12	65.53	65.89	65.53	65.75	502311
2016-08-15	65.89	66.42	65.89	66.29	423291
2016-08-16	66.31	66.69	65.56	65.86	482345
2016-08-17	65.62	65.67	63.52	64.24	799271
2016-08-18	64.23	64.97	64.23	64.60	536085
2016-08-19	64.17	64.83	63.56	64.59	464691
2016-08-22	64.42	65.01	64.21	64.97	350311
2016-08-23	65.08	65.66	64.61	64.88	423707
2016-08-24	65.13	65.35	64.27	64.62	998770
2016-08-25	64.36	64.46	63.50	63.53	860020
2016-08-26	63.66	64.04	62.64	62.73	886316
2016-08-29	62.89	65.20	62.63	65.18	1138543
2016-08-30	65.10	66.40	65.10	65.89	914128
2016-08-31	65.91	66.05	65.13	65.77	712545
2016-09-01	65.59	65.74	63.74	64.48	547880
2016-09-02	64.87	66.72	64.44	66.57	789392
2016-09-06	66.40	67.03	65.89	66.89	674785
2016-09-07	66.87	67.76	66.76	67.15	989934
2016-09-08	67.09	67.61	67.04	67.29	512634
2016-09-09	66.72	66.87	65.89	65.89	472629
2016-09-12	65.64	67.08	65.37	66.99	324602
2016-09-13	66.39	66.84	66.11	66.60	524638
2016-09-14	66.83	66.83	64.87	65.05	565960
2016-09-15	64.85	65.65	64.24	65.26	681169
2016-09-16	65.08	65.45	64.63	65.06	1023741
2016-09-19	65.43	65.67	64.48	64.72	608614
2016-09-20	65.05	65.05	64.49	64.50	450368
2016-09-21	64.61	65.36	64.47	65.29	448520
2016-09-22	65.47	66.14	65.35	65.93	336058
2016-09-23	65.99	66.44	64.94	64.94	341806
2016-09-26	64.89	65.73	64.53	65.01	889885
2016-09-27	65.13	65.38	64.75	65.11	612634
2016-09-28	65.14	66.23	65.11	65.99	573726
2016-09-29	66.00	66.57	65.65	65.93	439492
2016-09-30	66.00	66.49	65.41	66.25	531284
2016-10-03	65.96	66.23	65.36	65.89	340636
2016-10-04	65.57	66.04	65.11	65.77	597334
2016-10-05	66.26	67.24	66.23	66.92	626822
2016-10-06	66.73	66.97	66.28	66.90	570692
2016-10-07	66.95	67.14	65.48	66.12	692755
2016-10-10	66.28	67.38	66.28	67.02	312207
2016-10-11	66.76	67.17	65.38	65.66	231565
2016-10-12	65.73	66.40	65.53	66.18	335769
2016-10-13	65.84	66.43	65.52	66.16	395466
2016-10-14	66.46	66.79	65.26	65.51	482563
2016-10-17	65.57	65.95	65.19	65.60	312294
2016-10-18	66.03	67.18	65.87	66.98	242298
2016-10-19	67.18	67.29	66.24	67.02	172949
2016-10-20	67.08	67.51	66.74	66.96	355769
2016-10-21	66.87	67.42	65.92	66.51	402554
2016-10-24	67.16	67.16	66.64	66.80	306423
2016-10-25	66.60	66.75	65.34	65.43	703785
2016-10-26	65.01	66.10	64.52	65.00	912435
2016-10-27	61.15	62.71	59.36	60.90	1989156
2016-10-28	60.75	61.70	60.74	60.89	776927
2016-10-31	60.96	61.67	60.45	61.25	1157276
2016-11-01	61.61	61.61	60.59	60.93	1113089
2016-11-02	60.46	62.35	60.46	62.05	644692
2016-11-03	61.94	62.58	60.67	60.84	898893
2016-11-04	60.95	61.39	60.34	60.38	813685
2016-11-07	61.10	62.00	60.77	61.16	998393
2016-11-08	61.00	63.36	60.98	63.15	1124942
2016-11-09	60.85	61.75	59.75	61.63	1744192
2016-11-10	62.08	62.61	60.96	61.65	791675
2016-11-11	61.63	61.77	60.84	61.56	616070
2016-11-14	61.79	63.22	61.79	62.98	538928
2016-11-15	63.25	63.47	62.34	62.70	665783
2016-11-16	62.67	63.36	62.30	63.05	806286
2016-11-17	63.18	64.92	63.11	64.37	603458
2016-11-18	64.44	64.53	63.56	63.88	343949
2016-11-21	63.87	64.63	63.71	64.58	503453
2016-11-22	64.71	64.89	63.32	63.92	605955
2016-11-23	63.44	64.72	63.44	64.67	319104
2016-11-25	64.99	66.04	64.75	65.82	257780
2016-11-28	65.74	65.92	65.04	65.33	747691
2016-11-29	65.61	66.16	65.31	66.01	479673
2016-11-30	66.07	66.47	65.44	65.47	566378
2016-12-01	65.60	66.35	65.10	65.49	546895
2016-12-02	65.60	66.81	65.26	65.46	486314
2016-12-05	65.42	65.94	65.24	65.92	439303
2016-12-06	65.90	67.27	65.78	67.05	1151543
2016-12-07	66.92	67.04	66.22	66.41	456367
2016-12-08	66.83	67.87	66.27	67.77	427556
2016-12-09	67.60	68.00	66.36	67.84	362899
2016-12-12	67.68	68.14	67.45	67.78	644736
2016-12-13	66.66	67.00	64.72	66.12	1292848
2016-12-14	66.03	66.54	65.12	65.39	764082
2016-12-15	65.49	66.17	64.57	65.23	1076445
2016-12-16	65.22	66.52	65.03	65.25	1609748
2016-12-19	65.30	66.40	65.30	65.78	500719
2016-12-20	65.88	66.56	65.67	65.80	556445
2016-12-21	65.82	66.30	65.13	65.89	1408348
2016-12-22	66.38	69.68	65.91	67.82	1213673
2016-12-23	67.65	68.07	66.82	67.76	386847
2016-12-27	67.82	68.09	67.67	67.81	360900
2016-12-28	67.71	67.75	66.41	66.59	388997
2016-12-29	66.80	67.66	66.58	66.93	408327
2016-12-30	67.00	67.43	66.48	66.66	413646
2017-01-03	66.86	67.21	66.46	66.97	455975
2017-01-04	67.35	69.65	67.24	69.17	714726
2017-01-05	69.11	69.57	68.45	68.88	546301
2017-01-06	68.91	69.00	67.71	68.19	441580
2017-01-09	68.19	68.86	67.50	68.66	433842
2017-01-10	68.40	68.98	67.87	68.87	417767
2017-01-11	68.95	70.61	68.80	70.30	914412
2017-01-12	69.93	70.17	69.20	70.16	510643
2017-01-13	70.00	70.84	69.85	70.69	367967
2017-01-17	70.21	71.30	69.59	70.76	1451168
2017-01-18	70.69	71.47	69.18	71.45	584087
2017-01-19	71.43	71.43	69.83	69.87	512855
2017-01-20	69.90	70.56	69.77	70.05	391066
2017-01-23	70.00	70.19	69.21	69.97	372246
2017-01-24	69.80	70.09	68.89	69.42	692662
2017-01-25	69.42	70.09	68.90	69.48	714285
2017-01-26	69.71	69.71	68.30	68.49	574358
2017-01-27	68.71	68.94	67.74	68.55	463234
2017-01-30	67.98	67.98	66.93	67.94	484824
2017-01-31	68.12	68.38	67.79	68.35	635080
2017-02-01	68.78	69.39	67.33	67.84	1104805
2017-02-02	67.87	68.26	66.92	68.13	636454
2017-02-03	68.62	68.88	68.04	68.73	360945
2017-02-06	68.86	69.52	68.41	68.92	649191
2017-02-07	65.26	65.97	64.05	65.25	1947145
2017-02-08	64.76	66.92	64.70	66.50	1434149
2017-02-09	66.77	68.21	66.77	67.61	815734
2017-02-10	67.70	68.49	67.42	68.00	871658
2017-02-13	68.29	68.61	67.39	68.10	746249
2017-02-14	67.92	68.85	67.87	68.56	1307694
2017-02-15	68.44	69.99	68.15	69.77	687454
2017-02-16	69.65	69.92	68.57	69.78	509556
2017-02-17	69.47	70.07	69.47	70.07	538578
2017-02-21	70.10	70.89	70.10	70.73	475493
2017-02-22	70.66	70.92	70.09	70.28	598756
2017-02-23	70.17	70.39	69.39	69.60	578131
2017-02-24	69.56	71.17	69.38	71.17	515798
2017-02-27	70.88	71.97	70.88	71.96	643825
2017-02-28	71.50	71.76	71.06	71.19	688097
2017-03-01	71.61	72.13	71.29	71.41	773210
2017-03-02	71.26	71.27	70.33	71.09	685350
2017-03-03	70.80	72.08	70.67	72.03	949523
2017-03-06	71.65	71.89	70.81	70.96	562931
2017-03-07	70.59	70.86	69.80	70.17	879322
2017-03-08	70.08	70.84	70.00	70.29	652611
2017-03-09	70.14	70.75	69.27	69.66	616533
2017-03-10	69.63	70.36	68.00	69.96	1427283
2017-03-13	70.20	71.26	69.84	70.36	703926
2017-03-14	70.01	70.49	69.62	70.41	562550
2017-03-15	70.60	71.00	70.36	70.62	664472
2017-03-16	70.63	70.80	69.60	69.76	471706
2017-03-17	69.76	70.72	69.75	70.55	856224
2017-03-20	70.54	70.70	69.67	70.10	695668
2017-03-21	69.31	69.76	68.25	68.28	890911
2017-03-22	68.27	68.52	67.38	67.84	978435
2017-03-23	68.00	68.26	67.72	67.81	545713
2017-03-24	67.99	69.68	67.94	69.27	745611
2017-03-27	69.41	69.82	69.12	69.67	738690
2017-03-28	69.51	69.57	68.49	69.39	460316
2017-03-29	69.42	69.89	69.27	69.37	384630
2017-03-30	69.37	69.84	69.15	69.44	530356
2017-03-31	69.45	69.55	68.94	69.38	551114
2017-04-03	69.44	69.57	68.57	68.83	755966
2017-04-04	68.74	69.26	68.58	68.94	488751
2017-04-05	68.96	69.40	67.95	68.27	622953
2017-04-06	68.37	68.46	67.46	68.35	665695
2017-04-07	68.26	68.48	67.38	67.87	385977
2017-04-10	67.91	68.55	67.75	68.24	375210
2017-04-11	68.08	68.51	67.86	68.38	468514
2017-04-12	68.51	68.52	67.61	67.94	369025
2017-04-13	68.07	68.29	67.40	67.86	461418
2017-04-17	67.80	68.14	67.57	67.99	407678
2017-04-18	67.75	67.97	66.75	67.15	544733
2017-04-19	67.30	67.41	66.53	66.69	1274103
2017-04-20	61.19	62.51	60.06	61.30	6003760
2017-04-21	61.11	61.20	60.29	60.68	1786913
2017-04-24	61.12	61.28	60.50	61.02	1486283
2017-04-25	60.91	61.76	60.56	61.54	1203088
2017-04-26	61.68	61.86	60.91	61.66	893515
2017-04-27	61.67	62.24	60.94	61.01	741366
2017-04-28	61.34	61.34	60.28	60.36	1502829
2017-05-01	60.38	60.82	59.82	60.13	1246042
2017-05-02	60.37	60.83	60.05	60.81	1204271
2017-05-03	60.86	61.32	60.28	60.43	1357740
2017-05-04	54.58	56.65	54.11	56.05	3003034
2017-05-05	56.21	56.50	55.28	55.32	1781733
2017-05-08	55.18	55.31	53.93	53.95	1565041
2017-05-09	54.01	54.68	53.80	54.43	1479027
2017-05-10	54.55	55.52	54.45	55.38	1017356
2017-05-11	55.36	55.58	54.99	55.34	897991
2017-05-12	55.30	55.35	54.90	55.27	1240539
2017-05-15	55.31	56.18	55.13	56.15	1265094
2017-05-16	56.44	56.47	55.53	55.89	1597857
2017-05-17	55.56	55.97	54.83	55.19	885063
2017-05-18	55.47	55.63	54.98	55.43	757198
2017-05-19	55.53	55.57	54.51	54.70	851890
2017-05-22	54.69	55.13	54.01	54.14	981489
2017-05-23	54.24	54.60	53.83	54.47	1185551
2017-05-24	54.34	55.05	54.18	55.00	546251
2017-05-25	54.76	55.47	54.69	55.38	548457
2017-05-26	55.46	55.54	54.67	54.89	832828
2017-05-30	54.44	54.98	54.44	54.66	360264
2017-05-31	54.73	54.79	53.91	54.30	743229
2017-06-01	54.56	55.65	54.13	55.64	958262
2017-06-02	55.31	55.70	55.14	55.46	739550
2017-06-05	55.35	55.35	54.75	54.93	757546
2017-06-06	54.87	55.02	54.35	55.00	603327
2017-06-07	55.20	55.21	53.83	54.18	632226
2017-06-08	54.06	54.92	53.87	54.56	530524
2017-06-09	54.76	56.41	54.65	55.98	721756
2017-06-12	55.93	57.51	55.91	57.21	1028241
2017-06-13	57.21	57.86	56.96	57.31	916174
2017-06-14	57.57	57.57	56.68	56.91	987015
2017-06-15	56.81	56.91	55.90	56.09	654643
2017-06-16	55.93	56.62	55.58	56.59	847524
2017-06-19	56.65	57.01	56.20	56.87	919166
2017-06-20	57.03	58.34	56.54	57.73	1046046
2017-06-21	57.65	58.34	57.08	57.82	861004
2017-06-22	58.35	60.43	58.35	59.61	928396
2017-06-23	59.94	60.59	59.71	59.97	2094159
2017-06-26	60.00	60.67	59.76	60.24	452423
2017-06-27	60.15	60.30	59.54	59.65	624356
2017-06-28	59.97	60.39	59.40	60.26	586467
2017-06-29	60.41	61.00	60.12	60.58	599233
2017-06-30	60.73	61.05	60.33	60.37	612984
2017-07-03	60.41	60.80	60.05	60.58	190515
2017-07-05	60.55	60.60	59.86	60.34	373664
2017-07-06	59.98	60.22	57.84	57.89	610863
2017-07-07	58.11	58.62	57.18	58.43	708147
2017-07-10	58.47	58.47	57.51	57.78	511619
2017-07-11	57.88	57.89	57.19	57.85	421116
2017-07-12	58.10	58.60	58.10	58.24	376343
2017-07-13	58.27	58.46	57.60	57.90	322352
2017-07-14	57.90	58.85	57.85	58.54	467563
2017-07-17	58.56	59.08	58.38	58.45	492814
2017-07-18	58.33	58.33	56.78	57.45	1040186
2017-07-19	57.50	57.80	56.54	56.93	982445
2017-07-20	57.10	57.81	56.73	57.61	721405
2017-07-21	57.64	58.13	57.21	58.11	456331
2017-07-24	58.05	58.35	57.69	58.10	519360
2017-07-25	57.92	58.51	57.04	57.28	979952
2017-07-26	56.98	57.34	56.23	56.64	610827
2017-07-27	56.45	57.35	55.93	56.49	1117824
2017-07-28	51.49	52.00	46.70	47.73	3638964
2017-07-31	47.27	48.21	46.43	46.98	1570903
2017-08-01	46.92	46.95	45.60	45.71	2430101
2017-08-02	45.66	45.88	44.70	44.97	2503291
2017-08-03	45.13	45.23	44.21	44.37	2529411
2017-08-04	44.46	44.61	43.88	44.42	1195530
2017-08-07	44.49	44.66	43.85	43.91	933805
2017-08-08	43.87	44.46	43.76	44.30	1846131
2017-08-09	43.96	44.49	42.62	42.71	1666895
2017-08-10	42.62	42.95	41.90	42.10	1183153
2017-08-11	41.94	42.83	41.52	42.76	917314
2017-08-14	43.03	43.62	42.57	42.93	941269
2017-08-15	42.98	43.27	42.62	43.22	954809
2017-08-16	43.27	43.48	42.76	42.89	803063
2017-08-17	42.30	42.89	41.86	41.89	737434
2017-08-18	41.86	42.44	41.53	42.27	663839
2017-08-21	42.47	43.10	42.35	42.96	956197
2017-08-22	43.00	43.34	42.85	43.08	1504314
2017-08-23	43.02	43.44	42.84	42.89	1157621
2017-08-24	43.12	43.17	42.69	42.83	749808
2017-08-25	42.78	44.30	42.63	44.22	861599
2017-08-28	44.29	44.53	44.02	44.15	548573
2017-08-29	43.96	44.03	42.94	43.17	773858
2017-08-30	43.32	43.47	42.82	43.32	872005
2017-08-31	43.51	44.91	43.46	44.85	963318
2017-09-01	44.78	44.92	43.92	44.09	764780
2017-09-05	43.94	44.08	42.75	42.93	780738
2017-09-06	43.13	43.17	42.18	42.55	1444941
2017-09-07	42.60	42.65	41.43	41.63	1006921
2017-09-08	41.50	42.12	41.20	41.98	802296
2017-09-11	42.41	42.98	42.15	42.81	554671
2017-09-12	42.85	43.34	42.49	43.24	1701829
2017-09-13	43.45	43.84	42.95	43.12	836533
2017-09-14	43.15	43.22	42.75	43.04	1431140
2017-09-15	42.91	43.07	42.54	42.90	2071455
2017-09-18	43.59	43.59	42.69	43.10	815435
2017-09-19	43.10	43.10	40.78	41.19	2610481
2017-09-20	41.12	42.20	41.00	42.13	1475659
2017-09-21	42.14	42.14	41.80	42.00	572730
2017-09-22	42.02	42.34	41.72	42.14	1411695
2017-09-25	42.07	43.04	42.07	42.77	1161755
2017-09-26	42.88	43.31	42.56	43.22	1926201
2017-09-27	43.29	43.86	43.15	43.80	2007324
2017-09-28	43.80	43.92	42.84	43.12	609034
2017-09-29	43.27	43.69	42.92	43.12	1791011
2017-10-02	43.12	44.47	42.74	44.28	2928272
2017-10-03	44.76	45.05	44.07	44.80	1699904
2017-10-04	44.71	44.90	43.59	43.66	1343719
2017-10-05	43.59	43.92	43.30	43.57	1517312
2017-10-06	43.59	44.20	43.44	43.62	1033137
2017-10-09	43.53	43.53	42.45	42.58	2094526
2017-10-10	42.68	43.60	42.65	43.03	1008751
2017-10-11	43.11	43.74	43.04	43.29	1594863
2017-10-12	43.10	43.25	42.22	42.75	1012285
2017-10-13	42.14	42.68	41.91	42.17	1038853
2017-10-16	42.28	42.82	42.22	42.29	2017290
2017-10-17	42.37	42.45	41.60	41.90	1046603
2017-10-18	41.95	42.62	41.83	42.12	1038716
2017-10-19	42.16	44.55	42.03	44.51	1346755
2017-10-20	44.62	44.80	44.13	44.51	805620
2017-10-23	44.59	44.71	44.21	44.49	536709
2017-10-24	44.47	44.58	43.66	44.17	701294
2017-10-25	43.97	43.97	43.18	43.63	959552
2017-10-26	43.60	43.98	43.29	43.49	1066740
2017-10-27	43.58	44.37	43.39	44.28	788395
2017-10-30	44.02	44.08	42.57	42.84	1269466
2017-10-31	43.12	43.95	42.86	43.79	1904783
2017-11-01	44.35	44.80	40.83	41.35	3397868
2017-11-02	40.58	43.12	40.56	41.64	2174583
2017-11-03	41.87	43.48	41.49	43.37	2080521
2017-11-06	42.96	44.09	42.71	43.85	1997695
2017-11-07	44.15	44.41	43.80	44.40	1174861
2017-11-08	43.97	44.58	43.63	44.47	1003442
2017-11-09	44.01	44.72	44.01	44.65	1124557
2017-11-10	44.54	44.64	44.17	44.47	1652986
2017-11-13	44.48	45.57	44.16	45.42	1446260
2017-11-14	45.12	46.97	45.01	46.32	2518949
2017-11-15	46.00	46.00	45.42	45.65	2512741
2017-11-16	50.27	51.76	49.10	51.76	5435165
2017-11-17	51.51	51.82	48.93	49.91	2247669
2017-11-20	49.80	50.08	48.00	48.49	2399365
2017-11-21	48.47	48.50	47.50	48.42	1452579
2017-11-22	48.47	49.80	48.46	49.49	1815789
2017-11-24	49.69	49.81	48.34	49.10	445185
2017-11-27	49.13	49.46	48.05	48.33	1287543
2017-11-28	48.39	49.39	47.83	49.22	1158100
2017-11-29	49.36	51.05	49.04	50.18	1888394
2017-11-30	50.13	50.79	48.66	49.79	6400273
2017-12-01	50.01	52.30	48.06	50.60	2431875
2017-12-04	50.92	51.85	50.39	50.72	1328292
2017-12-05	50.82	51.30	49.98	50.59	1912428
2017-12-06	51.11	51.67	50.64	50.69	1858224
2017-12-07	50.69	50.89	50.39	50.88	801558
2017-12-08	51.00	51.73	50.69	51.64	1198135
2017-12-11	51.52	51.90	50.93	51.43	806242
2017-12-12	51.58	52.17	51.57	51.68	782273
2017-12-13	51.75	51.96	51.23	51.58	1146378
2017-12-14	51.68	51.78	50.99	51.07	1400168
2017-12-15	50.89	51.82	50.89	51.10	2122620
2017-12-18	51.62	51.97	50.94	51.41	1195034
2017-12-19	51.58	52.77	51.37	52.02	1028193
2017-12-20	51.90	52.18	51.57	51.73	787363
2017-12-21	51.95	52.77	51.88	52.53	1137363
2017-12-22	52.47	53.60	52.26	53.52	784057
2017-12-26	53.21	54.05	52.94	53.05	695789
2017-12-27	53.35	53.91	52.91	53.39	565268
2017-12-28	53.50	53.77	53.04	53.36	698290
2017-12-29	53.60	54.01	53.43	53.44	438598
2018-01-02	53.51	54.90	53.29	54.74	763008
2018-01-03	54.72	54.78	54.02	54.56	696309
2018-01-04	54.85	54.96	54.35	54.61	1249573
2018-01-05	54.90	54.90	53.78	54.50	1116704
2018-01-08	54.50	55.00	53.36	53.48	1190585
2018-01-09	53.51	53.94	52.92	53.33	1175469
2018-01-10	53.33	53.64	52.84	53.40	608251
2018-01-11	53.57	54.32	53.57	54.17	657063
2018-01-12	54.20	54.39	54.08	54.22	446418
2018-01-16	54.34	54.39	53.46	53.51	1104047
2018-01-17	53.84	53.84	52.47	52.62	1630887
2018-01-18	52.60	52.60	51.58	51.80	923822
2018-01-19	52.00	53.61	52.00	53.52	727474
2018-01-22	53.51	54.33	52.96	54.12	1095411
2018-01-23	54.27	54.62	53.83	53.96	519367
2018-01-24	54.34	54.74	53.47	53.54	439627
2018-01-25	53.75	54.19	53.24	54.18	332561
2018-01-26	54.43	54.85	54.06	54.76	492279
2018-01-29	54.72	55.28	54.68	55.20	545024
2018-01-30	54.64	55.26	53.91	53.92	976197
2018-01-31	54.12	54.47	52.20	52.81	743573
2018-02-01	52.31	52.49	51.31	51.99	667612
2018-02-02	51.61	52.23	51.23	51.48	992904
2018-02-05	51.22	51.63	49.89	49.89	1080763
2018-02-06	49.07	50.89	48.74	50.67	899314
2018-02-07	50.35	51.27	50.17	50.59	734870
2018-02-08	50.65	57.29	50.65	52.56	2793526
2018-02-09	53.83	54.88	53.21	53.94	1694384
2018-02-12	54.20	54.96	53.13	54.39	1712841
2018-02-13	54.32	54.36	53.38	53.99	1229762
2018-02-14	53.57	54.86	53.41	54.76	796450
2018-02-15	55.47	56.47	54.43	56.39	882355
2018-02-16	56.32	57.10	55.76	56.61	711021
2018-02-20	56.51	56.67	55.80	56.43	1419101
2018-02-21	56.43	58.02	56.21	57.62	1406654
2018-02-22	57.74	58.15	57.17	57.51	634555
2018-02-23	57.79	57.82	56.31	57.35	773088
2018-02-26	57.28	57.28	55.58	55.61	773321
2018-02-27	55.83	56.15	55.14	55.62	648076
2018-02-28	55.94	56.34	54.96	54.98	912365
2018-03-01	54.80	55.35	53.21	54.26	896331
2018-03-02	54.16	55.60	53.93	54.87	1207241
2018-03-05	53.75	55.00	52.75	54.82	1538515
2018-03-06	55.00	56.34	54.89	56.31	1279192
2018-03-07	55.93	57.37	55.93	57.20	605046
2018-03-08	57.31	63.04	56.25	57.57	1774541
2018-03-09	58.00	58.32	56.75	57.58	1264247
2018-03-12	57.75	58.94	57.62	58.62	778268
2018-03-13	58.79	59.01	57.33	57.59	484905
2018-03-14	57.99	58.23	56.65	57.35	607773
2018-03-15	57.53	58.19	57.10	57.47	446232
2018-03-16	57.40	57.61	57.13	57.46	800078
2018-03-19	57.11	57.11	56.04	56.67	310460
2018-03-20	56.71	56.94	55.78	55.99	392898
2018-03-21	56.15	56.91	55.77	56.38	322070
2018-03-22	56.01	56.44	54.99	55.05	352300
2018-03-23	54.98	55.36	54.31	54.39	732104
2018-03-26	55.12	55.18	53.75	55.06	427597
2018-03-27	55.17	55.23	54.21	54.75	425349
2018-03-28	54.64	55.83	54.51	55.44	444755
2018-03-29	55.65	55.75	55.02	55.63	418561
2018-04-02	55.58	55.97	53.78	54.42	811880
2018-04-03	54.81	55.53	54.54	55.13	1013259
2018-04-04	54.75	55.42	54.34	55.21	802582
2018-04-05	55.47	56.46	55.04	55.83	846545
2018-04-06	55.40	55.56	54.32	54.67	423302
2018-04-09	55.00	55.03	54.11	54.24	1419524
2018-04-10	54.52	54.59	53.29	53.59	784928
2018-04-11	52.89	53.84	52.88	53.24	544209
2018-04-12	53.42	53.92	52.82	53.55	1189699
2018-04-13	53.84	53.89	52.36	52.59	1163473
2018-04-16	52.91	53.29	52.45	52.60	1247760
2018-04-17	52.78	53.06	52.28	52.51	558015
2018-04-18	52.58	53.15	52.32	52.78	615411
2018-04-19	52.78	52.78	51.69	52.00	505177
2018-04-20	51.89	52.04	50.95	51.03	536632
2018-04-23	51.21	51.26	50.64	50.87	429069
2018-04-24	51.19	51.96	50.75	51.16	477134
2018-04-25	50.99	53.17	50.64	52.69	865797
2018-04-26	47.91	51.22	46.38	46.52	2720939
2018-04-27	46.80	47.39	44.50	46.92	1333114
2018-04-30	47.01	47.39	45.77	45.91	1255078
2018-05-01	44.99	45.89	42.30	44.85	2031116
2018-05-02	44.31	46.82	44.23	46.28	1157059
2018-05-03	46.01	46.60	45.72	46.18	722826
2018-05-04	45.87	46.18	44.61	45.22	898047
2018-05-07	45.33	46.00	45.11	45.63	955190
2018-05-08	45.76	45.99	44.83	45.20	772400
2018-05-09	45.26	45.96	44.89	45.91	1366360
2018-05-10	45.95	46.54	45.89	46.19	359841
2018-05-11	45.59	46.23	45.29	46.09	468126
2018-05-14	46.27	46.61	45.95	46.53	832760
2018-05-15	46.53	46.90	46.38	46.85	834771
2018-05-16	46.86	47.54	46.72	47.42	1326820
2018-05-17	47.54	47.69	47.22	47.55	733848
2018-05-18	47.46	47.63	46.92	47.02	546046
2018-05-21	46.88	47.13	46.51	46.64	541839
2018-05-22	46.43	47.06	45.97	46.78	287923
2018-05-23	46.78	46.91	46.44	46.87	236900
2018-05-24	46.91	46.94	46.25	46.79	1001436
2018-05-25	46.97	47.33	46.66	46.77	370723
2018-05-29	46.41	46.80	45.96	46.29	551766
2018-05-30	46.47	46.55	45.81	46.24	752673
2018-05-31	46.00	46.06	45.54	45.85	457170
2018-06-01	46.09	46.09	44.49	45.25	942153
2018-06-04	45.33	45.81	45.03	45.80	745236
2018-06-05	45.97	46.54	45.92	46.34	451435
2018-06-06	46.36	46.45	46.16	46.40	308528
2018-06-07	46.57	46.79	46.08	46.24	222651
2018-06-08	46.10	46.62	45.85	46.45	385275
2018-06-11	46.51	47.11	46.45	46.92	718677
2018-06-12	47.01	47.16	46.28	46.50	372656
2018-06-13	46.87	47.25	46.37	46.58	543837
2018-06-14	46.73	46.73	43.16	44.86	1665178
2018-06-15	44.81	45.59	44.15	44.35	1864272
2018-06-18	44.18	45.32	44.18	45.01	918750
2018-06-19	44.87	45.62	44.87	45.32	1317515
2018-06-20	45.49	46.17	45.14	45.81	1331505
2018-06-21	45.93	46.94	45.00	45.11	855906
2018-06-22	45.32	45.63	44.66	44.97	1501398
2018-06-25	44.97	45.14	43.62	44.23	1431290
2018-06-26	44.05	44.44	43.52	44.24	881620
2018-06-27	43.90	43.90	42.91	42.99	817920
2018-06-28	42.78	43.61	42.12	43.37	684871
2018-06-29	43.38	43.98	43.22	43.28	559913
2018-07-02	43.22	43.63	42.78	43.12	533973
2018-07-03	43.20	43.64	43.06	43.08	364180
2018-07-05	43.33	43.65	43.03	43.35	835251
2018-07-06	43.50	43.71	43.10	43.44	569328
2018-07-09	43.66	44.17	43.44	44.01	543963
2018-07-10	44.12	44.46	43.96	44.11	485538
2018-07-11	43.95	44.25	43.76	44.01	634814
2018-07-12	43.93	44.14	43.56	43.80	1278069
2018-07-13	43.91	44.45	43.84	44.34	741725
2018-07-16	44.33	44.75	43.88	43.92	977153
2018-07-17	43.91	44.43	43.77	44.06	670477
2018-07-18	43.83	43.93	43.23	43.42	908287
2018-07-19	43.49	43.99	43.15	43.78	478757
2018-07-20	43.76	43.87	43.34	43.45	255229
2018-07-23	43.46	43.91	43.13	43.29	597426
2018-07-24	43.47	43.47	42.50	43.07	629704
2018-07-25	43.11	43.65	42.61	43.40	539966
2018-07-26	43.41	43.74	43.11	43.13	669247
2018-07-27	43.20	43.20	42.51	42.81	450533
2018-07-30	42.82	43.37	42.72	42.76	560064
2018-07-31	42.79	43.12	42.31	42.79	391611
2018-08-01	42.83	43.23	42.53	42.89	814361
2018-08-02	42.60	46.20	42.60	45.12	2611907
2018-08-03	45.92	47.53	45.83	47.23	1299314
2018-08-06	46.92	48.15	46.55	48.01	1507931
2018-08-07	47.85	48.76	47.73	48.58	908428
2018-08-08	48.49	48.58	47.28	47.36	624121
2018-08-09	47.46	48.25	47.35	47.60	495577
2018-08-10	47.41	47.98	47.29	47.74	654143
2018-08-13	47.82	48.16	47.42	47.91	1163959
2018-08-14	48.00	48.69	47.98	48.14	990327
2018-08-15	48.12	48.12	46.80	46.96	704243
2018-08-16	46.99	47.31	46.41	47.09	750680
2018-08-17	47.18	47.35	46.55	46.75	1083315
2018-08-20	46.74	46.87	46.41	46.77	397704
2018-08-21	46.72	47.48	46.68	47.13	375657
2018-08-22	46.98	47.58	46.84	47.43	256045
2018-08-23	47.61	47.61	46.48	46.83	298465
2018-08-24	47.04	47.40	46.65	46.96	237582
2018-08-27	47.06	47.79	46.74	47.58	499046
2018-08-28	47.60	47.60	46.66	47.11	332651
2018-08-29	47.16	47.33	46.83	47.19	248212
2018-08-30	46.96	47.06	46.41	46.80	447077
2018-08-31	46.50	47.41	46.08	47.35	534065
2018-09-04	47.68	48.38	47.35	48.13	607289
2018-09-05	47.98	48.38	47.76	47.82	800599
2018-09-06	47.68	48.00	47.41	47.71	508291
2018-09-07	47.63	47.79	47.20	47.37	407816
2018-09-10	47.36	48.32	47.36	47.45	496402
2018-09-11	48.02	48.14	47.42	47.49	721665
2018-09-12	47.61	47.99	47.26	47.90	426556
2018-09-13	48.10	48.38	47.80	48.23	1009824
2018-09-14	48.25	48.77	47.66	47.68	652688
2018-09-17	47.75	47.77	47.20	47.31	680166
2018-09-18	47.97	48.50	47.39	47.39	500902
2018-09-19	47.34	47.65	47.15	47.21	552311
2018-09-20	47.47	47.83	47.26	47.53	736416
2018-09-21	47.54	47.71	45.38	45.60	1562608
2018-09-24	46.58	47.44	46.21	46.79	990206
2018-09-25	46.82	46.82	45.98	46.30	1132241
2018-09-26	46.21	46.69	45.66	46.14	973259
2018-09-27	46.13	46.51	45.67	45.96	742764
2018-09-28	45.93	46.93	45.79	46.66	1454536
2018-10-01	46.89	47.32	46.27	46.59	1287482
2018-10-02	46.56	46.84	46.21	46.33	608901
2018-10-03	46.34	46.70	46.08	46.35	298052
2018-10-04	46.18	46.79	46.03	46.39	347696
2018-10-05	46.33	46.81	45.80	46.14	1229412
2018-10-08	45.98	46.53	45.66	46.41	351020
2018-10-09	46.26	46.84	46.26	46.43	419006
2018-10-10	46.63	46.71	45.59	45.65	708716
2018-10-11	45.56	45.61	44.74	44.79	1215500
2018-10-12	45.19	45.37	43.86	44.37	1002613
2018-10-15	44.27	45.43	44.12	44.98	916442
2018-10-16	45.22	45.31	44.38	45.21	487759
2018-10-17	45.38	45.71	44.42	44.99	946698
2018-10-18	45.19	46.21	44.84	45.30	955203
2018-10-19	45.18	45.18	43.00	43.18	1430728
2018-10-22	43.19	43.55	42.58	42.68	778565
2018-10-23	42.27	42.74	41.59	42.58	688364
2018-10-24	42.39	42.43	40.88	40.97	1130865
2018-10-25	41.16	42.08	40.92	41.58	1008248
2018-10-26	41.35	41.70	40.71	40.98	734259
2018-10-29	41.17	41.95	40.70	41.02	668309
2018-10-30	41.00	41.55	40.64	41.37	424899
2018-10-31	41.60	41.78	40.84	41.29	802781
2018-11-01	38.99	40.17	37.26	38.63	2564379
2018-11-02	38.37	39.63	38.32	39.24	1961404
2018-11-05	39.25	39.82	38.96	39.18	1959959
2018-11-06	38.78	39.57	38.36	39.48	2648588
2018-11-07	39.91	41.45	39.50	40.27	1551207
2018-11-08	40.25	40.85	39.96	40.47	1213844
2018-11-09	40.50	41.40	40.42	40.57	1177374
2018-11-12	40.57	40.68	39.99	40.10	776519
2018-11-13	40.40	40.85	39.64	39.73	1069025
2018-11-14	39.95	40.22	39.50	39.83	650424
2018-11-15	39.66	40.22	39.42	39.87	649038
2018-11-16	39.35	39.47	38.64	39.28	770136
2018-11-19	39.33	40.17	38.91	39.25	936059
2018-11-20	38.98	39.33	38.29	38.62	1142824
2018-11-21	38.61	39.34	38.21	38.90	661976
2018-11-23	38.71	39.79	38.51	39.47	663740
2018-11-26	39.86	40.31	39.25	39.59	882882
2018-11-27	39.36	40.12	39.36	39.84	685907
2018-11-28	40.05	40.28	39.78	40.24	910252
2018-11-29	40.05	40.36	39.77	40.11	523579
2018-11-30	40.10	40.42	39.97	40.20	741775
2018-12-03	40.33	40.68	39.70	40.46	701193
2018-12-04	40.60	40.82	39.80	39.82	1301505
2018-12-06	39.37	39.55	38.38	39.54	1151855
2018-12-07	39.32	39.80	38.92	39.37	1663023
2018-12-10	39.33	39.62	38.93	39.41	1259313
2018-12-11	39.72	39.96	38.58	38.59	797035
2018-12-12	38.97	39.14	38.30	38.30	507914
2018-12-13	38.29	38.29	37.38	37.53	1218834
2018-12-14	37.41	37.42	36.10	36.25	1167502
2018-12-17	35.87	36.03	35.37	35.59	1025290
2018-12-18	35.83	36.42	35.23	35.40	847775
2018-12-19	35.43	35.78	34.37	34.63	803548
2018-12-20	34.38	34.38	32.93	33.41	1098958
2018-12-21	33.29	33.43	32.48	32.73	2061572
2018-12-24	32.54	32.82	32.21	32.26	280654
2018-12-26	32.32	32.85	31.77	32.85	1099875
2018-12-27	32.43	32.75	31.68	32.51	645166
2018-12-28	32.61	33.06	32.48	32.81	687946
2018-12-31	32.79	33.21	32.44	33.00	907826
2019-01-02	32.82	33.12	32.22	32.76	1052501
2019-01-03	32.52	32.79	31.98	32.02	1020419
2019-01-04	32.39	33.57	32.23	32.96	4019222
2019-01-07	33.07	34.10	32.75	33.75	3402004
2019-01-08	34.04	34.65	33.87	34.44	999662
2019-01-09	34.50	35.21	34.50	34.77	1240871
2019-01-10	34.82	34.94	34.38	34.52	611212
2019-01-11	34.34	34.93	34.09	34.78	804124
2019-01-14	34.64	35.26	34.58	34.88	1447071
2019-01-15	36.25	36.52	35.12	36.24	1168121
2019-01-16	36.33	36.71	36.01	36.11	481978
2019-01-17	35.96	36.68	35.87	36.44	595172
2019-01-18	36.66	36.94	36.45	36.79	376823
2019-01-22	36.60	36.60	35.74	35.90	788823
2019-01-23	35.97	36.56	35.85	36.34	468319
2019-01-24	36.18	36.43	35.94	36.06	750056
2019-01-25	36.17	37.12	36.17	36.86	642308
2019-01-28	36.70	36.72	36.03	36.13	455943
2019-01-29	36.27	36.31	35.69	36.17	566204
2019-01-30	36.32	36.71	36.09	36.36	604728
2019-01-31	36.35	36.67	36.06	36.11	882262
2019-02-01	36.01	36.84	35.79	36.50	836261
2019-02-04	36.50	37.29	36.50	36.82	554033
2019-02-05	36.96	37.18	36.58	36.80	660020
2019-02-06	36.69	36.96	36.40	36.64	451991
2019-02-07	35.00	38.89	34.59	36.32	2412525
2019-02-08	35.94	36.11	34.44	35.09	1295103
2019-02-11	34.96	35.00	33.54	34.35	1531408
2019-02-12	34.51	34.82	34.15	34.47	2232802
2019-02-13	34.48	35.36	34.18	35.12	1842756
2019-02-14	35.02	35.89	34.80	35.80	2154846
2019-02-15	36.09	36.97	35.92	36.72	1049158
2019-02-19	36.89	37.41	36.24	36.27	762437
2019-02-20	36.11	36.81	35.81	36.36	670051
2019-02-21	36.42	36.59	35.82	35.99	557111
2019-02-22	35.92	36.35	35.72	35.98	1017108
2019-02-25	36.00	36.17	35.31	35.38	1092077
2019-02-26	35.52	36.27	34.29	34.31	969385
2019-02-27	34.09	34.18	33.33	33.40	1257048
2019-02-28	33.29	33.44	32.79	32.91	1087312
2019-03-01	33.03	33.32	32.72	32.81	1553024
2019-03-04	32.86	33.31	32.39	32.84	870750
2019-03-05	32.83	33.01	32.32	32.44	1643994
2019-03-06	32.45	32.76	30.60	30.66	1748095
2019-03-07	30.66	31.02	29.92	30.15	1023205
2019-03-08	29.99	30.28	29.87	29.93	1113700
2019-03-11	30.00	30.24	29.70	29.80	1347042
2019-03-12	29.96	30.30	29.34	30.03	2559797
2019-03-13	30.19	30.55	30.03	30.33	2007559
2019-03-14	30.37	30.91	30.36	30.61	1418468
2019-03-15	30.65	30.77	29.89	30.04	1438256
2019-03-18	30.05	30.95	30.03	30.90	1312066
2019-03-19	30.94	31.53	30.84	31.14	949210
2019-03-20	31.14	31.40	30.44	30.50	504969
2019-03-21	30.34	30.83	30.21	30.62	457271
2019-03-22	30.44	30.44	28.88	28.93	874675
2019-03-25	28.85	29.03	28.41	28.44	1670529
2019-03-26	28.68	28.74	27.59	27.93	1416891
2019-03-27	27.78	27.99	26.99	27.12	1046749
2019-03-28	27.23	27.40	26.97	27.34	1270400
2019-03-29	27.46	27.50	27.00	27.17	1553440
2019-04-01	27.41	27.96	27.29	27.77	966798
2019-04-02	27.88	28.15	27.64	27.80	1301120
2019-04-03	28.02	28.35	27.80	27.92	2305992
2019-04-04	27.99	28.34	27.92	28.05	938622
2019-04-05	28.13	28.48	28.10	28.19	1212549
2019-04-08	28.16	28.18	27.61	27.98	1260661
2019-04-09	27.86	28.19	27.79	27.96	677354
2019-04-10	27.79	28.14	27.40	27.78	892416
2019-04-11	27.58	27.91	27.00	27.26	1108347
2019-04-12	27.47	27.95	27.19	27.69	1124729
2019-04-15	27.84	27.98	27.20	27.56	1145987
2019-04-16	27.87	27.90	26.60	26.66	1266737
2019-04-17	26.70	26.78	25.50	25.70	1598486
2019-04-18	25.77	26.01	25.47	25.96	1706010
2019-04-22	25.97	26.26	25.47	25.57	1214434
2019-04-23	25.61	26.66	25.52	26.37	1192765
2019-04-24	26.46	27.55	26.46	27.28	1694201
2019-04-25	27.11	27.19	26.76	26.86	1014805
2019-04-26	26.84	27.89	26.82	27.86	1053450
2019-04-29	27.83	28.11	27.62	28.06	893754
2019-04-30	28.26	28.30	27.26	27.97	1425937
2019-05-01	28.13	28.64	27.99	28.26	980846
2019-05-02	27.57	28.61	26.25	28.55	1397620
2019-05-03	28.49	29.59	28.39	29.33	1503399
2019-05-06	28.81	29.76	28.69	29.63	1309481
2019-05-07	29.29	29.69	29.16	29.32	1247665
2019-05-08	29.10	29.63	28.83	29.31	1482552
2019-05-09	28.95	29.97	28.81	29.76	834006
2019-05-10	29.58	29.71	28.85	29.52	654910
2019-05-13	29.04	29.14	28.56	28.90	680356
2019-05-14	28.94	29.15	28.45	28.51	853310
2019-05-15	28.28	28.64	27.91	28.49	931265
2019-05-16	28.45	28.63	27.08	27.23	962441
2019-05-17	26.97	27.56	26.69	26.70	1205988
2019-05-20	26.47	26.66	26.01	26.15	1538321
2019-05-21	26.27	26.96	26.21	26.87	1188389
2019-05-22	26.78	26.81	26.16	26.33	521561
2019-05-23	26.06	26.07	25.62	25.82	1046678
2019-05-24	25.88	26.12	25.70	26.02	627964
2019-05-28	25.93	25.93	25.00	25.01	1035823
2019-05-29	24.88	25.28	24.30	25.24	1081561
2019-05-30	25.29	25.81	24.82	25.04	608185
2019-05-31	24.61	24.77	24.40	24.66	1277234
2019-06-03	24.66	25.58	24.57	25.38	1595078
2019-06-04	25.68	27.06	25.54	27.02	807317
2019-06-05	27.00	27.05	26.02	26.72	732100
2019-06-06	26.70	26.88	26.37	26.41	738969
2019-06-07	26.39	26.65	26.01	26.38	378653
2019-06-10	26.48	26.92	26.37	26.69	941565
2019-06-11	26.82	27.04	26.10	26.35	532635
2019-06-12	26.21	26.21	25.62	25.93	813871
2019-06-13	26.03	26.51	25.83	26.39	383414
2019-06-14	26.42	26.59	25.60	25.70	780381
2019-06-17	25.70	25.95	25.38	25.78	672247
2019-06-18	25.95	26.68	25.62	26.23	699119
2019-06-19	26.28	26.40	25.04	25.39	854600
2019-06-20	25.67	25.72	23.52	23.81	2741911
2019-06-21	23.68	24.67	23.05	24.60	1644050
2019-06-24	24.60	24.90	24.38	24.62	912927
2019-06-25	24.57	25.13	24.28	25.12	1323997
2019-06-26	25.06	25.41	24.82	25.03	1625086
2019-06-27	25.03	25.43	24.50	24.60	745401
2019-06-28	24.54	25.23	24.43	25.23	946264
2019-07-01	25.42	25.71	24.70	24.90	840480
2019-07-02	24.84	24.97	24.41	24.82	977473
2019-07-03	24.92	25.35	24.81	25.01	358107
2019-07-05	24.95	25.50	24.76	25.24	363201
2019-07-08	25.11	25.19	24.65	24.80	586447
2019-07-09	24.63	24.84	24.09	24.56	707047
2019-07-10	24.59	24.78	24.32	24.60	632162
2019-07-11	24.95	25.31	24.29	24.42	474114
2019-07-12	24.42	24.78	24.21	24.58	592849
2019-07-15	24.57	24.57	23.88	23.89	1017706
2019-07-16	23.77	24.19	23.66	23.72	721826
2019-07-17	23.72	23.89	23.33	23.77	548164
2019-07-18	23.77	24.25	23.61	23.94	573242
2019-07-19	23.78	23.94	23.59	23.63	558211
2019-07-22	23.65	23.89	22.89	22.96	367091
2019-07-23	22.97	23.45	22.79	23.39	745550
2019-07-24	23.13	23.57	22.89	23.46	769680
2019-07-25	23.45	23.67	23.22	23.28	470785
2019-07-26	23.42	24.07	23.33	23.84	637333
2019-07-29	23.76	24.39	23.75	24.16	648356
2019-07-30	23.87	24.59	23.35	24.58	746358
2019-07-31	24.67	24.92	24.19	24.57	1029727
2019-08-01	25.00	25.00	22.08	22.21	1135675
2019-08-02	22.00	22.44	21.80	22.34	813732
2019-08-05	22.00	22.19	20.93	21.23	995389
2019-08-06	21.35	21.55	20.94	21.23	803888
2019-08-07	20.74	21.71	20.43	21.54	844872
2019-08-08	21.70	21.86	21.28	21.82	911560
2019-08-09	21.76	21.82	21.37	21.49	710405
2019-08-12	21.34	21.53	21.16	21.35	485781
2019-08-13	21.89	22.82	21.71	21.82	1415074
2019-08-14	21.46	21.46	20.90	21.13	594036
2019-08-15	21.10	21.54	20.85	21.46	820702
2019-08-16	21.64	22.02	21.56	21.67	504156
2019-08-19	21.97	22.46	21.80	22.14	413713
2019-08-20	22.08	22.15	21.71	21.84	404547
2019-08-21	22.02	22.07	21.58	21.92	537169
2019-08-22	21.94	22.17	21.79	21.90	696074
2019-08-23	21.80	22.27	21.50	21.56	768605
2019-08-26	21.75	22.09	21.54	22.00	590595
2019-08-27	21.98	22.13	20.53	20.61	892767
2019-08-28	20.45	20.95	20.36	20.59	665656
2019-08-29	20.75	21.06	20.60	20.98	474639
2019-08-30	21.08	21.36	20.94	21.08	543864
2019-09-03	20.81	20.88	20.43	20.69	667219
2019-09-04	21.00	21.42	20.87	21.36	849268
2019-09-05	21.65	21.99	21.45	21.81	648968
2019-09-06	20.14	21.12	19.93	20.88	962839
2019-09-09	21.05	22.42	21.05	22.40	933150
2019-09-10	22.45	23.24	22.29	23.01	1303345
2019-09-11	23.04	23.84	22.52	23.66	1169523
2019-09-12	23.76	23.79	22.86	23.51	1260245
2019-09-13	23.84	24.24	23.32	23.55	868485
2019-09-16	23.39	23.97	23.31	23.97	804612
2019-09-17	23.73	23.73	22.67	23.18	1326383
2019-09-18	23.14	23.14	22.71	22.94	1206581
2019-09-19	23.04	23.47	22.76	23.11	1361815
2019-09-20	23.19	23.49	22.97	23.00	2587305
2019-09-23	22.82	23.22	22.56	23.18	2004132
2019-09-24	23.26	23.36	22.22	22.56	1708003
2019-09-25	22.44	22.81	22.22	22.53	1015333
2019-09-26	22.57	22.81	22.04	22.40	1199720
2019-09-27	22.47	22.79	22.31	22.35	638304
2019-09-30	22.31	22.74	22.27	22.62	1145286
2019-10-01	22.78	23.17	21.56	21.74	529230
2019-10-02	21.58	22.33	21.43	22.31	1394143
2019-10-03	22.21	22.24	21.70	22.18	886084
2019-10-04	22.15	22.33	21.65	22.30	470955
2019-10-07	22.24	22.56	21.99	22.25	596856
2019-10-08	22.07	22.07	21.31	21.32	481485
2019-10-09	21.41	21.70	21.10	21.20	562492
2019-10-10	21.71	21.80	21.15	21.20	803903
2019-10-11	21.54	22.18	21.51	21.55	1520665
2019-10-14	21.53	21.75	21.19	21.50	664120
2019-10-15	21.67	22.25	21.67	22.23	1058007
2019-10-16	22.36	23.31	22.36	23.13	888184
2019-10-17	23.26	23.93	23.17	23.72	753524
2019-10-18	23.20	23.51	22.62	22.95	1217278
2019-10-21	23.16	23.94	23.15	23.32	932094
2019-10-22	23.32	23.63	23.04	23.42	1096990
2019-10-23	23.49	23.83	23.13	23.49	405517
2019-10-24	23.49	23.49	22.29	22.58	619355
2019-10-25	22.40	22.82	22.21	22.79	816723
2019-10-28	22.86	23.50	22.86	22.96	614048
2019-10-29	22.93	23.40	22.82	23.39	633630
2019-10-30	23.37	23.37	22.88	23.00	563191
2019-10-31	22.99	22.99	21.89	21.96	1583132
2019-11-01	22.87	25.50	22.51	24.46	4643484
2019-11-04	24.77	25.24	24.58	25.16	3831116
2019-11-05	25.30	26.42	25.24	26.15	1975050
2019-11-06	26.12	26.17	25.69	25.94	1962195
2019-11-07	26.16	26.61	25.81	25.95	750575
2019-11-08	25.91	26.33	25.64	26.07	1252077
2019-11-11	25.80	26.02	25.59	25.80	1923817
2019-11-12	25.59	26.22	25.45	26.07	1141996
2019-11-13	25.87	26.50	25.72	26.14	705276
2019-11-14	26.20	26.43	25.94	26.10	1674067
2019-11-15	26.31	26.82	26.04	26.69	876123
2019-11-18	26.60	26.67	25.58	26.12	1024742
2019-11-19	26.19	26.60	26.09	26.46	1229440
2019-11-20	26.54	26.57	26.10	26.56	1475397
2019-11-21	26.52	26.88	26.35	26.50	850177
2019-11-22	26.63	26.87	26.35	26.55	883020
2019-11-25	26.65	27.21	26.39	27.15	1137288
2019-11-26	27.17	27.17	26.54	26.82	1091846
2019-11-27	26.94	27.09	26.46	26.47	593819
2019-11-29	26.27	26.36	25.96	26.12	431195
2019-12-02	26.13	26.41	26.04	26.05	772172
2019-12-03	25.76	25.98	25.56	25.70	710192
2019-12-04	25.76	26.04	25.50	25.59	1263698
2019-12-05	25.64	25.76	25.15	25.38	1328852
2019-12-06	25.70	26.05	25.70	25.91	1516195
2019-12-09	25.80	25.90	25.33	25.37	1264648
2019-12-10	25.24	25.29	24.69	24.77	1168578
2019-12-11	26.51	27.00	25.56	26.78	3096041
2019-12-12	27.11	28.25	27.04	28.20	2280192
2019-12-13	28.13	28.15	27.22	27.38	1001829
2019-12-16	27.65	27.78	27.29	27.43	889302
2019-12-17	27.38	27.57	26.98	27.43	1821509
2019-12-18	27.67	28.45	27.67	28.40	1297853
2019-12-19	28.40	28.66	27.66	27.90	917027
2019-12-20	28.22	28.22	27.63	27.68	1782009
2019-12-23	27.69	28.22	27.46	28.08	1398962
2019-12-24	28.10	28.20	27.60	27.63	290708
2019-12-26	27.76	27.86	27.33	27.36	392347
2019-12-27	27.36	27.46	27.09	27.16	411215
2019-12-30	27.19	27.35	26.90	27.17	926313
2019-12-31	27.07	27.95	27.07	27.79	959366
2020-01-02	27.89	27.90	26.90	27.49	747057
2020-01-03	26.52	27.25	26.40	27.09	1241504
2020-01-06	26.78	27.16	26.32	27.09	2163143
2020-01-07	27.08	27.21	26.76	26.85	1116107
2020-01-08	26.86	27.40	26.67	27.35	759993
2020-01-09	27.44	27.60	26.84	26.88	441348
2020-01-10	27.02	27.04	26.61	26.86	653294
2020-01-13	26.82	27.15	26.57	27.12	556895
2020-01-14	27.02	27.51	26.99	27.44	555735
2020-01-15	27.38	27.73	27.17	27.29	572476
2020-01-16	27.38	27.85	27.28	27.71	788825
2020-01-17	27.84	27.86	27.44	27.69	496886
2020-01-21	27.60	27.85	27.07	27.14	676272
2020-01-22	27.16	27.73	27.05	27.54	667387
2020-01-23	27.35	27.50	26.80	27.32	572576
2020-01-24	27.45	27.45	26.13	26.77	762500
2020-01-27	26.29	26.39	25.89	25.94	664913
2020-01-28	26.08	26.24	25.81	25.82	432664
2020-01-29	25.88	25.99	25.06	25.08	506528
2020-01-30	24.84	25.00	23.98	24.65	873206
2020-01-31	24.32	24.47	22.92	23.07	982996
2020-02-03	23.64	23.94	23.04	23.46	1565390
2020-02-04	23.79	24.67	23.77	24.36	1134389
2020-02-05	24.71	25.58	24.57	25.30	915996
2020-02-06	25.42	25.71	25.20	25.58	1127536
2020-02-07	25.42	25.46	25.03	25.45	1254975
2020-02-10	25.34	25.76	25.18	25.72	1149241
2020-02-11	25.86	26.56	25.66	26.50	961749
2020-02-12	26.79	27.00	26.25	26.50	2159920
2020-02-13	26.35	27.43	26.21	27.03	936346
2020-02-14	27.31	27.72	26.53	26.80	1437579
2020-02-18	26.62	26.84	26.13	26.70	851932
2020-02-19	26.59	26.81	26.48	26.59	1217199
2020-02-20	23.75	23.75	20.53	20.96	4218286
2020-02-21	21.01	21.01	19.45	19.99	3222992
2020-02-24	19.00	19.10	18.33	18.75	2199337
2020-02-25	18.77	18.97	18.05	18.60	2428843
2020-02-26	18.61	18.61	17.25	17.29	2293328
2020-02-27	16.86	17.42	16.33	17.02	3006063
2020-02-28	16.61	17.17	16.17	17.09	2486953
2020-03-02	17.09	17.63	16.79	17.42	2748611
2020-03-03	17.41	17.97	16.44	16.71	3471665
2020-03-04	17.36	17.72	16.82	17.20	2274319
2020-03-05	16.77	17.12	16.26	16.58	1659145
2020-03-06	16.01	16.25	15.57	16.03	1793777
2020-03-09	15.06	15.69	14.27	14.28	1372147
2020-03-10	14.79	15.08	14.09	14.85	1203104
2020-03-11	14.42	14.67	13.78	13.99	1470553
2020-03-12	13.00	13.10	11.77	12.13	1503540
2020-03-13	12.69	12.97	10.98	12.58	1644112
2020-03-16	11.34	12.32	10.74	11.20	1274676
2020-03-17	11.45	11.67	9.72	10.14	1980809
2020-03-18	9.55	9.92	7.37	7.89	1799174
2020-03-19	7.80	8.98	7.42	8.77	1921928
2020-03-20	8.87	9.75	8.71	9.40	2162891
2020-03-23	9.40	9.78	8.74	9.65	1329149
2020-03-24	10.23	10.67	9.69	9.87	1721468
2020-03-25	10.01	12.42	9.07	12.01	1806985
2020-03-26	12.19	13.67	11.75	12.00	2343632
2020-03-27	11.49	12.30	10.34	11.93	1313385
2020-03-30	11.85	12.81	11.64	12.52	1360985
2020-03-31	12.65	13.00	11.50	11.64	1772116
2020-04-01	10.94	11.13	10.11	10.81	2140246
2020-04-02	10.74	11.13	10.21	10.45	1125179
2020-04-03	10.39	10.43	9.38	9.72	1193028
2020-04-06	10.27	11.10	10.27	10.90	1008603
2020-04-07	11.46	12.58	11.44	11.95	1748176
2020-04-08	12.16	14.22	12.10	13.97	1838834
2020-04-09	14.57	14.79	13.82	14.00	1456971
2020-04-13	13.83	13.88	12.36	12.54	1209825
2020-04-14	12.69	13.35	12.51	12.87	1189940
2020-04-15	12.47	12.55	11.79	12.41	903625
2020-04-16	12.37	12.75	11.53	11.80	907933
2020-04-17	12.20	12.61	12.08	12.42	1043476
2020-04-20	12.17	12.66	12.04	12.40	1148516
2020-04-21	11.85	11.94	10.78	10.88	1269603
2020-04-22	11.18	11.56	11.01	11.04	853391
2020-04-23	11.06	11.90	11.06	11.76	1030669
2020-04-24	11.87	12.39	11.74	12.23	1224875
2020-04-27	12.65	14.17	12.49	13.99	1317382
2020-04-28	14.41	14.59	13.32	13.90	1403591
2020-04-29	14.41	14.78	14.03	14.51	1218832
2020-04-30	14.26	14.91	13.75	14.52	1150019
2020-05-01	14.18	14.32	13.25	13.68	1364391
2020-05-04	13.43	13.92	13.12	13.40	763733
2020-05-05	13.81	14.02	12.96	13.06	930502
2020-05-06	13.07	14.15	12.86	13.84	1786468
2020-05-07	12.46	13.24	11.62	13.10	2696491
2020-05-08	13.04	14.95	13.01	14.62	1527230
2020-05-11	14.31	14.44	13.78	14.12	1599461
2020-05-12	14.15	14.48	13.70	13.74	1702559
2020-05-13	13.63	13.89	13.06	13.58	2502689
2020-05-14	13.22	13.22	12.29	13.01	3104173
2020-05-15	12.97	13.63	12.85	13.42	1127284
2020-05-18	14.06	15.05	14.06	14.88	1166936
2020-05-19	14.81	15.32	14.41	14.76	805791
2020-05-20	14.92	15.56	14.92	15.38	973222
2020-05-21	15.27	15.81	15.27	15.50	873469
2020-05-22	15.62	15.75	14.94	15.17	553457
2020-05-26	15.91	16.43	15.58	15.88	1115944
2020-05-27	16.22	16.69	15.80	16.63	1042661
2020-05-28	16.96	16.96	15.86	15.96	889541
2020-05-29	15.57	15.81	14.95	15.53	1099430
2020-06-01	15.61	16.93	15.37	16.55	1147430
2020-06-02	16.66	16.95	16.30	16.47	1109165
2020-06-03	16.80	17.18	16.65	16.90	1498356
2020-06-04	16.75	17.11	16.57	17.01	1205792
2020-06-05	18.04	19.86	18.04	19.19	1291539
2020-06-08	19.48	20.43	19.48	19.95	1232522
2020-06-09	19.46	19.99	18.97	19.58	1121348
2020-06-10	19.34	19.43	17.95	18.02	1152422
2020-06-11	16.99	17.20	16.36	16.36	977041
2020-06-12	17.25	17.47	16.12	16.57	993940
2020-06-15	15.87	17.96	15.69	17.60	1934571
2020-06-16	18.58	18.83	17.95	18.36	835549
2020-06-17	18.40	18.40	17.56	17.64	696107
2020-06-18	17.41	18.31	17.17	18.23	953077
2020-06-19	18.47	18.62	17.54	17.60	1270444
2020-06-22	17.52	17.89	17.13	17.40	1236479
2020-06-23	17.69	18.11	17.63	17.93	869188
2020-06-24	17.58	17.71	16.78	17.04	1401835
2020-06-25	16.92	17.60	16.68	17.51	1192345
2020-06-26	17.35	17.67	15.99	16.24	9048198
2020-06-29	16.64	16.85	16.16	16.45	1415182
2020-06-30	16.41	17.16	16.01	17.10	1042943
2020-07-01	17.09	17.77	17.00	17.49	932027
2020-07-02	17.88	18.07	17.26	17.46	635084
2020-07-06	17.92	18.10	17.52	18.05	719481
2020-07-07	17.82	17.97	17.20	17.52	955238
2020-07-08	17.41	17.60	17.03	17.53	984923
2020-07-09	17.45	17.45	16.81	16.98	659236
2020-07-10	16.97	17.70	16.92	17.65	546419
2020-07-13	17.72	18.96	17.72	18.32	974037
2020-07-14	18.38	18.41	17.76	18.03	715931
2020-07-15	18.57	19.13	18.18	18.73	850836
2020-07-16	18.61	18.90	18.20	18.80	628679
2020-07-17	18.83	19.23	18.77	19.00	928596
2020-07-20	19.00	19.07	18.27	18.55	701763
2020-07-21	18.91	19.51	18.84	19.24	786588
2020-07-22	19.13	19.54	18.94	19.00	861033
2020-07-23	18.92	19.59	18.92	19.55	663042
2020-07-24	19.58	19.66	19.10	19.30	725103
2020-07-27	19.19	19.78	19.00	19.77	459200
2020-07-28	19.67	19.87	19.40	19.47	348452
2020-07-29	19.58	20.33	19.58	20.24	645157
2020-07-30	19.91	20.55	19.07	20.39	815845
2020-07-31	20.37	20.95	19.91	19.98	856596
2020-08-03	20.16	20.18	19.42	19.81	704213
2020-08-04	19.82	20.09	19.38	19.98	716545
2020-08-05	20.42	20.80	20.12	20.56	412972
2020-08-06	20.61	20.77	20.16	20.34	433446
2020-08-07	20.34	20.53	20.06	20.44	531116
2020-08-10	20.59	21.25	20.59	21.20	543526
2020-08-11	21.56	21.69	20.10	20.17	1284091
2020-08-12	20.47	20.60	19.85	20.30	606043
2020-08-13	20.11	20.33	19.82	19.92	375109
2020-08-14	19.67	20.07	19.58	19.92	423934
2020-08-17	19.92	19.98	19.29	19.46	583244
2020-08-18	19.32	19.36	19.02	19.06	420860
2020-08-19	19.08	19.62	18.74	19.07	476122
2020-08-20	18.77	19.22	18.77	18.89	427847
2020-08-21	18.80	19.11	18.34	18.46	430105
2020-08-24	18.66	18.94	18.37	18.81	778010
2020-08-25	18.53	18.92	18.19	18.91	849030
2020-08-26	18.77	18.89	18.27	18.41	551000
2020-08-27	18.50	19.12	18.36	19.01	405793
2020-08-28	19.13	19.31	18.70	19.31	300692
2020-08-31	19.16	19.34	18.57	18.58	718789
2020-09-01	18.46	18.81	18.31	18.57	667833
2020-09-02	18.65	18.85	18.45	18.71	775847
2020-09-03	18.79	19.05	18.17	18.33	654325
2020-09-04	18.56	18.56	17.51	17.76	675087
2020-09-08	17.52	18.13	17.05	17.78	741305
2020-09-09	17.95	18.08	17.53	17.91	553984
2020-09-10	20.01	20.07	18.80	18.88	2230849
2020-09-11	18.77	18.80	17.93	18.10	718038
2020-09-14	18.09	19.03	17.92	18.88	814971
2020-09-15	18.94	19.41	18.74	18.89	729600
2020-09-16	18.94	19.04	18.65	18.74	575920
2020-09-17	18.53	18.77	18.23	18.52	538004
2020-09-18	18.51	18.71	17.71	18.15	2437653
2020-09-21	17.50	17.62	17.05	17.39	1189736
2020-09-22	17.41	17.63	16.78	16.78	861678
2020-09-23	16.76	16.83	15.40	15.41	1024497
2020-09-24	15.22	15.70	15.04	15.44	906083
2020-09-25	15.21	16.16	15.10	16.14	836315
2020-09-28	16.46	16.87	16.14	16.19	844422
2020-09-29	16.21	16.21	15.66	16.05	647199
2020-09-30	16.01	16.76	16.01	16.28	656140
2020-10-01	16.29	16.52	15.91	16.28	667066
2020-10-02	15.85	16.79	15.75	16.65	453373
2020-10-05	16.89	17.34	16.89	17.27	540714
2020-10-06	17.19	17.37	16.13	16.26	2024605
2020-10-07	16.41	16.84	16.28	16.42	1130973
2020-10-08	16.59	16.80	16.30	16.72	549006
2020-10-09	16.93	17.11	16.23	16.56	449590
2020-10-12	16.57	16.64	16.01	16.15	586775
2020-10-13	15.80	15.92	15.58	15.75	554883
2020-10-14	15.64	16.06	15.14	15.28	588914
2020-10-15	15.13	15.39	15.05	15.17	669456
2020-10-16	15.13	15.32	14.81	14.88	791690
2020-10-19	13.32	14.15	13.25	13.65	2055457
2020-10-20	13.69	14.00	13.47	13.50	1170310
2020-10-21	13.50	14.18	13.14	14.04	1813669
2020-10-22	14.07	14.80	13.81	14.53	1568866
2020-10-23	14.66	14.72	14.32	14.63	714221
2020-10-26	14.33	14.51	13.68	13.90	670279
2020-10-27	13.82	13.82	13.22	13.26	655556
2020-10-28	12.94	13.32	12.58	12.74	943434
2020-10-29	12.60	13.14	12.49	12.93	775328
2020-10-30	12.86	13.12	12.47	12.75	750320
2020-11-02	13.03	13.54	12.78	13.48	610774
2020-11-03	13.82	14.19	13.64	14.07	635000
2020-11-04	13.89	14.18	13.46	13.57	457865
2020-11-05	13.67	14.19	13.67	14.04	574188
2020-11-06	16.38	17.49	15.90	16.50	3564506
2020-11-09	17.86	19.43	17.78	18.43	2251648
2020-11-10	18.78	19.31	18.21	18.38	1753927
2020-11-11	18.46	18.86	17.73	18.53	1846645
2020-11-12	18.11	18.95	17.68	18.48	16845437
2020-11-13	18.72	19.55	18.60	19.25	1234394
2020-11-16	19.64	20.15	19.45	19.74	1579362
2020-11-17	19.17	19.67	18.79	19.14	2805505
2020-11-18	19.29	19.29	18.37	18.99	1312125
2020-11-19	18.92	19.86	18.86	19.85	839817
2020-11-20	19.67	20.17	19.60	19.94	807808
2020-11-23	20.15	20.78	19.97	20.32	1682947
2020-11-24	20.72	20.87	20.22	20.58	1890089
2020-11-25	20.41	20.69	19.93	20.36	667143
2020-11-27	20.30	20.59	19.94	20.11	235904
2020-11-30	19.96	20.49	19.66	20.21	1562180
2020-12-01	20.67	21.06	20.34	20.50	1423002
2020-12-02	20.50	21.18	20.41	21.02	916051
2020-12-03	21.00	21.44	20.61	21.18	707183
2020-12-04	21.40	22.56	21.21	22.54	3428209
2020-12-07	22.34	22.48	21.67	21.95	698374
2020-12-08	21.80	22.69	21.65	22.63	992581
2020-12-09	22.93	23.17	22.60	22.92	1038349
2020-12-10	22.64	23.87	22.64	23.78	999185
2020-12-11	23.51	23.81	22.59	22.87	1611797
2020-12-14	23.19	23.59	22.02	22.32	1557483
2020-12-15	22.58	22.95	22.21	22.86	1015471
2020-12-16	22.97	22.97	22.65	22.86	602959
2020-12-17	22.87	23.82	22.81	23.78	1487530
2020-12-18	23.82	24.21	23.52	24.08	2941337
2020-12-21	23.37	24.20	22.92	24.19	1123285
2020-12-22	24.15	24.48	23.90	24.34	858703
2020-12-23	24.39	24.83	24.19	24.31	1003185
2020-12-24	24.31	24.45	23.43	23.89	603622
2020-12-28	24.16	24.43	23.89	24.02	620466
2020-12-29	24.00	24.06	23.52	23.76	755150
2020-12-30	23.92	24.43	23.78	24.00	907270
2020-12-31	23.98	24.74	23.62	24.54	609787
2021-01-04	24.64	24.73	23.13	23.88	1504418
2021-01-05	23.90	24.13	23.57	23.63	1122427
2021-01-06	23.83	24.35	23.40	23.77	1417871
2021-01-07	23.78	24.03	23.21	23.55	933259
2021-01-08	23.80	23.80	22.98	23.27	1388155
2021-01-11	22.95	23.10	22.41	22.59	760712
2021-01-12	22.61	23.30	22.46	23.12	565672
2021-01-13	23.06	23.98	22.95	23.06	1434163
2021-01-14	23.32	24.20	23.10	23.91	733253
2021-01-15	23.68	24.05	23.44	23.60	419465
2021-01-19	23.87	24.84	23.66	23.93	871449
2021-01-20	23.99	24.56	23.80	24.25	649708
2021-01-21	24.44	24.67	23.82	24.49	518442
2021-01-22	24.10	24.61	23.91	24.38	941469
2021-01-25	24.21	25.09	23.81	24.65	687586
2021-01-26	24.75	26.30	24.73	26.10	1039007
2021-01-27	25.49	29.26	25.41	28.60	2294990
2021-01-28	28.66	28.92	26.12	26.70	1384212
2021-01-29	26.86	27.88	26.51	27.27	1637250
2021-02-01	27.38	28.56	27.25	28.27	1015011
2021-02-02	28.58	28.84	26.16	26.35	776731
2021-02-03	26.41	26.70	25.72	26.01	742298
2021-02-04	25.98	26.16	24.74	25.72	680433
2021-02-05	26.05	26.10	25.52	25.85	382702
2021-02-08	26.03	26.39	25.84	26.36	347015
2021-02-09	26.36	26.99	26.22	26.74	777118
2021-02-10	26.86	27.72	26.47	27.66	885179
2021-02-11	27.88	28.75	27.47	28.06	1504278
2021-02-12	27.91	28.28	27.31	28.25	549062
2021-02-16	28.46	28.84	27.50	27.72	621182
2021-02-17	27.57	28.07	27.41	27.66	610016
2021-02-18	23.49	23.88	20.27	20.82	4044562
2021-02-19	20.59	22.06	20.59	22.00	1785787
2021-02-22	21.63	22.73	21.41	22.40	1395183
2021-02-23	22.06	23.19	21.52	23.00	711342
2021-02-24	23.15	23.85	23.04	23.84	900951
2021-02-25	23.96	24.48	23.35	23.97	1138093
2021-02-26	23.87	24.89	23.81	24.43	1316059
2021-03-01	24.75	25.04	24.13	24.50	933161
2021-03-02	24.69	25.16	24.23	25.01	1162244
2021-03-03	25.18	25.81	24.71	25.39	1127047
2021-03-04	25.29	25.90	24.65	25.42	1179088
2021-03-05	25.91	26.30	25.33	26.04	1259735
2021-03-08	26.16	28.07	26.04	27.67	1338559
2021-03-09	27.92	28.09	26.84	27.09	1196551
2021-03-10	27.09	28.58	26.69	28.43	1046411
2021-03-11	28.60	28.88	27.58	28.05	1417622
2021-03-12	28.00	28.85	27.94	28.34	907219
2021-03-15	28.02	28.53	28.02	28.21	1148887
2021-03-16	28.06	28.59	27.00	27.19	751367
2021-03-17	27.31	28.29	26.82	27.50	829872
2021-03-18	27.40	27.59	26.99	27.42	702564
2021-03-19	27.44	27.66	26.92	27.40	1751023
2021-03-22	27.18	27.35	26.36	27.02	546122
2021-03-23	26.66	26.99	26.12	26.59	991096
2021-03-24	26.88	27.61	26.69	26.69	662646
2021-03-25	26.45	26.92	25.37	26.70	1232560
2021-03-26	27.04	27.54	25.55	26.01	1078424
2021-03-29	25.97	26.36	25.00	25.00	910519
2021-03-30	25.00	25.56	24.72	25.43	640627
2021-03-31	25.46	25.95	25.28	25.47	1383883
2021-04-01	25.49	25.98	24.77	25.35	573984
2021-04-05	25.63	25.70	24.84	25.39	517837
2021-04-06	25.34	26.05	25.34	25.69	502529
2021-04-07	25.65	25.85	24.71	24.83	529408
2021-04-08	24.91	25.78	24.70	25.63	1126395
2021-04-09	25.61	26.02	25.26	25.75	418058
2021-04-12	25.73	26.17	25.43	26.00	537664
2021-04-13	25.88	26.36	25.63	25.74	766004
2021-04-14	25.82	26.61	25.82	25.91	494352
2021-04-15	26.11	26.67	26.03	26.67	371419
2021-04-16	26.77	27.08	26.31	26.94	376263
2021-04-19	26.85	26.98	25.88	26.46	454731
2021-04-20	26.25	26.47	25.76	26.32	997031
2021-04-21	26.37	27.00	26.29	26.56	583261
2021-04-22	26.58	27.03	26.15	26.52	529689
2021-04-23	26.68	26.75	26.18	26.29	769273
2021-04-26	26.55	26.69	26.11	26.50	600064
2021-04-27	26.40	26.65	25.95	26.28	558422
2021-04-28	26.46	26.50	26.14	26.32	365559
2021-04-29	26.44	27.20	26.39	26.91	951807
2021-04-30	26.77	27.16	26.17	26.32	678900
2021-05-03	26.47	27.15	26.27	26.47	897222
2021-05-04	26.34	26.50	25.91	26.18	789195
2021-05-05	26.09	27.07	25.81	26.90	553953
2021-05-06	26.96	27.51	26.24	26.76	929305
2021-05-07	29.26	32.71	28.73	32.10	2709073
2021-05-10	32.16	32.53	31.70	31.98	1440254
2021-05-11	31.34	31.88	30.19	31.65	1212120
2021-05-12	31.36	31.74	30.60	30.71	627958
2021-05-13	30.75	31.70	30.38	30.86	925325
2021-05-14	31.22	31.56	30.83	31.53	547048
2021-05-17	31.55	31.87	31.11	31.73	731558
2021-05-18	31.71	31.93	31.09	31.09	549268
2021-05-19	30.52	31.37	29.85	31.36	624726
2021-05-20	31.42	32.00	30.86	31.73	692022
2021-05-21	31.89	32.00	31.47	31.60	500199
2021-05-24	32.00	32.49	31.31	31.82	836505
2021-05-25	31.81	32.08	31.33	31.57	998112
2021-05-26	31.62	31.91	31.29	31.79	423948
2021-05-27	32.05	32.86	31.70	32.49	921343
2021-05-28	32.61	32.96	31.68	31.98	781388
2021-06-01	31.92	32.56	31.76	32.44	649405
2021-06-02	32.70	32.80	32.00	32.29	507306
2021-06-03	32.05	32.56	31.75	32.40	317653
2021-06-04	32.50	32.50	31.83	31.96	234574
2021-06-07	31.84	32.32	31.74	31.86	355243
2021-06-08	31.93	32.61	31.45	32.57	794396
2021-06-09	32.79	34.19	32.79	33.15	1087721
2021-06-10	33.15	33.15	32.15	32.33	484252
2021-06-11	32.41	32.50	31.81	32.26	340295
2021-06-14	32.36	32.55	31.72	31.83	447885
2021-06-15	31.88	32.24	31.35	31.89	316976
2021-06-16	31.81	32.18	31.43	32.04	274009
2021-06-17	32.00	32.00	30.98	31.51	531514
2021-06-18	31.04	31.29	30.58	30.64	789226
2021-06-21	30.95	31.70	30.56	31.68	332736
2021-06-22	31.44	32.22	31.11	32.18	317380
2021-06-23	32.04	32.16	31.57	31.58	398361
2021-06-24	31.58	31.82	31.16	31.60	286943
2021-06-25	31.54	32.06	31.31	31.37	2336047
2021-06-28	31.17	31.17	30.32	30.51	548592
2021-06-29	30.88	30.95	30.26	30.32	275271
2021-06-30	30.15	30.29	29.64	30.15	539604
2021-07-01	30.41	30.54	30.02	30.33	445333
2021-07-02	30.39	30.62	29.84	30.04	392190
2021-07-06	29.55	30.23	29.14	30.18	444117
2021-07-07	30.03	30.50	29.61	29.70	421864
2021-07-08	29.13	29.88	28.96	29.21	339071
2021-07-09	29.65	30.08	29.56	29.77	242066
2021-07-12	29.57	29.91	29.23	29.85	223819
2021-07-13	29.69	29.84	28.94	28.98	361401
2021-07-14	29.09	29.36	28.08	28.13	399614
2021-07-15	27.84	28.16	27.51	27.87	373725
2021-07-16	28.22	28.78	27.58	27.80	464202
2021-07-19	27.34	28.30	27.29	28.08	628312
2021-07-20	28.41	30.81	28.41	29.73	1120548
2021-07-21	29.80	30.44	29.26	29.56	395419
2021-07-22	29.42	29.47	28.45	28.80	509004
2021-07-23	28.99	28.99	27.79	28.74	544307
2021-07-26	29.05	29.32	28.60	29.24	451297
2021-07-27	28.87	29.21	28.59	29.10	383928
2021-07-28	29.38	29.79	28.75	29.46	305577
2021-07-29	29.73	29.95	29.35	29.58	344008
2021-07-30	29.36	29.78	29.04	29.12	341834
2021-08-02	29.10	29.85	29.10	29.69	430750
2021-08-03	29.89	30.21	29.50	30.21	439860
2021-08-04	29.84	30.06	29.38	29.70	632887
2021-08-05	29.85	30.44	29.65	30.33	1147446
2021-08-06	31.00	33.86	30.78	33.14	957833
2021-08-09	33.48	33.48	32.64	32.72	547922
2021-08-10	32.56	33.13	32.01	33.12	559152
2021-08-11	33.36	33.81	33.02	33.79	492865
2021-08-12	33.60	33.94	33.53	33.80	331245
2021-08-13	34.03	34.03	32.90	33.00	405840
2021-08-16	32.87	33.05	32.49	32.64	222256
2021-08-17	32.29	32.66	32.06	32.59	432304
2021-08-18	32.49	33.11	32.11	32.12	416490
2021-08-19	32.01	32.50	31.18	31.64	416025
2021-08-20	31.67	32.95	31.31	32.86	350835
2021-08-23	32.96	33.52	32.92	33.44	232092
2021-08-24	33.50	33.81	33.25	33.40	318944
2021-08-25	33.42	34.03	33.22	33.58	237338
2021-08-26	33.46	33.60	32.99	33.22	220979
2021-08-27	33.29	34.70	33.25	34.53	733176
2021-08-30	34.62	35.68	34.44	35.15	673980
2021-08-31	34.95	35.00	31.69	32.11	1605493
2021-09-01	31.88	32.17	31.32	31.52	846719
2021-09-02	31.68	32.14	31.35	31.85	487819
2021-09-03	31.55	31.72	30.93	30.97	498749
2021-09-07	30.63	30.99	30.34	30.58	380174
2021-09-08	30.49	30.75	29.78	30.06	389380
2021-09-09	30.15	30.60	29.76	30.12	413971
2021-09-10	30.07	30.10	29.26	29.42	578482
2021-09-13	29.89	30.05	29.58	29.81	412041
2021-09-14	29.77	29.86	28.91	29.10	430656
2021-09-15	29.03	30.02	28.84	29.73	475360
2021-09-16	29.85	30.00	29.11	29.16	329531
2021-09-17	29.22	29.62	28.89	29.00	1470723
2021-09-20	28.44	29.24	28.32	28.76	386344
2021-09-21	28.91	29.01	28.44	28.53	259376
2021-09-22	28.84	29.48	28.60	28.96	283757
2021-09-23	28.95	29.40	28.84	28.86	508941
2021-09-24	28.49	28.96	28.19	28.85	397943
2021-09-27	28.49	29.15	28.49	28.77	446639
2021-09-28	28.64	28.88	28.43	28.79	632515
2021-09-29	28.95	29.30	28.80	28.94	251451
2021-09-30	29.21	29.25	28.31	28.43	743598
2021-10-01	28.74	28.94	27.99	28.72	339909
2021-10-04	28.75	29.00	28.02	28.37	427306
2021-10-05	28.32	28.86	28.01	28.03	362707
2021-10-06	27.61	27.81	27.11	27.55	477091
2021-10-07	27.61	28.06	27.25	27.44	455135
2021-10-08	27.62	27.70	27.27	27.33	246611
2021-10-11	27.27	27.40	26.60	26.61	266196
2021-10-12	26.69	26.94	26.49	26.57	236207
2021-10-13	26.39	26.70	26.15	26.49	349963
2021-10-14	26.86	26.98	26.28	26.37	292443
2021-10-15	26.83	27.09	26.22	26.24	517648
2021-10-18	26.18	26.25	25.72	26.19	317590
2021-10-19	26.27	26.74	26.14	26.43	328605
2021-10-20	26.36	26.96	26.35	26.64	249235
2021-10-21	26.75	27.01	26.35	27.00	375556
2021-10-22	26.87	27.12	26.74	27.06	279061
2021-10-25	27.05	27.05	26.38	26.98	648774
2021-10-26	27.00	27.14	26.26	27.05	573318
2021-10-27	26.80	27.97	26.55	27.56	965068
2021-10-28	27.78	29.07	27.18	27.77	918441
2021-10-29	27.76	27.83	26.69	27.23	488630
2021-11-01	26.96	27.23	25.95	26.80	786920
2021-11-02	27.08	27.43	26.42	26.65	601847
2021-11-03	26.53	27.63	26.44	27.06	523707
2021-11-04	26.97	27.47	26.88	27.16	579139
2021-11-05	27.53	28.79	27.40	28.67	531822
2021-11-08	28.84	28.99	28.17	28.20	318769
2021-11-09	28.03	28.39	27.83	28.14	229309
2021-11-10	28.13	28.86	27.83	28.46	408377
2021-11-11	28.22	28.31	27.61	28.15	492417
2021-11-12	28.29	28.56	28.09	28.33	243295
2021-11-15	28.45	28.45	27.85	28.00	421527
2021-11-16	27.85	28.08	26.83	26.89	520954
2021-11-17	26.73	27.37	26.53	27.20	419599
2021-11-18	27.19	27.46	26.21	26.27	396182
2021-11-19	26.01	26.40	25.59	25.82	374170
2021-11-22	25.82	26.83	25.64	26.55	457108
2021-11-23	26.51	26.91	25.99	26.39	422303
2021-11-24	26.13	26.45	26.01	26.10	242854
2021-11-26	25.37	25.65	24.48	24.61	449394
2021-11-29	25.01	25.01	24.36	24.63	579852
2021-11-30	24.34	24.66	24.23	24.56	712036
2021-12-01	25.09	25.55	24.39	24.43	568389
2021-12-02	24.58	25.76	24.48	25.74	475516
2021-12-03	25.81	26.07	25.12	25.27	545321
2021-12-06	25.63	26.72	25.61	26.13	482850
2021-12-07	26.34	27.07	26.26	26.64	277402
2021-12-08	26.64	27.10	26.58	26.94	275569
2021-12-09	26.63	26.94	26.05	26.07	229841
2021-12-10	26.17	26.50	25.69	25.97	241536
2021-12-13	25.75	25.92	25.51	25.54	416674
2021-12-14	25.31	26.14	25.31	25.61	453099
2021-12-15	25.60	26.29	25.19	26.20	396945
2021-12-16	26.38	26.40	25.55	25.58	343536
2021-12-17	25.47	26.22	25.13	25.83	1903954
2021-12-20	25.11	25.94	24.83	25.86	662162
2021-12-21	26.07	26.81	26.07	26.56	425656
2021-12-22	26.66	27.14	26.60	26.99	388018
2021-12-23	27.19	27.89	27.06	27.57	212412
2021-12-27	27.33	27.49	26.85	27.39	259444
2021-12-28	27.34	27.72	27.15	27.20	236784
2021-12-29	27.18	27.42	27.07	27.41	169795
2021-12-30	27.09	27.58	26.96	26.98	236800
2021-12-31	27.22	27.54	27.03	27.21	219000
2022-01-03	27.36	27.77	27.21	27.70	331521
2022-01-04	27.62	28.02	27.18	27.33	463835
2022-01-05	27.22	27.65	26.66	26.68	298851
2022-01-06	26.52	27.10	26.45	26.60	236096
2022-01-07	26.47	26.88	26.36	26.55	285131
2022-01-10	26.34	26.75	26.02	26.74	274924
2022-01-11	26.62	26.97	26.12	26.96	229384
2022-01-12	26.65	27.05	26.41	26.56	222376
2022-01-13	26.70	27.27	26.56	27.01	234751
2022-01-14	26.90	27.07	26.45	26.91	321505
2022-01-18	26.79	26.81	25.86	25.91	271231
2022-01-19	25.87	26.19	25.33	25.50	287404
2022-01-20	25.52	26.10	24.96	25.01	266257
2022-01-21	24.96	25.27	24.38	24.42	576565
2022-01-24	24.07	25.19	23.88	25.09	711468
2022-01-25	24.84	25.51	24.13	25.41	466345
2022-01-26	25.54	25.90	24.78	25.12	341173
2022-01-27	24.96	25.38	24.19	24.34	273753
2022-01-28	24.36	24.72	23.64	24.70	287985
2022-01-31	24.41	24.76	24.09	24.45	640926
2022-02-01	24.40	24.61	23.87	24.22	402429
2022-02-02	24.13	24.59	23.95	24.37	371701
2022-02-03	24.43	25.42	24.05	24.67	421940
2022-02-04	24.30	24.48	23.45	24.14	398888
2022-02-07	24.05	24.22	23.61	23.70	283975
2022-02-08	23.62	24.58	23.62	24.48	284711
2022-02-09	24.58	25.17	24.58	24.90	299977
2022-02-10	24.48	25.21	24.32	24.51	271358
2022-02-11	24.49	25.06	24.34	24.65	299606
2022-02-14	24.80	24.97	24.16	24.35	387308
2022-02-15	24.56	25.43	24.42	25.42	342372
2022-02-16	25.43	25.95	24.96	25.74	420966
2022-02-17	26.12	27.11	23.69	24.18	538746
2022-02-18	24.14	24.19	22.99	23.38	525533
2022-02-22	23.30	23.89	23.17	23.44	552363
2022-02-23	23.74	23.91	23.38	23.42	534612
2022-02-24	22.83	23.75	22.45	23.69	562889
2022-02-25	23.84	24.42	23.80	24.16	402606
2022-02-28	23.85	24.46	23.20	23.47	466690
2022-03-01	23.16	23.55	22.73	22.95	701033
2022-03-02	23.31	24.19	23.09	23.74	685544
2022-03-03	24.06	24.06	22.99	23.36	360046
2022-03-04	22.95	23.04	22.41	22.99	636832
2022-03-07	23.00	23.13	22.59	22.76	640591
2022-03-08	22.91	23.24	22.31	22.38	590063
2022-03-09	22.88	23.38	22.86	23.24	373291
2022-03-10	22.95	23.49	22.94	23.48	257596
2022-03-11	23.55	23.86	23.37	23.52	318463
2022-03-14	23.66	23.74	23.25	23.57	485310
2022-03-15	23.83	23.94	23.03	23.17	529358
2022-03-16	23.18	23.53	22.91	23.32	554188
2022-03-17	23.10	23.81	23.04	23.73	560587
2022-03-18	23.73	24.26	23.63	23.97	1287513
2022-03-21	24.00	24.15	23.05	23.15	364148
2022-03-22	23.28	23.62	23.16	23.31	313117
2022-03-23	23.14	23.14	22.72	22.97	339143
2022-03-24	23.04	23.27	22.80	23.06	409564
2022-03-25	23.19	24.34	23.01	24.34	766302
2022-03-28	23.98	24.02	23.56	23.76	287416
2022-03-29	24.07	24.37	23.94	24.26	610840
2022-03-30	24.33	24.33	23.16	23.25	355429
2022-03-31	23.23	23.70	23.16	23.48	596370
2022-04-01	23.57	24.14	23.39	24.01	762348
2022-04-04	24.00	24.01	22.97	23.39	496581
2022-04-05	23.37	23.70	22.97	23.03	486172
2022-04-06	22.85	23.09	22.48	22.87	489519
2022-04-07	22.78	22.87	22.49	22.79	887365
2022-04-08	22.93	23.13	22.64	22.74	682724
2022-04-11	22.64	22.94	22.37	22.46	550300
2022-04-12	22.61	23.30	22.61	23.14	612439
2022-04-13	23.23	23.84	23.09	23.54	539951
2022-04-14	23.54	23.98	23.45	23.58	383747
2022-04-18	23.43	23.66	22.96	23.04	495513
2022-04-19	23.20	23.88	23.17	23.74	437080
2022-04-20	24.00	24.51	23.99	24.32	482358
2022-04-21	24.47	24.67	23.69	23.77	489077
2022-04-22	23.47	23.88	22.72	22.90	860329
2022-04-25	22.72	23.45	22.68	23.43	653853
2022-04-26	23.08	23.08	22.65	22.73	569888
2022-04-27	22.78	23.29	22.49	22.72	782977
2022-04-28	22.75	22.89	20.01	20.69	691349
2022-04-29	20.51	20.51	18.46	18.52	837306
2022-05-02	18.49	19.39	18.49	19.02	735753
2022-05-03	18.98	19.26	18.53	18.94	708476
2022-05-04	19.12	19.19	18.36	19.09	550345
2022-05-05	18.85	19.13	18.52	18.90	672954
2022-05-06	18.75	19.03	18.48	18.71	1225968
2022-05-09	18.57	18.76	18.15	18.30	730401
2022-05-10	18.30	18.42	17.53	17.84	553804
2022-05-11	17.92	18.47	17.45	17.53	793098
2022-05-12	17.30	17.92	17.17	17.69	1064497
2022-05-13	17.78	18.50	17.55	18.38	2269413
2022-05-16	18.42	18.80	18.19	18.25	854638
2022-05-17	18.57	19.21	18.50	19.08	944811
2022-05-18	19.09	19.22	18.44	18.55	677227
2022-05-19	18.20	18.84	18.10	18.43	975082
2022-05-20	18.67	18.79	18.12	18.50	754666
2022-05-23	18.83	18.98	18.21	18.37	534044
2022-05-24	18.25	18.39	17.66	18.27	784774
2022-05-25	18.29	19.02	18.27	18.91	594835
2022-05-26	19.09	19.51	19.09	19.28	500081
2022-05-27	19.37	19.68	19.33	19.45	590789
2022-05-31	19.25	19.53	19.18	19.32	676841
2022-06-01	19.25	19.39	18.73	19.06	502790
2022-06-02	18.98	19.70	18.79	19.64	551519
2022-06-03	19.47	19.97	19.39	19.85	763659
2022-06-06	20.15	20.70	19.81	20.38	719027
2022-06-07	20.22	20.50	19.95	20.38	658303
2022-06-08	20.17	20.46	19.93	19.99	770751
2022-06-09	19.85	19.97	19.48	19.71	652818
2022-06-10	19.36	19.55	19.13	19.18	607204
2022-06-13	18.64	18.94	18.39	18.54	613744
2022-06-14	18.64	18.86	18.12	18.71	714388
2022-06-15	18.99	19.85	18.91	19.52	830114
2022-06-16	19.03	19.24	18.52	18.64	663522
2022-06-17	18.77	19.54	18.77	19.08	993444
2022-06-21	19.15	19.56	18.84	18.93	713796
2022-06-22	18.66	19.89	18.66	19.70	705350
2022-06-23	19.70	20.32	19.66	20.27	687812
2022-06-24	20.40	21.55	20.40	20.97	2738148
2022-06-27	21.10	21.52	20.98	21.32	716600
2022-06-28	21.53	21.73	21.31	21.33	969464
2022-06-29	21.34	21.39	20.64	20.88	569121
2022-06-30	20.55	21.04	20.43	21.01	786255
2022-07-01	20.89	22.02	20.89	21.97	598113
2022-07-05	21.56	22.52	21.33	22.52	678400
2022-07-06	22.51	22.71	22.19	22.32	484230
2022-07-07	22.43	23.07	22.43	23.07	524049
2022-07-08	23.10	23.48	22.89	23.24	712707
2022-07-11	23.05	23.21	22.48	22.66	541249
2022-07-12	22.46	23.14	22.44	23.02	413093
2022-07-13	22.70	22.98	22.46	22.63	374227
2022-07-14	22.23	23.62	22.22	23.22	500609
2022-07-15	23.68	23.72	23.12	23.59	613416
2022-07-18	23.66	23.95	23.23	23.25	518617
2022-07-19	23.60	23.89	23.53	23.64	784621
2022-07-20	23.70	23.73	23.14	23.41	547115
2022-07-21	23.07	23.41	22.82	23.40	715843
2022-07-22	23.75	23.90	23.16	23.41	471349
2022-07-25	23.59	23.59	23.07	23.15	395145
2022-07-26	23.02	23.02	22.72	22.84	532954
2022-07-27	22.87	23.06	22.41	22.75	583939
2022-07-28	22.66	22.87	22.25	22.80	637327
2022-07-29	22.81	22.86	22.56	22.66	529024
2022-08-01	22.59	23.38	22.55	23.15	864978
2022-08-02	23.13	23.13	22.61	22.68	1188917
2022-08-03	22.68	22.92	22.33	22.39	945925
2022-08-04	22.40	22.40	19.26	19.36	1555501
2022-08-05	19.07	20.31	19.07	19.68	1443245
2022-08-08	19.80	20.96	19.80	20.75	1486449
2022-08-09	20.88	21.06	20.18	20.65	1700174
2022-08-10	20.91	21.11	20.51	21.04	670186
2022-08-11	21.56	21.67	20.96	21.04	398348
2022-08-12	21.10	21.24	20.75	21.23	373377
2022-08-15	21.21	21.27	20.60	20.81	700480
2022-08-16	20.60	20.81	20.10	20.65	490634
2022-08-17	20.41	20.48	19.78	19.87	506161
2022-08-18	19.93	20.15	19.40	19.90	862059
2022-08-19	19.82	20.01	19.51	19.64	585685
2022-08-22	19.42	19.47	19.08	19.45	665001
2022-08-23	19.54	19.78	19.41	19.66	522603
2022-08-24	19.65	19.78	19.40	19.50	489295
2022-08-25	19.46	19.63	19.29	19.46	449966
2022-08-26	19.38	19.38	18.38	18.52	508938
2022-08-29	18.51	18.52	18.02	18.06	317142
2022-08-30	18.21	18.23	17.58	17.66	430710
2022-08-31	17.71	18.04	17.70	17.82	861294
2022-09-01	17.52	17.70	17.17	17.70	594629
2022-09-02	17.94	17.94	17.28	17.45	457441
2022-09-06	17.34	17.44	16.59	16.66	696670
2022-09-07	16.64	17.90	16.33	17.85	816519
2022-09-08	17.67	17.95	17.56	17.73	515232
2022-09-09	17.97	18.27	17.85	18.20	475655
2022-09-12	18.35	18.62	18.27	18.44	388951
2022-09-13	17.96	18.11	17.58	17.72	600303
2022-09-14	17.64	17.77	16.99	17.28	596380
2022-09-15	17.21	17.59	17.21	17.45	797149
2022-09-16	17.30	17.58	17.21	17.58	1601000
2022-09-19	17.50	18.02	17.41	17.99	783631
2022-09-20	17.85	18.04	17.61	17.91	829606
2022-09-21	17.99	18.11	17.52	17.58	628309
2022-09-22	17.53	17.53	16.69	16.91	468768
2022-09-23	16.72	16.86	16.55	16.81	614941
2022-09-26	16.75	17.04	16.63	16.78	562804
2022-09-27	16.99	17.15	16.72	16.84	522882
2022-09-28	16.95	17.38	16.91	17.24	421796
2022-09-29	16.98	17.01	16.52	16.95	387506
2022-09-30	16.98	17.42	16.49	16.51	618607
2022-10-03	16.62	17.04	16.31	16.92	453019
2022-10-04	17.15	17.76	17.13	17.66	402803
2022-10-05	17.29	17.51	16.90	17.31	274262
2022-10-06	17.20	17.41	16.85	16.93	408730
2022-10-07	16.73	16.73	16.29	16.44	408857
2022-10-10	16.45	16.63	16.25	16.43	429159
2022-10-11	16.42	16.96	16.14	16.91	562460
2022-10-12	16.95	17.04	16.67	16.90	342294
2022-10-13	16.58	17.44	16.40	17.32	395531
2022-10-14	17.41	17.58	16.91	17.01	369182
2022-10-17	17.29	17.70	17.11	17.62	532210
2022-10-18	17.97	18.21	17.82	17.97	444817
2022-10-19	17.90	18.07	17.44	17.64	313688
2022-10-20	17.62	17.95	17.51	17.66	227111
2022-10-21	17.63	17.81	16.85	17.65	352722
2022-10-24	17.75	18.15	17.57	17.98	274280
2022-10-25	18.01	18.96	17.96	18.77	448543
2022-10-26	19.06	19.50	18.91	19.32	293399
2022-10-27	19.49	19.63	19.10	19.12	255377
2022-10-28	19.15	19.58	19.03	19.43	493310
2022-10-31	19.30	19.55	19.03	19.40	509156
2022-11-01	19.47	19.61	19.09	19.54	299223
2022-11-02	19.63	19.63	18.50	18.63	397285
2022-11-03	16.00	16.66	15.17	15.18	1292051
2022-11-04	14.83	15.79	14.48	15.61	835454
2022-11-07	15.65	15.97	15.03	15.26	733254
2022-11-08	15.02	15.82	14.80	15.23	734854
2022-11-09	15.07	15.12	14.78	15.04	582521
2022-11-10	15.49	16.03	15.34	15.91	679907
2022-11-11	15.89	16.30	15.84	16.27	576048
2022-11-14	16.14	16.36	15.97	16.00	533553
2022-11-15	16.23	16.46	15.81	16.12	535995
2022-11-16	15.90	15.91	15.61	15.73	355970
2022-11-17	15.51	15.89	15.16	15.59	340201
2022-11-18	15.92	16.25	15.87	15.94	409210
2022-11-21	15.82	16.12	15.22	15.32	513072
2022-11-22	15.40	15.59	15.03	15.57	446852
2022-11-23	15.60	15.87	15.43	15.81	229218
2022-11-25	15.68	16.00	15.44	15.47	250224
2022-11-28	15.23	15.33	14.89	14.92	438089
2022-11-29	14.93	15.54	14.69	15.48	353286
2022-11-30	15.55	16.00	14.99	15.98	708140
2022-12-01	16.01	16.29	15.92	16.24	655807
2022-12-02	16.09	16.32	15.81	16.28	441073
2022-12-05	16.12	16.17	15.64	15.67	512685
2022-12-06	15.71	15.83	15.32	15.44	323376
2022-12-07	15.48	15.76	15.37	15.65	336451
2022-12-08	15.75	16.10	15.66	15.90	381109
2022-12-09	15.75	16.07	15.59	15.62	389027
2022-12-12	15.64	15.70	15.28	15.31	576471
2022-12-13	15.75	16.03	15.36	15.55	794251
2022-12-14	15.42	15.86	15.15	15.50	476563
2022-12-15	15.23	15.33	15.03	15.13	549826
2022-12-16	14.87	15.14	14.46	14.77	1662891
2022-12-19	14.85	14.90	14.59	14.70	593465
2022-12-20	14.71	15.08	14.63	14.79	509308
2022-12-21	14.92	15.35	14.92	15.10	488095
2022-12-22	15.00	15.34	14.72	15.33	423100
2022-12-23	15.28	15.37	14.83	14.88	302867
2022-12-27	14.88	15.00	14.70	14.86	222721
2022-12-28	14.85	15.01	14.40	14.49	349102
2022-12-29	14.62	15.00	14.53	14.92	272002
2022-12-30	14.76	14.91	14.69	14.86	302212
2023-01-03	15.00	15.25	14.85	15.02	416969
2023-01-04	15.21	15.48	15.12	15.26	441151
2023-01-05	15.20	15.70	14.80	14.95	537466
2023-01-06	15.11	15.83	14.87	14.98	482119
2023-01-09	15.08	15.26	14.93	14.97	486589
2023-01-10	14.96	15.35	14.96	15.35	512503
2023-01-11	15.37	15.58	15.23	15.57	654365
2023-01-12	15.73	15.94	15.45	15.79	379701
2023-01-13	15.68	16.22	15.60	16.20	315693
2023-01-17	16.26	16.38	16.14	16.26	443838
2023-01-18	16.42	16.45	15.48	15.50	1341376
2023-01-19	15.39	15.58	15.28	15.46	1121023
2023-01-20	15.60	15.60	15.09	15.20	1684252
2023-01-23	15.14	15.66	15.02	15.28	1430839
2023-01-24	15.20	15.65	14.84	14.87	610919
2023-01-25	14.74	15.10	14.52	15.09	411832
2023-01-26	15.13	15.41	15.04	15.26	807376
2023-01-27	15.17	15.46	15.06	15.17	432906
2023-01-30	15.03	15.42	14.98	15.11	411853
2023-01-31	15.12	15.49	15.12	15.35	1565325
2023-02-01	15.33	15.93	15.33	15.75	860193
2023-02-02	15.90	16.36	15.90	16.26	904942
2023-02-03	16.15	16.46	15.86	15.91	649910
2023-02-06	15.82	15.92	15.41	15.47	522504
2023-02-07	15.35	15.58	15.25	15.37	785520
2023-02-08	15.29	15.44	15.13	15.17	578787
2023-02-09	15.33	15.33	14.84	14.99	601026
2023-02-10	14.98	15.07	14.89	14.95	620127
2023-02-13	14.96	15.23	14.88	15.00	707781
2023-02-14	14.95	15.10	14.73	14.81	725827
2023-02-15	14.68	14.96	14.44	14.93	1047896
2023-02-16	14.66	15.36	14.57	15.07	1176062
2023-02-17	15.55	17.30	15.55	16.71	1804644
2023-02-21	16.34	16.38	15.41	15.77	920315
2023-02-22	15.84	16.17	15.79	15.94	845061
2023-02-23	16.00	17.02	15.80	16.08	778851
2023-02-24	15.86	15.92	15.43	15.64	608056
2023-02-27	15.74	15.87	15.61	15.84	535568
2023-02-28	15.69	15.85	15.64	15.74	794500
2023-03-01	15.59	15.75	15.38	15.45	1105256
2023-03-02	15.30	15.71	15.08	15.69	432594
2023-03-03	15.87	16.01	15.50	15.95	567934
2023-03-06	15.77	15.90	14.96	15.09	852525
2023-03-07	15.08	15.48	15.00	15.07	717497
2023-03-08	15.06	15.07	14.86	15.07	528444
2023-03-09	15.12	15.14	14.41	14.49	638016
2023-03-10	14.38	14.52	14.15	14.49	646477
2023-03-13	14.30	14.53	14.19	14.28	750496
2023-03-14	14.64	14.79	14.24	14.47	545709
2023-03-15	14.07	14.24	13.87	14.00	1023475
2023-03-16	13.83	14.25	13.66	14.14	1911046
2023-03-17	14.19	14.57	13.99	14.31	2659158
2023-03-20	14.36	14.73	14.35	14.56	1087397
2023-03-21	14.83	14.94	14.38	14.52	662672
2023-03-22	14.56	14.73	14.15	14.17	398423
2023-03-23	14.18	14.35	13.84	13.92	418471
2023-03-24	13.75	14.14	13.69	14.13	356979
2023-03-27	14.33	14.53	14.27	14.46	304237
2023-03-28	14.37	14.63	14.33	14.53	442028
2023-03-29	14.66	14.87	14.50	14.86	987650
2023-03-30	15.05	15.16	14.53	14.63	791948
2023-03-31	14.75	14.94	14.61	14.91	541826
2023-04-03	14.94	15.06	14.71	14.91	599016
2023-04-04	15.00	15.00	14.64	14.77	561269
2023-04-05	14.69	15.02	14.68	14.94	935462
2023-04-06	15.07	15.14	14.67	14.74	661201
2023-04-10	14.64	14.98	14.57	14.94	725273
2023-04-11	15.11	15.20	14.97	14.98	699200
2023-04-12	15.15	15.17	14.52	14.53	409298
2023-04-13	14.67	14.81	14.54	14.70	409584
2023-04-14	14.83	14.90	14.54	14.62	402550
2023-04-17	14.63	14.88	14.57	14.73	547064
2023-04-18	14.89	14.90	14.52	14.62	460578
2023-04-19	14.53	14.77	14.35	14.73	634433
2023-04-20	14.65	14.74	14.52	14.67	565116
2023-04-21	14.79	14.87	14.65	14.74	450257
2023-04-24	14.79	14.89	14.41	14.41	724225
2023-04-25	14.33	14.50	13.71	13.72	528059
2023-04-26	13.59	14.08	13.59	14.05	505822
2023-04-27	14.17	14.21	13.92	14.20	433124
2023-04-28	14.14	14.34	14.03	14.33	482696
2023-05-01	14.26	14.48	14.25	14.33	432840
2023-05-02	14.14	14.84	14.00	14.74	868672
2023-05-03	14.69	15.06	13.93	13.98	695458
2023-05-04	13.73	13.74	12.84	13.02	588048
2023-05-05	13.25	13.87	13.25	13.69	591034
2023-05-08	13.77	13.77	13.41	13.73	419378
2023-05-09	13.42	13.52	13.28	13.46	378121
2023-05-10	13.70	13.82	13.33	13.55	446331
2023-05-11	13.36	13.69	13.33	13.68	636809
2023-05-12	13.75	13.86	13.47	13.85	548630
2023-05-15	13.88	14.42	13.85	14.25	721938
2023-05-16	14.12	14.17	13.70	13.77	536713
2023-05-17	13.84	13.96	13.63	13.78	489849
2023-05-18	13.70	13.81	13.54	13.66	490560
2023-05-19	13.79	13.87	13.57	13.65	654271
2023-05-22	13.66	13.89	13.59	13.80	288862
2023-05-23	13.67	13.87	13.49	13.53	417106
2023-05-24	13.44	13.51	13.22	13.44	490426
2023-05-25	13.32	13.48	13.16	13.27	460037
2023-05-26	13.35	13.46	13.19	13.36	310743
2023-05-30	13.26	13.49	13.25	13.31	497186
2023-05-31	13.25	13.47	13.17	13.30	578178
2023-06-01	13.34	13.69	13.30	13.56	640424
2023-06-02	13.79	14.16	13.74	13.99	432712
2023-06-05	13.92	13.82	13.41	13.99	543688
2023-06-06	13.88	14.14	13.74	13.87	608354
2023-06-07	13.90	14.29	13.90	14.25	549990
2023-06-08	14.19	14.31	13.95	14.26	487847
2023-06-09	14.30	14.38	14.11	14.31	492475
2023-06-12	14.28	14.38	13.84	13.90	523502
2023-06-13	13.95	14.31	13.73	14.24	481044
2023-06-14	14.41	14.42	13.76	13.85	613445
2023-06-15	13.78	13.81	13.60	13.74	1172844
2023-06-16	13.83	13.91	13.47	13.87	2459580
2023-06-20	13.72	13.95	13.67	13.84	478090
2023-06-21	13.74	14.02	13.66	13.92	282040
2023-06-22	13.89	13.92	13.69	13.91	399984
2023-06-23	13.78	13.86	13.63	13.64	580558
2023-06-26	13.60	13.84	13.48	13.48	339365
2023-06-27	13.47	13.77	13.35	13.64	1870226
2023-06-28	13.70	13.80	13.44	13.65	577713
2023-06-29	13.68	14.23	13.68	14.17	365068
2023-06-30	14.31	14.43	14.17	14.21	350947
2023-07-03	14.00	14.33	13.85	13.94	399392
2023-07-05	13.87	13.88	13.67	13.67	529330
2023-07-06	13.46	13.57	13.15	13.34	339717
2023-07-07	13.34	13.61	13.33	13.43	444703
2023-07-10	13.34	13.83	13.34	13.75	472423
2023-07-11	13.83	13.96	13.72	13.82	261822
2023-07-12	14.02	14.06	13.71	13.72	359374
2023-07-13	13.79	13.83	13.67	13.73	295619
2023-07-14	13.70	13.92	13.67	13.80	292542
2023-07-17	13.75	13.84	13.62	13.74	290598
2023-07-18	13.88	14.28	13.70	14.08	250406
2023-07-19	14.15	14.35	14.02	14.23	238993
2023-07-20	14.30	14.30	14.10	14.16	209910
2023-07-21	14.25	14.32	14.11	14.13	295286
2023-07-24	14.13	14.43	14.13	14.40	334544
2023-07-25	14.32	14.49	14.22	14.27	220318
2023-07-26	14.20	14.43	14.17	14.28	236397
2023-07-27	14.44	14.49	13.78	13.84	331862
2023-07-28	13.98	14.02	13.57	13.58	230675
2023-07-31	13.54	13.74	13.54	13.73	291203
2023-08-01	13.69	13.76	13.38	13.66	274111
2023-08-02	13.53	13.98	13.53	13.81	405958
2023-08-03	13.99	14.86	13.87	14.73	620100
2023-08-04	14.26	14.69	14.05	14.63	502941
2023-08-07	14.68	14.89	14.44	14.85	371674
2023-08-08	14.69	14.75	14.30	14.70	255286
2023-08-09	14.62	14.78	14.48	14.71	222185
2023-08-10	14.80	15.02	14.65	14.77	240173
2023-08-11	14.71	14.87	14.59	14.76	188719
2023-08-14	14.64	14.66	14.50	14.56	350688
2023-08-15	14.48	14.67	14.48	14.63	172351
2023-08-16	14.65	14.74	14.47	14.57	186121
2023-08-17	14.53	14.93	14.53	14.87	391338
2023-08-18	14.70	15.00	14.65	14.94	324690
2023-08-21	14.92	14.96	14.71	14.85	227251
2023-08-22	14.85	14.94	14.69	14.78	186237
2023-08-23	14.76	14.82	14.55	14.57	267405
2023-08-24	14.46	14.68	14.10	14.10	551258
2023-08-25	14.20	14.27	13.95	14.08	295154
2023-08-28	14.14	14.26	13.88	14.11	604749
2023-08-29	14.17	14.24	13.95	14.07	459189
2023-08-30	14.00	14.48	14.00	14.35	561107
2023-08-31	14.35	14.48	14.06	14.13	408851
2023-09-01	14.20	14.33	13.97	13.97	264864
2023-09-05	13.72	13.79	12.59	12.64	611844
2023-09-06	12.71	13.04	12.63	13.03	462637
2023-09-07	12.95	13.32	12.79	12.94	581205
2023-09-08	12.94	12.96	12.65	12.73	445608
2023-09-11	12.71	12.86	12.59	12.76	439130
2023-09-12	12.79	12.87	12.53	12.61	394264
2023-09-13	12.57	12.68	12.48	12.50	374475
2023-09-14	12.66	12.78	12.45	12.55	459409
2023-09-15	12.50	12.81	12.40	12.73	4881774
2023-09-18	12.72	12.88	12.64	12.80	387069
2023-09-19	12.81	12.90	12.59	12.59	308212
2023-09-20	12.68	12.85	12.58	12.58	287982
2023-09-21	12.53	12.73	12.50	12.57	340471
2023-09-22	12.58	12.63	12.37	12.38	263878
2023-09-25	12.31	12.48	12.28	12.46	280581
2023-09-26	12.34	12.49	12.23	12.23	384608
2023-09-27	12.30	12.52	12.23	12.32	341403
2023-09-28	12.36	12.72	12.36	12.68	570662
2023-09-29	12.78	12.88	12.66	12.71	406872
2023-10-02	12.67	12.84	12.57	12.81	469664
2023-10-03	12.72	12.81	12.57	12.70	279941
2023-10-04	12.66	12.90	12.58	12.84	241281
2023-10-05	12.78	13.01	12.69	12.98	438423
2023-10-06	12.89	12.99	12.70	12.88	302378
2023-10-09	12.81	12.90	12.76	12.78	376230
2023-10-10	12.79	12.90	12.74	12.79	446333
2023-10-11	12.77	12.81	12.34	12.48	460595
2023-10-12	12.45	12.45	11.74	11.78	483272
2023-10-13	11.75	12.09	11.69	11.77	362859
2023-10-16	11.98	12.68	11.86	12.56	762626
2023-10-17	12.53	12.92	12.53	12.74	520216
2023-10-18	12.67	13.01	12.60	12.86	231389
2023-10-19	12.80	12.90	12.56	12.74	377495
2023-10-20	12.79	12.83	12.55	12.62	529421
2023-10-23	12.57	12.72	12.36	12.41	432399
2023-10-24	12.41	12.57	12.25	12.29	448285
2023-10-25	12.18	12.22	11.83	11.86	482386
2023-10-26	11.87	12.00	11.63	11.63	422746
2023-10-27	11.65	11.67	11.29	11.32	425036
2023-10-30	11.45	11.47	11.09	11.41	469043
2023-10-31	11.36	11.53	11.31	11.46	349943
2023-11-01	11.41	11.41	11.03	11.21	449346
2023-11-02	10.11	10.23	9.15	9.89	1199770
2023-11-03	10.05	10.05	9.66	9.90	813079
2023-11-06	9.95	10.67	9.60	9.71	807469
2023-11-07	9.70	9.96	9.55	9.89	1016391
2023-11-08	9.83	9.85	9.49	9.62	593525
2023-11-09	9.60	9.60	9.25	9.28	441336
2023-11-10	9.24	9.37	9.05	9.21	491942
2023-11-13	9.24	9.39	9.05	9.15	393671
2023-11-14	9.37	9.83	9.31	9.68	622266
2023-11-15	9.71	9.96	9.71	9.80	491916
2023-11-16	9.40	9.40	8.58	8.88	1705054
2023-11-17	9.01	9.14	8.93	9.10	1115257
2023-11-20	9.08	9.24	8.97	9.00	639001
2023-11-21	8.93	9.01	8.72	8.72	415751
2023-11-22	8.81	8.93	8.73	8.78	401310
2023-11-24	8.76	8.86	8.72	8.84	179953
2023-11-27	8.80	8.82	8.61	8.64	602273
2023-11-28	8.64	8.71	8.45	8.66	935458
2023-11-29	8.78	8.98	8.46	8.66	703251
2023-11-30	8.56	8.67	8.22	8.38	625864
2023-12-01	8.33	8.81	8.18	8.77	965938
2023-12-04	8.93	9.21	8.79	9.19	961093
2023-12-05	9.19	9.37	9.07	9.11	684230
2023-12-06	9.21	9.33	9.09	9.22	905493
2023-12-07	9.24	9.37	9.10	9.34	734100
2023-12-08	9.18	9.32	9.15	9.25	493707
2023-12-11	9.27	9.46	9.18	9.21	675440
2023-12-12	9.20	9.31	9.14	9.18	657350
2023-12-13	9.20	9.54	9.15	9.54	1601296
2023-12-14	9.73	9.85	9.38	9.42	788880
2023-12-15	9.43	9.43	8.97	9.03	4006762
2023-12-18	9.00	9.03	8.67	8.73	890077
2023-12-19	8.83	9.12	8.83	9.08	862092
2023-12-20	9.06	9.26	8.91	8.96	834497
2023-12-21	9.09	9.51	9.09	9.43	1204453
2023-12-22	9.45	9.80	9.45	9.54	1140494
2023-12-26	9.51	9.64	9.43	9.55	454500
2023-12-27	9.50	9.65	9.48	9.56	546155
2023-12-28	9.50	9.60	9.35	9.50	679224
2023-12-29	9.50	9.58	9.28	9.30	432013
2024-01-02	9.28	9.67	9.15	9.38	731246
2024-01-03	9.35	9.35	9.11	9.18	876582
2024-01-04	9.24	9.41	9.09	9.35	772714
2024-01-05	9.26	9.71	9.26	9.68	1093924
2024-01-08	9.65	10.05	9.59	9.90	1211225
2024-01-09	9.76	9.83	9.54	9.81	1035025
2024-01-10	9.79	9.90	9.57	9.88	792689
2024-01-11	9.82	10.02	9.70	9.94	829656
2024-01-12	10.06	10.07	9.62	9.62	1388625
2024-01-16	9.50	9.57	9.25	9.54	549898
2024-01-17	9.38	9.57	9.27	9.32	516680
2024-01-18	9.36	9.50	9.15	9.47	520346
2024-01-19	9.49	9.49	9.20	9.32	465117
2024-01-22	9.31	9.56	9.28	9.54	732513
2024-01-23	9.74	9.79	9.60	9.63	485230
2024-01-24	9.79	9.81	9.52	9.64	473891
2024-01-25	9.79	9.92	9.69	9.92	416835
2024-01-26	9.99	10.08	9.80	9.86	331889
2024-01-29	9.86	9.91	9.64	9.86	363993
2024-01-30	9.82	9.87	9.50	9.52	501305
2024-01-31	9.55	9.65	9.34	9.36	376982
2024-02-01	9.34	9.61	9.24	9.60	506092
2024-02-02	9.46	9.52	9.17	9.31	405162
2024-02-05	9.18	9.20	8.88	8.88	459368
2024-02-06	8.82	9.18	8.82	9.10	478782
2024-02-07	9.09	9.12	8.80	8.89	498284
2024-02-08	8.84	9.02	8.73	8.99	650168
2024-02-09	8.96	9.10	8.82	9.07	549411
2024-02-12	9.08	9.41	9.08	9.28	822776
2024-02-13	9.00	9.19	8.87	9.00	606360
2024-02-14	9.07	9.19	8.92	9.14	433641
2024-02-15	9.26	9.49	9.26	9.36	710296
2024-02-16	9.23	9.40	9.12	9.29	804373
2024-02-20	8.82	9.08	7.70	8.46	1690311
2024-02-21	8.47	8.90	8.33	8.66	874141
2024-02-22	8.61	8.68	8.27	8.58	907225
2024-02-23	8.52	8.86	8.48	8.79	745216
2024-02-26	8.79	8.99	8.67	8.89	1157400
2024-02-27	8.95	9.05	8.84	9.01	800018
2024-02-28	8.97	9.28	8.92	9.05	748950
2024-02-29	9.22	9.27	9.03	9.15	567318
2024-03-01	9.07	9.07	8.67	8.77	1006986
2024-03-04	8.80	8.80	8.55	8.71	612318
2024-03-05	8.71	8.91	8.70	8.72	541780
2024-03-06	8.65	8.84	8.60	8.84	552721
2024-03-07	8.92	9.07	8.75	8.81	633213
2024-03-08	8.93	9.14	8.93	9.03	530783
2024-03-11	8.97	9.22	8.85	9.07	587628
2024-03-12	9.06	9.43	8.92	9.36	1200666
2024-03-13	9.37	9.61	9.33	9.39	721894
2024-03-14	9.33	9.33	8.99	9.08	671476
2024-03-15	9.02	9.58	9.01	9.48	3462800
2024-03-18	9.34	9.45	9.16	9.41	613678
2024-03-19	9.44	9.67	9.31	9.48	466003
2024-03-20	9.46	9.72	9.33	9.61	475029
2024-03-21	9.61	9.70	9.35	9.35	842298
2024-03-22	9.37	9.42	9.22	9.32	392448
2024-03-25	9.30	9.42	9.11	9.28	505278
2024-03-26	9.31	9.59	9.26	9.59	472829
2024-03-27	9.69	9.99	9.59	9.99	431232
2024-03-28	10.00	10.18	9.97	10.03	641747
2024-04-01	10.09	10.12	9.68	9.74	558885
2024-04-02	9.58	9.58	9.17	9.50	1030226
2024-04-03	9.42	9.44	9.29	9.31	727344
2024-04-04	9.42	9.51	9.22	9.23	568472
2024-04-05	9.20	9.40	9.09	9.38	893263
2024-04-08	9.43	9.55	9.38	9.51	773746
2024-04-09	9.56	9.66	9.43	9.55	548907
2024-04-10	9.27	9.61	9.21	9.58	705232
2024-04-11	9.62	9.67	9.38	9.40	541245
2024-04-12	9.36	9.42	9.23	9.24	422504
2024-04-15	9.26	9.31	9.13	9.17	459909
2024-04-16	9.12	9.17	8.91	8.92	467280
2024-04-17	8.96	9.02	8.81	8.81	582485
2024-04-18	8.83	8.92	8.74	8.81	428151
2024-04-19	8.79	9.07	8.79	9.03	601252
2024-04-22	9.09	9.31	9.01	9.03	506578
2024-04-23	9.00	9.52	8.94	9.40	500333
2024-04-24	9.31	9.45	9.19	9.24	472481
2024-04-25	9.19	9.28	8.84	8.90	424742
2024-04-26	8.85	9.12	8.84	9.04	650180
2024-04-29	9.07	9.19	8.95	9.02	403757
2024-04-30	8.99	8.99	8.81	8.87	746844
2024-05-01	8.83	9.25	8.80	9.01	546382
2024-05-02	9.17	9.28	9.03	9.12	384310
2024-05-03	9.26	9.37	9.15	9.33	450597
2024-05-06	9.41	9.50	9.27	9.28	568679
2024-05-07	9.50	10.02	8.88	9.05	1585416
2024-05-08	8.88	9.02	8.32	8.50	1100392
2024-05-09	8.43	8.51	8.13	8.17	1289030
2024-05-10	8.19	8.22	7.81	8.22	1397103
2024-05-13	8.33	8.69	8.23	8.53	1112275
2024-05-14	8.73	8.79	8.27	8.48	698398
2024-05-15	8.50	8.56	8.20	8.20	687201
2024-05-16	8.18	8.19	7.77	7.79	1027765
2024-05-17	7.76	7.81	7.64	7.74	1009857
2024-05-20	7.72	7.77	7.44	7.46	1497234
2024-05-21	7.42	7.58	7.30	7.35	999173
2024-05-22	7.32	7.64	7.26	7.53	1348969
2024-05-23	7.53	7.70	7.49	7.59	1515466
2024-05-24	7.65	7.70	7.45	7.46	646696
2024-05-28	7.45	7.49	7.12	7.31	936495
2024-05-29	7.25	7.29	7.15	7.26	857090
2024-05-30	7.36	7.70	7.31	7.36	1730225
2024-05-31	7.40	7.55	7.29	7.31	2898842
2024-06-03	7.40	7.46	7.18	7.42	1931673
2024-06-04	7.41	7.45	7.26	7.33	2251038
2024-06-05	7.43	7.43	7.02	7.15	2510523
2024-06-06	7.16	7.25	6.89	6.89	1257966
2024-06-07	7.05	7.36	7.02	7.12	2671487
2024-06-10	7.06	7.07	6.78	6.91	2357284
2024-06-11	6.83	6.93	6.70	6.77	1339028
2024-06-12	6.88	7.30	6.88	7.10	1673489
2024-06-13	7.10	7.36	6.95	7.36	1677301
2024-06-14	7.30	7.42	7.17	7.24	1530335
2024-06-17	7.18	7.52	7.07	7.50	1124117
2024-06-18	7.52	7.81	7.51	7.71	1369145
2024-06-20	7.64	7.87	7.62	7.71	1528788
2024-06-21	7.78	8.18	7.64	8.00	14274318
2024-06-24	8.04	8.32	8.02	8.08	1679931
2024-06-25	8.03	8.09	7.57	7.65	1276972
2024-06-26	7.60	7.73	7.47	7.70	1619379
2024-06-27	7.70	7.70	7.15	7.22	1027648
2024-06-28	7.28	7.61	7.24	7.55	2101735
2024-07-01	7.53	7.62	7.08	7.11	926852
2024-07-02	7.10	7.14	6.94	7.03	645131
2024-07-03	7.05	7.18	6.95	7.10	272703
2024-07-05	7.05	7.08	6.77	6.81	888986
2024-07-08	6.87	7.03	6.77	6.93	690905
2024-07-09	6.83	6.85	6.62	6.77	849708
2024-07-10	6.74	6.82	6.69	6.79	487310
2024-07-11	6.93	7.24	6.81	7.21	786982
2024-07-12	7.34	7.50	7.22	7.40	805333
2024-07-15	7.34	7.55	6.96	7.00	963056
2024-07-16	7.07	7.62	7.07	7.62	868260
2024-07-17	7.59	7.83	7.59	7.80	694359
2024-07-18	7.72	7.94	7.54	7.63	615004
2024-07-19	7.65	7.65	7.50	7.52	443287
2024-07-22	7.59	7.70	7.40	7.65	577996
2024-07-23	7.64	7.80	7.57	7.68	668769
2024-07-24	7.68	7.86	7.62	7.68	566839
2024-07-25	7.74	8.17	7.67	8.13	798946
2024-07-26	8.25	8.42	8.11	8.24	518142
2024-07-29	8.27	8.35	8.17	8.21	525302
2024-07-30	8.24	8.47	8.18	8.36	470357
2024-07-31	8.35	8.74	8.24	8.34	639077
2024-08-01	8.33	8.49	8.15	8.25	812109
2024-08-02	7.96	8.11	7.88	7.99	673035
2024-08-05	7.65	7.66	7.47	7.62	997246
2024-08-06	8.32	9.15	7.91	8.97	1248141
2024-08-07	9.08	9.68	9.08	9.63	961028
2024-08-08	9.74	9.88	9.50	9.83	745356
2024-08-09	9.96	10.30	9.75	10.02	854584
2024-08-12	10.00	10.30	9.93	10.13	834089
2024-08-13	10.17	10.25	10.00	10.11	617009
2024-08-14	9.99	10.10	9.83	9.94	503036
2024-08-15	10.24	10.41	10.02	10.30	715405
2024-08-16	10.25	10.47	10.19	10.41	541433
2024-08-19	10.45	10.88	10.45	10.78	536626
2024-08-20	10.75	10.88	10.60	10.75	491124
2024-08-21	10.82	11.04	10.71	10.87	602121
2024-08-22	10.86	11.12	10.83	11.02	523641
2024-08-23	11.09	11.43	11.03	11.31	800440
2024-08-26	11.35	11.50	11.12	11.24	510950
2024-08-27	11.09	11.21	10.96	11.07	576599
2024-08-28	11.07	11.22	10.90	11.02	371820
2024-08-29	11.08	11.19	10.94	11.03	346463
2024-08-30	11.00	11.22	10.71	10.86	598576
2024-09-03	10.67	10.96	10.64	10.66	1010933
2024-09-04	10.64	10.71	10.52	10.54	447316
2024-09-05	10.56	10.81	10.39	10.74	528881
2024-09-06	10.74	10.94	10.53	10.54	678336
2024-09-09	10.41	10.71	10.06	10.56	463688
2024-09-10	10.62	10.80	10.51	10.54	601372
2024-09-11	10.45	10.62	10.29	10.61	410407
2024-09-12	10.68	10.92	10.62	10.78	410330
2024-09-13	10.92	11.00	10.80	10.93	461358
2024-09-16	11.00	11.00	10.74	10.75	333495
2024-09-17	10.86	11.00	10.54	10.55	421415
2024-09-18	10.54	11.22	10.47	10.86	427980
2024-09-19	11.09	11.20	10.76	10.87	314339
2024-09-20	10.74	10.78	10.39	10.56	2139314
2024-09-23	10.64	10.80	10.46	10.48	346829
2024-09-24	10.56	10.68	10.50	10.62	345060
2024-09-25	10.65	10.78	10.40	10.51	492243
2024-09-26	11.77	11.77	10.93	11.36	1277670
2024-09-27	11.51	11.57	11.04	11.26	629122
2024-09-30	11.25	11.63	11.19	11.59	441314
2024-10-01	11.48	12.06	11.40	12.00	932417
2024-10-02	12.01	12.25	11.98	12.08	540863
2024-10-03	11.94	12.08	11.79	11.90	622809
2024-10-04	12.08	12.23	11.98	12.13	386226
2024-10-07	12.14	12.14	11.78	11.95	411805
2024-10-08	11.89	11.93	11.70	11.83	445982
2024-10-09	11.78	12.03	11.75	11.84	581152
2024-10-10	11.69	12.05	11.59	12.00	600892
2024-10-11	12.05	12.15	11.94	12.11	519205
2024-10-14	12.12	12.47	12.02	12.30	440626
2024-10-15	12.26	12.53	12.21	12.29	777621
2024-10-16	12.48	12.75	12.39	12.66	1720111
2024-10-17	12.54	12.85	12.45	12.67	443044
2024-10-18	12.69	12.99	12.58	12.76	633611
2024-10-21	12.78	12.82	12.66	12.73	386498
2024-10-22	12.65	12.93	12.55	12.90	341859
2024-10-23	12.78	12.83	12.45	12.55	462903
2024-10-24	12.62	12.69	12.47	12.57	370045
2024-10-25	12.53	12.70	12.35	12.41	322479
2024-10-28	12.57	12.98	12.56	12.86	307533
2024-10-29	12.67	13.02	12.67	12.97	524576
2024-10-30	12.83	13.01	12.63	12.66	602631
2024-10-31	12.68	12.75	12.29	12.32	626036
2024-11-01	13.80	15.42	12.96	15.21	3254426
2024-11-04	15.39	15.43	14.67	15.14	1194247
2024-11-05	15.29	15.52	15.17	15.36	966939
2024-11-06	16.12	16.41	15.69	16.08	1081244
2024-11-07	15.99	16.27	15.86	16.04	647024
2024-11-08	15.98	16.10	15.69	15.76	703827
2024-11-11	16.06	16.06	15.66	15.96	698658
2024-11-12	15.95	16.07	15.43	15.50	490907
2024-11-13	15.52	15.53	15.17	15.22	655587
2024-11-14	15.28	15.35	14.74	14.76	609260
2024-11-15	14.83	14.83	14.10	14.15	720494
2024-11-18	14.24	14.74	14.15	14.47	889789
2024-11-19	14.32	14.61	14.21	14.61	547083
2024-11-20	14.57	14.65	14.29	14.49	727478
2024-11-21	14.45	14.76	14.36	14.75	744900
2024-11-22	14.75	15.28	14.57	14.96	933682
2024-11-25	15.13	15.32	14.69	14.76	1124630
2024-11-26	14.76	14.96	14.56	14.75	715152
2024-11-27	14.79	15.00	14.56	14.77	653169
2024-11-29	14.78	14.97	14.71	14.96	420730
2024-12-02	14.96	15.10	14.59	15.01	774372
2024-12-03	15.01	15.06	14.65	14.82	650608
2024-12-04	14.87	14.92	14.62	14.89	737005
2024-12-05	14.93	14.93	14.64	14.70	524877
2024-12-06	14.84	14.84	14.45	14.80	404429
2024-12-09	14.96	15.00	14.30	14.32	477339
2024-12-10	14.30	14.59	14.11	14.48	676762
2024-12-11	14.51	14.54	14.19	14.20	655732
2024-12-12	14.18	14.67	14.04	14.17	682184
2024-12-13	14.09	14.26	13.94	14.07	323416
2024-12-16	14.22	14.70	14.04	14.45	865072
2024-12-17	14.40	14.54	13.90	14.22	1076065
2024-12-18	14.30	14.62	13.76	14.01	761603
2024-12-19	14.01	14.40	13.97	14.25	920638
2024-12-20	14.09	14.69	14.01	14.09	5048381
2024-12-23	13.86	14.08	13.61	13.64	550072
2024-12-24	13.58	13.72	13.49	13.71	204361
2024-12-26	13.58	13.72	13.44	13.66	329724
2024-12-27	13.58	13.71	13.34	13.49	430944
2024-12-30	13.39	13.47	13.17	13.21	347076
2024-12-31	13.24	13.38	13.07	13.12	508403
2025-01-02	13.25	13.49	12.97	13.03	475848
2025-01-03	13.03	13.23	12.88	13.14	429903
2025-01-06	13.14	13.38	12.77	12.80	467111
2025-01-07	12.85	12.99	12.49	12.61	448478
2025-01-08	12.58	12.90	12.52	12.73	352597
2025-01-10	12.50	12.62	12.36	12.44	396137
2025-01-13	13.18	13.32	12.68	13.31	695460
2025-01-14	13.42	13.70	13.29	13.66	605948
2025-01-15	13.82	14.10	13.62	14.00	541352
2025-01-16	13.92	13.95	13.57	13.77	473596
2025-01-17	13.83	13.94	13.69	13.84	459851
2025-01-21	13.93	14.07	13.80	14.00	449386
2025-01-22	13.86	14.12	13.74	14.07	593603
2025-01-23	13.99	14.24	13.88	14.16	573972
2025-01-24	14.10	14.34	13.83	14.32	532182
2025-01-27	14.33	14.76	14.30	14.68	643623
2025-01-28	14.55	14.62	14.38	14.46	435069
2025-01-29	14.38	14.40	14.12	14.19	418645
2025-01-30	14.36	14.56	14.22	14.41	335869
2025-01-31	14.34	14.47	13.96	13.98	392145
2025-02-03	13.78	14.15	13.72	13.92	403614
2025-02-04	13.81	14.00	13.75	13.91	288192
2025-02-05	13.95	14.06	13.84	13.98	459253
2025-02-06	13.93	13.99	13.55	13.70	483734
2025-02-07	13.68	13.77	13.54	13.63	327657
2025-02-10	13.73	14.05	13.50	13.98	422936
2025-02-11	13.88	14.84	13.88	14.68	638480
2025-02-12	14.48	14.66	13.93	14.25	569098
2025-02-13	14.29	14.51	14.17	14.47	301364
2025-02-14	14.43	14.51	14.03	14.05	409466
2025-02-18	14.04	14.45	13.93	14.29	685646
2025-02-19	14.12	14.61	14.02	14.11	864321
2025-02-20	14.80	17.67	14.43	17.23	2055394
2025-02-21	17.32	17.32	15.46	15.61	1331753
2025-02-24	15.72	16.00	15.44	15.68	732092
2025-02-25	15.64	15.75	15.19	15.40	915898
2025-02-26	15.32	15.67	14.93	15.00	749044
2025-02-27	15.07	15.83	14.95	15.06	918415
2025-02-28	14.89	15.18	14.67	14.77	914861
2025-03-03	14.73	14.87	14.32	14.51	896977
2025-03-04	14.43	14.81	14.33	14.44	634776
2025-03-05	14.41	14.69	14.37	14.59	613807
2025-03-06	14.29	14.62	14.21	14.50	505905
2025-03-07	14.42	14.76	14.36	14.64	661375
2025-03-10	14.43	14.90	14.06	14.35	636911
2025-03-11	14.36	14.49	13.98	14.04	619721
2025-03-12	13.98	14.23	13.92	13.92	668706
2025-03-13	13.90	13.90	13.53	13.71	688483
2025-03-14	13.81	14.07	13.67	13.72	482239
2025-03-17	13.67	14.33	13.67	14.24	652972
2025-03-18	14.19	14.26	13.91	14.08	694939
2025-03-19	14.05	14.33	13.93	14.23	603761
2025-03-20	13.97	14.31	13.97	14.15	399612
2025-03-21	13.95	14.39	13.85	14.21	2623410
2025-03-24	14.42	14.73	14.24	14.54	594109
2025-03-25	14.58	14.87	14.51	14.63	618849
2025-03-26	14.80	14.99	14.65	14.74	489767
2025-03-27	14.81	15.20	14.67	15.02	595558
2025-03-28	14.91	15.02	14.06	14.16	670821
2025-03-31	13.95	14.66	13.91	14.49	857693
2025-04-01	14.44	14.68	14.22	14.51	485994
2025-04-02	14.27	14.85	14.27	14.81	501596
2025-04-03	14.19	14.39	13.92	14.14	549956
2025-04-04	13.58	13.86	13.26	13.51	823937
2025-04-07	13.10	13.70	12.77	13.14	878443
2025-04-08	13.55	13.93	13.11	13.27	1138481
2025-04-09	13.21	14.60	13.12	14.10	1024847
2025-04-10	13.85	13.98	13.30	13.56	651353
2025-04-11	13.40	13.54	12.96	13.34	593762
2025-04-14	13.54	13.60	13.15	13.41	488495
2025-04-15	13.41	13.51	13.25	13.34	383617
2025-04-16	13.32	13.40	13.06	13.14	615185
2025-04-17	13.11	13.11	12.82	12.82	483748
2025-04-21	12.79	12.79	11.94	12.00	451197
2025-04-22	12.14	12.22	11.96	12.14	495602
2025-04-23	12.72	12.92	12.22	12.27	538405
2025-04-24	12.30	12.69	12.29	12.50	528140
2025-04-25	12.34	12.35	12.05	12.25	414153
2025-04-28	12.28	12.46	12.19	12.36	483837
2025-04-29	12.33	12.71	12.17	12.56	482868
2025-04-30	12.46	12.95	12.24	12.88	1119772
2025-05-01	12.94	12.94	12.55	12.74	431423
2025-05-02	12.85	13.03	12.72	12.94	407238
2025-05-05	12.89	13.20	12.84	12.95	1148305
2025-05-06	13.27	14.55	13.00	14.48	1381420
2025-05-07	14.49	14.60	14.17	14.35	1316572
2025-05-08	14.50	14.70	14.25	14.44	1580307
2025-05-09	14.44	14.85	14.29	14.53	1708984
2025-05-12	14.80	14.98	14.12	14.36	1395923
2025-05-13	14.27	14.65	14.27	14.42	1112879
2025-05-14	14.45	14.50	14.18	14.19	1195892
2025-05-15	14.20	14.88	14.08	14.88	1317647
2025-05-16	14.90	15.01	14.78	14.93	785750
2025-05-19	14.63	14.88	14.59	14.87	731044
2025-05-20	14.88	15.20	14.75	15.16	1190025
2025-05-21	15.16	15.37	15.07	15.17	1453104
2025-05-22	15.10	15.18	13.96	13.97	1280600
2025-05-23	13.90	14.07	13.39	13.56	1559106
2025-05-27	13.78	13.95	13.62	13.85	1313455
2025-05-28	13.75	13.80	13.25	13.72	3050865
2025-05-29	13.76	14.26	13.68	14.23	1554415
2025-05-30	14.20	14.32	14.02	14.15	968653
2025-06-02	14.08	14.13	13.48	13.54	701755
2025-06-03	13.52	13.85	13.22	13.80	767076
2025-06-04	13.80	13.98	13.74	13.90	545862
2025-06-05	13.88	14.03	13.73	13.92	557842
2025-06-06	14.08	14.21	13.90	14.09	771894
2025-06-09	14.20	14.20	13.78	14.13	903180
2025-06-10	14.19	14.44	14.01	14.12	606662
2025-06-11	14.07	14.36	14.07	14.22	667460
2025-06-12	14.16	14.31	14.01	14.25	590369
2025-06-13	13.86	14.27	13.83	14.00	671140
2025-06-16	14.10	14.20	13.61	13.82	758050
2025-06-17	13.66	13.79	13.35	13.41	709681
2025-06-18	13.25	13.49	13.23	13.35	594733
2025-06-20	13.44	13.52	13.12	13.22	1014841
2025-06-23	13.11	13.38	12.99	13.37	468230
2025-06-24	13.44	13.48	13.24	13.48	549820
2025-06-25	13.46	13.69	13.24	13.63	586825

Explore More About MD

Coins representing dividend payouts and trends

MD Dividend History

Discover Pediatrix Medical Group'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

MD Stock Split History

Discover Pediatrix Medical Group'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

MD Historical Prices

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

Web Analytics