NEE Historical Prices

Summary

Key Stock Metrics

61.72

(April 9, 2025)

52-Week Low

86.10

(October 3, 2024)

52-Week High

93.73

(December 31, 2021)

All-Time High

67.27

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-06-23	12.00	12.77	12.00	12.55	5679576
2010-06-24	12.50	12.68	12.37	12.40	6574488
2010-06-25	12.45	12.45	12.26	12.31	10078400
2010-06-28	12.32	12.36	12.23	12.30	7355180
2010-06-29	12.10	12.25	11.99	12.09	9597704
2010-06-30	12.14	12.41	12.13	12.19	11803864
2010-07-01	12.26	12.26	12.11	12.24	9380652
2010-07-02	12.28	12.34	12.21	12.24	5958032
2010-07-06	12.36	12.47	12.24	12.35	4574868
2010-07-07	12.43	12.71	12.33	12.70	7862464
2010-07-08	12.75	12.75	12.67	12.75	5472084
2010-07-09	12.73	12.88	12.69	12.86	3558856
2010-07-12	12.80	12.98	12.79	12.98	3630168
2010-07-13	13.01	13.11	12.98	13.07	4232968
2010-07-14	13.00	13.09	12.94	13.03	4000852
2010-07-15	13.00	13.25	12.93	13.24	7978716
2010-07-16	13.20	13.25	13.07	13.15	9810732
2010-07-19	13.14	13.23	13.07	13.19	4420176
2010-07-20	13.15	13.20	13.00	13.18	6205408
2010-07-21	13.13	13.20	12.96	13.03	6376684
2010-07-22	13.07	13.28	13.07	13.21	9219340
2010-07-23	13.24	13.31	13.03	13.20	7094120
2010-07-26	13.16	13.42	13.13	13.21	4638528
2010-07-27	13.11	13.50	13.11	13.45	9194896
2010-07-28	13.38	13.42	13.24	13.27	6513588
2010-07-29	13.32	13.38	13.09	13.13	8451448
2010-07-30	13.11	13.15	13.00	13.08	5813940
2010-08-02	13.15	13.50	13.15	13.50	7970380
2010-08-03	13.44	13.51	13.38	13.44	4088080
2010-08-04	13.46	13.46	13.23	13.40	4591924
2010-08-05	13.29	13.32	13.17	13.32	7759596
2010-08-06	13.26	13.43	13.16	13.43	3809296
2010-08-09	13.42	13.47	13.33	13.37	5240756
2010-08-10	13.28	13.48	13.24	13.44	6482936
2010-08-11	13.24	13.36	13.14	13.17	5523460
2010-08-12	13.09	13.10	12.91	13.02	5706148
2010-08-13	13.00	13.12	12.93	13.01	4241148
2010-08-16	12.94	13.09	12.83	13.04	5056460
2010-08-17	13.09	13.24	13.07	13.12	5054492
2010-08-18	13.09	13.18	12.98	13.14	5724232
2010-08-19	13.05	13.09	12.88	12.96	5137384
2010-08-20	12.83	13.36	12.83	13.32	14323308
2010-08-23	13.35	13.50	13.35	13.43	6938244
2010-08-24	13.34	13.81	13.32	13.57	24682288
2010-08-25	13.30	13.57	13.23	13.32	9639352
2010-08-26	13.28	13.38	13.21	13.26	5526784
2010-08-27	13.31	13.48	13.23	13.47	4823672
2010-08-30	13.40	13.50	13.31	13.32	4878624
2010-08-31	13.26	13.46	13.21	13.43	8602344
2010-09-01	13.50	13.66	13.38	13.66	7936816
2010-09-02	13.69	13.70	13.55	13.66	4718804
2010-09-03	13.71	13.75	13.61	13.66	4795612
2010-09-07	13.54	13.66	13.54	13.57	5395524
2010-09-08	13.61	13.67	13.44	13.57	7440728
2010-09-09	13.68	13.73	13.64	13.65	8192824
2010-09-10	13.72	13.80	13.59	13.79	8062764
2010-09-13	13.89	14.00	13.81	13.86	9160576
2010-09-14	13.74	13.88	13.73	13.76	4706452
2010-09-15	13.45	13.53	13.34	13.44	19810380
2010-09-16	13.49	13.49	13.36	13.47	7954972
2010-09-17	13.53	13.53	13.41	13.44	7019320
2010-09-20	13.48	13.63	13.40	13.63	4919228
2010-09-21	13.59	13.69	13.48	13.52	6756276
2010-09-22	13.56	13.64	13.50	13.58	7527068
2010-09-23	13.51	13.55	13.38	13.39	5046160
2010-09-24	13.55	13.76	13.49	13.63	8217224
2010-09-27	13.65	13.73	13.60	13.67	4822896
2010-09-28	13.72	13.77	13.58	13.75	5213152
2010-09-29	13.69	13.71	13.56	13.67	4554840
2010-09-30	13.79	13.86	13.58	13.60	7683204
2010-10-01	13.52	13.63	13.49	13.60	8941680
2010-10-04	13.60	13.65	13.43	13.50	7529180
2010-10-05	13.55	13.64	13.50	13.60	9846168
2010-10-06	13.52	13.73	13.52	13.70	10652660
2010-10-07	13.71	13.76	13.69	13.73	5231520
2010-10-08	13.77	13.77	13.68	13.73	4441680
2010-10-11	13.71	13.76	13.63	13.75	2865564
2010-10-12	13.73	13.84	13.65	13.81	9194728
2010-10-13	13.88	13.93	13.84	13.87	9900256
2010-10-14	13.87	13.89	13.77	13.84	8374540
2010-10-15	13.92	13.92	13.74	13.83	8063272
2010-10-18	13.83	13.96	13.79	13.96	4014468
2010-10-19	13.86	13.95	13.83	13.88	7007884
2010-10-20	13.94	14.06	13.83	14.01	5877144
2010-10-21	14.04	14.07	13.82	13.90	7431604
2010-10-22	13.93	13.96	13.80	13.86	6115544
2010-10-25	13.95	13.96	13.70	13.71	7438780
2010-10-26	13.68	13.81	13.64	13.81	8103064
2010-10-27	13.74	13.74	13.52	13.68	9584496
2010-10-28	13.75	13.84	13.65	13.76	8458100
2010-10-29	13.56	13.78	13.25	13.76	17063804
2010-11-01	13.81	13.81	13.34	13.48	10636972
2010-11-02	13.55	13.62	13.50	13.60	4948792
2010-11-03	13.64	13.71	13.51	13.66	6229900
2010-11-04	13.78	13.78	13.65	13.75	6210244
2010-11-05	13.68	13.76	13.59	13.68	5324616
2010-11-08	13.65	13.68	13.58	13.61	5031812
2010-11-09	13.62	13.67	13.55	13.61	5713796
2010-11-10	13.58	13.59	13.43	13.53	4767336
2010-11-11	13.48	13.61	13.44	13.47	6391612
2010-11-12	13.46	13.49	13.33	13.41	6144748
2010-11-15	13.45	13.46	13.33	13.39	5531136
2010-11-16	13.33	13.36	13.08	13.14	10528052
2010-11-17	13.17	13.22	13.03	13.05	7731744
2010-11-18	13.10	13.19	12.99	13.09	8751588
2010-11-19	13.03	13.10	12.96	12.99	7889440
2010-11-22	12.93	13.05	12.84	13.02	8243448
2010-11-23	12.83	12.83	12.75	12.79	10493992
2010-11-24	12.81	12.91	12.77	12.87	5842604
2010-11-26	12.79	12.81	12.68	12.70	4518680
2010-11-29	12.68	12.72	12.55	12.68	8281448
2010-11-30	12.64	12.71	12.50	12.66	9350408
2010-12-01	12.81	12.83	12.67	12.73	10865688
2010-12-02	12.73	12.81	12.65	12.81	6643260
2010-12-03	12.75	12.79	12.67	12.78	7959152
2010-12-06	12.75	12.80	12.70	12.73	6217816
2010-12-07	12.81	12.85	12.68	12.71	7029672
2010-12-08	12.68	12.74	12.56	12.72	9520424
2010-12-09	12.77	12.79	12.66	12.77	7474724
2010-12-10	12.80	13.11	12.79	13.00	9618932
2010-12-13	13.06	13.11	12.99	13.02	7850420
2010-12-14	13.05	13.09	12.80	12.86	13703548
2010-12-15	12.86	12.88	12.70	12.71	10586688
2010-12-16	12.73	12.81	12.65	12.81	10984488
2010-12-17	12.70	12.92	12.69	12.92	13584676
2010-12-20	12.90	12.97	12.81	12.88	8326148
2010-12-21	12.89	12.95	12.78	12.78	8867052
2010-12-22	12.81	13.06	12.75	13.02	9489992
2010-12-23	13.01	13.12	13.00	13.04	5280588
2010-12-27	13.01	13.10	12.94	13.04	3580884
2010-12-28	13.03	13.10	12.96	13.07	3331260
2010-12-29	13.01	13.10	12.94	13.02	5490908
2010-12-30	13.03	13.08	12.97	12.99	3507216
2010-12-31	12.97	13.08	12.95	13.00	3525628
2011-01-03	13.05	13.10	12.95	13.06	6060524
2011-01-04	13.07	13.24	12.99	13.19	6943688
2011-01-05	13.16	13.19	13.02	13.09	10967420
2011-01-06	13.08	13.12	12.95	13.03	7157968
2011-01-07	13.05	13.07	12.89	13.06	5495344
2011-01-10	13.01	13.28	12.96	13.23	11812748
2011-01-11	13.34	13.34	13.15	13.19	7345828
2011-01-12	13.28	13.49	13.28	13.41	8480076
2011-01-13	13.42	13.48	13.35	13.44	6484212
2011-01-14	13.42	13.56	13.36	13.54	6426900
2011-01-18	13.55	13.61	13.52	13.58	5172272
2011-01-19	13.56	13.63	13.49	13.52	5126168
2011-01-20	13.54	13.68	13.52	13.56	10451752
2011-01-21	13.62	13.64	13.53	13.61	10110328
2011-01-24	13.58	13.66	13.52	13.54	10245112
2011-01-25	13.48	13.64	13.36	13.64	13060728
2011-01-26	13.65	13.68	13.42	13.55	8645312
2011-01-27	13.50	13.67	13.46	13.60	5784856
2011-01-28	13.58	13.67	13.49	13.51	8268680
2011-01-31	13.50	13.61	13.36	13.37	8734072
2011-02-01	13.45	13.66	13.43	13.63	6873696
2011-02-02	13.71	13.86	13.59	13.72	7090204
2011-02-03	13.67	13.79	13.56	13.75	10766480
2011-02-04	13.71	13.74	13.55	13.69	8266772
2011-02-07	13.68	13.81	13.64	13.80	9871164
2011-02-08	13.77	13.86	13.73	13.86	4445928
2011-02-09	13.80	13.83	13.74	13.81	3734148
2011-02-10	13.77	13.82	13.72	13.81	4947692
2011-02-11	13.78	13.82	13.71	13.77	4758032
2011-02-14	13.75	13.76	13.60	13.68	4281112
2011-02-15	13.63	13.71	13.58	13.69	5381324
2011-02-16	13.69	13.72	13.47	13.59	6994856
2011-02-17	13.55	13.66	13.54	13.56	5642500
2011-02-18	13.59	13.66	13.54	13.65	7484880
2011-02-22	13.53	13.68	13.53	13.66	7270052
2011-02-23	13.47	13.71	13.47	13.59	7502644
2011-02-24	13.56	13.70	13.55	13.60	7471436
2011-02-25	13.61	13.71	13.61	13.67	4550536
2011-02-28	13.66	13.89	13.66	13.87	8807368
2011-03-01	13.87	13.89	13.53	13.53	12269408
2011-03-02	13.41	13.46	13.33	13.45	7939048
2011-03-03	13.52	13.69	13.51	13.61	8677568
2011-03-04	13.61	13.69	13.47	13.69	9454324
2011-03-07	13.69	13.75	13.59	13.66	6348200
2011-03-08	13.68	13.87	13.68	13.83	6099796
2011-03-09	13.83	13.95	13.70	13.94	6565524
2011-03-10	13.84	13.97	13.75	13.84	8391524
2011-03-11	13.78	13.97	13.78	13.92	8683624
2011-03-14	13.80	13.84	13.66	13.77	9782620
2011-03-15	13.76	13.76	13.44	13.44	13112388
2011-03-16	13.45	13.46	13.01	13.15	12620404
2011-03-17	13.28	13.33	13.10	13.21	8147732
2011-03-18	13.30	13.40	13.14	13.19	9977352
2011-03-21	13.31	13.58	13.29	13.44	5877148
2011-03-22	13.48	13.52	13.38	13.47	5501608
2011-03-23	13.43	13.48	13.36	13.42	3446300
2011-03-24	13.50	13.53	13.39	13.51	7415172
2011-03-25	13.56	13.58	13.47	13.53	4740500
2011-03-28	13.56	13.62	13.44	13.44	5923032
2011-03-29	13.46	13.68	13.41	13.67	5369272
2011-03-30	13.73	13.77	13.66	13.75	7703348
2011-03-31	13.71	13.80	13.69	13.78	6736904
2011-04-01	13.77	13.98	13.80	13.98	8686336
2011-04-04	14.00	14.05	13.94	14.05	8148604
2011-04-05	13.98	14.09	13.96	14.08	7604884
2011-04-06	14.09	14.15	14.03	14.14	6324300
2011-04-07	14.09	14.10	13.94	14.01	11016716
2011-04-08	14.02	14.08	13.88	14.00	6604880
2011-04-11	14.00	14.03	13.77	13.79	9898376
2011-04-12	13.72	13.85	13.71	13.78	7767244
2011-04-13	13.82	13.89	13.73	13.74	6660948
2011-04-14	13.68	13.84	13.65	13.79	4882296
2011-04-15	13.80	13.92	13.75	13.78	11050584
2011-04-18	13.67	13.74	13.57	13.73	7559200
2011-04-19	13.72	13.77	13.68	13.72	5363412
2011-04-20	13.83	13.94	13.78	13.92	5230656
2011-04-21	13.94	13.95	13.83	13.88	4587684
2011-04-25	13.87	13.92	13.83	13.87	3615080
2011-04-26	13.89	14.02	13.89	14.01	5522920
2011-04-27	14.04	14.07	13.93	14.05	6120312
2011-04-28	14.00	14.25	14.00	14.21	7140700
2011-04-29	14.14	14.22	14.03	14.14	7058828
2011-05-02	14.19	14.24	14.09	14.15	7726292
2011-05-03	14.16	14.36	14.12	14.34	9066556
2011-05-04	14.32	14.42	14.22	14.36	7965072
2011-05-05	14.28	14.35	14.20	14.26	7168660
2011-05-06	14.36	14.48	14.26	14.35	5763528
2011-05-09	14.33	14.43	14.21	14.41	4970056
2011-05-10	14.45	14.64	14.43	14.59	5801936
2011-05-11	14.57	14.62	14.45	14.56	5018768
2011-05-12	14.44	14.74	14.49	14.72	6024416
2011-05-13	14.72	14.74	14.56	14.66	5672752
2011-05-16	14.61	14.75	14.50	14.52	7944300
2011-05-17	14.49	14.68	14.48	14.65	6324320
2011-05-18	14.66	14.66	14.55	14.63	6140000
2011-05-19	14.69	14.71	14.55	14.60	7040512
2011-05-20	14.62	14.63	14.42	14.45	9372768
2011-05-23	14.35	14.47	14.30	14.40	6981456
2011-05-24	14.40	14.43	14.32	14.35	5944168
2011-05-25	14.30	14.34	14.13	14.25	7883180
2011-05-26	14.20	14.30	14.12	14.28	5629416
2011-05-27	14.33	14.37	14.28	14.34	4580992
2011-05-31	14.41	14.49	14.41	14.49	7274372
2011-06-01	14.37	14.38	14.18	14.19	6678320
2011-06-02	14.19	14.19	13.98	14.05	5822568
2011-06-03	13.60	13.94	13.54	13.92	13459892
2011-06-06	13.86	13.95	13.78	13.85	7831380
2011-06-07	13.89	14.02	13.85	13.85	7762376
2011-06-08	13.84	13.93	13.82	13.88	5769512
2011-06-09	13.92	13.99	13.86	13.91	4399360
2011-06-10	13.90	14.01	13.84	13.87	10028428
2011-06-13	13.91	14.01	13.84	13.98	5240788
2011-06-14	14.07	14.09	13.92	13.97	5716216
2011-06-15	13.92	14.06	13.81	13.87	6592140
2011-06-16	13.90	14.07	13.90	14.04	7690152
2011-06-17	14.14	14.25	14.13	14.16	7713892
2011-06-20	14.14	14.27	14.03	14.26	6325260
2011-06-21	14.30	14.32	14.18	14.24	5384760
2011-06-22	14.21	14.24	14.10	14.18	7033500
2011-06-23	14.08	14.14	13.95	14.10	5972144
2011-06-24	14.13	14.25	14.07	14.15	7324684
2011-06-27	14.16	14.26	14.16	14.25	5919928
2011-06-28	14.26	14.31	14.18	14.27	4052564
2011-06-29	14.32	14.35	14.24	14.31	6011140
2011-06-30	14.35	14.37	14.22	14.37	6625616
2011-07-01	14.37	14.56	14.35	14.55	5607180
2011-07-05	14.49	14.52	14.37	14.42	5803080
2011-07-06	14.43	14.51	14.36	14.44	4794784
2011-07-07	14.54	14.54	14.41	14.51	5130556
2011-07-08	14.41	14.46	14.35	14.43	4080924
2011-07-11	14.30	14.33	14.21	14.29	4928696
2011-07-12	14.25	14.42	14.21	14.32	6296892
2011-07-13	14.37	14.41	14.28	14.30	6560164
2011-07-14	14.31	14.39	14.23	14.25	5922432
2011-07-15	14.27	14.28	14.15	14.20	8172292
2011-07-18	14.16	14.20	14.03	14.09	5146792
2011-07-19	14.12	14.23	14.01	14.19	5189864
2011-07-20	14.20	14.30	14.12	14.24	4886456
2011-07-21	14.31	14.53	14.31	14.47	5188680
2011-07-22	14.48	14.50	14.34	14.37	3899956
2011-07-25	14.26	14.46	14.26	14.39	4091616
2011-07-26	14.38	14.45	14.32	14.34	7266104
2011-07-27	14.32	14.34	14.09	14.16	9958756
2011-07-28	14.09	14.26	14.04	14.06	7343876
2011-07-29	14.02	14.02	13.79	13.81	9981148
2011-08-01	13.89	13.95	13.73	13.85	6736916
2011-08-02	13.78	13.83	13.56	13.56	7209400
2011-08-03	13.58	13.61	13.28	13.51	13421908
2011-08-04	13.41	13.52	13.12	13.12	13019540
2011-08-05	13.22	13.30	12.97	13.20	17403900
2011-08-08	12.98	13.15	12.50	12.54	14095928
2011-08-09	12.69	13.01	12.25	12.99	17858124
2011-08-10	12.82	12.94	12.50	12.55	16360668
2011-08-11	12.58	13.25	12.55	13.11	28129716
2011-08-12	13.21	13.36	13.10	13.17	26906824
2011-08-15	13.24	13.72	13.21	13.69	24555100
2011-08-16	13.59	13.74	13.46	13.67	7134684
2011-08-17	13.76	13.93	13.72	13.76	7592460
2011-08-18	13.55	13.68	13.36	13.65	14721224
2011-08-19	13.55	13.68	13.49	13.57	9924472
2011-08-22	13.78	13.78	13.50	13.53	9133368
2011-08-23	13.60	13.78	13.48	13.78	9200748
2011-08-24	13.63	14.03	13.61	14.01	8870268
2011-08-25	14.04	14.04	13.71	13.80	7402764
2011-08-26	13.73	13.88	13.43	13.85	6784644
2011-08-29	13.99	14.08	13.92	14.07	4896084
2011-08-30	14.03	14.17	13.99	14.11	6061448
2011-08-31	14.15	14.21	14.08	14.18	8579812
2011-09-01	14.21	14.26	14.12	14.18	10512136
2011-09-02	13.97	14.02	13.90	13.91	8054812
2011-09-06	13.70	13.78	13.50	13.76	7273888
2011-09-07	13.95	13.95	13.61	13.75	12295684
2011-09-08	13.55	13.78	13.55	13.67	10302172
2011-09-09	13.54	13.57	13.33	13.40	11257220
2011-09-12	13.29	13.53	13.26	13.53	8249484
2011-09-13	13.52	13.54	13.32	13.40	12767260
2011-09-14	13.38	13.58	13.26	13.46	9866316
2011-09-15	13.56	13.68	13.50	13.59	10833576
2011-09-16	13.65	13.86	13.61	13.82	11891056
2011-09-19	13.67	13.74	13.64	13.69	5898868
2011-09-20	13.75	14.09	13.72	13.92	9976868
2011-09-21	13.95	14.07	13.70	13.70	9047000
2011-09-22	13.47	13.61	13.23	13.34	14759660
2011-09-23	13.34	13.62	13.32	13.45	10764316
2011-09-26	13.58	13.62	13.46	13.60	8468232
2011-09-27	13.86	13.91	13.59	13.64	10456248
2011-09-28	13.68	13.75	13.43	13.46	8629004
2011-09-29	13.61	13.67	13.50	13.63	11456300
2011-09-30	13.53	13.69	13.50	13.51	9766396
2011-10-03	13.47	13.65	13.21	13.22	8868772
2011-10-04	13.09	13.26	12.83	13.25	11693324
2011-10-05	13.29	13.35	13.13	13.26	9690784
2011-10-06	13.23	13.45	13.20	13.44	5900720
2011-10-07	13.50	13.64	13.41	13.55	11350512
2011-10-10	13.72	13.78	13.61	13.78	6891176
2011-10-11	13.74	13.75	13.60	13.69	4801264
2011-10-12	13.71	13.78	13.60	13.67	7169092
2011-10-13	13.62	13.69	13.52	13.65	5708728
2011-10-14	13.72	13.79	13.65	13.72	7863648
2011-10-17	13.71	13.78	13.63	13.67	7709144
2011-10-18	13.69	13.81	13.55	13.71	7815112
2011-10-19	13.73	13.89	13.67	13.69	7295444
2011-10-20	13.72	13.82	13.67	13.77	6166524
2011-10-21	13.88	13.99	13.85	13.97	8139496
2011-10-24	13.98	14.04	13.89	13.96	6070916
2011-10-25	13.89	13.98	13.78	13.80	6510144
2011-10-26	13.96	14.08	13.85	14.01	9361792
2011-10-27	14.37	14.52	14.24	14.45	12057716
2011-10-28	14.43	14.46	14.24	14.26	11022564
2011-10-31	14.13	14.27	14.10	14.10	9862920
2011-11-01	13.88	14.02	13.80	13.84	10281296
2011-11-02	14.02	14.19	14.01	14.05	7758256
2011-11-03	14.15	14.42	14.10	14.40	11015992
2011-11-04	13.89	14.23	13.89	14.11	14420108
2011-11-07	13.91	14.17	13.86	14.01	12002060
2011-11-08	14.01	14.12	13.95	14.11	6682436
2011-11-09	13.94	13.94	13.68	13.72	10161692
2011-11-10	13.87	13.90	13.75	13.82	6213776
2011-11-11	13.92	14.05	13.92	13.96	7103000
2011-11-14	13.98	13.98	13.77	13.82	5104376
2011-11-15	13.83	13.97	13.75	13.91	14236076
2011-11-16	13.81	14.06	13.78	13.90	10114964
2011-11-17	13.87	13.99	13.74	13.85	8745420
2011-11-18	13.88	13.95	13.79	13.88	7425924
2011-11-21	13.79	13.82	13.61	13.68	9083352
2011-11-22	13.51	13.56	13.28	13.37	8161224
2011-11-23	13.29	13.32	13.09	13.10	9066788
2011-11-25	13.09	13.23	13.08	13.14	3957216
2011-11-28	13.41	13.49	13.32	13.39	7978596
2011-11-29	13.46	13.65	13.43	13.60	6276608
2011-11-30	13.84	13.91	13.73	13.86	12370856
2011-12-01	13.86	13.99	13.84	13.90	5316084
2011-12-02	14.00	14.09	13.91	13.94	9955180
2011-12-05	14.14	14.25	14.02	14.13	8887416
2011-12-06	14.16	14.30	14.10	14.20	7504276
2011-12-07	14.15	14.32	14.12	14.27	7317000
2011-12-08	14.19	14.31	14.13	14.16	8610060
2011-12-09	14.23	14.40	14.18	14.37	7318576
2011-12-12	14.34	14.38	14.15	14.25	7023620
2011-12-13	14.32	14.50	14.26	14.35	7300692
2011-12-14	14.30	14.38	14.24	14.29	7726332
2011-12-15	14.46	14.52	14.36	14.48	8591240
2011-12-16	14.56	14.56	14.39	14.47	15871432
2011-12-19	14.43	14.50	14.33	14.39	7898492
2011-12-20	14.52	14.74	14.50	14.69	10570476
2011-12-21	14.72	14.98	14.72	14.92	11749152
2011-12-22	14.94	14.98	14.87	14.93	10523348
2011-12-23	14.92	15.09	14.92	15.06	7393000
2011-12-27	15.07	15.22	15.05	15.19	5915416
2011-12-28	15.18	15.24	15.15	15.17	5884648
2011-12-29	15.24	15.29	15.15	15.27	4848884
2011-12-30	15.29	15.30	15.19	15.22	4916816
2012-01-03	15.29	15.29	14.68	14.74	19250056
2012-01-04	14.72	14.77	14.67	14.70	11679592
2012-01-05	14.77	14.92	14.64	14.89	13627996
2012-01-06	14.87	14.88	14.73	14.73	18193404
2012-01-09	14.79	14.81	14.64	14.75	9356816
2012-01-10	14.79	14.87	14.73	14.81	7598304
2012-01-11	14.77	14.84	14.70	14.80	7078036
2012-01-12	14.86	14.89	14.74	14.85	7765988
2012-01-13	14.76	14.85	14.71	14.78	8264336
2012-01-17	14.92	14.97	14.75	14.79	7612032
2012-01-18	14.78	14.90	14.77	14.88	7075640
2012-01-19	14.92	14.92	14.69	14.70	9228912
2012-01-20	14.69	14.83	14.69	14.83	9677964
2012-01-23	14.81	14.94	14.80	14.84	8459920
2012-01-24	14.84	14.84	14.71	14.80	5954232
2012-01-25	14.75	15.03	14.68	15.01	9943828
2012-01-26	15.03	15.06	14.85	14.92	11892672
2012-01-27	14.85	15.01	14.77	14.98	10601652
2012-01-30	14.93	15.09	14.84	14.98	10821352
2012-01-31	14.99	15.01	14.89	14.96	8737372
2012-02-01	15.04	15.09	14.97	14.99	8662376
2012-02-02	15.03	15.12	14.97	15.03	8047332
2012-02-03	15.12	15.15	14.97	15.05	7399708
2012-02-06	15.01	15.08	14.96	14.99	5274288
2012-02-07	14.96	15.11	14.90	15.05	7049680
2012-02-08	15.02	15.11	14.96	15.09	6726032
2012-02-09	15.08	15.11	14.99	15.07	6455052
2012-02-10	15.01	15.11	15.01	15.09	5397368
2012-02-13	15.13	15.13	14.95	15.01	7214668
2012-02-14	14.97	15.10	14.94	15.10	5380340
2012-02-15	15.13	15.15	14.92	14.99	7544500
2012-02-16	15.04	15.19	15.00	15.11	8269968
2012-02-17	15.13	15.18	15.03	15.06	7547596
2012-02-21	15.11	15.14	15.05	15.10	7985168
2012-02-22	15.13	15.18	15.01	15.05	5200972
2012-02-23	15.05	15.10	14.94	15.05	23902684
2012-02-24	15.10	15.22	15.04	15.19	25763308
2012-02-27	15.17	15.25	15.11	15.21	40979656
2012-02-28	15.24	15.24	15.10	15.12	6013916
2012-02-29	15.01	15.03	14.78	14.88	9810424
2012-03-01	14.89	15.02	14.88	14.95	8026936
2012-03-02	14.94	14.99	14.88	14.95	6075668
2012-03-05	14.92	15.00	14.88	14.96	5246420
2012-03-06	14.90	14.92	14.81	14.88	4798000
2012-03-07	14.89	14.95	14.80	14.94	5192476
2012-03-08	15.00	15.00	14.91	14.94	5630756
2012-03-09	14.97	15.08	14.91	15.00	7049068
2012-03-12	15.01	15.23	15.01	15.19	6856988
2012-03-13	15.21	15.24	15.13	15.23	7364108
2012-03-14	15.21	15.26	15.00	15.02	7512600
2012-03-15	15.03	15.09	14.93	15.06	8405564
2012-03-16	15.05	15.07	14.98	15.04	10954116
2012-03-19	15.00	15.16	14.97	15.01	7478548
2012-03-20	14.97	15.13	14.97	15.05	4333652
2012-03-21	15.13	15.15	15.04	15.08	4174984
2012-03-22	15.02	15.09	14.99	15.07	5495148
2012-03-23	15.06	15.14	15.06	15.10	4865460
2012-03-26	15.19	15.25	15.15	15.23	4547060
2012-03-27	15.23	15.30	15.21	15.24	4516868
2012-03-28	15.23	15.27	15.07	15.11	4900076
2012-03-29	15.07	15.16	14.97	15.15	4253660
2012-03-30	15.21	15.27	15.14	15.27	6603208
2012-04-02	15.30	15.53	15.30	15.46	8509664
2012-04-03	15.48	15.52	15.42	15.49	5702616
2012-04-04	15.45	15.65	15.44	15.61	8737272
2012-04-05	15.57	15.74	15.54	15.72	11919120
2012-04-09	15.58	15.69	15.58	15.66	7303324
2012-04-10	15.60	15.68	15.47	15.56	8896908
2012-04-11	15.64	15.68	15.54	15.60	8717796
2012-04-12	15.59	15.63	15.49	15.63	7467492
2012-04-13	15.62	15.69	15.51	15.52	15741496
2012-04-16	15.55	15.72	15.53	15.68	5743820
2012-04-17	15.73	15.78	15.58	15.76	5150880
2012-04-18	15.69	15.76	15.58	15.70	6608688
2012-04-19	15.68	15.75	15.59	15.68	6435592
2012-04-20	15.70	15.91	15.64	15.87	7089108
2012-04-23	15.81	15.87	15.79	15.84	5508304
2012-04-24	15.86	16.01	15.82	15.98	7434868
2012-04-25	16.01	16.17	15.93	16.10	8369932
2012-04-26	16.15	16.21	16.05	16.11	9025248
2012-04-27	16.14	16.17	16.06	16.14	4322580
2012-04-30	16.12	16.13	16.05	16.09	7749936
2012-05-01	15.71	16.00	15.66	15.95	21820104
2012-05-02	15.93	15.96	15.90	15.95	7524936
2012-05-03	15.92	16.03	15.89	15.90	6741324
2012-05-04	15.89	16.00	15.85	15.89	7876360
2012-05-07	15.89	16.06	15.88	16.04	9171480
2012-05-08	16.01	16.10	15.98	16.05	6696740
2012-05-09	15.96	16.12	15.94	16.04	7919392
2012-05-10	16.15	16.32	16.10	16.27	9802720
2012-05-11	16.25	16.36	16.21	16.29	5574012
2012-05-14	16.28	16.50	16.20	16.43	9922944
2012-05-15	16.43	16.50	16.34	16.41	9106488
2012-05-16	16.44	16.48	16.31	16.39	6628520
2012-05-17	16.38	16.41	16.26	16.26	6115404
2012-05-18	16.28	16.44	16.23	16.25	9135848
2012-05-21	16.25	16.32	16.19	16.30	7250496
2012-05-22	16.31	16.46	16.31	16.40	6263864
2012-05-23	16.39	16.49	16.18	16.24	9248392
2012-05-24	16.29	16.39	16.22	16.26	7432104
2012-05-25	16.28	16.39	16.27	16.33	23768864
2012-05-29	16.38	16.44	16.27	16.41	24243936
2012-05-30	16.35	16.47	16.26	16.29	6250820
2012-05-31	16.18	16.42	16.15	16.34	11154164
2012-06-01	16.14	16.35	16.12	16.15	10193648
2012-06-04	16.15	16.20	16.08	16.18	9711724
2012-06-05	16.23	16.34	16.12	16.29	7506228
2012-06-06	16.35	16.45	16.29	16.42	6654884
2012-06-07	16.50	16.61	16.47	16.56	7620080
2012-06-08	16.51	16.76	16.49	16.74	6258192
2012-06-11	16.81	16.83	16.66	16.67	5294464
2012-06-12	16.68	16.73	16.53	16.73	5094244
2012-06-13	16.70	16.81	16.58	16.75	5197808
2012-06-14	16.78	16.91	16.76	16.88	7635404
2012-06-15	17.01	17.05	16.87	16.94	8085712
2012-06-18	16.94	17.09	16.94	17.05	5497020
2012-06-19	17.10	17.11	16.94	16.96	5929824
2012-06-20	16.95	16.97	16.74	16.80	6433320
2012-06-21	16.84	16.96	16.65	16.65	6750672
2012-06-22	16.71	16.73	16.63	16.66	5633088
2012-06-25	16.57	16.77	16.50	16.73	5384748
2012-06-26	16.76	16.83	16.70	16.76	7648744
2012-06-27	16.75	17.00	16.75	16.94	4852128
2012-06-28	16.84	16.99	16.81	16.98	4417596
2012-06-29	17.19	17.24	17.06	17.20	6468160
2012-07-02	17.31	17.32	17.08	17.21	6455668
2012-07-03	17.18	17.30	17.10	17.14	3207308
2012-07-05	17.10	17.29	17.06	17.10	4595060
2012-07-06	17.02	17.12	16.97	17.08	3381748
2012-07-09	17.06	17.09	16.89	16.97	6914668
2012-07-10	17.06	17.17	17.01	17.13	4722520
2012-07-11	17.16	17.20	17.03	17.09	5746560
2012-07-12	17.04	17.16	17.03	17.11	5075244
2012-07-13	17.15	17.42	17.13	17.33	5753564
2012-07-16	17.28	17.46	17.27	17.38	5901672
2012-07-17	17.42	17.50	17.33	17.37	6478544
2012-07-18	17.34	17.63	17.34	17.63	7725208
2012-07-19	17.61	17.62	17.44	17.58	6351344
2012-07-20	17.52	17.74	17.49	17.62	5036504
2012-07-23	17.57	17.61	17.42	17.49	3735500
2012-07-24	17.49	17.49	17.21	17.31	4597892
2012-07-25	17.40	17.43	17.18	17.21	5471524
2012-07-26	17.34	17.74	17.34	17.68	7777236
2012-07-27	17.73	17.88	17.66	17.77	7591748
2012-07-30	17.78	17.96	17.75	17.86	5693048
2012-07-31	17.84	17.93	17.71	17.73	7999024
2012-08-01	17.82	18.06	17.61	17.65	8181584
2012-08-02	17.55	17.60	17.39	17.55	5369348
2012-08-03	17.68	17.76	17.55	17.72	4294164
2012-08-06	17.71	17.78	17.60	17.60	4401404
2012-08-07	17.66	17.67	17.45	17.46	5440972
2012-08-08	17.48	17.49	17.36	17.45	4366288
2012-08-09	17.41	17.43	17.29	17.31	5555352
2012-08-10	17.30	17.47	17.28	17.45	5038236
2012-08-13	17.35	17.38	17.27	17.32	4999608
2012-08-14	17.42	17.45	17.35	17.40	5267064
2012-08-15	17.37	17.42	17.29	17.31	4418624
2012-08-16	17.36	17.43	17.32	17.40	5933880
2012-08-17	17.45	17.48	17.37	17.40	5550004
2012-08-20	17.36	17.39	17.18	17.26	5881952
2012-08-21	17.22	17.32	17.13	17.14	6080068
2012-08-22	17.10	17.15	17.00	17.05	6112344
2012-08-23	17.04	17.08	16.75	16.85	6379528
2012-08-24	16.86	16.97	16.82	16.96	3794504
2012-08-27	17.00	17.14	16.98	17.08	6421548
2012-08-28	17.03	17.15	17.01	17.10	7046200
2012-08-29	16.98	17.03	16.90	16.94	6227828
2012-08-30	16.89	16.91	16.81	16.85	4190412
2012-08-31	16.90	16.94	16.77	16.83	4580044
2012-09-04	16.84	16.86	16.73	16.80	7054804
2012-09-05	16.81	16.87	16.78	16.79	5486888
2012-09-06	16.50	16.86	16.49	16.85	20394232
2012-09-07	16.88	16.99	16.85	16.91	9895804
2012-09-10	16.97	17.11	16.94	16.99	9500832
2012-09-11	17.00	17.02	16.92	16.94	6473160
2012-09-12	16.95	16.97	16.76	16.78	7008368
2012-09-13	16.76	17.19	16.75	17.18	11081084
2012-09-14	17.14	17.17	16.90	16.95	8156932
2012-09-17	16.99	17.04	16.83	16.89	7309728
2012-09-18	16.85	16.91	16.81	16.85	7583964
2012-09-19	16.83	16.97	16.80	16.88	5734756
2012-09-20	16.85	17.02	16.82	17.01	5239972
2012-09-21	17.05	17.19	16.97	17.16	13561704
2012-09-24	17.16	17.39	17.13	17.37	6736588
2012-09-25	17.41	17.50	17.34	17.40	7381100
2012-09-26	17.44	17.62	17.41	17.49	10158628
2012-09-27	17.52	17.55	17.36	17.54	9413452
2012-09-28	17.52	17.62	17.42	17.58	12552552
2012-10-01	17.68	17.71	17.51	17.54	6904956
2012-10-02	17.62	17.68	17.53	17.64	6208420
2012-10-03	17.66	17.73	17.62	17.68	5033288
2012-10-04	17.74	17.92	17.70	17.77	4732936
2012-10-05	17.79	17.81	17.67	17.71	5542712
2012-10-08	17.73	17.75	17.61	17.67	3582220
2012-10-09	17.62	17.71	17.53	17.58	5343432
2012-10-10	17.58	17.64	17.42	17.47	6409104
2012-10-11	17.56	17.56	17.44	17.46	6396512
2012-10-12	17.52	17.52	17.29	17.34	8578812
2012-10-15	17.37	17.44	17.26	17.42	7437516
2012-10-16	17.52	17.65	17.47	17.62	10730592
2012-10-17	17.67	17.97	17.63	17.95	7218328
2012-10-18	17.94	18.03	17.86	18.01	4607840
2012-10-19	18.01	18.05	17.92	17.93	7241616
2012-10-22	17.90	17.93	17.83	17.92	5571776
2012-10-23	17.80	17.81	17.57	17.69	6770392
2012-10-24	17.50	17.62	17.23	17.38	14021280
2012-10-25	17.44	17.50	17.29	17.44	5142800
2012-10-26	17.44	17.45	17.29	17.38	5006132
2012-10-31	17.40	17.54	17.34	17.52	6755924
2012-11-01	17.58	17.58	17.40	17.47	12456244
2012-11-02	17.52	17.58	17.38	17.43	5499640
2012-11-05	17.40	17.42	17.25	17.40	6318264
2012-11-06	17.41	17.42	17.26	17.29	9406900
2012-11-07	17.23	17.25	16.91	17.01	5767852
2012-11-08	16.99	17.12	16.90	16.90	5350792
2012-11-09	16.85	16.97	16.79	16.85	4526168
2012-11-12	16.85	16.87	16.68	16.70	4117496
2012-11-13	16.67	16.88	16.59	16.78	6228420
2012-11-14	16.77	16.79	16.57	16.67	6065700
2012-11-15	16.67	16.83	16.51	16.62	5964964
2012-11-16	16.64	16.86	16.59	16.84	6569532
2012-11-19	16.93	16.98	16.80	16.93	7640056
2012-11-20	16.93	16.97	16.75	16.93	5200452
2012-11-21	16.93	16.95	16.60	16.81	6914504
2012-11-23	16.86	16.90	16.70	16.80	2854860
2012-11-26	16.77	17.00	16.75	16.99	5903912
2012-11-27	17.01	17.06	16.92	16.96	6669096
2012-11-28	16.83	16.86	16.62	16.85	6802588
2012-11-29	16.88	17.03	16.83	17.03	6138008
2012-11-30	17.03	17.20	17.01	17.18	7317276
2012-12-03	17.20	17.20	17.01	17.07	5359784
2012-12-04	17.09	17.14	16.96	16.98	4936688
2012-12-05	16.99	17.41	16.95	17.30	7266996
2012-12-06	17.32	17.41	17.21	17.29	4397128
2012-12-07	17.31	17.40	17.27	17.34	4068236
2012-12-10	17.32	17.35	17.25	17.29	4211988
2012-12-11	17.31	17.39	17.27	17.33	4377008
2012-12-12	17.35	17.48	17.29	17.31	8511908
2012-12-13	17.29	17.57	17.22	17.51	10394956
2012-12-14	17.42	17.51	17.36	17.37	11210012
2012-12-17	17.41	17.66	17.38	17.63	9218032
2012-12-18	17.61	17.80	17.58	17.72	8987568
2012-12-19	17.69	17.70	17.53	17.64	6378788
2012-12-20	17.69	17.72	17.56	17.65	4686340
2012-12-21	17.52	17.62	17.44	17.49	12808220
2012-12-24	17.46	17.53	17.38	17.48	2329544
2012-12-26	17.49	17.53	17.24	17.28	6590012
2012-12-27	17.25	17.36	17.13	17.30	5349232
2012-12-28	17.21	17.33	17.06	17.06	5421124
2012-12-31	17.03	17.31	16.94	17.30	5922596
2013-01-02	17.50	17.64	17.45	17.63	8955100
2013-01-03	17.65	17.71	17.58	17.63	4908932
2013-01-04	17.66	17.74	17.61	17.72	3739388
2013-01-07	17.71	17.74	17.60	17.64	5578184
2013-01-08	17.65	17.83	17.60	17.83	7973068
2013-01-09	17.83	17.83	17.63	17.70	5231596
2013-01-10	17.77	17.88	17.69	17.87	5876044
2013-01-11	17.95	17.97	17.86	17.95	6180468
2013-01-14	17.90	17.99	17.88	17.92	5604868
2013-01-15	17.89	17.98	17.86	17.97	3957572
2013-01-16	17.91	17.96	17.81	17.83	5654084
2013-01-17	17.74	17.85	17.66	17.77	5893568
2013-01-18	17.83	17.91	17.79	17.89	7057932
2013-01-22	17.87	18.01	17.87	18.00	8870488
2013-01-23	17.90	17.96	17.84	17.95	7762580
2013-01-24	17.96	18.09	17.93	18.03	4448020
2013-01-25	18.11	18.13	17.92	18.13	4954212
2013-01-28	18.21	18.21	17.98	18.10	6057464
2013-01-29	18.13	18.22	18.04	18.15	7757632
2013-01-30	18.14	18.14	18.00	18.00	8636080
2013-01-31	18.00	18.06	17.93	18.01	8069640
2013-02-01	18.11	18.18	18.07	18.07	6381104
2013-02-04	18.04	18.10	17.98	18.00	5544848
2013-02-05	18.08	18.12	18.02	18.04	5837772
2013-02-06	18.00	18.00	17.91	17.96	4855752
2013-02-07	18.06	18.16	17.96	18.06	9359664
2013-02-08	18.07	18.07	17.98	18.03	4227608
2013-02-11	18.00	18.06	18.00	18.05	4388120
2013-02-12	18.03	18.14	18.01	18.12	7118528
2013-02-13	18.15	18.23	18.10	18.14	6005408
2013-02-14	18.09	18.16	17.96	18.05	7118636
2013-02-15	18.10	18.15	18.06	18.13	9881072
2013-02-19	18.17	18.26	18.14	18.23	10432432
2013-02-20	18.23	18.35	18.21	18.24	23429104
2013-02-21	18.26	18.27	18.13	18.13	5299560
2013-02-22	18.15	18.26	18.15	18.19	23989640
2013-02-25	18.21	18.37	18.05	18.05	27489624
2013-02-26	18.10	18.20	17.98	18.07	24193172
2013-02-27	17.86	17.99	17.86	17.99	8867668
2013-02-28	17.97	18.09	17.94	17.97	8419372
2013-03-01	17.96	18.09	17.88	18.09	8204584
2013-03-04	18.06	18.44	18.05	18.40	8563912
2013-03-05	18.47	18.55	18.42	18.47	7861776
2013-03-06	18.49	18.56	18.46	18.54	5637908
2013-03-07	18.54	18.61	18.46	18.49	6490488
2013-03-08	18.54	18.57	18.40	18.54	7158436
2013-03-11	18.50	18.60	18.50	18.55	6154284
2013-03-12	18.57	18.60	18.03	18.28	15050416
2013-03-13	18.29	18.46	18.17	18.44	10439988
2013-03-14	18.33	18.51	18.31	18.50	9310136
2013-03-15	18.42	18.64	18.41	18.62	11423924
2013-03-18	18.54	18.61	18.49	18.53	6387604
2013-03-19	18.70	18.84	18.69	18.78	8896348
2013-03-20	18.84	18.95	18.72	18.93	7146692
2013-03-21	18.88	18.99	18.83	18.90	7396320
2013-03-22	18.91	19.06	18.86	19.04	6961608
2013-03-25	19.11	19.24	18.99	19.05	8458908
2013-03-26	19.09	19.30	19.07	19.29	11932180
2013-03-27	19.20	19.34	19.19	19.22	9020264
2013-03-28	19.25	19.45	19.25	19.42	6767392
2013-04-01	19.40	19.42	19.31	19.37	3980764
2013-04-02	19.43	19.56	19.42	19.54	5496100
2013-04-03	19.77	19.81	19.55	19.58	8318212
2013-04-04	19.63	19.85	19.60	19.81	7539156
2013-04-05	19.63	19.91	19.63	19.89	6571480
2013-04-08	19.86	19.99	19.69	19.99	5862384
2013-04-09	19.95	19.99	19.78	19.80	5524916
2013-04-10	19.81	20.02	19.81	19.97	5297804
2013-04-11	20.00	20.06	19.89	19.96	6916920
2013-04-12	19.93	20.02	19.79	19.87	9237584
2013-04-15	19.85	20.06	19.74	19.74	8175100
2013-04-16	19.78	19.96	19.68	19.93	5823060
2013-04-17	19.88	19.88	19.64	19.76	6042324
2013-04-18	19.81	19.87	19.65	19.71	7191752
2013-04-19	19.77	20.03	19.74	20.02	6564784
2013-04-22	20.00	20.07	19.86	19.98	4316068
2013-04-23	20.03	20.11	19.92	20.03	5936132
2013-04-24	20.07	20.25	19.95	20.14	5661124
2013-04-25	20.14	20.20	20.03	20.11	4605708
2013-04-26	20.10	20.22	20.06	20.14	3691644
2013-04-29	20.18	20.34	20.06	20.32	4921640
2013-04-30	20.51	20.66	20.40	20.51	8491480
2013-05-01	20.41	20.50	20.28	20.33	6495412
2013-05-02	20.30	20.47	20.27	20.43	4559592
2013-05-03	20.51	20.55	20.38	20.44	5127200
2013-05-06	20.40	20.46	20.15	20.15	4433004
2013-05-07	20.20	20.43	20.17	20.43	5410952
2013-05-08	20.39	20.47	20.15	20.24	7015480
2013-05-09	20.23	20.27	19.90	19.96	7875724
2013-05-10	19.97	20.02	19.81	20.00	7326400
2013-05-13	19.94	19.99	19.81	19.91	5116948
2013-05-14	19.93	20.13	19.86	20.05	4809984
2013-05-15	20.06	20.43	20.03	20.29	5866364
2013-05-16	20.23	20.30	20.08	20.11	4647624
2013-05-17	20.14	20.28	20.07	20.28	5341816
2013-05-20	20.25	20.29	19.99	20.06	5324208
2013-05-21	20.07	20.21	19.93	20.12	5493364
2013-05-22	20.10	20.29	19.69	19.79	7220120
2013-05-23	19.66	19.66	19.48	19.56	8248668
2013-05-24	19.48	19.50	19.22	19.33	7350640
2013-05-28	19.40	19.40	19.15	19.26	8181560
2013-05-29	19.16	19.18	18.72	18.93	10084780
2013-05-30	18.89	19.24	18.78	18.93	7850368
2013-05-31	18.85	19.28	18.83	18.91	10290580
2013-06-03	18.92	19.22	18.70	19.07	8764416
2013-06-04	19.04	19.18	19.00	19.12	9123176
2013-06-05	19.06	19.09	18.91	19.00	6137584
2013-06-06	18.99	19.35	18.95	19.35	11555468
2013-06-07	19.50	19.71	19.38	19.70	13048332
2013-06-10	19.68	19.85	19.60	19.67	12842216
2013-06-11	19.53	19.78	19.47	19.72	11426488
2013-06-12	19.81	19.86	19.41	19.44	6787456
2013-06-13	19.47	19.83	19.40	19.78	6771272
2013-06-14	19.80	20.08	19.79	19.93	9050944
2013-06-17	20.10	20.24	20.05	20.17	9203360
2013-06-18	20.22	20.43	20.18	20.40	7753204
2013-06-19	20.35	20.45	20.05	20.05	7853880
2013-06-20	19.89	19.90	19.30	19.33	10066480
2013-06-21	19.49	19.69	19.23	19.58	12694032
2013-06-24	19.46	19.77	19.30	19.60	6763076
2013-06-25	19.74	19.84	19.53	19.75	6479624
2013-06-26	19.90	20.12	19.88	19.96	6680528
2013-06-27	20.06	20.24	19.98	20.11	5000372
2013-06-28	20.37	20.44	20.05	20.37	10992348
2013-07-01	20.47	20.49	19.99	20.06	10431332
2013-07-02	20.06	20.25	20.01	20.09	7937084
2013-07-03	19.98	20.11	19.93	20.03	2796888
2013-07-05	20.04	20.08	19.76	19.98	4781548
2013-07-08	20.00	20.28	19.95	20.17	7979500
2013-07-09	20.26	20.42	20.16	20.34	6248784
2013-07-10	20.30	20.48	20.22	20.41	4185016
2013-07-11	20.57	20.85	20.57	20.81	6946004
2013-07-12	20.80	21.04	20.70	21.00	5786112
2013-07-15	20.93	21.47	20.92	21.36	8211752
2013-07-16	21.38	21.41	21.12	21.24	10532220
2013-07-17	21.36	21.41	21.15	21.20	7079276
2013-07-18	21.27	21.42	21.21	21.36	5821768
2013-07-19	21.38	21.46	21.22	21.24	7274712
2013-07-22	21.26	21.34	21.20	21.22	4966204
2013-07-23	21.26	21.35	21.16	21.20	10315808
2013-07-24	21.19	21.21	20.91	20.94	8737948
2013-07-25	20.90	21.06	20.90	21.02	7286724
2013-07-26	20.81	21.00	20.74	20.99	5993896
2013-07-29	21.03	21.42	21.01	21.20	11703556
2013-07-30	21.91	21.91	21.25	21.62	9713648
2013-07-31	21.66	21.78	21.38	21.65	11408580
2013-08-01	21.76	22.10	21.76	22.07	11645440
2013-08-02	22.03	22.05	21.87	21.99	7149048
2013-08-05	21.95	21.95	21.75	21.77	4948236
2013-08-06	21.80	21.88	21.67	21.71	8518740
2013-08-07	21.79	21.82	21.60	21.69	7034384
2013-08-08	21.71	21.78	21.59	21.66	5855224
2013-08-09	21.64	21.72	21.49	21.57	4534804
2013-08-12	21.50	21.54	21.32	21.40	3781600
2013-08-13	21.44	21.45	21.24	21.28	4096836
2013-08-14	21.23	21.31	21.01	21.11	5933744
2013-08-15	20.98	20.98	20.71	20.75	5863848
2013-08-16	20.78	20.82	20.36	20.54	10183212
2013-08-19	20.50	20.63	20.33	20.39	4351656
2013-08-20	20.41	20.75	20.35	20.55	5476124
2013-08-21	20.47	20.49	20.08	20.20	8494920
2013-08-22	20.24	20.31	20.09	20.24	5746388
2013-08-23	20.25	20.42	20.16	20.35	2964980
2013-08-26	20.35	20.36	20.13	20.14	4574444
2013-08-27	20.01	20.37	19.94	20.27	9260304
2013-08-28	20.16	20.37	19.94	20.27	10867928
2013-08-29	20.26	20.28	20.07	20.14	5517220
2013-08-30	20.15	20.25	19.99	20.09	4584312
2013-09-03	20.27	20.28	19.86	19.94	5661632
2013-09-04	19.91	20.08	19.78	20.03	4674800
2013-09-05	20.08	20.20	19.96	19.99	9409160
2013-09-06	20.05	20.21	19.98	20.00	10634716
2013-09-09	20.03	20.08	19.96	20.06	6589120
2013-09-10	20.14	20.17	20.04	20.15	4955564
2013-09-11	20.14	20.14	19.71	19.90	12500556
2013-09-12	19.95	20.00	19.73	19.82	8761864
2013-09-13	19.89	19.95	19.77	19.81	5864012
2013-09-16	20.07	20.18	19.73	19.79	13166140
2013-09-17	19.79	19.88	19.71	19.75	8369876
2013-09-18	19.71	20.72	19.70	20.64	16770780
2013-09-19	20.65	20.97	20.62	20.68	8139572
2013-09-20	20.46	20.50	20.14	20.17	19166160
2013-09-23	20.13	20.36	20.03	20.31	9525112
2013-09-24	20.32	20.41	20.19	20.31	8531164
2013-09-25	20.28	20.38	20.08	20.08	7890000
2013-09-26	20.13	20.24	20.03	20.11	7223032
2013-09-27	20.10	20.15	19.95	20.02	6580612
2013-09-30	19.94	20.04	19.88	20.04	9527572
2013-10-01	20.07	20.18	19.98	20.02	6983936
2013-10-02	19.94	20.13	19.91	20.10	7471404
2013-10-03	20.05	20.05	19.74	19.86	5912628
2013-10-04	19.87	19.96	19.79	19.91	4423492
2013-10-07	19.81	19.97	19.79	19.84	3274308
2013-10-08	19.83	20.17	19.83	19.92	6566056
2013-10-09	19.99	20.32	19.91	20.00	5633864
2013-10-10	20.12	20.38	19.88	20.35	7827164
2013-10-11	20.33	20.49	20.27	20.44	5708368
2013-10-14	20.32	20.33	20.01	20.27	6559084
2013-10-15	20.22	20.29	20.04	20.05	5127912
2013-10-16	20.11	20.38	20.04	20.38	6535784
2013-10-17	20.31	20.77	20.17	20.75	6037804
2013-10-18	20.87	20.98	20.80	20.89	8859340
2013-10-21	20.87	21.05	20.83	20.95	7234936
2013-10-22	20.97	21.38	20.95	21.25	8082348
2013-10-23	21.15	21.49	21.13	21.27	6950520
2013-10-24	21.39	21.39	21.13	21.29	4946556
2013-10-25	21.25	21.49	21.13	21.49	4425264
2013-10-28	21.39	21.51	21.17	21.29	9420472
2013-10-29	21.29	21.51	21.23	21.50	5581104
2013-10-30	21.55	21.68	21.37	21.40	6545828
2013-10-31	21.40	21.44	21.03	21.19	11776464
2013-11-01	21.58	22.44	21.40	22.04	16216108
2013-11-04	22.16	22.25	21.75	22.02	10095392
2013-11-05	21.99	22.19	21.81	21.82	9432064
2013-11-06	22.11	22.11	21.91	22.09	8566680
2013-11-07	22.06	22.18	21.70	21.75	8947888
2013-11-08	21.75	21.79	21.37	21.78	8816648
2013-11-11	21.78	21.82	21.60	21.64	4616256
2013-11-12	21.53	21.63	21.31	21.41	8421452
2013-11-13	21.17	21.53	21.15	21.53	5606840
2013-11-14	21.64	21.94	21.57	21.88	6133024
2013-11-15	21.99	22.18	21.85	22.14	8137548
2013-11-18	22.24	22.32	22.14	22.27	8821048
2013-11-19	21.88	21.98	21.80	21.83	16633628
2013-11-20	21.85	21.95	21.55	21.56	7424640
2013-11-21	21.62	21.80	21.52	21.65	7963004
2013-11-22	21.61	21.77	21.54	21.65	6282932
2013-11-25	21.69	21.78	21.50	21.53	6107944
2013-11-26	21.39	21.43	21.22	21.28	7687804
2013-11-27	21.31	21.37	21.13	21.24	6628676
2013-11-29	21.10	21.35	21.10	21.15	2936396
2013-12-02	21.21	21.21	20.92	20.98	6490352
2013-12-03	20.93	21.14	20.87	21.01	9448352
2013-12-04	20.93	21.19	20.88	21.05	8849608
2013-12-05	21.01	21.18	20.88	20.90	10598144
2013-12-06	21.06	21.17	20.98	21.16	10575008
2013-12-09	21.08	21.11	20.95	21.03	8217436
2013-12-10	21.04	21.07	20.70	20.71	12791428
2013-12-11	20.62	20.79	20.48	20.60	10509668
2013-12-12	20.66	20.87	20.62	20.69	11899224
2013-12-13	20.72	20.79	20.58	20.68	8330792
2013-12-16	20.81	20.96	20.67	20.72	8553924
2013-12-17	20.62	20.80	20.60	20.66	8153036
2013-12-18	20.72	20.98	20.38	20.92	13200052
2013-12-19	20.81	21.00	20.60	20.93	8597564
2013-12-20	20.95	21.36	20.94	21.21	15809028
2013-12-23	21.33	21.34	21.15	21.18	7219116
2013-12-24	21.12	21.24	21.01	21.18	4165428
2013-12-26	21.17	21.20	21.06	21.15	4724296
2013-12-27	21.17	21.27	21.10	21.18	3896312
2013-12-30	21.14	21.29	21.14	21.26	4365056
2013-12-31	21.33	21.46	21.25	21.41	5411288
2014-01-02	21.35	21.37	21.06	21.06	9716216
2014-01-03	21.07	21.19	20.99	21.09	6606388
2014-01-06	21.11	21.16	21.00	21.10	6763900
2014-01-07	21.15	21.33	21.13	21.26	7368692
2014-01-08	21.27	21.44	21.12	21.32	12345176
2014-01-09	21.39	21.55	21.23	21.51	8269208
2014-01-10	21.63	21.95	21.60	21.81	9096612
2014-01-13	21.71	21.89	21.58	21.67	5863156
2014-01-14	21.62	21.75	21.52	21.68	5017084
2014-01-15	21.65	21.77	21.64	21.70	6562444
2014-01-16	21.75	21.89	21.71	21.89	4086004
2014-01-17	21.95	21.96	21.81	21.92	6518644
2014-01-21	21.94	22.27	21.94	22.26	7664712
2014-01-22	22.25	22.43	22.16	22.22	9068568
2014-01-23	22.14	22.29	22.06	22.20	5835100
2014-01-24	22.02	22.11	21.76	21.77	14785656
2014-01-27	21.80	21.92	21.53	21.72	10423276
2014-01-28	21.75	22.50	21.68	22.20	14769260
2014-01-29	22.12	22.32	22.01	22.19	9388952
2014-01-30	22.29	22.81	22.27	22.74	11595708
2014-01-31	22.62	23.06	22.59	22.98	13709824
2014-02-03	23.01	23.19	22.77	22.81	12937884
2014-02-04	22.86	22.87	22.45	22.54	9729872
2014-02-05	22.48	22.55	22.31	22.34	9333316
2014-02-06	22.33	22.46	22.25	22.45	9128680
2014-02-07	22.66	22.87	22.46	22.65	10500496
2014-02-10	22.59	22.86	22.49	22.84	6074596
2014-02-11	22.78	23.17	22.75	23.00	9695356
2014-02-12	22.99	23.19	22.89	23.05	7545500
2014-02-13	22.94	23.28	22.92	23.21	5091580
2014-02-14	23.14	23.34	23.11	23.32	5823424
2014-02-18	23.34	23.51	23.29	23.34	7306140
2014-02-19	23.35	23.43	23.07	23.11	6845784
2014-02-20	23.14	23.26	23.01	23.11	8828724
2014-02-21	23.13	23.37	23.10	23.14	6498564
2014-02-24	23.18	23.19	22.94	22.95	10504556
2014-02-25	23.00	23.18	22.85	22.91	8844504
2014-02-26	22.81	22.86	22.58	22.62	9083484
2014-02-27	22.61	22.71	22.50	22.63	1482948
2014-02-28	22.62	22.93	22.59	22.85	8697048
2014-03-03	22.72	22.79	22.45	22.57	8192956
2014-03-04	22.74	23.01	22.72	22.92	10514608
2014-03-05	22.90	22.91	22.62	22.66	6534700
2014-03-06	22.75	22.79	22.57	22.69	6531124
2014-03-07	22.65	22.96	22.58	22.95	7906156
2014-03-10	22.91	22.98	22.65	22.80	7166384
2014-03-11	22.93	22.95	22.66	22.74	8612204
2014-03-12	22.70	23.06	22.68	23.05	7140152
2014-03-13	23.09	23.64	23.06	23.45	12414272
2014-03-14	23.40	23.73	23.29	23.57	8628396
2014-03-17	23.69	23.77	23.60	23.70	7286912
2014-03-18	23.79	23.82	23.61	23.62	4907696
2014-03-19	23.61	23.72	23.13	23.33	9307028
2014-03-20	23.25	23.40	22.95	23.39	7648164
2014-03-21	23.61	23.86	23.44	23.64	16615444
2014-03-24	23.71	23.78	23.38	23.52	7062296
2014-03-25	23.56	23.75	23.47	23.64	6966284
2014-03-26	23.67	23.72	23.45	23.47	6751516
2014-03-27	23.44	23.68	23.35	23.65	6370544
2014-03-28	23.61	23.72	23.52	23.68	5883416
2014-03-31	23.79	24.03	23.75	23.91	6475380
2014-04-01	23.90	23.90	23.62	23.72	4655460
2014-04-02	23.72	23.73	23.32	23.51	8390848
2014-04-03	23.67	23.81	23.61	23.65	5133668
2014-04-04	23.72	23.98	23.65	23.75	7119028
2014-04-07	23.70	23.82	23.47	23.48	8385340
2014-04-08	23.48	24.14	23.37	24.13	9181884
2014-04-09	24.15	24.33	23.92	24.11	9735672
2014-04-10	24.04	24.16	23.80	23.94	11208292
2014-04-11	23.90	24.07	23.76	23.79	8565516
2014-04-14	23.96	24.14	23.87	24.03	4405564
2014-04-15	24.01	24.32	23.99	24.31	6876240
2014-04-16	24.28	24.49	24.18	24.48	5566044
2014-04-17	24.39	24.54	24.14	24.15	10360076
2014-04-21	24.16	24.31	24.13	24.17	6175236
2014-04-22	24.14	24.23	24.01	24.09	6027344
2014-04-23	24.10	24.36	24.06	24.12	7808784
2014-04-24	24.20	24.28	23.95	24.17	8761100
2014-04-25	24.18	24.48	24.17	24.42	8541616
2014-04-28	24.52	24.70	24.19	24.32	10296284
2014-04-29	24.35	24.54	24.34	24.49	8036560
2014-04-30	24.98	25.38	24.92	24.96	17561764
2014-05-01	25.06	25.09	24.84	24.99	10697716
2014-05-02	24.89	24.90	24.37	24.50	11998892
2014-05-05	24.43	24.56	24.36	24.49	8512128
2014-05-06	24.41	24.67	24.36	24.47	7484740
2014-05-07	24.48	24.83	24.45	24.82	8660104
2014-05-08	24.78	24.84	24.61	24.62	7035280
2014-05-09	24.64	24.73	24.20	24.23	9920932
2014-05-12	24.30	24.31	23.92	23.95	14765924
2014-05-13	24.04	24.15	23.93	24.02	9678080
2014-05-14	23.96	24.31	23.96	24.15	7531488
2014-05-15	24.16	24.38	24.06	24.07	10644216
2014-05-16	24.06	24.22	23.98	24.15	8820868
2014-05-19	24.13	24.13	23.67	23.68	6962828
2014-05-20	23.68	24.14	23.56	24.08	14346104
2014-05-21	24.17	24.20	23.99	24.07	10085760
2014-05-22	24.06	24.27	24.05	24.16	5287108
2014-05-23	24.15	24.27	24.11	24.12	5570084
2014-05-27	24.31	24.42	24.12	24.13	7059232
2014-05-28	24.13	24.38	24.08	24.34	7644944
2014-05-29	24.18	24.32	23.99	24.14	5985148
2014-05-30	24.15	24.37	24.08	24.34	8406912
2014-06-02	24.29	24.44	24.16	24.30	5817880
2014-06-03	24.29	24.41	24.22	24.29	8154176
2014-06-04	24.25	24.36	24.15	24.33	5860784
2014-06-05	24.32	24.53	24.29	24.44	4711820
2014-06-06	24.52	24.64	24.33	24.36	4673500
2014-06-09	24.27	24.35	24.00	24.10	7072264
2014-06-10	24.01	24.13	23.91	23.95	5416668
2014-06-11	23.92	23.97	23.55	23.73	8631228
2014-06-12	23.73	24.02	23.57	23.91	10333220
2014-06-13	23.91	24.30	23.76	24.20	9081960
2014-06-16	24.24	24.56	24.13	24.29	8977804
2014-06-17	24.12	24.49	24.11	24.44	10715908
2014-06-18	24.44	24.93	24.43	24.92	11128792
2014-06-19	24.99	25.20	24.82	25.04	14156680
2014-06-20	25.13	25.13	24.94	25.00	14815104
2014-06-23	25.03	25.06	24.77	24.91	7590040
2014-06-24	24.94	25.28	24.87	25.18	9926692
2014-06-25	25.11	25.47	25.07	25.44	10850300
2014-06-26	25.37	25.42	25.20	25.35	7843080
2014-06-27	25.40	25.55	25.31	25.40	12988240
2014-06-30	25.37	25.63	25.21	25.62	14700440
2014-07-01	25.61	25.62	25.33	25.36	10018236
2014-07-02	25.28	25.36	24.86	24.93	11482916
2014-07-03	24.89	24.89	24.31	24.56	5822916
2014-07-07	24.52	24.75	24.52	24.62	7442600
2014-07-08	24.57	24.85	24.53	24.73	9006784
2014-07-09	24.69	24.82	24.58	24.71	6863300
2014-07-10	24.65	24.93	24.65	24.85	6121416
2014-07-11	24.84	24.90	24.68	24.74	4873524
2014-07-14	24.66	24.76	24.35	24.36	7315304
2014-07-15	24.39	24.61	24.33	24.58	7042204
2014-07-16	24.63	24.73	24.47	24.68	5634232
2014-07-17	24.88	24.88	24.39	24.40	6427484
2014-07-18	24.48	24.72	24.32	24.70	7634948
2014-07-21	24.72	24.74	24.53	24.67	3590972
2014-07-22	24.71	24.78	24.58	24.59	5530204
2014-07-23	24.62	24.72	24.54	24.62	5868792
2014-07-24	24.67	24.78	24.60	24.68	4232388
2014-07-25	24.64	24.76	24.58	24.61	5139856
2014-07-28	24.62	24.94	24.53	24.90	6571872
2014-07-29	24.76	24.85	24.33	24.60	7770120
2014-07-30	24.54	24.63	23.94	24.09	11376296
2014-07-31	23.91	23.99	23.45	23.47	10900680
2014-08-01	23.38	23.73	23.32	23.46	10057488
2014-08-04	23.49	23.54	22.95	23.51	14931112
2014-08-05	23.42	23.50	23.09	23.15	9751360
2014-08-06	23.14	23.25	22.95	23.09	18081132
2014-08-07	23.21	23.57	23.15	23.49	11370196
2014-08-08	23.53	23.88	23.52	23.86	6989432
2014-08-11	23.87	23.94	23.69	23.72	5694312
2014-08-12	23.75	23.85	23.65	23.73	5224740
2014-08-13	23.77	24.08	23.76	23.94	4276388
2014-08-14	23.90	24.08	23.90	24.05	3857804
2014-08-15	24.10	24.36	24.01	24.10	5073120
2014-08-18	24.15	24.30	23.97	24.04	4392952
2014-08-19	24.13	24.35	24.08	24.33	5167380
2014-08-20	24.31	24.46	24.25	24.44	4126792
2014-08-21	24.45	24.66	24.45	24.50	5141824
2014-08-22	24.50	24.61	24.26	24.41	3965812
2014-08-25	24.46	24.64	24.43	24.54	3442788
2014-08-26	24.52	24.56	24.17	24.18	5576932
2014-08-27	24.04	24.25	24.00	24.22	5651776
2014-08-28	24.17	24.43	24.10	24.38	3776808
2014-08-29	24.44	24.63	24.39	24.61	5545404
2014-09-02	24.57	24.63	24.21	24.31	7494880
2014-09-03	24.36	24.52	24.31	24.40	5694968
2014-09-04	24.38	24.46	24.19	24.31	8405912
2014-09-05	24.31	24.48	24.27	24.48	6244604
2014-09-08	24.48	24.50	24.25	24.31	4204160
2014-09-09	24.20	24.27	23.91	23.93	7663812
2014-09-10	23.90	24.06	23.80	23.91	6813812
2014-09-11	23.90	24.10	23.74	24.04	6723804
2014-09-12	23.89	23.93	23.51	23.53	7306552
2014-09-15	23.61	23.72	23.44	23.55	5386860
2014-09-16	23.51	23.87	23.46	23.78	9126796
2014-09-17	23.91	24.06	23.70	23.82	8331968
2014-09-18	23.82	23.91	23.58	23.65	7399468
2014-09-19	23.75	23.87	23.63	23.79	8563272
2014-09-22	23.67	23.81	23.55	23.66	5724612
2014-09-23	23.66	23.78	23.55	23.64	5600452
2014-09-24	23.71	23.71	23.48	23.55	4321792
2014-09-25	23.53	23.63	23.28	23.29	7019756
2014-09-26	23.30	23.42	23.17	23.36	5567568
2014-09-29	23.25	23.43	23.14	23.40	5062376
2014-09-30	23.46	23.73	23.38	23.47	6962536
2014-10-01	23.42	23.84	23.42	23.57	6366792
2014-10-02	23.52	23.68	23.40	23.44	6722716
2014-10-03	23.55	23.60	23.34	23.56	6414440
2014-10-06	23.59	23.71	23.35	23.42	6099052
2014-10-07	23.33	23.55	23.24	23.26	7222460
2014-10-08	23.31	23.86	23.28	23.83	8414592
2014-10-09	23.84	23.99	23.40	23.40	9544804
2014-10-10	23.49	23.83	23.40	23.41	10166580
2014-10-13	23.44	23.74	23.18	23.20	8679404
2014-10-14	23.27	23.69	23.12	23.34	12520516
2014-10-15	23.32	23.42	22.58	22.96	12108008
2014-10-16	22.70	23.47	22.63	23.34	13299216
2014-10-17	23.44	23.65	23.10	23.56	9721336
2014-10-20	23.57	23.81	23.55	23.78	5567948
2014-10-21	23.80	23.91	23.67	23.88	7061928
2014-10-22	23.88	24.29	23.83	24.13	9524800
2014-10-23	24.33	24.58	24.18	24.45	9416072
2014-10-24	24.50	24.70	24.39	24.59	6602852
2014-10-27	24.56	24.75	24.46	24.52	5413248
2014-10-28	24.61	24.78	24.44	24.78	7673376
2014-10-29	24.75	24.87	24.38	24.65	7285584
2014-10-30	24.75	25.04	24.38	24.98	11395828
2014-10-31	25.13	25.13	24.72	25.06	10083816
2014-11-03	25.08	25.26	24.91	25.20	8978756
2014-11-04	25.24	25.40	25.09	25.24	7965848
2014-11-05	25.44	26.29	25.38	26.22	22010260
2014-11-06	26.13	26.28	25.69	25.99	14479516
2014-11-07	25.96	26.19	25.81	26.18	8307296
2014-11-10	26.11	26.40	25.96	26.40	5880960
2014-11-11	26.38	26.49	26.16	26.20	7382748
2014-11-12	25.76	26.02	25.53	25.77	10216144
2014-11-13	25.77	25.96	25.57	25.71	1631952
2014-11-14	25.49	25.59	25.41	25.46	7465292
2014-11-17	25.43	25.86	25.41	25.80	5439800
2014-11-18	25.84	25.95	25.68	25.84	6457204
2014-11-19	25.89	25.98	25.71	25.93	7040228
2014-11-20	25.72	25.85	25.67	25.77	5271224
2014-11-21	26.00	26.00	25.69	25.94	7893760
2014-11-24	25.98	26.04	25.79	25.81	5617744
2014-11-25	25.63	25.77	25.45	25.71	7394704
2014-11-26	25.77	25.85	25.66	25.80	5331048
2014-11-28	25.83	26.28	25.83	26.10	3952144
2014-12-01	25.96	26.40	25.85	26.20	7597564
2014-12-02	26.11	26.37	25.97	26.28	5775672
2014-12-03	26.20	26.34	26.01	26.10	6425888
2014-12-04	25.66	26.03	25.65	25.87	14621280
2014-12-05	25.66	25.90	25.55	25.73	7071416
2014-12-08	25.71	26.08	25.71	25.92	7192472
2014-12-09	25.88	26.17	25.85	26.15	6654076
2014-12-10	25.81	26.00	25.31	25.36	21496252
2014-12-11	25.44	25.79	25.38	25.62	9354784
2014-12-12	25.45	25.74	25.19	25.20	10321492
2014-12-15	25.46	25.49	24.89	25.17	11302320
2014-12-16	25.22	25.63	25.02	25.27	10598192
2014-12-17	25.33	25.83	25.21	25.78	11038960
2014-12-18	26.01	26.37	25.80	26.36	8826400
2014-12-19	26.42	26.61	26.20	26.47	13945624
2014-12-22	26.47	26.56	26.31	26.49	6576212
2014-12-23	26.59	26.70	26.45	26.58	5086308
2014-12-24	26.63	27.14	26.59	27.00	4615332
2014-12-26	27.07	27.42	27.00	27.32	8804112
2014-12-29	27.28	27.71	27.27	27.63	7808820
2014-12-30	27.61	27.61	26.91	26.96	5746556
2014-12-31	26.96	27.12	26.55	26.57	5991180
2015-01-02	26.66	26.78	26.35	26.67	6465468
2015-01-05	26.65	26.69	26.30	26.39	8161336
2015-01-06	26.48	26.98	26.44	26.49	10624368
2015-01-07	26.90	26.99	26.52	26.74	7291952
2015-01-08	26.97	27.06	26.83	26.90	7620460
2015-01-09	26.93	27.01	26.59	26.66	6123064
2015-01-12	26.63	26.84	26.41	26.59	5827948
2015-01-13	26.82	27.11	26.55	26.70	6757292
2015-01-14	26.45	26.90	26.38	26.86	7327408
2015-01-15	26.88	26.96	26.53	26.76	17298832
2015-01-16	26.78	27.08	26.72	27.06	7869816
2015-01-20	27.15	27.27	26.88	27.23	7399636
2015-01-21	27.08	27.56	26.94	27.47	12105572
2015-01-22	27.57	27.68	27.13	27.39	9290468
2015-01-23	27.47	27.56	27.34	27.37	6740676
2015-01-26	27.33	27.45	27.16	27.44	5528624
2015-01-27	27.47	27.88	27.16	27.81	8527568
2015-01-28	27.82	28.16	27.44	27.48	8128968
2015-01-29	27.55	27.93	27.43	27.92	6823780
2015-01-30	27.87	27.88	27.29	27.31	7745764
2015-02-02	27.38	27.55	27.01	27.52	7203248
2015-02-03	27.51	27.62	27.29	27.56	8642212
2015-02-04	27.50	27.66	27.28	27.36	6255116
2015-02-05	27.46	27.52	27.21	27.43	5231704
2015-02-06	27.32	27.35	26.27	26.45	8789388
2015-02-09	26.42	26.59	26.05	26.13	8292608
2015-02-10	26.20	27.01	26.14	26.96	13585392
2015-02-11	26.80	26.81	26.21	26.27	8520420
2015-02-12	26.26	26.34	25.96	26.34	9439252
2015-02-13	26.22	26.22	25.77	25.91	9948948
2015-02-17	25.88	26.19	25.68	25.86	11423468
2015-02-18	25.87	26.64	25.86	26.62	9637868
2015-02-19	26.74	26.74	26.26	26.36	13082464
2015-02-20	26.31	26.49	26.07	26.40	6803776
2015-02-23	26.44	26.55	26.32	26.50	6257168
2015-02-24	26.43	26.76	26.37	26.52	7481952
2015-02-25	26.31	26.37	25.87	25.95	8103520
2015-02-26	26.02	26.11	25.80	25.87	6974596
2015-02-27	25.95	26.01	25.74	25.87	6523468
2015-03-02	25.75	25.85	25.18	25.39	9909372
2015-03-03	25.31	25.54	25.14	25.49	8036544
2015-03-04	25.41	25.52	25.27	25.35	11915152
2015-03-05	25.46	25.74	25.41	25.53	7867328
2015-03-06	25.21	25.21	24.56	24.68	12492572
2015-03-09	24.70	24.88	24.65	24.73	9764696
2015-03-10	24.37	24.89	24.37	24.50	13715780
2015-03-11	24.65	24.76	24.38	24.50	9078348
2015-03-12	24.70	25.32	24.67	25.13	12999308
2015-03-13	25.09	25.24	24.88	25.15	13275072
2015-03-16	25.43	25.99	25.40	25.74	13684308
2015-03-17	25.75	26.00	25.68	25.82	8612312
2015-03-18	25.82	26.85	25.75	26.73	15167756
2015-03-19	26.63	26.87	26.24	26.37	11399148
2015-03-20	26.49	26.72	26.21	26.50	27418180
2015-03-23	26.27	26.55	26.27	26.44	9677760
2015-03-24	26.34	26.59	26.19	26.21	8434616
2015-03-25	26.21	26.31	25.86	25.86	6805256
2015-03-26	25.70	25.95	25.58	25.68	6851460
2015-03-27	25.74	26.01	25.69	25.89	6068084
2015-03-30	26.08	26.27	25.95	26.19	6351664
2015-03-31	26.11	26.25	25.85	26.01	9165316
2015-04-01	25.99	26.29	25.72	26.19	7568448
2015-04-02	26.16	26.32	26.07	26.19	5280620
2015-04-06	26.31	26.66	26.28	26.39	6706804
2015-04-07	26.35	26.44	26.05	26.07	4168044
2015-04-08	25.99	26.09	25.82	26.01	5710592
2015-04-09	25.97	26.03	25.74	26.00	5282592
2015-04-10	26.07	26.29	25.98	26.23	3734096
2015-04-13	26.12	26.20	25.91	25.94	4787360
2015-04-14	26.04	26.20	25.98	26.09	4171484
2015-04-15	26.16	26.41	26.04	26.05	6437208
2015-04-16	25.95	26.10	25.74	25.94	6770788
2015-04-17	25.82	26.06	25.69	25.79	5973796
2015-04-20	25.84	26.33	25.78	26.13	9675848
2015-04-21	26.13	26.30	25.79	25.85	7843148
2015-04-22	25.91	25.97	25.67	25.82	7294156
2015-04-23	25.85	26.15	25.79	26.07	6742420
2015-04-24	26.05	26.45	25.98	26.26	6124052
2015-04-27	26.36	26.36	25.86	25.96	7215328
2015-04-28	25.82	26.13	25.74	26.03	8059076
2015-04-29	25.81	26.14	25.59	25.68	9267620
2015-04-30	25.58	25.73	25.06	25.23	15061860
2015-05-01	25.25	25.50	25.05	25.47	9091796
2015-05-04	25.46	25.99	25.35	25.69	12277236
2015-05-05	25.56	25.63	24.89	25.04	12636448
2015-05-06	25.00	25.19	24.78	25.01	12165028
2015-05-07	25.17	25.24	25.03	25.15	8713180
2015-05-08	25.50	25.72	25.10	25.30	9937916
2015-05-11	25.25	25.47	24.97	25.00	8073300
2015-05-12	24.90	25.09	24.71	24.98	8227784
2015-05-13	25.04	25.35	24.93	25.05	9204340
2015-05-14	25.15	25.32	25.12	25.27	7293512
2015-05-15	25.31	25.56	25.30	25.54	11760736
2015-05-18	25.46	25.71	25.44	25.58	7813604
2015-05-19	25.39	25.76	25.31	25.63	6118152
2015-05-20	25.63	25.85	25.56	25.63	7885064
2015-05-21	25.63	25.69	25.47	25.54	5361128
2015-05-22	25.52	25.63	25.38	25.56	5525384
2015-05-26	25.56	25.57	25.10	25.26	13742684
2015-05-27	25.13	25.35	25.08	25.21	8504732
2015-05-28	25.19	25.58	25.19	25.57	10481428
2015-05-29	25.54	25.69	25.36	25.59	11191840
2015-06-01	25.64	26.10	25.61	25.88	12547144
2015-06-02	25.70	25.75	25.41	25.56	9636588
2015-06-03	25.43	25.60	25.00	25.06	11419052
2015-06-04	24.97	25.22	24.94	25.09	8868020
2015-06-05	24.83	24.83	24.64	24.69	9624144
2015-06-08	24.67	24.72	24.53	24.53	7328056
2015-06-09	24.53	24.66	24.52	24.55	5774492
2015-06-10	24.69	24.87	24.68	24.78	10831424
2015-06-11	24.91	24.99	24.78	24.92	5803648
2015-06-12	24.80	24.96	24.75	24.81	4722968
2015-06-15	24.62	24.91	24.62	24.78	6126164
2015-06-16	24.78	24.94	24.65	24.88	5038864
2015-06-17	24.87	25.24	24.77	25.18	8509844
2015-06-18	25.20	25.60	25.16	25.57	8681464
2015-06-19	25.56	25.62	25.24	25.24	8404936
2015-06-22	25.37	25.40	25.14	25.19	4985308
2015-06-23	25.15	25.22	24.81	24.82	6798896
2015-06-24	24.85	24.98	24.63	24.63	6317528
2015-06-25	24.71	24.76	24.47	24.50	5919232
2015-06-26	24.48	24.70	24.31	24.68	6910792
2015-06-29	24.43	24.95	24.43	24.54	8041492
2015-06-30	24.65	24.76	24.45	24.51	10800848
2015-07-01	24.60	24.70	24.48	24.61	7578616
2015-07-02	24.74	25.14	24.74	25.06	8877944
2015-07-06	25.01	25.21	24.84	25.12	6876852
2015-07-07	25.06	25.93	25.06	25.72	12375744
2015-07-08	25.60	25.73	25.49	25.49	10838572
2015-07-09	25.57	25.71	25.21	25.30	11294588
2015-07-10	25.29	25.57	25.14	25.41	6037056
2015-07-13	25.50	25.60	25.33	25.49	5685128
2015-07-14	25.49	25.64	25.41	25.50	4930908
2015-07-15	25.51	25.70	25.36	25.69	5037340
2015-07-16	25.70	26.23	25.68	26.11	9913208
2015-07-17	26.11	26.13	25.87	25.91	6275300
2015-07-20	25.93	26.00	25.68	25.79	8994544
2015-07-21	25.79	25.87	25.45	25.53	8643208
2015-07-22	25.55	25.86	25.54	25.70	8381772
2015-07-23	25.70	25.71	25.31	25.52	7789812
2015-07-24	25.46	25.71	25.44	25.57	4232052
2015-07-27	25.61	25.97	25.60	25.88	5823356
2015-07-28	25.86	26.07	25.76	26.02	11233516
2015-07-29	25.94	26.17	25.76	26.15	8348956
2015-07-30	26.06	26.33	25.99	26.22	7009344
2015-07-31	26.43	26.58	26.27	26.30	10186136
2015-08-03	27.12	27.33	26.64	26.93	18270152
2015-08-04	26.93	27.00	26.60	26.64	12734892
2015-08-05	26.73	26.79	26.49	26.49	7557716
2015-08-06	26.56	26.58	26.32	26.44	11786468
2015-08-07	26.44	26.91	26.31	26.75	6700928
2015-08-10	26.77	26.87	26.51	26.63	12003316
2015-08-11	26.67	27.02	26.53	26.66	7881892
2015-08-12	26.59	27.14	26.50	27.10	14127756
2015-08-13	27.10	27.30	26.81	27.23	7236248
2015-08-14	27.18	27.27	26.98	27.26	5754032
2015-08-17	27.31	27.50	27.28	27.38	5935504
2015-08-18	27.30	27.47	27.18	27.38	7287476
2015-08-19	27.25	27.40	27.00	27.27	9688496
2015-08-20	27.14	27.42	27.05	27.06	8223672
2015-08-21	26.96	27.06	26.70	26.74	11028056
2015-08-24	25.75	26.47	25.00	25.76	19775416
2015-08-25	26.18	26.21	25.11	25.13	15192964
2015-08-26	25.28	25.48	24.92	25.42	13412180
2015-08-27	25.59	25.66	25.25	25.57	12068632
2015-08-28	25.55	25.61	25.15	25.46	9229956
2015-08-31	25.34	25.37	24.41	24.60	20435188
2015-09-01	24.33	24.36	23.66	23.84	14461592
2015-09-02	23.99	24.11	23.59	23.76	13195552
2015-09-03	23.88	24.00	23.68	23.79	10100560
2015-09-04	23.55	23.82	23.51	23.66	11545716
2015-09-08	23.95	24.29	23.93	24.27	11686160
2015-09-09	24.46	24.48	23.79	23.83	9558088
2015-09-10	23.80	24.04	23.75	23.84	9980372
2015-09-11	23.45	23.98	23.44	23.96	18495680
2015-09-14	23.97	24.19	23.90	24.03	12264504
2015-09-15	24.05	24.09	23.81	24.06	13068388
2015-09-16	24.08	24.46	24.08	24.38	11133468
2015-09-17	24.34	25.06	24.30	24.68	11973920
2015-09-18	24.69	24.98	24.32	24.32	25546080
2015-09-21	24.38	24.65	24.35	24.51	7882792
2015-09-22	24.32	24.48	24.15	24.26	10011788
2015-09-23	24.28	24.36	24.17	24.25	6479640
2015-09-24	24.15	24.42	24.12	24.38	11708296
2015-09-25	24.43	24.90	24.29	24.65	7595888
2015-09-28	24.61	24.76	24.33	24.39	8861136
2015-09-29	24.38	24.55	24.11	24.20	13321876
2015-09-30	24.16	24.41	24.16	24.39	15191412
2015-10-01	24.45	24.47	23.96	24.14	12829736
2015-10-02	24.28	24.66	24.15	24.64	11294492
2015-10-05	24.74	25.19	24.64	25.18	10323424
2015-10-06	25.10	25.10	24.88	24.96	7887896
2015-10-07	25.01	25.22	24.94	24.98	6829472
2015-10-08	24.89	25.25	24.80	25.21	7006572
2015-10-09	25.20	25.30	25.06	25.26	6959120
2015-10-12	25.26	25.53	25.25	25.36	7199116
2015-10-13	25.32	25.47	25.24	25.31	5058776
2015-10-14	25.33	25.44	25.17	25.23	4806612
2015-10-15	25.36	25.84	25.31	25.80	7179088
2015-10-16	25.95	26.07	25.78	25.92	6507032
2015-10-19	25.90	25.96	25.64	25.94	5101868
2015-10-20	25.88	26.12	25.80	25.99	5550136
2015-10-21	26.08	26.22	25.98	26.05	4666220
2015-10-22	26.12	26.46	26.05	26.43	6707996
2015-10-23	26.39	26.46	26.09	26.14	6844272
2015-10-26	26.20	26.20	25.82	25.96	9527096
2015-10-27	25.93	26.07	25.87	26.03	8413660
2015-10-28	26.03	26.33	25.38	25.74	7738440
2015-10-29	25.66	25.66	25.25	25.45	6790276
2015-10-30	25.46	25.76	25.38	25.67	8811300
2015-11-02	25.69	25.75	25.35	25.56	6752236
2015-11-03	25.44	25.62	25.34	25.58	5094964
2015-11-04	25.58	25.83	25.53	25.81	6002820
2015-11-05	25.76	25.88	25.51	25.53	6332408
2015-11-06	25.16	25.27	24.36	24.71	12281320
2015-11-09	24.66	24.82	24.57	24.73	8559584
2015-11-10	24.72	24.88	24.66	24.75	6746584
2015-11-11	24.77	24.96	24.69	24.93	6978624
2015-11-12	24.93	25.40	24.87	25.18	13194052
2015-11-13	25.20	25.42	25.06	25.11	9647132
2015-11-16	25.13	25.55	25.04	25.53	6516684
2015-11-17	25.51	25.77	25.13	25.19	9685780
2015-11-18	25.19	25.32	24.64	24.93	19225204
2015-11-19	24.96	25.31	24.91	25.25	9278224
2015-11-20	25.24	25.47	25.14	25.26	7048244
2015-11-23	25.25	25.34	25.06	25.12	7030848
2015-11-24	24.83	24.98	24.66	24.85	6792908
2015-11-25	24.80	24.82	24.63	24.72	4389112
2015-11-27	24.78	24.93	24.75	24.84	2899424
2015-11-30	24.82	25.13	24.82	24.97	9397828
2015-12-01	25.01	25.24	24.91	25.14	7769020
2015-12-02	25.06	25.11	24.48	24.50	11379720
2015-12-03	24.37	24.50	24.05	24.11	10691320
2015-12-04	24.24	24.58	24.10	24.54	14047996
2015-12-07	24.51	24.68	24.43	24.64	11292300
2015-12-08	24.59	24.87	24.52	24.84	10963336
2015-12-09	24.70	24.95	24.50	24.69	13261248
2015-12-10	24.75	24.75	24.37	24.40	7224680
2015-12-11	24.22	24.43	24.08	24.35	7646828
2015-12-14	24.37	24.60	24.27	24.50	12201240
2015-12-15	24.62	24.82	24.51	24.68	10292048
2015-12-16	24.85	25.98	24.85	25.91	17483556
2015-12-17	25.91	26.11	25.75	25.85	9756984
2015-12-18	25.84	25.85	25.18	25.53	18991008
2015-12-21	25.70	25.74	25.38	25.58	9479244
2015-12-22	25.66	25.82	25.38	25.73	6698628
2015-12-23	25.77	26.08	25.75	26.00	6444676
2015-12-24	25.96	26.04	25.88	25.98	2211048
2015-12-28	25.92	26.02	25.83	26.00	6536864
2015-12-29	26.16	26.33	26.12	26.16	4445364
2015-12-30	26.16	26.32	26.12	26.23	5638508
2015-12-31	26.23	26.23	25.76	25.97	5744840
2016-01-04	25.72	25.91	25.59	25.89	7716356
2016-01-05	25.92	26.23	25.55	26.15	8915316
2016-01-06	25.97	26.17	25.88	26.06	6983288
2016-01-07	25.80	26.27	25.76	26.18	12870656
2016-01-08	26.22	26.48	26.19	26.29	14382116
2016-01-11	26.33	26.65	26.28	26.40	16397796
2016-01-12	26.44	26.52	26.09	26.35	8618884
2016-01-13	26.42	26.47	25.94	26.16	10292772
2016-01-14	26.20	26.69	26.09	26.42	9981780
2016-01-15	26.36	26.47	26.02	26.32	15259912
2016-01-19	26.37	27.06	26.28	26.95	15298492
2016-01-20	26.72	26.89	25.84	26.33	13865912
2016-01-21	26.36	26.45	25.97	26.26	8786384
2016-01-22	26.45	26.67	26.25	26.65	9400584
2016-01-25	26.68	26.76	26.37	26.61	8533112
2016-01-26	26.65	26.93	26.47	26.64	12272760
2016-01-27	26.72	26.95	26.55	26.68	10999668
2016-01-28	26.44	27.19	26.38	27.08	14685932
2016-01-29	27.35	27.97	27.20	27.93	24626408
2016-02-01	27.91	28.36	27.70	28.25	15117152
2016-02-02	28.01	28.52	28.00	28.48	11020452
2016-02-03	28.53	28.88	28.42	28.69	13531948
2016-02-04	28.48	28.74	28.14	28.38	11712924
2016-02-05	28.33	28.53	28.06	28.40	11007064
2016-02-08	28.41	28.65	28.20	28.54	10296824
2016-02-09	28.50	28.99	28.41	28.84	13775472
2016-02-10	28.16	28.53	27.85	28.44	13795428
2016-02-11	28.26	28.49	27.97	27.98	13052680
2016-02-12	28.03	28.08	27.65	27.92	11447212
2016-02-16	28.11	28.24	27.80	28.09	9395160
2016-02-17	28.07	28.07	27.82	27.86	10793160
2016-02-18	27.96	28.70	27.92	28.58	13084932
2016-02-19	28.63	28.86	28.40	28.69	13488024
2016-02-22	28.78	29.13	28.69	28.93	10462164
2016-02-23	28.83	29.14	28.71	29.03	9229396
2016-02-24	28.67	29.03	28.62	29.00	13355292
2016-02-25	29.09	29.25	28.78	28.96	8776372
2016-02-26	28.83	28.95	28.05	28.13	9756944
2016-02-29	28.09	28.49	28.01	28.21	10503580
2016-03-01	28.36	28.43	27.99	28.15	9832720
2016-03-02	28.06	28.22	27.34	28.09	11023708
2016-03-03	28.12	28.14	27.49	27.91	13735608
2016-03-04	27.80	28.64	27.66	28.57	11726464
2016-03-07	28.52	28.68	28.37	28.61	8543212
2016-03-08	28.62	28.93	28.54	28.86	8272212
2016-03-09	28.84	29.10	28.84	29.07	7436412
2016-03-10	29.21	29.24	28.63	28.92	6362480
2016-03-11	29.07	29.10	28.84	28.96	6350412
2016-03-14	29.06	29.19	28.82	28.96	6013284
2016-03-15	28.96	29.17	28.82	28.90	9315428
2016-03-16	28.89	29.38	28.61	29.28	7541992
2016-03-17	29.32	29.64	29.13	29.58	8162680
2016-03-18	29.69	29.72	29.39	29.63	21650792
2016-03-21	29.47	29.60	29.15	29.39	6316692
2016-03-22	29.34	29.54	29.18	29.26	5931952
2016-03-23	29.18	29.53	29.11	29.42	6684060
2016-03-24	29.37	29.66	29.32	29.62	9832008
2016-03-28	29.59	29.73	29.34	29.40	5526452
2016-03-29	29.49	29.78	29.30	29.75	5559236
2016-03-30	29.79	29.84	29.53	29.63	5168032
2016-03-31	29.56	29.70	29.46	29.59	8025408
2016-04-01	29.52	29.75	29.37	29.68	8320680
2016-04-04	29.76	29.80	29.49	29.68	5240156
2016-04-05	29.58	29.72	29.04	29.09	8802724
2016-04-06	29.08	29.19	28.90	29.18	6557000
2016-04-07	29.09	29.33	29.00	29.05	5359576
2016-04-08	29.00	29.36	29.00	29.20	4269008
2016-04-11	29.27	29.41	29.01	29.06	4226184
2016-04-12	29.12	29.32	29.02	29.26	5726408
2016-04-13	29.35	29.40	28.94	29.12	4754556
2016-04-14	29.04	29.23	28.75	29.04	6167940
2016-04-15	29.13	29.40	29.04	29.36	6431440
2016-04-18	29.30	29.44	29.12	29.44	5816056
2016-04-19	29.52	29.60	29.31	29.53	7351988
2016-04-20	29.52	29.58	28.86	28.88	5898720
2016-04-21	28.81	28.81	28.11	28.23	9754668
2016-04-22	28.36	28.63	28.31	28.61	6966672
2016-04-25	28.58	28.62	28.46	28.62	4530776
2016-04-26	28.68	28.91	28.55	28.88	7878860
2016-04-27	28.92	29.51	28.85	29.22	10262472
2016-04-28	28.95	29.43	28.78	29.12	8615392
2016-04-29	29.05	29.44	28.79	29.40	9361100
2016-05-02	29.46	29.69	29.32	29.52	7651604
2016-05-03	29.59	29.74	29.36	29.61	5263052
2016-05-04	29.51	30.11	29.44	29.87	6705656
2016-05-05	29.86	30.11	29.49	29.71	8386592
2016-05-06	29.77	29.78	29.38	29.62	5848812
2016-05-09	29.66	29.77	29.53	29.72	4924948
2016-05-10	29.82	30.00	29.73	29.90	4637332
2016-05-11	29.94	30.09	29.63	29.92	5758748
2016-05-12	29.97	30.35	29.82	30.29	7977380
2016-05-13	30.23	30.33	29.93	30.19	5877336
2016-05-16	30.09	30.38	29.95	30.37	5292664
2016-05-17	30.28	30.32	29.74	29.95	8535396
2016-05-18	29.80	30.20	29.35	29.51	9230576
2016-05-19	29.28	29.61	29.13	29.60	8242620
2016-05-20	29.65	29.85	29.47	29.83	8964464
2016-05-23	29.86	29.88	29.47	29.50	4948448
2016-05-24	29.56	30.02	29.52	29.97	7465972
2016-05-25	29.90	29.99	29.72	29.56	5687908
2016-05-26	29.55	29.98	29.55	29.96	4618908
2016-05-27	29.98	30.02	29.80	29.96	4369160
2016-05-31	29.96	30.22	29.86	30.03	13375552
2016-06-01	30.03	30.21	29.90	30.04	6607572
2016-06-02	29.96	30.05	29.68	29.95	5515588
2016-06-03	30.21	30.59	30.16	30.45	7846408
2016-06-06	30.52	30.68	30.29	30.44	5638992
2016-06-07	30.51	30.62	30.27	30.28	6731684
2016-06-08	30.24	30.75	30.21	30.73	7323528
2016-06-09	30.74	31.04	30.72	31.00	5551560
2016-06-10	30.98	31.21	30.78	30.96	5889676
2016-06-13	30.97	31.09	30.84	30.90	4682628
2016-06-14	30.93	31.26	30.72	31.25	6342332
2016-06-15	31.16	31.17	30.83	30.96	7671224
2016-06-16	31.04	31.27	30.96	31.21	6134708
2016-06-17	31.26	31.31	30.93	31.28	11624420
2016-06-20	31.23	31.28	30.80	31.06	6513800
2016-06-21	31.14	31.24	30.89	31.07	7440524
2016-06-22	31.10	31.13	30.87	30.91	5466824
2016-06-23	30.93	30.95	30.74	30.95	5585660
2016-06-24	30.53	31.27	30.31	30.95	16309416
2016-06-27	30.96	32.06	30.96	31.97	13679096
2016-06-28	31.88	32.14	31.57	32.12	10236504
2016-06-29	32.21	32.32	31.82	31.94	9655136
2016-06-30	31.99	32.61	31.85	32.60	12484844
2016-07-01	32.82	32.82	32.15	32.43	6346724
2016-07-05	32.43	32.83	32.38	32.72	10086000
2016-07-06	32.67	33.00	32.37	32.72	9991716
2016-07-07	32.63	32.70	31.99	32.08	7687672
2016-07-08	32.02	32.50	31.67	32.48	7956504
2016-07-11	32.35	32.44	32.02	32.42	5507796
2016-07-12	32.26	32.50	31.82	31.83	9178572
2016-07-13	31.97	32.14	31.85	32.04	8285488
2016-07-14	31.82	32.03	31.64	31.81	9823100
2016-07-15	31.89	32.07	31.77	31.90	5396020
2016-07-18	31.94	32.17	31.90	32.06	8186280
2016-07-19	31.98	32.08	31.81	32.02	6388752
2016-07-20	32.14	32.16	31.79	31.80	6747108
2016-07-21	31.75	32.12	31.60	32.07	6620736
2016-07-22	32.00	32.54	31.94	32.45	6754040
2016-07-25	32.33	32.45	32.16	32.37	5101588
2016-07-26	32.35	32.40	32.00	32.11	7141960
2016-07-27	32.04	32.17	31.39	31.79	9643952
2016-07-28	31.76	32.03	31.64	31.86	7392668
2016-07-29	31.82	32.13	31.82	32.07	9339844
2016-08-01	32.05	32.20	31.98	32.13	8235716
2016-08-02	31.94	32.08	31.71	31.91	6613148
2016-08-03	31.90	32.12	31.77	32.02	20291440
2016-08-04	31.96	32.10	31.76	31.86	9085872
2016-08-05	31.69	31.79	31.33	31.50	7072648
2016-08-08	31.56	31.75	31.40	31.50	7976504
2016-08-09	31.51	31.65	31.41	31.52	6861432
2016-08-10	31.55	31.63	31.42	31.59	4592484
2016-08-11	31.59	31.77	31.53	31.76	6036188
2016-08-12	31.83	31.93	31.68	31.70	6001484
2016-08-15	31.78	31.83	31.32	31.33	4743268
2016-08-16	31.30	31.30	31.00	31.00	6435244
2016-08-17	31.00	31.50	30.75	31.45	8079876
2016-08-18	31.33	31.76	31.33	31.74	10607616
2016-08-19	31.64	31.64	31.10	31.27	9796200
2016-08-22	31.36	31.43	31.18	31.26	6145260
2016-08-23	31.33	31.43	31.05	31.07	4941612
2016-08-24	30.99	31.12	30.87	31.04	4933292
2016-08-25	31.09	31.21	31.01	30.91	4957528
2016-08-26	30.99	31.23	30.37	30.41	7512452
2016-08-29	30.47	30.80	30.40	30.59	8560372
2016-08-30	30.57	30.74	30.26	30.31	6803652
2016-08-31	30.29	30.42	30.16	30.24	8193928
2016-09-01	30.19	30.31	30.06	30.25	8328688
2016-09-02	30.50	30.92	30.33	30.78	9425856
2016-09-06	30.94	31.32	30.89	31.32	9724148
2016-09-07	31.74	31.74	31.11	31.27	9802216
2016-09-08	31.07	31.44	31.07	31.35	6993448
2016-09-09	31.09	31.14	30.19	30.22	10747116
2016-09-12	30.25	30.90	30.16	30.82	10173948
2016-09-13	30.70	30.81	30.27	30.39	7679084
2016-09-14	30.50	30.73	30.38	30.53	7883572
2016-09-15	30.50	30.76	30.35	30.68	5186672
2016-09-16	30.56	30.89	30.43	30.83	13406008
2016-09-19	30.91	31.22	30.86	31.19	4990332
2016-09-20	31.21	31.44	31.21	31.27	8329668
2016-09-21	31.30	31.97	31.26	31.96	7809476
2016-09-22	32.10	32.22	31.92	32.01	6233048
2016-09-23	31.39	31.92	31.01	31.69	9808536
2016-09-26	31.64	31.75	31.45	31.56	5540716
2016-09-27	31.77	32.15	31.64	31.70	9823148
2016-09-28	31.83	31.86	31.33	31.62	6843108
2016-09-29	31.47	31.49	30.69	30.93	11084988
2016-09-30	31.08	31.22	30.44	30.58	12255176
2016-10-03	30.62	30.67	30.06	30.28	6773620
2016-10-04	30.29	30.29	29.53	29.73	9205392
2016-10-05	29.77	30.04	29.60	29.64	8269264
2016-10-06	29.53	29.78	29.38	29.51	10979668
2016-10-07	29.97	30.82	29.92	30.44	19343944
2016-10-10	30.47	30.73	30.31	30.70	8225748
2016-10-11	30.54	30.62	30.20	30.29	7655512
2016-10-12	30.34	30.79	30.30	30.75	7682472
2016-10-13	30.73	31.29	30.63	31.16	8133068
2016-10-14	31.09	31.26	30.97	31.01	5538056
2016-10-17	31.09	31.12	30.91	31.02	4531708
2016-10-18	31.25	31.36	30.92	31.28	5262996
2016-10-19	31.23	31.34	31.03	31.15	6226296
2016-10-20	31.15	31.40	30.98	31.03	7426140
2016-10-21	30.88	31.05	30.72	30.93	4504608
2016-10-24	31.05	31.14	30.87	31.10	5947996
2016-10-25	31.04	31.40	30.98	31.38	5546656
2016-10-26	31.39	31.63	31.22	31.55	5263996
2016-10-27	31.46	31.60	31.08	31.28	6072260
2016-10-28	31.33	31.61	31.23	31.43	7975220
2016-10-31	31.76	32.12	31.44	32.00	12201296
2016-11-01	32.05	32.07	31.36	31.47	6615384
2016-11-02	30.83	31.07	30.55	30.92	24144324
2016-11-03	30.93	31.10	30.73	30.96	8894096
2016-11-04	31.11	31.18	30.79	30.80	8741744
2016-11-07	30.95	31.17	30.70	31.17	11381440
2016-11-08	31.18	31.36	31.02	31.29	8491844
2016-11-09	30.29	30.29	29.05	29.37	28179304
2016-11-10	29.20	29.23	28.09	28.77	29856156
2016-11-11	28.64	28.88	28.19	28.39	16961944
2016-11-14	28.23	28.64	27.62	28.61	26612140
2016-11-15	28.58	28.84	28.44	28.76	17999608
2016-11-16	28.82	28.90	28.30	28.57	16989844
2016-11-17	28.48	28.79	28.47	28.70	8694412
2016-11-18	28.91	28.91	28.37	28.52	12270512
2016-11-21	28.61	28.66	28.42	28.37	9200168
2016-11-22	28.46	28.68	28.40	28.46	10324836
2016-11-23	28.23	28.46	28.18	28.36	9498916
2016-11-25	28.48	28.79	28.47	28.69	4609304
2016-11-28	28.81	29.17	28.75	29.08	18561144
2016-11-29	29.08	29.63	29.05	29.32	12683284
2016-11-30	28.97	29.00	28.54	28.56	13353136
2016-12-01	28.38	28.48	28.16	28.24	12088920
2016-12-02	28.43	28.73	28.40	28.60	8462948
2016-12-05	28.58	28.85	28.30	28.75	10162764
2016-12-06	28.71	28.91	28.62	28.69	11771440
2016-12-07	28.76	29.43	28.70	29.42	10788620
2016-12-08	29.20	29.41	29.09	29.22	8990096
2016-12-09	29.25	29.35	28.94	29.12	11915900
2016-12-12	29.02	29.45	28.96	29.36	16726004
2016-12-13	29.38	29.80	29.37	29.76	9606744
2016-12-14	29.92	30.11	29.00	29.01	10513412
2016-12-15	29.00	29.26	28.71	29.26	10830816
2016-12-16	29.31	29.80	29.28	29.73	15695140
2016-12-19	29.88	29.92	29.58	29.81	5144564
2016-12-20	29.81	29.98	29.69	29.83	6165960
2016-12-21	29.77	29.95	29.63	29.65	6073016
2016-12-22	29.66	29.76	29.54	29.73	5002844
2016-12-23	29.72	29.82	29.64	29.81	3570516
2016-12-27	29.77	29.90	29.64	29.81	2621748
2016-12-28	29.83	29.92	29.62	29.66	5213352
2016-12-29	29.81	30.07	29.63	30.05	4047848
2016-12-30	30.05	30.19	29.78	29.87	5695860
2017-01-03	29.89	29.91	29.45	29.68	6103188
2017-01-04	29.81	29.95	29.64	29.77	8541796
2017-01-05	29.95	29.95	29.44	29.75	6155272
2017-01-06	29.60	29.78	29.50	29.66	8810168
2017-01-09	29.78	29.88	29.53	29.59	6063312
2017-01-10	29.53	29.68	29.33	29.65	6372976
2017-01-11	29.56	29.90	29.56	29.85	5600180
2017-01-12	29.90	29.98	29.72	29.88	6533924
2017-01-13	29.83	29.85	29.47	29.76	5775140
2017-01-17	29.85	30.07	29.80	30.06	6961884
2017-01-18	30.06	30.24	29.96	30.01	5786364
2017-01-19	29.84	30.06	29.71	29.82	4725704
2017-01-20	29.87	29.91	29.59	29.82	5105984
2017-01-23	29.88	29.98	29.67	29.70	9114712
2017-01-24	29.69	29.82	29.59	29.70	4850540
2017-01-25	29.56	29.77	29.53	29.76	6880480
2017-01-26	29.68	29.82	29.48	29.69	5509596
2017-01-27	29.99	30.46	29.83	30.34	12540408
2017-01-30	30.42	30.91	30.39	30.61	11280128
2017-01-31	30.61	31.08	30.54	30.93	8781240
2017-02-01	30.68	30.91	30.52	30.66	8220860
2017-02-02	30.74	30.88	30.53	30.87	5004968
2017-02-03	30.98	31.22	30.89	31.05	8227232
2017-02-06	31.10	31.21	30.88	30.97	4192608
2017-02-07	31.02	31.16	30.94	31.08	6258892
2017-02-08	31.06	31.61	31.06	31.58	8594420
2017-02-09	31.43	31.54	31.05	31.16	6425800
2017-02-10	31.13	31.39	31.06	31.37	4823828
2017-02-13	31.38	31.53	31.29	31.50	3544452
2017-02-14	31.26	31.52	31.13	31.50	6451012
2017-02-15	31.26	31.49	31.14	31.32	7062156
2017-02-16	31.38	31.55	31.31	31.55	4989976
2017-02-17	31.67	31.74	31.49	31.72	9354416
2017-02-21	31.61	32.12	31.50	32.07	6306632
2017-02-22	32.00	32.17	31.86	32.11	8544256
2017-02-23	32.19	32.41	32.05	32.05	7606364
2017-02-24	32.21	32.74	32.13	32.74	10271772
2017-02-27	32.77	32.77	32.30	32.47	7332956
2017-02-28	32.49	32.87	32.39	32.75	8994320
2017-03-01	32.39	32.56	32.15	32.35	9072000
2017-03-02	32.33	32.91	32.25	32.74	6120576
2017-03-03	32.68	32.75	32.45	32.70	5288340
2017-03-06	32.63	32.75	32.44	32.66	8208200
2017-03-07	32.59	32.78	32.56	32.66	7964576
2017-03-08	32.39	32.53	32.22	32.36	6330196
2017-03-09	32.42	32.55	32.18	32.19	5044268
2017-03-10	32.45	32.54	32.25	32.52	5925120
2017-03-13	32.52	32.67	32.36	32.62	5837260
2017-03-14	32.58	32.74	32.51	32.64	5369724
2017-03-15	32.71	33.16	32.59	32.98	8121220
2017-03-16	32.90	32.94	32.40	32.48	10442676
2017-03-17	32.53	32.95	32.52	32.56	18648388
2017-03-20	32.68	32.80	32.39	32.47	7566784
2017-03-21	32.56	33.09	32.40	32.96	9536512
2017-03-22	33.00	33.30	32.95	33.10	5535036
2017-03-23	33.12	33.28	32.94	33.02	6200924
2017-03-24	32.99	33.32	32.93	33.20	5727936
2017-03-27	33.26	33.28	32.66	32.78	8160312
2017-03-28	32.69	32.89	32.63	32.82	5511096
2017-03-29	32.64	32.76	32.56	32.64	4426788
2017-03-30	32.51	32.65	31.95	32.03	13592296
2017-03-31	32.02	32.32	31.95	32.09	9346148
2017-04-03	32.13	32.19	31.77	32.18	6970164
2017-04-04	32.23	32.48	32.10	32.39	5439760
2017-04-05	32.35	32.71	32.25	32.66	7146236
2017-04-06	32.52	32.61	32.35	32.44	6117872
2017-04-07	32.51	32.59	32.19	32.23	7067332
2017-04-10	32.24	32.41	32.14	32.36	4207756
2017-04-11	32.28	32.39	32.08	32.33	4214200
2017-04-12	32.15	32.64	32.13	32.63	5874924
2017-04-13	32.52	32.88	32.50	32.69	7746504
2017-04-17	32.67	32.82	32.62	32.73	4508232
2017-04-18	32.73	33.02	32.61	32.99	7822440
2017-04-19	32.98	33.00	32.72	32.88	8320032
2017-04-20	32.77	32.86	32.31	32.72	8054648
2017-04-21	32.82	33.58	32.82	33.26	10480648
2017-04-24	33.16	33.28	32.86	33.19	9744580
2017-04-25	33.15	33.25	32.97	33.23	5167340
2017-04-26	33.25	33.46	33.16	33.21	5967096
2017-04-27	33.17	33.55	33.16	33.38	5624944
2017-04-28	33.34	33.53	33.27	33.39	6652636
2017-05-01	33.54	33.58	33.20	33.26	7204240
2017-05-02	33.31	33.51	33.27	33.51	6858844
2017-05-03	33.47	33.56	33.29	33.34	6576744
2017-05-04	33.28	33.63	33.28	33.59	7013172
2017-05-05	33.70	33.80	33.56	33.58	7312356
2017-05-08	33.63	33.79	33.54	33.74	5804772
2017-05-09	33.61	33.73	33.37	33.44	6189884
2017-05-10	33.46	33.62	33.36	33.54	7498908
2017-05-11	33.52	33.67	33.40	33.66	3581368
2017-05-12	33.68	33.96	33.67	33.89	6115028
2017-05-15	33.81	34.16	33.76	34.03	7712524
2017-05-16	34.03	34.20	33.95	33.98	5438044
2017-05-17	34.03	34.29	34.03	34.11	7484704
2017-05-18	34.16	34.43	33.93	34.24	8878000
2017-05-19	34.26	34.40	33.90	34.32	6914860
2017-05-22	34.34	34.65	34.25	34.59	8549528
2017-05-23	34.63	35.02	34.60	34.74	7788684
2017-05-24	34.80	35.11	34.76	34.79	6256492
2017-05-25	34.93	35.22	34.81	35.18	4765256
2017-05-26	35.20	35.27	35.09	35.18	4430032
2017-05-30	35.13	35.26	35.06	35.16	11000520
2017-05-31	35.18	35.46	35.18	35.36	13267652
2017-06-01	35.34	35.48	35.18	35.48	6446368
2017-06-02	35.69	35.73	35.43	35.68	7339492
2017-06-05	35.60	35.66	35.45	35.46	4325672
2017-06-06	35.63	35.66	35.43	35.48	8223784
2017-06-07	35.48	35.75	35.36	35.65	5715024
2017-06-08	35.65	35.65	35.16	35.36	6776308
2017-06-09	35.28	35.44	34.99	35.06	7173028
2017-06-12	35.15	35.22	34.54	34.86	8946256
2017-06-13	34.86	35.09	34.74	34.99	6944848
2017-06-14	35.29	35.55	35.15	35.29	5691132
2017-06-15	35.30	35.53	35.17	35.47	11065568
2017-06-16	35.55	35.79	35.48	35.71	10408868
2017-06-19	35.76	35.80	35.53	35.60	9268236
2017-06-20	35.61	35.71	35.48	35.49	8612920
2017-06-21	35.53	35.59	35.11	35.27	6520652
2017-06-22	35.22	35.55	35.17	35.40	7685620
2017-06-23	35.40	36.08	35.34	35.79	11007452
2017-06-26	35.85	36.22	35.78	36.06	7911256
2017-06-27	35.89	36.09	35.51	35.57	9663316
2017-06-28	35.73	35.81	35.19	35.26	8363564
2017-06-29	35.05	35.10	34.74	34.99	11583820
2017-06-30	35.06	35.41	35.02	35.03	8531568
2017-07-03	35.21	35.45	34.91	34.91	4121116
2017-07-05	34.90	34.95	34.56	34.71	7705792
2017-07-06	34.64	34.95	34.50	34.89	6964508
2017-07-07	34.92	35.29	34.85	35.12	5514196
2017-07-10	35.16	35.45	35.07	35.26	6750404
2017-07-11	35.38	35.38	34.88	35.19	7596636
2017-07-12	35.47	35.56	35.17	35.20	6771448
2017-07-13	35.31	35.33	35.05	35.15	5557028
2017-07-14	35.41	35.53	35.33	35.42	5052948
2017-07-17	35.35	35.43	35.19	35.24	11244560
2017-07-18	35.32	35.53	35.25	35.37	5471432
2017-07-19	35.49	35.52	35.33	35.45	3773640
2017-07-20	35.58	35.97	35.50	35.87	6280028
2017-07-21	35.79	36.11	35.64	36.09	5413660
2017-07-24	36.10	36.10	35.78	35.79	8410336
2017-07-25	35.84	35.86	35.53	35.78	5401376
2017-07-26	35.66	36.40	35.57	36.37	7041564
2017-07-27	36.24	36.34	35.99	36.16	5680008
2017-07-28	36.15	36.44	36.11	36.28	4625152
2017-07-31	36.33	36.72	36.32	36.52	6780568
2017-08-01	36.47	36.81	36.46	36.64	6041872
2017-08-02	36.54	36.75	36.35	36.69	6687832
2017-08-03	36.64	36.96	36.59	36.89	5674424
2017-08-04	36.74	36.83	36.52	36.69	5915792
2017-08-07	36.71	36.87	36.62	36.77	4819388
2017-08-08	36.75	36.90	36.68	36.84	4754008
2017-08-09	36.97	37.05	36.74	36.81	11041940
2017-08-10	36.72	37.08	36.71	36.93	5367468
2017-08-11	36.91	37.01	36.66	36.80	5085916
2017-08-14	36.90	37.09	36.85	37.02	3907876
2017-08-15	36.87	37.34	36.87	37.26	4777080
2017-08-16	37.25	37.55	37.20	37.50	5415172
2017-08-17	37.36	37.58	37.09	37.15	5450768
2017-08-18	37.13	37.65	37.01	37.48	5754804
2017-08-21	37.50	37.71	37.42	37.61	3897920
2017-08-22	37.64	37.80	37.51	37.46	5402352
2017-08-23	37.41	37.59	37.19	37.41	5781312
2017-08-24	37.50	37.50	37.24	37.33	5164460
2017-08-25	37.42	37.61	37.25	37.53	5036428
2017-08-28	37.58	37.73	37.51	37.72	3499740
2017-08-29	37.76	37.82	37.54	37.68	5597004
2017-08-30	37.61	37.71	37.54	37.66	4246252
2017-08-31	37.75	37.76	37.55	37.63	6826060
2017-09-01	37.75	37.83	37.42	37.54	4287048
2017-09-05	37.55	37.61	37.33	37.57	4300688
2017-09-06	37.65	37.68	37.06	37.06	9138340
2017-09-07	37.11	37.73	37.11	37.37	7742252
2017-09-08	37.30	37.37	36.77	37.07	11796684
2017-09-11	37.07	37.90	37.00	37.85	9117800
2017-09-12	37.77	37.84	36.98	37.28	7717072
2017-09-13	37.26	37.30	37.01	37.05	5824756
2017-09-14	37.00	37.46	36.91	37.39	4587808
2017-09-15	37.53	37.60	37.30	37.52	9065484
2017-09-18	37.50	37.50	36.85	37.08	6561976
2017-09-19	37.12	37.23	36.93	36.98	7026812
2017-09-20	37.10	37.15	36.48	36.69	5489728
2017-09-21	36.69	36.96	36.62	36.70	5647448
2017-09-22	36.76	36.82	36.55	36.59	4904712
2017-09-25	36.55	36.83	36.46	36.71	6024988
2017-09-26	36.73	37.06	36.73	36.93	5562168
2017-09-27	36.71	36.85	36.43	36.56	6888716
2017-09-28	36.37	36.85	36.18	36.75	5398588
2017-09-29	36.74	36.81	36.58	36.64	5267040
2017-10-02	36.84	36.92	36.59	36.69	4581328
2017-10-03	36.59	36.74	36.41	36.72	4010112
2017-10-04	36.75	37.15	36.65	37.14	4392664
2017-10-05	37.14	37.14	36.77	36.94	6817584
2017-10-06	36.80	36.92	36.57	36.87	5112112
2017-10-09	36.99	37.10	36.92	36.98	70365756
2017-10-10	36.98	37.28	36.86	37.26	3511864
2017-10-11	37.16	37.69	37.16	37.47	5319416
2017-10-12	37.53	37.74	37.35	37.68	5221480
2017-10-13	37.85	38.07	37.61	37.64	4463220
2017-10-16	37.81	37.95	37.48	37.88	5396252
2017-10-17	37.88	38.22	37.76	38.17	5164300
2017-10-18	38.06	38.20	37.92	38.14	4298644
2017-10-19	38.17	38.49	38.05	38.47	5249744
2017-10-20	38.44	38.56	38.25	38.54	5750948
2017-10-23	38.50	38.68	38.33	38.60	4873144
2017-10-24	38.53	38.60	38.30	38.56	5718216
2017-10-25	38.49	38.55	37.84	38.47	7509336
2017-10-26	38.70	39.00	38.34	38.35	5893912
2017-10-27	38.35	39.20	38.35	38.96	5807344
2017-10-30	38.83	39.05	38.72	38.84	5415896
2017-10-31	38.77	38.89	38.58	38.77	5310608
2017-11-01	38.92	38.93	38.27	38.35	5747592
2017-11-02	38.37	38.69	37.09	37.47	15917252
2017-11-03	37.44	38.29	37.38	38.16	12340204
2017-11-06	38.23	38.28	37.91	37.97	5631520
2017-11-07	38.08	38.96	37.98	38.87	7872144
2017-11-08	38.75	38.94	38.48	38.73	7970968
2017-11-09	38.59	38.90	38.53	38.81	4779680
2017-11-10	38.65	38.86	38.46	38.79	5143296
2017-11-13	38.84	39.25	38.71	39.20	4000028
2017-11-14	39.13	39.64	39.06	39.60	6055000
2017-11-15	39.71	39.82	39.26	39.34	5320076
2017-11-16	39.35	39.43	39.09	39.32	5458944
2017-11-17	39.25	39.32	38.97	39.01	4311916
2017-11-20	39.05	39.17	38.83	38.98	5789716
2017-11-21	39.12	39.22	38.94	38.81	5328536
2017-11-22	38.81	38.99	38.64	38.80	7773684
2017-11-24	38.90	39.10	38.87	39.01	2544508
2017-11-27	39.06	39.39	38.98	39.25	6070688
2017-11-28	39.38	39.60	39.27	39.45	4949084
2017-11-29	39.33	39.57	39.13	39.44	8354300
2017-11-30	39.52	39.72	39.34	39.51	13614720
2017-12-01	39.60	39.80	39.11	39.37	5712400
2017-12-04	39.41	39.49	38.88	38.99	5603724
2017-12-05	39.11	39.21	38.61	38.91	6810088
2017-12-06	39.13	39.59	38.95	39.43	7935520
2017-12-07	39.34	39.55	39.25	39.55	5808424
2017-12-08	39.45	39.76	39.35	39.76	5247812
2017-12-11	39.76	39.84	39.36	39.81	6435536
2017-12-12	39.71	39.85	39.21	39.27	7954932
2017-12-13	39.41	39.51	38.95	39.12	14412020
2017-12-14	39.18	39.81	38.89	39.50	8907876
2017-12-15	39.67	39.76	39.31	39.61	13972036
2017-12-18	39.66	39.79	39.03	39.09	7763184
2017-12-19	39.13	39.25	38.51	38.53	6259876
2017-12-20	38.53	38.84	38.37	38.41	8841952
2017-12-21	38.46	38.82	38.17	38.62	7148652
2017-12-22	38.73	38.84	38.58	38.64	4315068
2017-12-26	38.68	38.84	38.50	38.50	2894004
2017-12-27	38.66	38.84	38.53	38.82	4305292
2017-12-28	38.80	39.11	38.79	39.09	3426900
2017-12-29	39.21	39.32	39.00	39.05	4746380
2018-01-02	39.11	39.17	38.61	38.77	4766556
2018-01-03	38.52	38.96	37.95	37.95	11008124
2018-01-04	37.88	38.26	37.66	37.76	13629312
2018-01-05	37.85	37.99	37.65	37.93	10318168
2018-01-08	37.93	38.31	37.88	38.24	7225052
2018-01-09	38.39	38.39	37.83	37.96	6527576
2018-01-10	37.72	37.90	37.54	37.65	7042620
2018-01-11	37.63	37.78	37.44	37.63	7550588
2018-01-12	37.53	37.87	37.32	37.58	6386308
2018-01-16	37.61	37.77	37.27	37.64	7471552
2018-01-17	37.74	38.19	37.65	37.97	9304592
2018-01-18	38.02	38.02	37.56	37.70	7951136
2018-01-19	37.77	37.82	37.49	37.54	8987896
2018-01-22	37.62	37.83	37.40	37.51	7438800
2018-01-23	37.50	38.28	37.50	38.18	10592356
2018-01-24	37.98	38.06	37.52	37.71	7874200
2018-01-25	37.71	38.34	37.50	38.27	9845032
2018-01-26	38.72	39.81	38.68	39.42	14587276
2018-01-29	39.30	39.33	38.87	38.92	10057100
2018-01-30	38.88	39.12	38.57	38.78	7823316
2018-01-31	38.81	39.70	38.66	39.61	12930740
2018-02-01	39.65	39.91	38.92	39.09	8848032
2018-02-02	38.87	39.36	38.77	38.98	9291124
2018-02-05	39.01	39.57	38.46	38.57	14612396
2018-02-06	37.96	38.34	36.79	37.39	16941320
2018-02-07	37.40	37.67	36.97	37.02	11514900
2018-02-08	36.92	37.28	36.32	36.32	9683572
2018-02-09	36.50	37.29	36.28	37.03	9090780
2018-02-12	37.06	37.79	36.72	37.50	8123172
2018-02-13	37.45	37.96	37.06	37.77	6312328
2018-02-14	37.52	37.88	37.20	37.52	6436816
2018-02-15	37.56	38.61	37.46	38.61	8742116
2018-02-16	38.67	39.14	38.40	39.01	6546852
2018-02-20	38.90	39.03	38.31	38.45	7791988
2018-02-21	38.45	38.80	37.90	37.94	8582064
2018-02-22	38.13	38.37	37.83	38.08	5802468
2018-02-23	38.12	39.16	38.10	38.79	7286876
2018-02-26	38.94	39.08	38.53	38.66	7758860
2018-02-27	38.68	38.87	37.92	37.92	8176516
2018-02-28	38.08	38.38	37.94	38.04	10905308
2018-03-01	38.18	38.60	38.00	38.31	12315404
2018-03-02	38.30	38.65	37.84	38.21	8696808
2018-03-05	38.18	38.81	38.02	38.76	6870860
2018-03-06	38.65	38.90	38.21	38.32	10504876
2018-03-07	38.19	38.42	38.02	38.26	8303976
2018-03-08	38.39	38.67	38.23	38.58	6678984
2018-03-09	38.59	38.72	38.32	38.70	6500924
2018-03-12	38.68	38.75	38.39	38.60	8162472
2018-03-13	38.81	39.10	38.51	38.67	6522392
2018-03-14	39.03	39.61	39.01	39.50	12254108
2018-03-15	39.50	39.77	39.23	39.54	9372860
2018-03-16	39.61	40.42	39.57	40.26	31719896
2018-03-19	40.26	40.42	39.70	39.98	9596140
2018-03-20	40.03	40.18	39.88	40.11	6401500
2018-03-21	40.11	40.49	39.92	40.02	6814876
2018-03-22	40.08	41.06	39.95	40.47	14222212
2018-03-23	40.50	40.90	39.80	39.87	12314432
2018-03-26	40.01	40.52	39.97	40.36	6941880
2018-03-27	40.44	41.10	40.25	40.65	9727784
2018-03-28	40.79	40.86	40.01	40.57	13329076
2018-03-29	40.88	41.03	40.68	40.83	7818668
2018-04-02	40.99	41.18	40.26	40.59	8113332
2018-04-03	40.59	40.80	40.18	40.50	9571344
2018-04-04	40.43	40.68	40.11	40.58	6724400
2018-04-05	40.57	41.11	40.19	41.00	6187072
2018-04-06	40.89	41.04	40.56	40.69	5771032
2018-04-09	40.58	40.86	40.34	40.53	7316016
2018-04-10	40.23	40.69	40.23	40.45	7812232
2018-04-11	40.33	40.44	40.06	40.26	5022412
2018-04-12	40.26	40.43	39.66	39.77	6236276
2018-04-13	39.92	40.22	39.88	40.06	5483104
2018-04-16	40.25	40.66	40.18	40.53	6602876
2018-04-17	40.56	40.90	40.29	40.81	5316568
2018-04-18	40.98	41.29	40.70	40.72	4332936
2018-04-19	40.67	40.78	40.27	40.64	6535668
2018-04-20	40.68	40.86	40.04	40.20	6915200
2018-04-23	40.29	40.37	40.08	40.28	6576000
2018-04-24	40.50	40.96	39.90	40.54	11651908
2018-04-25	40.39	40.69	39.98	40.08	7904256
2018-04-26	40.21	40.97	40.15	40.80	7402544
2018-04-27	40.68	41.10	40.58	40.99	5681804
2018-04-30	41.07	41.24	40.95	40.98	9057528
2018-05-01	40.92	40.94	40.69	40.81	5028508
2018-05-02	40.87	41.04	40.71	40.86	10693952
2018-05-03	40.71	41.03	40.38	40.77	10460252
2018-05-04	40.80	41.28	40.77	41.02	6463608
2018-05-07	41.07	41.09	40.72	40.84	7877012
2018-05-08	40.65	40.66	39.89	39.98	8817416
2018-05-09	40.04	40.07	39.47	39.57	8864792
2018-05-10	39.94	40.07	39.63	40.06	7849648
2018-05-11	40.18	40.33	39.99	40.19	4292624
2018-05-14	40.26	40.28	39.84	40.05	4741540
2018-05-15	39.81	39.98	39.39	39.71	6076356
2018-05-16	39.65	39.75	39.17	39.29	6155200
2018-05-17	39.39	39.46	39.01	39.11	5956588
2018-05-18	39.12	39.34	38.81	39.11	6256736
2018-05-21	39.26	40.14	39.25	40.06	8385188
2018-05-22	40.17	40.33	39.79	39.86	6550040
2018-05-23	40.02	40.22	39.85	40.07	9017192
2018-05-24	40.03	40.42	40.00	40.30	6408600
2018-05-25	40.30	40.75	40.27	40.61	6497844
2018-05-29	40.41	41.12	40.41	40.93	7674072
2018-05-30	40.84	41.42	40.76	41.32	8811792
2018-05-31	41.20	41.66	41.06	41.45	10659956
2018-06-01	41.42	41.42	40.51	40.77	7797260
2018-06-04	40.63	40.77	40.17	40.29	7173716
2018-06-05	40.35	40.36	39.74	39.83	8493336
2018-06-06	39.83	40.00	38.95	39.03	10116932
2018-06-07	39.05	39.41	38.87	39.10	7104576
2018-06-08	39.17	39.34	39.05	39.20	7227572
2018-06-11	39.26	39.29	38.76	38.85	6425876
2018-06-12	38.85	39.39	38.82	39.35	7450760
2018-06-13	39.41	39.67	39.18	39.29	6272064
2018-06-14	39.29	39.79	39.06	39.71	8845928
2018-06-15	39.65	39.91	39.21	39.89	16681852
2018-06-18	39.91	40.19	39.79	40.10	6415636
2018-06-19	40.16	40.78	40.16	40.75	9922344
2018-06-20	40.88	40.88	40.54	40.68	5251636
2018-06-21	40.66	41.14	40.63	40.84	7037892
2018-06-22	40.91	41.11	40.70	41.08	9208340
2018-06-25	41.24	41.71	41.10	41.60	7033312
2018-06-26	41.58	42.08	41.58	41.69	7905196
2018-06-27	41.84	42.16	41.74	42.02	8845900
2018-06-28	42.06	42.38	41.64	41.70	7838520
2018-06-29	41.66	42.05	41.47	41.76	6784412
2018-07-02	41.91	42.31	41.75	42.25	6444260
2018-07-03	42.25	42.31	41.91	42.14	5366336
2018-07-05	42.17	42.20	41.86	42.14	9321080
2018-07-06	42.22	42.66	42.15	42.58	6277524
2018-07-09	42.53	42.60	41.18	41.33	9356088
2018-07-10	41.08	42.07	40.88	41.86	7404480
2018-07-11	41.93	42.32	41.85	42.10	5583184
2018-07-12	42.12	42.29	41.85	42.12	7370092
2018-07-13	42.17	42.41	41.98	42.38	6308920
2018-07-16	42.38	42.51	42.18	42.38	5545492
2018-07-17	42.42	42.68	42.41	42.55	5195304
2018-07-18	42.52	42.58	42.25	42.36	4843432
2018-07-19	42.50	42.88	42.42	42.56	6447264
2018-07-20	42.48	42.56	42.09	42.49	4946972
2018-07-23	42.59	42.64	42.07	42.21	6605464
2018-07-24	41.96	42.61	41.56	42.55	9323808
2018-07-25	42.26	42.40	41.63	41.94	10594872
2018-07-26	42.10	42.35	41.84	42.04	7826696
2018-07-27	41.97	42.12	41.56	41.75	6894780
2018-07-30	41.68	41.80	41.44	41.56	6059192
2018-07-31	41.77	41.93	41.49	41.89	6672304
2018-08-01	41.77	42.07	41.36	41.98	8429536
2018-08-02	42.13	42.41	41.71	42.36	7048932
2018-08-03	42.33	42.98	42.21	42.79	5184088
2018-08-06	42.67	43.02	42.64	42.75	3531256
2018-08-07	42.75	42.75	42.39	42.66	4073836
2018-08-08	42.53	42.74	42.30	42.52	3776076
2018-08-09	42.54	42.76	42.40	42.71	3419568
2018-08-10	42.87	43.27	42.70	42.73	4484156
2018-08-13	42.79	43.10	42.75	42.83	6452100
2018-08-14	42.87	43.14	42.82	42.99	4366604
2018-08-15	43.08	43.48	43.01	43.19	6485464
2018-08-16	43.14	43.76	42.97	43.70	6614408
2018-08-17	43.77	43.91	43.46	43.79	5126084
2018-08-20	43.79	43.90	43.47	43.58	4678732
2018-08-21	43.62	43.62	43.04	43.16	4931492
2018-08-22	43.23	43.30	42.78	42.93	5132964
2018-08-23	43.01	43.26	42.85	42.91	4972332
2018-08-24	43.04	43.21	42.77	43.18	5074964
2018-08-27	43.33	43.45	42.65	42.87	5547448
2018-08-28	42.83	42.87	42.43	42.36	6960952
2018-08-29	42.50	42.72	42.48	42.63	5860176
2018-08-30	42.59	42.88	42.57	42.71	6477052
2018-08-31	42.73	42.95	42.35	42.53	7193580
2018-09-04	42.56	42.69	42.30	42.51	6797148
2018-09-05	42.50	42.97	42.41	42.91	7756408
2018-09-06	43.11	43.70	43.05	43.46	8914760
2018-09-07	43.07	43.38	42.87	43.03	7581812
2018-09-10	43.19	43.25	42.91	43.01	6013732
2018-09-11	43.03	43.34	43.03	43.04	8125292
2018-09-12	43.06	43.26	42.93	43.13	7225912
2018-09-13	43.20	43.67	42.98	43.65	8164676
2018-09-14	43.53	43.59	43.00	43.41	6674620
2018-09-17	43.20	43.52	43.11	43.47	6198864
2018-09-18	43.46	43.56	43.21	43.36	4172516
2018-09-19	43.33	43.39	41.93	42.29	9292128
2018-09-20	42.17	42.38	41.60	42.32	8137032
2018-09-21	42.41	42.85	41.99	42.69	16923328
2018-09-24	42.63	42.63	42.11	42.20	8995412
2018-09-25	42.29	42.29	41.53	41.71	7246556
2018-09-26	41.84	41.84	41.07	41.11	8836924
2018-09-27	41.17	41.64	41.06	41.40	9672596
2018-09-28	41.52	41.91	41.52	41.90	9424972
2018-10-01	41.85	41.86	41.58	41.75	5196072
2018-10-02	41.91	42.44	41.88	42.34	5572576
2018-10-03	42.24	42.78	41.64	42.06	9156084
2018-10-04	42.04	42.33	41.55	42.31	9447860
2018-10-05	42.35	43.19	42.35	43.09	8373120
2018-10-08	43.15	43.61	43.00	43.33	6803776
2018-10-09	43.40	43.62	43.15	43.43	5881292
2018-10-10	43.43	43.92	43.15	43.19	7882988
2018-10-11	43.37	43.51	42.21	42.27	8445844
2018-10-12	42.31	42.45	41.97	42.34	6944256
2018-10-15	42.32	42.65	42.12	42.41	6965076
2018-10-16	42.60	43.09	42.42	42.82	4700452
2018-10-17	42.79	42.90	42.39	42.71	3537508
2018-10-18	42.79	43.02	42.63	42.89	4088536
2018-10-19	42.91	43.62	42.83	43.37	7297052
2018-10-22	43.40	43.42	42.98	43.17	5971704
2018-10-23	42.23	43.61	42.23	42.66	8898976
2018-10-24	42.84	44.21	42.68	43.90	8558644
2018-10-25	43.71	43.81	42.97	43.30	8854488
2018-10-26	43.53	43.70	42.18	42.47	8519700
2018-10-29	42.57	43.24	42.52	43.20	6566652
2018-10-30	43.43	43.64	42.83	43.39	7572932
2018-10-31	43.20	43.51	42.76	43.13	9051464
2018-11-01	43.38	43.38	42.33	42.62	9389172
2018-11-02	42.77	42.94	41.69	42.04	11806272
2018-11-05	42.05	42.90	42.04	42.68	8273892
2018-11-06	42.64	42.90	42.38	42.87	5963764
2018-11-07	43.14	43.47	42.93	43.39	6529904
2018-11-08	43.39	43.51	42.91	43.49	6676436
2018-11-09	43.58	44.26	43.41	44.14	8160536
2018-11-12	44.05	45.00	43.90	44.62	8538964
2018-11-13	44.76	44.87	44.33	44.67	7297616
2018-11-14	44.42	44.56	43.79	44.21	12377960
2018-11-15	44.07	44.80	43.67	44.80	10935584
2018-11-16	45.05	45.15	44.58	45.10	7947864
2018-11-19	45.04	45.52	44.80	45.50	7018464
2018-11-20	45.66	45.91	44.64	44.69	9752612
2018-11-21	44.63	44.63	43.98	44.05	5978852
2018-11-23	44.05	44.45	43.83	44.33	4360684
2018-11-26	44.36	44.49	43.92	44.26	7455228
2018-11-27	44.39	44.55	44.05	44.50	9084712
2018-11-28	44.64	44.81	44.30	44.24	7868940
2018-11-29	44.27	44.38	43.72	44.28	6867276
2018-11-30	44.42	45.51	44.31	45.43	15807232
2018-12-03	45.10	45.63	44.86	45.62	9724636
2018-12-04	45.63	46.04	45.40	45.54	10024644
2018-12-06	45.61	45.76	44.67	45.67	11354548
2018-12-07	45.50	46.05	45.21	45.72	10121684
2018-12-10	45.64	45.85	44.92	45.65	10441668
2018-12-11	45.58	45.96	45.29	45.75	12055256
2018-12-12	45.75	45.93	45.31	45.33	11912456
2018-12-13	45.34	45.80	45.34	45.55	12916356
2018-12-14	45.46	45.61	44.98	45.31	9227520
2018-12-17	45.59	45.59	43.72	43.91	13147696
2018-12-18	44.06	44.46	43.86	44.00	11763940
2018-12-19	44.13	44.29	43.41	43.63	13437872
2018-12-20	43.63	44.14	43.10	43.73	13112212
2018-12-21	43.60	44.64	43.31	43.53	24148368
2018-12-24	43.61	43.85	41.73	42.02	6629840
2018-12-26	42.02	42.59	41.20	42.59	8393952
2018-12-27	42.64	43.04	41.99	43.04	9961444
2018-12-28	43.15	43.59	42.91	43.18	6923988
2018-12-31	43.25	43.51	42.82	43.46	6417476
2019-01-02	43.17	43.33	42.25	42.46	10549448
2019-01-03	42.48	42.79	42.17	42.35	9260996
2019-01-04	42.29	43.15	42.17	43.13	10848816
2019-01-07	42.91	43.24	42.63	43.07	9478176
2019-01-08	43.04	43.45	42.89	43.39	10599772
2019-01-09	43.39	43.50	43.01	43.20	7047736
2019-01-10	43.33	43.91	43.14	43.85	11384872
2019-01-11	43.79	44.04	43.41	43.93	8860052
2019-01-14	43.66	43.66	42.34	42.81	15355428
2019-01-15	42.85	43.95	42.69	43.68	9261360
2019-01-16	43.51	43.73	43.21	43.67	7059064
2019-01-17	43.78	43.98	43.61	43.87	8200704
2019-01-18	44.10	44.15	43.78	44.02	7414524
2019-01-22	43.86	44.49	43.81	44.35	8654204
2019-01-23	44.49	44.87	44.05	44.85	9089080
2019-01-24	44.82	45.22	44.49	45.07	9813508
2019-01-25	44.63	44.87	43.48	43.55	15585108
2019-01-28	44.03	44.03	42.94	43.12	11976900
2019-01-29	43.27	43.36	42.94	43.22	7924456
2019-01-30	43.06	43.66	43.03	43.40	8345400
2019-01-31	43.36	44.82	43.34	44.75	12519476
2019-02-01	44.59	44.78	44.13	44.46	8934184
2019-02-04	44.28	44.55	44.03	44.53	11301984
2019-02-05	44.39	44.68	44.19	44.54	7956620
2019-02-06	44.68	44.81	44.40	44.53	6647216
2019-02-07	44.50	45.36	44.47	45.34	8517028
2019-02-08	45.30	45.84	45.26	45.75	7322520
2019-02-11	45.61	45.98	45.58	45.75	7404240
2019-02-12	45.75	46.10	45.42	45.82	7004656
2019-02-13	45.77	45.97	45.61	45.71	5726576
2019-02-14	45.84	46.11	45.64	45.65	6407928
2019-02-15	46.15	46.28	45.83	46.01	8813244
2019-02-19	46.03	46.45	45.85	46.34	9774124
2019-02-20	46.27	46.53	46.01	46.41	10203152
2019-02-21	46.22	46.72	46.14	46.64	8274852
2019-02-22	46.71	47.04	46.44	47.03	6735120
2019-02-25	47.11	47.35	46.58	46.97	7555432
2019-02-26	47.05	47.25	46.79	46.75	7644280
2019-02-27	46.65	46.87	46.52	46.70	7288176
2019-02-28	46.75	47.19	46.52	46.93	12454088
2019-03-01	46.88	47.15	46.65	46.89	6865668
2019-03-04	47.06	47.14	46.64	47.06	8609052
2019-03-05	47.09	47.30	47.01	47.08	7666836
2019-03-06	47.02	47.24	46.74	46.89	7155788
2019-03-07	47.07	47.28	46.85	46.98	9411248
2019-03-08	47.15	47.36	46.73	47.18	6972812
2019-03-11	47.15	47.45	47.12	47.38	7136508
2019-03-12	47.50	47.84	47.36	47.72	7140584
2019-03-13	47.47	47.88	47.37	47.74	4916036
2019-03-14	47.79	48.04	47.55	47.75	5816604
2019-03-15	47.69	47.99	47.50	47.81	14402168
2019-03-18	47.87	48.00	47.53	47.72	7469300
2019-03-19	47.63	47.65	46.95	47.13	8080660
2019-03-20	47.26	47.79	46.96	47.47	8669116
2019-03-21	47.57	48.07	47.46	47.98	7499044
2019-03-22	48.06	48.89	48.06	48.48	9486680
2019-03-25	48.61	48.78	48.39	48.40	7038596
2019-03-26	48.46	48.83	48.26	48.75	6093136
2019-03-27	48.81	48.83	48.22	48.48	6116984
2019-03-28	48.48	48.60	47.83	47.98	9323972
2019-03-29	47.98	48.37	47.83	48.33	12039160
2019-04-01	48.36	48.44	47.55	47.62	9640280
2019-04-02	47.68	47.75	47.18	47.37	9960680
2019-04-03	47.28	47.57	46.97	47.33	8202988
2019-04-04	47.50	47.51	46.86	47.10	7106772
2019-04-05	47.35	47.59	47.00	47.52	6452692
2019-04-08	47.36	47.46	46.96	47.16	5772888
2019-04-09	47.16	47.49	47.13	47.43	6617812
2019-04-10	47.44	47.86	47.10	47.16	5291696
2019-04-11	47.16	47.55	47.10	47.51	5738284
2019-04-12	47.34	47.76	47.11	47.71	4768568
2019-04-15	47.78	48.02	47.67	47.79	5872772
2019-04-16	47.77	48.08	47.36	47.38	6523228
2019-04-17	47.44	47.64	47.26	47.41	8045580
2019-04-18	47.36	47.67	47.31	47.34	6670700
2019-04-22	47.29	47.71	47.26	47.60	7304704
2019-04-23	47.72	47.87	47.02	47.45	8818464
2019-04-24	47.44	47.78	47.29	47.52	6187308
2019-04-25	47.36	47.93	47.32	47.62	5898200
2019-04-26	47.85	48.35	47.82	47.93	5653548
2019-04-29	48.01	48.22	47.65	47.94	7094576
2019-04-30	47.94	48.66	47.82	48.61	10643756
2019-05-01	48.38	48.76	48.23	48.32	8541308
2019-05-02	48.21	48.47	47.64	47.93	10035528
2019-05-03	47.89	48.16	47.70	48.10	6694724
2019-05-06	48.05	48.33	47.71	47.73	6730324
2019-05-07	47.45	47.69	47.22	47.44	7748500
2019-05-08	47.40	47.50	46.82	46.97	7887644
2019-05-09	47.11	47.30	46.87	47.15	6872448
2019-05-10	47.14	48.05	47.02	47.94	6419932
2019-05-13	47.86	48.85	47.77	48.73	10632936
2019-05-14	48.73	49.18	48.38	48.73	8954652
2019-05-15	48.80	49.03	48.62	48.72	7072100
2019-05-16	48.62	49.48	48.46	49.28	8465600
2019-05-17	48.96	49.87	48.91	49.75	6821680
2019-05-20	49.82	50.15	49.74	49.84	5464572
2019-05-21	49.88	50.25	49.70	49.73	6069376
2019-05-22	49.87	50.59	49.66	50.48	6706640
2019-05-23	50.57	50.95	50.57	50.88	8215984
2019-05-24	50.93	51.18	50.78	50.84	5559256
2019-05-28	50.94	51.02	50.23	50.29	7048292
2019-05-29	50.43	50.57	49.62	49.68	7215780
2019-05-30	49.78	50.01	49.62	49.42	6462968
2019-05-31	49.57	49.85	49.15	49.55	9161532
2019-06-03	49.73	49.92	49.33	49.90	6806120
2019-06-04	50.04	50.08	49.09	49.85	7811664
2019-06-05	50.13	51.21	50.01	51.16	7546708
2019-06-06	51.25	51.60	50.97	51.44	5614528
2019-06-07	51.73	52.12	51.10	51.10	6242848
2019-06-10	51.03	51.17	50.37	50.86	7104620
2019-06-11	50.80	50.95	50.19	50.49	4606812
2019-06-12	50.83	51.33	50.70	51.14	5237340
2019-06-13	51.15	51.38	50.81	51.19	6806444
2019-06-14	51.42	51.83	51.24	51.74	5525216
2019-06-17	51.81	52.00	51.31	51.59	6233544
2019-06-18	51.96	51.99	50.97	51.36	6576228
2019-06-19	51.07	51.77	51.07	51.56	6602672
2019-06-20	51.67	51.87	51.18	51.60	8883408
2019-06-21	51.78	52.12	51.36	51.89	12560808
2019-06-24	52.09	52.16	51.72	52.05	6009332
2019-06-25	52.10	52.23	51.49	51.56	6954172
2019-06-26	51.35	51.56	50.76	50.77	7394440
2019-06-27	51.20	51.37	50.91	51.14	7529232
2019-06-28	50.99	52.06	50.81	51.22	11647700
2019-07-01	51.09	51.22	50.27	51.01	8538088
2019-07-02	51.19	51.98	51.19	51.92	6696132
2019-07-03	51.97	52.37	51.92	52.18	5654408
2019-07-05	51.86	52.12	51.33	52.03	4196592
2019-07-08	52.15	52.33	51.86	52.28	4322444
2019-07-09	52.06	52.25	51.79	52.04	7276232
2019-07-10	52.11	52.71	51.89	52.37	5922860
2019-07-11	52.40	52.68	52.14	52.60	5830528
2019-07-12	52.48	52.57	51.95	52.18	6283312
2019-07-15	52.17	52.41	51.92	52.21	8714000
2019-07-16	52.17	52.36	51.70	51.97	4281704
2019-07-17	52.18	52.84	52.18	52.48	6556724
2019-07-18	52.57	53.12	52.25	53.09	4413220
2019-07-19	52.95	53.13	52.35	52.43	5843476
2019-07-22	52.50	52.67	51.93	52.34	6547736
2019-07-23	52.35	52.38	51.73	51.83	6337260
2019-07-24	52.09	52.52	51.64	52.52	6080364
2019-07-25	52.04	52.36	51.76	51.91	7009844
2019-07-26	52.04	52.44	51.95	52.29	4324684
2019-07-29	52.48	52.89	52.32	52.85	5273832
2019-07-30	52.85	53.09	52.07	52.35	6450440
2019-07-31	52.47	52.54	51.55	51.79	8447708
2019-08-01	51.66	52.90	51.62	52.57	7508148
2019-08-02	52.78	53.31	52.51	52.85	6912676
2019-08-05	52.89	53.16	51.78	52.01	8838332
2019-08-06	52.04	53.04	51.66	52.85	7171456
2019-08-07	52.85	53.50	52.16	53.22	6892764
2019-08-08	53.31	53.98	52.80	53.81	5971580
2019-08-09	53.97	54.30	53.75	54.12	5828736
2019-08-12	54.28	54.28	53.66	53.86	3900168
2019-08-13	53.85	54.26	53.70	53.91	7562780
2019-08-14	54.03	54.50	53.68	53.74	9557960
2019-08-15	53.66	54.47	53.57	54.29	7865536
2019-08-16	54.57	54.94	54.10	54.38	10488428
2019-08-19	54.33	54.90	54.16	54.74	5632476
2019-08-20	54.95	54.95	54.35	54.78	8316128
2019-08-21	54.97	55.34	54.79	55.32	7483400
2019-08-22	55.29	55.44	54.88	55.41	9160244
2019-08-23	55.63	56.05	55.16	55.48	10485952
2019-08-26	55.63	55.92	55.40	55.91	7455472
2019-08-27	56.06	56.39	55.98	55.69	9541344
2019-08-28	55.79	56.00	55.04	55.30	11356664
2019-08-29	55.63	55.63	54.80	55.28	8511824
2019-08-30	55.45	55.49	54.71	54.77	11787864
2019-09-03	54.70	56.40	54.70	56.39	9718596
2019-09-04	56.40	56.49	55.71	56.03	8913200
2019-09-05	54.80	55.34	54.65	54.95	17662356
2019-09-06	55.03	55.26	54.69	55.04	9130828
2019-09-09	54.80	55.22	54.72	54.97	8297580
2019-09-10	54.82	54.92	54.09	54.53	11094976
2019-09-11	54.51	55.15	54.36	55.02	8817896
2019-09-12	55.47	55.56	54.93	55.19	8671044
2019-09-13	55.02	55.03	54.45	54.62	8213196
2019-09-16	54.64	54.77	54.32	54.58	5033560
2019-09-17	54.61	55.58	54.61	55.56	7706524
2019-09-18	55.72	56.05	55.34	55.98	7688560
2019-09-19	56.19	56.35	55.89	56.23	5946144
2019-09-20	56.30	56.50	55.91	56.43	19179312
2019-09-23	56.36	56.62	56.21	56.32	6746816
2019-09-24	56.47	57.17	56.34	57.13	8847020
2019-09-25	57.23	57.37	56.88	57.34	8473612
2019-09-26	57.50	58.20	57.40	57.93	8727848
2019-09-27	58.06	58.14	57.54	57.82	7501172
2019-09-30	58.01	58.36	57.94	58.25	8961688
2019-10-01	58.04	58.29	57.66	58.01	6731760
2019-10-02	57.92	58.12	57.13	57.28	8891736
2019-10-03	57.22	57.57	57.14	57.54	10032628
2019-10-04	57.53	58.47	57.50	58.40	6633428
2019-10-07	58.36	58.46	57.79	58.14	6375888
2019-10-08	58.04	58.05	57.49	57.49	7595084
2019-10-09	58.06	58.57	57.75	58.34	6014092
2019-10-10	58.01	58.22	57.56	58.00	7550976
2019-10-11	57.95	58.09	57.14	57.39	8303988
2019-10-14	57.50	57.60	56.89	57.23	4718920
2019-10-15	57.34	57.45	56.71	56.89	5939792
2019-10-16	56.92	57.59	56.65	57.48	7698920
2019-10-17	57.32	57.90	57.32	57.77	5567476
2019-10-18	57.80	58.20	57.58	58.12	8784292
2019-10-21	58.10	58.26	57.66	58.20	6955080
2019-10-22	58.45	59.97	58.25	59.06	12978520
2019-10-23	59.39	59.65	58.93	59.00	8950576
2019-10-24	59.00	59.42	58.71	59.39	6518180
2019-10-25	59.41	59.41	58.89	59.22	6072392
2019-10-28	59.13	59.18	58.16	58.31	7164220
2019-10-29	58.07	58.29	57.80	58.15	6861336
2019-10-30	58.33	59.16	58.25	58.87	4959028
2019-10-31	58.88	59.63	58.73	59.59	8228544
2019-11-01	59.67	59.72	58.77	58.93	8017964
2019-11-04	58.81	58.81	57.05	57.40	13459664
2019-11-05	56.85	57.33	56.18	56.78	9502220
2019-11-06	56.88	57.13	56.65	56.87	6976372
2019-11-07	56.66	56.66	55.17	55.77	12473360
2019-11-08	55.78	56.17	55.26	55.52	6431684
2019-11-11	55.59	55.87	55.43	55.56	6142952
2019-11-12	55.55	56.00	55.52	55.81	5798412
2019-11-13	56.23	57.05	56.23	56.98	7216052
2019-11-14	57.00	57.53	56.90	57.47	6346572
2019-11-15	57.61	57.89	57.09	57.86	7382488
2019-11-18	58.00	58.61	57.94	58.04	7011552
2019-11-19	58.02	58.58	57.78	58.17	6522472
2019-11-20	58.34	59.19	58.18	58.81	8506160
2019-11-21	58.93	59.07	58.53	58.79	4990032
2019-11-22	58.86	59.04	57.93	58.35	5016120
2019-11-25	58.47	58.64	57.94	58.14	7456224
2019-11-26	58.29	58.81	58.25	58.42	15634816
2019-11-27	58.33	58.45	58.14	58.27	8584076
2019-11-29	58.65	58.93	58.31	58.46	3557788
2019-12-02	58.43	58.43	57.77	57.81	7118524
2019-12-03	58.00	58.21	57.85	58.06	9601004
2019-12-04	57.91	58.62	57.88	58.57	6699084
2019-12-05	58.28	58.70	58.26	58.64	6184328
2019-12-06	58.60	58.86	58.38	58.60	6196064
2019-12-09	58.74	58.74	58.46	58.57	4618392
2019-12-10	58.59	58.74	58.45	58.61	4345640
2019-12-11	58.75	58.97	58.49	58.95	6212832
2019-12-12	58.88	59.05	58.19	58.48	6970264
2019-12-13	58.27	59.35	58.19	59.24	8345068
2019-12-16	59.31	59.88	59.10	59.87	14284932
2019-12-17	59.87	60.23	59.71	59.96	10374164
2019-12-18	60.18	60.25	59.69	60.07	8585444
2019-12-19	60.04	60.26	59.86	60.16	6882884
2019-12-20	61.02	61.25	60.05	60.68	16197852
2019-12-23	60.70	60.74	59.59	59.70	9487848
2019-12-24	59.73	60.13	59.46	60.13	2739516
2019-12-26	60.06	60.49	60.02	60.49	5813252
2019-12-27	60.57	60.69	60.38	60.63	4319460
2019-12-30	60.42	60.56	60.07	60.32	4450200
2019-12-31	60.39	60.65	59.98	60.54	6909972
2020-01-02	60.49	60.92	59.49	59.66	7272424
2020-01-03	59.66	60.34	59.54	60.08	7097176
2020-01-06	60.18	60.65	60.10	60.38	5518992
2020-01-07	60.17	60.55	60.04	60.33	6737932
2020-01-08	60.42	60.74	60.25	60.30	5936160
2020-01-09	60.16	60.96	60.13	60.77	6958988
2020-01-10	60.96	61.18	60.80	60.89	5125500
2020-01-13	60.76	61.71	60.76	61.60	5879784
2020-01-14	61.56	61.95	61.45	61.93	8252852
2020-01-15	62.15	63.05	62.14	62.90	6397296
2020-01-16	62.72	63.08	62.59	63.07	7914316
2020-01-17	63.09	63.44	62.85	63.35	9354120
2020-01-21	63.51	64.33	63.20	64.22	11486412
2020-01-22	64.74	65.20	64.42	64.98	7066372
2020-01-23	64.84	65.69	64.84	65.02	10213960
2020-01-24	64.26	66.02	64.04	65.93	10310856
2020-01-27	65.66	66.94	65.57	66.69	8678916
2020-01-28	66.69	67.25	65.93	66.45	8262972
2020-01-29	66.69	66.70	66.03	66.44	6008696
2020-01-30	66.47	67.56	66.26	67.48	6329752
2020-01-31	67.37	67.67	66.68	67.05	7537132
2020-02-03	67.17	67.37	66.55	66.70	11041464
2020-02-04	66.57	66.83	65.98	66.14	10482852
2020-02-05	66.07	66.92	65.55	66.68	8666788
2020-02-06	66.69	67.58	66.59	67.08	7874456
2020-02-07	67.38	67.91	67.30	67.39	6410064
2020-02-10	67.58	67.95	67.33	67.94	7667060
2020-02-11	68.19	68.50	67.99	68.04	7850920
2020-02-12	67.86	68.07	67.53	67.57	5836544
2020-02-13	67.57	68.97	67.57	68.87	7500848
2020-02-14	68.92	69.77	68.89	69.63	7354956
2020-02-18	70.00	70.84	69.59	70.51	9809232
2020-02-19	68.76	69.28	68.64	68.67	21135372
2020-02-20	68.99	69.29	68.33	69.26	10731452
2020-02-21	69.38	69.69	69.02	69.40	11030736
2020-02-24	68.70	69.65	68.48	68.49	9093044
2020-02-25	68.49	68.98	67.45	67.58	10285576
2020-02-26	67.23	68.33	67.00	67.02	9552512
2020-02-27	67.01	67.73	63.90	63.96	14604044
2020-02-28	62.04	63.48	60.77	63.19	27474784
2020-03-02	63.41	67.23	63.08	67.09	19306940
2020-03-03	67.27	68.58	65.72	66.29	15636992
2020-03-04	67.30	70.64	67.30	70.56	14713152
2020-03-05	69.26	69.97	68.11	69.04	12412628
2020-03-06	67.14	68.23	65.42	67.96	14556776
2020-03-09	63.62	66.58	63.62	65.32	15565080
2020-03-10	66.41	66.83	60.58	63.93	23744404
2020-03-11	62.30	62.31	59.64	60.32	19631744
2020-03-12	54.03	57.92	51.51	52.22	31668272
2020-03-13	55.01	55.50	49.09	55.39	31586708
2020-03-16	49.50	55.17	49.19	50.34	20240468
2020-03-17	51.37	56.87	51.00	55.44	21538120
2020-03-18	52.27	57.00	49.94	52.66	22197816
2020-03-19	52.50	55.41	50.14	51.78	17442404
2020-03-20	51.44	52.48	46.72	47.94	22482388
2020-03-23	46.67	47.14	43.70	45.42	23661572
2020-03-24	46.96	52.12	46.62	51.63	17900644
2020-03-25	51.42	55.06	48.77	52.57	17794784
2020-03-26	52.73	58.54	52.65	57.78	14655684
2020-03-27	56.37	60.08	55.85	57.99	16184520
2020-03-30	59.33	62.06	58.59	61.50	16375208
2020-03-31	60.53	61.98	59.79	60.16	18907616
2020-04-01	57.74	58.00	53.26	54.56	13692428
2020-04-02	53.75	57.39	53.54	56.61	9234484
2020-04-03	55.99	57.14	54.39	55.41	8756752
2020-04-06	57.70	59.26	57.01	58.63	13267648
2020-04-07	60.09	60.25	57.04	57.12	10507776
2020-04-08	57.41	59.05	56.01	58.38	18290716
2020-04-09	58.96	62.72	58.85	61.32	19587652
2020-04-13	60.64	60.97	58.60	59.05	10757888
2020-04-14	60.46	61.25	59.59	60.60	11673780
2020-04-15	60.01	60.35	58.88	59.31	9990652
2020-04-16	60.00	60.20	58.92	59.37	10331208
2020-04-17	60.63	61.78	59.69	61.57	10953432
2020-04-20	61.36	61.83	59.28	59.40	8714536
2020-04-21	58.77	59.54	57.77	58.86	10622464
2020-04-22	59.48	62.18	59.48	61.79	11760200
2020-04-23	61.60	61.94	60.03	60.29	9360620
2020-04-24	60.43	60.49	58.99	59.93	8029576
2020-04-27	60.53	61.58	60.36	60.90	8458012
2020-04-28	61.57	61.73	59.53	59.83	8465072
2020-04-29	60.50	60.59	58.32	58.78	9901856
2020-04-30	58.47	58.48	57.23	57.78	17935888
2020-05-01	57.48	57.51	56.25	56.76	9168400
2020-05-04	56.75	57.79	56.24	57.52	9077132
2020-05-05	57.84	58.64	57.35	57.53	8041996
2020-05-06	57.73	57.79	55.66	55.67	7378876
2020-05-07	56.30	57.15	55.70	56.12	8692248
2020-05-08	56.85	57.66	56.44	57.43	11310372
2020-05-11	56.70	57.07	56.03	56.85	7854612
2020-05-12	57.05	57.36	56.32	56.98	9565308
2020-05-13	56.71	57.63	56.50	57.53	14076960
2020-05-14	56.94	58.33	56.82	58.06	11596060
2020-05-15	57.51	57.72	55.81	56.96	20232904
2020-05-18	58.49	59.23	58.12	58.86	9123776
2020-05-19	58.48	58.68	57.62	57.63	6532932
2020-05-20	58.08	59.06	57.70	58.20	5847716
2020-05-21	58.18	58.37	57.02	57.23	8308472
2020-05-22	57.21	58.50	56.79	58.46	5990352
2020-05-26	59.09	59.60	58.45	58.58	7659548
2020-05-27	59.44	60.31	58.74	60.28	12343488
2020-05-28	61.10	63.02	60.91	62.84	12416348
2020-05-29	62.53	64.13	62.38	63.54	15309664
2020-06-01	63.52	64.58	62.81	63.91	6657248
2020-06-02	63.89	65.08	63.43	64.15	10640596
2020-06-03	64.55	65.56	64.18	64.90	7303340
2020-06-04	64.42	65.14	62.02	62.97	12012488
2020-06-05	63.05	64.64	62.50	63.60	12370852
2020-06-08	63.27	65.19	62.64	65.12	8149344
2020-06-09	64.78	64.79	63.52	64.67	7990400
2020-06-10	64.70	65.23	63.89	64.20	6674556
2020-06-11	63.72	63.74	61.47	62.08	9719352
2020-06-12	62.94	63.03	61.06	61.73	8356660
2020-06-15	61.18	62.73	60.33	62.14	8405032
2020-06-16	63.38	63.42	61.67	62.04	8057180
2020-06-17	62.50	62.75	61.43	62.25	6768688
2020-06-18	62.05	62.48	61.59	62.23	6386752
2020-06-19	62.88	62.91	60.55	60.55	14437900
2020-06-22	60.80	62.05	60.14	61.76	7191032
2020-06-23	62.29	62.56	60.58	60.80	9306140
2020-06-24	60.34	61.12	59.63	60.42	6901228
2020-06-25	60.33	60.33	58.89	59.79	7825092
2020-06-26	59.63	60.52	58.70	59.06	10107056
2020-06-29	59.38	59.62	58.44	59.56	5793208
2020-06-30	59.73	60.45	59.38	60.04	9532448
2020-07-01	59.92	61.88	59.58	61.57	6024588
2020-07-02	62.04	62.43	61.44	61.60	5981432
2020-07-06	62.05	62.29	61.15	61.74	6257252
2020-07-07	61.11	62.09	60.91	61.68	6017324
2020-07-08	61.71	63.54	61.53	63.32	9634960
2020-07-09	62.81	63.34	62.14	63.00	6818800
2020-07-10	63.05	65.32	62.94	64.90	10079088
2020-07-13	64.75	65.60	63.85	64.06	9600600
2020-07-14	64.06	66.17	63.97	65.64	12154340
2020-07-15	66.15	66.61	64.70	64.75	8444728
2020-07-16	64.96	67.45	64.69	67.10	10142192
2020-07-17	67.52	69.36	67.23	68.85	12462528
2020-07-20	68.88	69.47	68.31	68.58	6368800
2020-07-21	68.48	69.89	68.44	69.08	5958396
2020-07-22	69.12	70.60	68.63	70.11	6369500
2020-07-23	70.00	71.08	69.78	70.24	8150880
2020-07-24	70.72	71.41	69.50	70.06	7716268
2020-07-27	70.25	70.40	69.03	69.41	8909828
2020-07-28	69.30	70.82	69.16	70.01	6547616
2020-07-29	70.06	71.22	69.96	70.36	5381712
2020-07-30	70.04	70.61	69.79	70.59	4235424
2020-07-31	70.23	70.71	68.97	70.18	8030404
2020-08-03	70.29	70.47	69.11	69.40	8624864
2020-08-04	69.68	71.31	69.35	71.26	9142624
2020-08-05	71.31	71.50	70.49	70.95	6670980
2020-08-06	70.76	71.19	70.28	70.70	4587952
2020-08-07	70.71	72.35	70.62	71.95	4369004
2020-08-10	72.07	72.28	70.73	70.91	7240040
2020-08-11	71.00	71.15	69.11	69.45	6826552
2020-08-12	69.82	71.49	69.68	71.15	6124292
2020-08-13	70.76	71.37	70.66	71.10	3680032
2020-08-14	71.00	71.04	70.01	70.13	4912984
2020-08-17	70.52	71.27	70.08	70.75	4801520
2020-08-18	70.68	71.29	70.55	70.76	4764720
2020-08-19	71.06	71.06	70.46	70.59	5481728
2020-08-20	70.20	70.94	70.14	70.53	3631048
2020-08-21	70.67	70.76	70.11	70.60	5686356
2020-08-24	70.75	70.78	70.07	70.66	3549744
2020-08-25	70.90	70.91	69.79	70.33	4052220
2020-08-26	70.03	70.35	69.54	69.40	5239988
2020-08-27	69.50	70.12	69.15	69.72	4555868
2020-08-28	69.90	69.99	69.31	69.89	4618528
2020-08-31	69.84	70.91	69.67	69.79	6013632
2020-09-01	69.76	69.88	68.51	69.28	5730836
2020-09-02	69.37	72.43	68.92	72.07	9754220
2020-09-03	72.14	72.77	69.49	70.15	7856908
2020-09-04	70.80	71.50	68.20	69.33	7247412
2020-09-08	69.44	70.21	68.83	69.48	7158300
2020-09-09	70.00	71.71	69.96	70.59	4781788
2020-09-10	70.27	70.50	69.11	69.23	4362992
2020-09-11	69.54	69.80	68.86	69.54	3932812
2020-09-14	69.89	71.00	69.61	70.48	3916248
2020-09-15	73.91	74.82	72.79	73.93	10827732
2020-09-16	71.19	71.74	69.78	70.09	19506696
2020-09-17	69.50	70.07	68.95	69.88	9385624
2020-09-18	69.74	70.50	68.96	69.23	14386372
2020-09-21	68.75	69.17	67.89	69.05	7559692
2020-09-22	69.37	69.99	68.74	69.52	7192788
2020-09-23	69.67	69.67	68.28	68.33	5855096
2020-09-24	68.18	69.94	68.14	69.39	7478556
2020-09-25	68.85	70.53	68.58	70.46	5456916
2020-09-28	70.87	71.51	70.66	71.04	6918668
2020-09-29	71.03	71.48	70.55	70.78	7101512
2020-09-30	70.20	70.78	66.79	69.39	23239708
2020-10-01	69.77	71.01	69.66	70.69	10018944
2020-10-02	69.69	71.79	69.63	70.29	8306860
2020-10-05	70.96	72.25	70.73	71.98	6599620
2020-10-06	72.16	73.13	71.32	72.57	7288464
2020-10-07	73.24	74.44	72.38	74.28	10131804
2020-10-08	74.67	75.50	74.23	75.26	5694224
2020-10-09	75.93	75.93	75.07	75.73	6473504
2020-10-12	75.75	77.02	75.50	76.42	5816732
2020-10-13	75.75	76.08	74.75	75.37	8597788
2020-10-14	75.50	75.82	74.67	75.16	5503208
2020-10-15	74.50	74.97	73.92	74.62	5739420
2020-10-16	74.89	76.55	74.68	76.40	7450228
2020-10-19	76.28	76.91	74.54	74.89	7711220
2020-10-20	75.31	76.03	74.86	75.25	6005188
2020-10-21	74.73	75.62	73.86	74.42	7796076
2020-10-22	74.91	76.08	74.81	75.57	8463980
2020-10-23	75.78	76.39	75.41	75.77	5617628
2020-10-26	75.32	75.74	74.40	75.66	5708924
2020-10-27	76.14	76.43	75.02	75.78	4834201
2020-10-28	74.74	76.05	74.29	74.46	7508864
2020-10-29	74.38	75.03	72.94	74.01	7753112
2020-10-30	73.73	74.35	72.50	73.21	8791013
2020-11-02	74.10	75.45	73.72	75.13	9233583
2020-11-03	76.05	76.93	75.39	76.02	6887858
2020-11-04	74.51	74.91	73.00	73.32	12128771
2020-11-05	75.30	76.25	74.49	74.75	8644098
2020-11-06	75.00	76.06	74.12	75.72	6076124
2020-11-09	81.09	83.34	75.35	75.51	12864453
2020-11-10	77.39	77.53	75.31	75.99	8649193
2020-11-11	76.51	78.38	76.21	77.54	6903309
2020-11-12	77.61	77.90	76.02	76.67	5902718
2020-11-13	77.00	77.73	76.79	77.19	6235283
2020-11-16	78.20	78.28	76.32	77.75	7667558
2020-11-17	77.75	78.47	76.39	76.61	5866315
2020-11-18	77.32	77.36	75.77	75.79	6502247
2020-11-19	75.94	76.02	74.81	75.13	7392277
2020-11-20	75.28	76.33	75.25	75.55	5891444
2020-11-23	76.00	76.02	74.13	74.57	7637177
2020-11-24	75.47	75.66	74.51	74.63	6701691
2020-11-25	74.67	76.02	74.49	75.97	6443273
2020-11-27	76.05	76.13	74.70	75.13	3669268
2020-11-30	75.30	75.40	73.25	73.59	13120298
2020-12-01	74.12	75.57	73.95	74.15	8100241
2020-12-02	74.14	74.36	72.91	74.31	5129023
2020-12-03	74.04	74.55	73.02	73.35	7660479
2020-12-04	73.12	73.55	71.94	72.52	7763202
2020-12-07	72.50	73.79	72.40	73.27	6752167
2020-12-08	72.86	74.29	72.13	73.68	8255351
2020-12-09	73.54	73.90	72.45	73.67	6683654
2020-12-10	73.79	74.11	72.99	73.28	6204647
2020-12-11	73.14	73.89	73.01	73.80	6021785
2020-12-14	74.40	75.22	73.50	73.55	5759933
2020-12-15	73.66	75.30	73.29	74.91	6860174
2020-12-16	75.18	75.75	74.20	74.44	7787687
2020-12-17	75.06	76.02	74.84	75.06	9384348
2020-12-18	75.09	75.54	73.93	74.51	13297382
2020-12-21	73.94	74.55	72.88	74.40	7251495
2020-12-22	74.44	75.23	73.88	74.71	5335517
2020-12-23	75.16	75.55	74.33	74.33	4626573
2020-12-24	74.45	75.16	74.16	74.98	1387544
2020-12-28	75.43	75.88	75.04	75.49	3753720
2020-12-29	75.61	75.87	75.11	75.33	3775012
2020-12-30	75.63	76.28	75.51	75.91	3805046
2020-12-31	75.90	77.19	75.66	77.15	4119246
2021-01-04	77.21	77.50	73.58	74.22	9388405
2021-01-05	74.51	75.18	74.06	74.77	7339802
2021-01-06	76.65	79.37	75.60	78.43	12155705
2021-01-07	79.90	80.66	78.89	79.29	8816007
2021-01-08	79.83	81.21	79.44	81.13	8375874
2021-01-11	80.98	81.00	78.97	79.69	7065973
2021-01-12	79.65	80.55	78.54	79.75	7669321
2021-01-13	80.60	82.24	80.16	81.84	8542550
2021-01-14	81.96	82.74	81.15	82.53	8898982
2021-01-15	82.44	83.26	81.95	82.04	10561174
2021-01-19	82.50	83.20	81.76	82.81	8142683
2021-01-20	82.65	85.03	82.42	84.05	8576777
2021-01-21	84.25	84.75	83.65	83.71	9270033
2021-01-22	83.95	84.55	83.55	84.21	6370866
2021-01-25	84.12	87.69	84.10	86.87	13215632
2021-01-26	86.65	87.26	84.75	85.23	12476868
2021-01-27	84.60	84.80	79.62	80.19	16893290
2021-01-28	80.67	83.86	80.05	82.46	8541340
2021-01-29	81.82	82.46	80.22	80.87	13189252
2021-02-01	82.27	83.14	80.85	81.70	5589545
2021-02-02	82.11	84.47	82.05	82.93	6645364
2021-02-03	83.45	83.88	82.91	83.05	5971186
2021-02-04	83.02	83.55	82.57	83.00	6398350
2021-02-05	83.38	84.55	83.00	83.60	5745564
2021-02-08	84.00	84.73	83.13	83.40	6792281
2021-02-09	83.56	84.37	83.00	83.83	5008864
2021-02-10	84.95	84.99	83.45	83.91	6201136
2021-02-11	84.00	84.80	83.62	83.95	4417241
2021-02-12	84.03	84.17	82.62	83.13	5786201
2021-02-16	83.29	83.57	80.99	81.19	8312572
2021-02-17	80.83	81.03	79.62	80.68	8667217
2021-02-18	80.83	81.29	79.94	80.73	5379458
2021-02-19	80.44	80.58	77.95	78.10	9659139
2021-02-22	77.80	77.94	74.55	75.10	13190294
2021-02-23	75.00	75.00	73.31	74.71	12719014
2021-02-24	74.83	74.91	73.33	73.38	12302195
2021-02-25	73.35	74.34	72.71	74.06	11747113
2021-02-26	74.13	75.56	73.47	73.48	12582929
2021-03-01	74.64	76.91	74.37	75.91	12272596
2021-03-02	76.63	76.85	75.45	75.54	8738510
2021-03-03	75.78	75.93	72.09	72.52	11748904
2021-03-04	72.29	73.06	70.49	71.29	11998686
2021-03-05	71.61	72.00	68.33	70.70	15508753
2021-03-08	71.00	72.44	70.55	70.86	12479372
2021-03-09	72.41	74.71	72.32	74.02	9363710
2021-03-10	73.81	74.74	72.69	74.46	8247157
2021-03-11	74.96	75.55	74.46	74.86	6602716
2021-03-12	75.18	76.01	74.04	75.67	6112682
2021-03-15	75.49	76.21	75.04	75.52	7129893
2021-03-16	75.17	76.34	75.13	75.38	6512659
2021-03-17	75.00	75.19	72.81	72.96	10343260
2021-03-18	73.00	73.01	70.27	71.13	14198763
2021-03-19	71.18	72.63	70.06	70.84	22806725
2021-03-22	70.76	72.43	70.76	71.69	10058045
2021-03-23	71.58	74.29	71.57	74.02	10723754
2021-03-24	73.43	73.66	72.41	72.83	14537716
2021-03-25	73.11	73.73	72.47	73.45	6823717
2021-03-26	73.10	74.13	72.64	74.06	10105960
2021-03-29	74.11	75.20	73.69	74.80	8644546
2021-03-30	74.11	74.56	73.74	74.22	5964628
2021-03-31	74.54	75.95	74.43	75.61	9430478
2021-04-01	75.50	76.38	75.38	75.77	6548916
2021-04-05	76.54	77.49	76.54	76.78	7328654
2021-04-06	76.57	77.75	75.95	77.56	6570483
2021-04-07	77.61	78.06	76.78	77.41	6761608
2021-04-08	77.70	78.41	77.44	77.76	7454597
2021-04-09	77.90	78.18	77.62	77.94	4969701
2021-04-12	77.78	78.29	77.21	77.64	6052897
2021-04-13	77.28	79.20	77.25	79.04	6319042
2021-04-14	78.54	79.23	78.38	79.13	4478249
2021-04-15	79.21	80.27	79.02	80.18	5012562
2021-04-16	80.73	81.41	80.25	80.94	15124110
2021-04-19	81.00	81.37	79.62	79.79	7658207
2021-04-20	79.66	80.96	79.63	80.53	7192059
2021-04-21	80.88	81.18	77.69	77.97	8565070
2021-04-22	78.20	79.30	78.02	78.32	8261666
2021-04-23	78.19	78.63	77.83	78.24	6035347
2021-04-26	78.39	78.61	77.54	77.93	7425054
2021-04-27	77.93	78.15	77.08	77.28	5871937
2021-04-28	77.25	77.45	76.63	77.09	5522214
2021-04-29	77.10	77.77	76.66	77.22	5558949
2021-04-30	77.24	77.64	76.69	77.51	8024682
2021-05-03	77.83	77.99	76.52	76.70	6075961
2021-05-04	76.20	76.41	74.76	75.69	9178252
2021-05-05	75.76	74.26	73.40	73.78	7277565
2021-05-06	74.00	74.19	73.31	74.01	7069184
2021-05-07	74.50	75.63	74.50	74.53	5677354
2021-05-10	74.34	75.72	74.26	74.80	6210497
2021-05-11	73.62	74.15	72.69	74.07	10515089
2021-05-12	73.50	73.66	71.50	71.54	9093240
2021-05-13	72.15	73.14	71.68	72.63	5469529
2021-05-14	73.00	73.65	72.79	73.12	5446234
2021-05-17	73.00	73.16	71.71	71.90	10369308
2021-05-18	71.75	72.67	71.28	72.29	8195146
2021-05-19	71.61	72.72	71.20	72.66	8486579
2021-05-20	73.13	74.77	72.99	74.29	10798647
2021-05-21	74.58	75.25	73.99	74.44	8689543
2021-05-24	74.77	74.88	73.92	74.03	6746870
2021-05-25	74.02	74.02	73.15	73.37	7440920
2021-05-26	73.40	73.81	73.05	73.47	7409048
2021-05-27	73.62	73.81	72.80	73.00	10956059
2021-05-28	73.60	74.23	73.20	72.84	9178572
2021-06-01	73.40	73.40	72.04	72.12	9056101
2021-06-02	72.08	73.17	71.82	72.71	6421068
2021-06-03	72.02	72.98	72.02	72.37	8871512
2021-06-04	72.68	72.89	72.26	72.34	6586274
2021-06-07	72.57	72.95	72.11	72.47	5988535
2021-06-08	72.92	73.11	71.71	72.14	5803236
2021-06-09	72.37	72.90	72.07	72.45	6660486
2021-06-10	72.34	73.55	72.17	73.51	8203306
2021-06-11	73.60	73.60	72.92	73.49	4548519
2021-06-14	73.61	73.94	73.03	73.31	4991867
2021-06-15	73.42	74.07	73.07	73.43	7770482
2021-06-16	74.00	74.59	73.11	73.30	9646321
2021-06-17	73.34	74.97	73.02	74.58	10553812
2021-06-18	74.45	74.92	73.03	73.28	17538955
2021-06-21	73.69	74.53	72.62	74.33	6499819
2021-06-22	74.18	74.74	74.08	74.11	5513307
2021-06-23	74.12	74.31	73.01	73.35	6079658
2021-06-24	73.48	73.59	72.59	72.88	7925541
2021-06-25	73.22	73.96	73.21	73.86	6677085
2021-06-28	74.77	75.85	74.63	75.15	8444305
2021-06-29	74.75	75.65	74.03	74.08	6477528
2021-06-30	74.27	74.49	73.07	73.28	8672907
2021-07-01	73.30	74.48	73.08	74.19	6423169
2021-07-02	74.33	74.44	73.73	74.28	4282376
2021-07-06	74.51	75.17	74.04	75.13	6957513
2021-07-07	75.26	75.61	74.85	75.33	5661844
2021-07-08	74.62	76.02	74.42	75.13	5881384
2021-07-09	75.00	75.42	74.28	74.99	5592806
2021-07-12	75.20	75.49	74.38	75.09	5743608
2021-07-13	75.10	75.76	74.63	74.86	5165670
2021-07-14	75.00	76.17	74.64	75.70	6956113
2021-07-15	75.66	76.88	75.19	76.82	7638248
2021-07-16	76.87	78.35	76.87	77.92	9087965
2021-07-19	77.43	78.38	76.02	76.99	9891840
2021-07-20	77.02	77.70	76.86	77.17	6562396
2021-07-21	77.17	77.28	75.81	75.88	8931948
2021-07-22	75.99	76.65	75.89	76.12	5534769
2021-07-23	76.53	77.41	75.92	77.20	4953605
2021-07-26	76.79	77.14	76.44	76.91	6014052
2021-07-27	76.88	77.98	76.11	77.86	7592122
2021-07-28	77.89	78.33	77.22	77.85	5177503
2021-07-29	78.00	78.40	77.62	78.16	4141909
2021-07-30	77.98	78.85	77.74	77.90	5489214
2021-08-02	78.47	78.91	78.13	78.81	7520735
2021-08-03	78.75	79.85	78.37	79.42	6249519
2021-08-04	79.36	80.00	78.77	79.87	8050180
2021-08-05	79.79	80.62	79.53	80.49	6283837
2021-08-06	80.49	81.00	80.06	80.61	4634514
2021-08-09	80.96	81.14	80.12	80.56	5621878
2021-08-10	80.68	80.81	80.20	80.53	4506801
2021-08-11	81.14	83.41	80.97	82.37	9419301
2021-08-12	82.02	83.13	81.83	83.00	6763081
2021-08-13	83.25	83.55	82.83	83.45	3999620
2021-08-16	83.45	84.43	83.15	83.95	8579942
2021-08-17	83.60	84.00	83.12	83.96	5257074
2021-08-18	84.23	84.96	83.89	84.42	9511749
2021-08-19	83.97	85.10	83.92	84.55	6968132
2021-08-20	84.54	86.43	84.02	86.28	7589673
2021-08-23	85.81	86.08	84.01	84.40	8837088
2021-08-24	84.23	84.48	83.41	84.14	5786105
2021-08-25	84.14	84.86	83.58	84.15	5930314
2021-08-26	84.11	84.19	83.67	83.81	5294036
2021-08-27	83.94	84.19	83.34	83.41	5974286
2021-08-30	83.26	84.25	83.01	83.95	6001736
2021-08-31	83.82	84.44	83.51	83.99	6844079
2021-09-01	84.15	85.76	84.06	85.34	5862467
2021-09-02	85.42	86.51	85.42	86.48	5222042
2021-09-03	85.76	86.31	85.38	85.69	4621683
2021-09-07	85.44	85.49	84.47	85.03	6791395
2021-09-08	85.12	86.97	84.79	86.44	6230117
2021-09-09	86.29	86.67	85.75	85.84	4108268
2021-09-10	85.97	85.97	84.60	84.93	5508194
2021-09-13	85.89	85.94	84.39	84.58	6498792
2021-09-14	84.79	85.19	84.45	84.64	4658308
2021-09-15	84.33	85.14	84.06	84.61	5707060
2021-09-16	84.48	84.97	83.66	84.00	5380677
2021-09-17	83.40	83.93	81.55	81.64	15398326
2021-09-20	81.54	82.54	80.66	81.69	8994275
2021-09-21	81.93	82.86	81.73	81.92	6450728
2021-09-22	82.09	82.91	81.57	81.90	5662292
2021-09-23	82.18	82.38	81.14	81.27	6414328
2021-09-24	81.24	81.73	80.49	80.70	6114089
2021-09-27	80.01	80.79	78.55	78.76	8600913
2021-09-28	78.48	78.59	77.01	77.27	9257726
2021-09-29	77.62	79.03	77.45	78.35	7496134
2021-09-30	78.84	79.41	77.90	78.52	10188218
2021-10-01	79.02	79.59	78.02	79.21	7961191
2021-10-04	79.05	79.92	78.51	79.36	6027836
2021-10-05	79.43	79.90	79.09	79.48	5434634
2021-10-06	79.26	81.29	78.65	81.18	6876164
2021-10-07	81.48	82.61	80.79	80.92	5753531
2021-10-08	81.01	81.03	80.15	80.21	3593132
2021-10-11	79.20	79.36	77.74	77.83	8798686
2021-10-12	78.10	79.18	77.57	78.87	7791238
2021-10-13	79.04	80.37	78.59	80.19	6262681
2021-10-14	80.36	81.85	80.21	81.46	6485984
2021-10-15	81.94	82.45	81.20	81.67	14634321
2021-10-18	81.34	81.66	80.76	80.99	4942093
2021-10-19	81.72	82.15	81.22	82.03	5717490
2021-10-20	82.75	84.66	82.38	83.92	6942573
2021-10-21	84.21	84.70	83.72	83.81	4945087
2021-10-22	83.97	84.59	83.74	84.42	4732452
2021-10-25	84.40	84.81	83.93	84.29	3987335
2021-10-26	84.41	86.28	84.37	85.47	6969242
2021-10-27	86.01	86.35	84.76	85.01	4356891
2021-10-28	84.92	86.49	84.73	86.42	6568440
2021-10-29	86.17	86.46	84.94	85.33	7792641
2021-11-01	85.44	85.82	84.93	85.59	5135356
2021-11-02	85.85	86.24	84.39	85.42	7266589
2021-11-03	85.67	85.80	84.24	85.24	5723226
2021-11-04	85.16	85.39	83.17	84.76	6593952
2021-11-05	84.75	85.71	84.32	85.53	4885446
2021-11-08	85.53	85.60	84.04	84.59	5391028
2021-11-09	84.69	85.17	84.36	84.94	3917872
2021-11-10	84.94	85.37	84.51	85.20	5192569
2021-11-11	85.47	85.50	84.57	85.37	5370538
2021-11-12	85.37	86.67	85.03	86.31	6467097
2021-11-15	86.91	87.35	86.47	87.34	5543270
2021-11-16	87.07	87.42	86.67	86.98	5497172
2021-11-17	86.83	87.88	86.41	87.78	6203092
2021-11-18	87.72	87.88	86.82	87.60	5537871
2021-11-19	88.00	88.83	87.00	88.31	6765477
2021-11-22	88.15	88.42	87.33	87.36	5214530
2021-11-23	87.10	87.90	86.53	86.93	7407983
2021-11-24	86.61	87.30	86.19	87.21	4553877
2021-11-26	86.92	87.45	85.86	86.09	4340680
2021-11-29	87.22	88.92	86.55	88.66	8712519
2021-11-30	88.05	88.95	86.42	86.78	16328315
2021-12-01	87.00	89.68	87.00	87.84	10063584
2021-12-02	87.95	89.52	87.61	88.62	8303507
2021-12-03	89.15	89.15	86.02	88.03	11191047
2021-12-06	88.07	89.75	87.88	89.15	8946614
2021-12-07	89.53	90.55	88.94	90.41	7909730
2021-12-08	90.70	90.92	89.59	90.32	5356519
2021-12-09	90.50	90.50	89.51	89.91	5731213
2021-12-10	90.01	90.90	89.80	90.28	4996753
2021-12-13	90.26	92.12	90.14	91.74	6446514
2021-12-14	91.23	91.65	89.45	90.03	11022619
2021-12-15	90.29	92.06	89.58	92.00	9590049
2021-12-16	91.62	92.70	91.52	92.23	7623333
2021-12-17	92.00	92.36	90.74	90.94	15343328
2021-12-20	89.80	90.08	88.51	89.94	10167716
2021-12-21	90.65	91.34	89.36	90.45	6287882
2021-12-22	90.24	90.88	89.89	90.80	4143104
2021-12-23	90.68	91.31	90.40	90.70	5845630
2021-12-27	90.85	91.35	90.63	91.32	5410410
2021-12-28	91.66	92.19	91.51	91.88	3097581
2021-12-29	91.95	92.26	91.59	91.99	2945412
2021-12-30	92.23	92.91	91.81	92.77	3716396
2021-12-31	92.58	93.73	92.50	93.36	4811867
2022-01-03	93.42	93.65	90.54	91.66	7865567
2022-01-04	91.65	91.93	90.62	90.68	8379249
2022-01-05	90.28	91.50	89.68	89.73	6722525
2022-01-06	89.09	89.36	85.65	85.77	12658587
2022-01-07	85.77	86.87	84.51	86.41	13359257
2022-01-10	85.80	86.36	83.74	84.29	11378664
2022-01-11	83.83	85.01	83.68	84.79	8395893
2022-01-12	84.28	85.81	84.10	85.09	6484042
2022-01-13	85.58	85.81	84.72	84.90	7203060
2022-01-14	84.88	85.15	82.67	83.20	11084270
2022-01-18	82.00	82.17	80.70	81.25	10848139
2022-01-19	81.04	83.35	81.00	82.59	9673853
2022-01-20	83.32	85.28	83.15	83.51	12028922
2022-01-21	83.70	83.93	81.84	82.60	12809062
2022-01-24	81.65	82.05	79.24	81.92	14694976
2022-01-25	78.20	80.19	74.79	75.10	22925034
2022-01-26	76.50	76.53	72.36	72.64	24721667
2022-01-27	73.30	74.39	72.41	72.51	21252747
2022-01-28	72.32	72.95	69.79	72.50	25537084
2022-01-31	72.91	78.30	72.75	78.12	21787787
2022-02-01	78.04	79.47	76.03	77.23	12082915
2022-02-02	77.42	78.01	76.83	77.73	8397670
2022-02-03	76.56	77.29	75.43	75.77	7960725
2022-02-04	75.10	76.84	74.54	76.01	12132129
2022-02-07	76.00	76.12	75.30	75.68	8184500
2022-02-08	75.75	76.75	75.22	75.46	6758461
2022-02-09	76.61	77.27	76.32	76.66	7390923
2022-02-10	74.91	76.85	74.70	75.45	9673297
2022-02-11	75.90	76.70	74.67	74.96	8999327
2022-02-14	74.95	75.31	73.88	74.92	8329188
2022-02-15	75.73	76.47	74.74	75.09	9102501
2022-02-16	75.13	75.64	74.48	75.23	7505070
2022-02-17	74.72	75.84	74.49	75.38	10093093
2022-02-18	74.96	75.81	73.82	74.15	9558597
2022-02-22	73.93	74.46	73.27	73.78	8233368
2022-02-23	74.22	74.42	72.22	72.32	7837056
2022-02-24	71.00	75.78	70.74	75.44	15750419
2022-02-25	76.12	77.24	75.22	76.74	12609479
2022-02-28	77.09	78.87	76.80	78.27	16345678
2022-03-01	78.07	78.83	76.54	77.44	13930444
2022-03-02	77.29	77.81	76.49	77.55	6988696
2022-03-03	77.85	79.36	77.66	78.79	10075522
2022-03-04	78.93	80.45	78.48	80.21	8996514
2022-03-07	80.96	84.39	80.72	84.18	19948914
2022-03-08	84.31	85.40	81.74	81.95	14717621
2022-03-09	82.38	82.48	80.11	80.32	12710001
2022-03-10	79.56	80.46	78.44	80.16	9554345
2022-03-11	80.30	81.09	79.24	79.30	7230646
2022-03-14	79.68	80.64	78.70	79.28	7133771
2022-03-15	80.20	82.26	80.10	81.98	9567041
2022-03-16	81.85	82.74	80.84	82.51	8261224
2022-03-17	82.56	83.24	82.42	82.69	6341919
2022-03-18	82.92	83.49	82.24	82.37	13470785
2022-03-21	82.00	82.76	81.49	81.80	7181684
2022-03-22	81.87	82.96	81.42	82.85	8516858
2022-03-23	82.48	83.10	82.01	82.57	6125879
2022-03-24	82.91	83.79	82.76	83.70	5498108
2022-03-25	84.09	84.24	83.21	83.94	5482368
2022-03-28	84.05	84.72	83.68	84.43	6177702
2022-03-29	85.00	85.04	83.65	84.62	8954273
2022-03-30	85.13	85.78	84.63	85.50	6829267
2022-03-31	85.06	86.28	84.71	84.71	10082909
2022-04-01	84.49	85.80	84.13	85.71	6453765
2022-04-04	85.64	85.91	84.64	85.62	6465738
2022-04-05	85.86	87.45	85.72	86.33	7203263
2022-04-06	86.17	86.52	85.43	86.49	7621879
2022-04-07	86.30	87.29	85.70	87.08	7817509
2022-04-08	87.16	87.52	85.96	86.09	5731579
2022-04-11	86.15	86.22	84.35	84.58	6745351
2022-04-12	84.45	84.84	83.38	83.89	8714757
2022-04-13	84.37	84.48	83.08	83.55	7858452
2022-04-14	83.55	83.89	82.78	82.81	7164130
2022-04-18	83.00	83.61	81.06	81.71	6279188
2022-04-19	81.76	82.10	81.11	81.83	8104770
2022-04-20	83.03	83.03	81.32	81.51	8457127
2022-04-21	80.32	81.00	75.98	76.18	17712832
2022-04-22	76.17	76.37	73.88	73.95	15284830
2022-04-25	74.00	74.51	71.59	74.04	15697920
2022-04-26	74.05	74.97	73.49	73.57	10971638
2022-04-27	73.83	75.14	73.19	73.27	10989630
2022-04-28	73.50	73.91	72.77	73.49	11325720
2022-04-29	72.88	73.45	70.88	71.02	14912851
2022-05-02	71.10	71.51	68.52	69.87	14338301
2022-05-03	70.00	71.53	69.57	70.76	10419989
2022-05-04	72.00	73.33	70.73	73.06	10859583
2022-05-05	72.70	72.97	71.20	71.84	10382390
2022-05-06	71.26	72.86	71.09	72.47	9364858
2022-05-09	71.80	72.08	70.26	70.71	10442845
2022-05-10	71.00	71.74	68.72	69.99	14731906
2022-05-11	69.65	71.35	69.54	70.20	11129155
2022-05-12	69.59	70.49	67.22	68.51	15364934
2022-05-13	69.43	70.19	68.53	69.80	8010789
2022-05-16	69.64	70.72	69.40	70.12	7339495
2022-05-17	70.90	72.03	70.13	72.02	8889290
2022-05-18	71.79	72.25	70.71	71.00	10316932
2022-05-19	71.09	71.09	69.53	70.46	9593613
2022-05-20	70.90	71.56	69.98	71.22	9747755
2022-05-23	71.81	72.59	71.46	72.55	10378702
2022-05-24	72.61	74.92	72.17	74.67	11133491
2022-05-25	75.12	75.15	73.59	74.79	11192148
2022-05-26	75.05	75.75	74.77	74.62	9431312
2022-05-27	74.49	77.45	74.17	77.43	9435316
2022-05-31	76.78	76.94	75.17	75.69	29712072
2022-06-01	75.76	76.63	75.33	76.17	7994137
2022-06-02	76.45	78.65	76.00	78.52	9640582
2022-06-03	78.09	78.95	77.80	78.69	9293717
2022-06-06	81.19	81.49	80.07	80.19	12716926
2022-06-07	79.76	80.18	78.28	79.78	7405617
2022-06-08	78.98	79.58	78.24	78.49	5198031
2022-06-09	78.24	78.87	77.30	77.34	8354816
2022-06-10	76.55	76.90	75.77	75.91	8598729
2022-06-13	74.58	74.76	71.96	72.41	11882262
2022-06-14	72.31	73.12	70.27	71.48	11412712
2022-06-15	72.46	75.55	72.21	74.19	12085296
2022-06-16	72.71	73.08	70.12	70.87	12729160
2022-06-17	70.64	72.75	70.64	70.81	15918974
2022-06-21	70.80	73.40	70.80	72.73	8466948
2022-06-22	72.20	75.55	71.85	74.69	12687573
2022-06-23	75.54	77.41	75.32	77.20	12502551
2022-06-24	77.33	78.13	76.63	78.02	9320546
2022-06-27	77.73	78.18	77.36	77.89	6557215
2022-06-28	77.91	78.33	76.23	76.44	6140782
2022-06-29	76.10	76.54	75.26	76.00	7082185
2022-06-30	75.46	78.24	75.32	77.46	8872992
2022-07-01	78.33	80.64	78.09	80.56	7718439
2022-07-05	80.50	80.72	77.56	79.11	11279200
2022-07-06	79.70	80.20	78.60	79.57	7918440
2022-07-07	79.83	80.58	79.81	80.38	5498179
2022-07-08	79.70	80.43	79.41	80.25	5708363
2022-07-11	80.00	80.98	79.72	80.68	6100477
2022-07-12	80.55	80.90	79.52	79.95	7554112
2022-07-13	79.38	81.30	79.07	80.26	7552499
2022-07-14	78.71	80.35	78.52	80.13	6124510
2022-07-15	78.25	78.85	76.33	78.71	8780599
2022-07-18	78.33	78.66	77.50	77.51	6610894
2022-07-19	78.13	79.34	77.92	78.93	6403986
2022-07-20	79.16	79.40	77.86	78.32	6323732
2022-07-21	78.72	78.96	78.13	78.87	7847605
2022-07-22	80.13	81.80	79.26	80.25	11517226
2022-07-25	80.00	81.04	79.48	80.98	5035636
2022-07-26	80.54	80.62	79.18	79.91	6740940
2022-07-27	80.03	80.78	79.55	80.38	6056151
2022-07-28	84.81	86.27	84.29	84.54	13561456
2022-07-29	84.50	85.41	84.31	84.49	11474865
2022-08-01	84.45	85.42	83.56	85.31	7004481
2022-08-02	85.44	86.77	85.20	85.67	7664259
2022-08-03	85.77	86.82	84.36	86.46	7640608
2022-08-04	86.96	88.66	86.45	87.98	8679156
2022-08-05	87.88	88.49	86.94	87.98	8643274
2022-08-08	88.46	88.96	86.78	87.52	7243316
2022-08-09	88.22	89.11	87.78	88.92	5154122
2022-08-10	89.66	90.08	88.84	89.78	5693721
2022-08-11	90.31	91.03	89.29	89.43	7525833
2022-08-12	90.18	90.65	89.33	90.47	5262780
2022-08-15	90.48	91.20	90.14	91.00	5032686
2022-08-16	90.54	91.35	90.33	90.53	5250574
2022-08-17	89.97	90.67	89.74	90.20	4177991
2022-08-18	90.20	90.63	89.87	90.24	5090664
2022-08-19	90.11	90.59	89.37	89.71	5542923
2022-08-22	88.93	89.53	88.23	88.54	5783453
2022-08-23	88.61	88.65	87.63	87.98	3473741
2022-08-24	88.15	88.78	87.96	88.71	5669340
2022-08-25	89.01	89.46	88.06	89.39	5595183
2022-08-26	89.99	90.56	87.74	87.64	7990147
2022-08-29	86.98	87.85	86.41	87.02	5827891
2022-08-30	87.20	87.33	85.21	85.70	7394279
2022-08-31	85.70	86.27	84.80	85.06	6830948
2022-09-01	85.33	86.46	84.71	86.26	5896345
2022-09-02	86.45	87.23	84.77	85.11	5785696
2022-09-06	87.24	88.27	87.02	87.37	11077348
2022-09-07	87.71	90.42	87.61	90.24	11366639
2022-09-08	89.73	91.06	89.63	90.27	8852494
2022-09-09	90.81	90.98	89.83	89.90	5701551
2022-09-12	90.18	90.85	89.78	90.81	5573784
2022-09-13	90.05	90.47	88.45	88.86	5624836
2022-09-14	88.36	89.37	88.06	88.88	7281493
2022-09-15	85.44	86.80	84.83	86.01	18680967
2022-09-16	85.41	85.99	84.50	84.79	19190742
2022-09-19	84.72	86.90	84.54	86.84	8820990
2022-09-20	85.99	86.45	84.93	85.69	6242074
2022-09-21	86.00	86.44	83.95	83.97	6706453
2022-09-22	83.80	84.19	83.03	83.54	6748710
2022-09-23	82.50	82.67	81.34	82.52	6719672
2022-09-26	82.47	82.78	80.32	81.15	7702927
2022-09-27	82.02	82.62	80.11	81.08	9247037
2022-09-28	82.29	83.03	81.25	82.37	8713365
2022-09-29	82.17	82.35	79.46	79.97	8291549
2022-09-30	80.30	80.60	78.29	78.41	12854294
2022-10-03	79.83	81.63	79.23	81.19	8115199
2022-10-04	81.98	82.89	81.56	82.82	8193853
2022-10-05	81.75	82.48	80.52	81.77	5468664
2022-10-06	81.63	81.73	78.85	78.91	8374624
2022-10-07	78.56	78.65	76.19	76.73	7697379
2022-10-10	77.03	77.68	76.40	76.74	6118014
2022-10-11	76.25	76.93	75.22	76.03	9143163
2022-10-12	75.81	76.36	72.62	72.75	9715274
2022-10-13	71.59	73.57	70.39	73.09	13644012
2022-10-14	73.79	74.84	71.44	71.77	8735692
2022-10-17	72.80	74.42	72.75	73.65	7563540
2022-10-18	75.55	75.94	74.11	75.06	6998542
2022-10-19	74.24	74.47	72.52	73.64	8579687
2022-10-20	73.36	73.48	69.81	70.64	13023814
2022-10-21	71.08	73.00	70.30	71.65	11161269
2022-10-24	72.49	73.69	71.96	73.28	9989846
2022-10-25	73.75	76.09	73.60	75.86	9216900
2022-10-26	75.86	76.53	75.30	75.60	6247194
2022-10-27	76.05	76.93	75.46	75.47	7163308
2022-10-28	76.75	79.30	76.65	79.03	9123339
2022-10-31	78.45	79.27	76.76	77.50	8273667
2022-11-01	78.19	78.19	77.17	77.71	5410269
2022-11-02	77.70	79.83	77.02	77.28	7119075
2022-11-03	76.74	79.18	76.36	78.18	6920481
2022-11-04	78.60	79.18	77.42	78.80	7758947
2022-11-07	78.73	79.12	76.29	77.29	7008635
2022-11-08	77.67	79.14	77.16	78.27	5518358
2022-11-09	78.60	79.11	78.00	78.20	4940236
2022-11-10	81.31	83.77	79.95	83.20	9315878
2022-11-11	83.27	83.85	81.98	83.31	5730882
2022-11-14	83.09	83.78	81.61	81.66	7904057
2022-11-15	82.52	83.82	82.04	82.91	5594983
2022-11-16	83.06	84.75	83.06	84.32	8444892
2022-11-17	83.26	83.35	81.87	82.35	8334511
2022-11-18	83.26	83.79	82.57	83.20	6664774
2022-11-21	82.62	83.75	82.62	83.60	6593861
2022-11-22	84.06	84.91	83.72	83.69	4105654
2022-11-23	83.54	85.00	83.44	84.92	4259871
2022-11-25	85.27	85.80	85.13	85.34	3622249
2022-11-28	84.34	85.01	83.34	83.73	6464225
2022-11-29	82.91	83.13	81.98	82.49	5398297
2022-11-30	82.09	84.90	82.06	84.70	9739222
2022-12-01	85.40	85.97	83.99	84.83	5830713
2022-12-02	83.73	85.21	83.40	85.20	6316947
2022-12-05	85.00	86.03	84.77	85.15	5511867
2022-12-06	84.91	85.25	83.71	85.18	5027803
2022-12-07	85.16	86.35	84.61	85.29	5108818
2022-12-08	85.27	86.40	84.90	85.76	4281909
2022-12-09	85.56	86.00	84.42	84.51	4460299
2022-12-12	85.12	86.60	84.80	86.55	5348953
2022-12-13	88.00	88.37	86.00	87.15	7179494
2022-12-14	87.46	88.61	86.34	87.05	6111627
2022-12-15	86.90	87.05	85.48	85.81	6469095
2022-12-16	84.60	84.86	83.27	84.14	16949482
2022-12-19	83.98	84.28	82.96	83.52	5681098
2022-12-20	83.40	84.04	82.75	83.52	4812075
2022-12-21	83.85	84.95	83.65	84.65	5356209
2022-12-22	84.54	84.54	82.16	83.34	4491039
2022-12-23	83.00	84.27	83.00	84.17	3254730
2022-12-27	84.10	84.28	83.47	84.00	4726551
2022-12-28	84.20	84.54	82.98	83.16	3536487
2022-12-29	83.73	84.69	83.49	84.08	3378421
2022-12-30	83.95	84.02	82.48	83.60	4266918
2023-01-03	84.37	84.90	82.54	83.83	5535451
2023-01-04	84.36	85.46	83.83	84.49	4831342
2023-01-05	83.61	84.01	82.14	82.63	5472659
2023-01-06	83.56	84.37	82.82	83.65	5235338
2023-01-09	83.64	84.93	83.49	84.07	4749024
2023-01-10	84.07	84.60	83.37	84.54	4921129
2023-01-11	84.47	85.36	84.22	85.00	6153716
2023-01-12	85.10	85.67	84.39	85.07	4648571
2023-01-13	84.44	84.97	83.75	84.68	4943170
2023-01-17	85.19	86.47	85.18	85.74	8410165
2023-01-18	85.93	86.04	83.73	83.80	6107756
2023-01-19	84.06	84.34	82.29	82.59	7099850
2023-01-20	82.51	82.54	80.50	81.82	9429170
2023-01-23	81.38	83.22	80.90	82.67	6864386
2023-01-24	82.79	84.20	80.28	83.90	6652336
2023-01-25	80.53	80.99	75.90	76.59	28527407
2023-01-26	75.10	77.45	74.80	76.40	18508679
2023-01-27	76.07	76.40	75.51	75.58	13243239
2023-01-30	75.36	76.35	74.89	75.05	10669821
2023-01-31	74.54	74.83	73.35	74.63	19020415
2023-02-01	74.62	75.04	73.34	74.24	15188692
2023-02-02	73.57	76.84	73.21	75.60	18604062
2023-02-03	75.25	75.44	73.67	74.67	11671472
2023-02-06	74.60	75.57	74.45	75.51	9343358
2023-02-07	75.37	76.58	74.75	76.08	10855798
2023-02-08	75.98	76.15	74.86	75.03	9082151
2023-02-09	75.20	75.94	73.12	73.27	13163460
2023-02-10	73.42	75.25	73.42	74.74	9883033
2023-02-13	75.34	76.01	75.16	75.62	8114222
2023-02-14	75.29	76.33	74.80	76.03	7089389
2023-02-15	75.65	77.09	75.65	76.94	9345468
2023-02-16	75.80	76.52	75.66	75.69	7795625
2023-02-17	75.70	76.48	75.38	76.07	9436331
2023-02-21	75.44	75.53	73.61	73.66	11915626
2023-02-22	73.98	74.74	73.45	73.68	9351183
2023-02-23	74.37	74.37	72.65	72.87	9049874
2023-02-24	72.12	73.33	71.80	72.45	9127811
2023-02-27	72.97	73.67	71.68	71.86	7029663
2023-02-28	71.70	71.85	70.80	71.03	11276725
2023-03-01	70.86	71.04	69.64	69.87	11809198
2023-03-02	70.36	72.22	70.12	72.21	16067195
2023-03-03	72.89	73.87	72.18	73.83	10724778
2023-03-06	73.54	74.60	73.41	74.40	6888875
2023-03-07	73.94	74.49	73.02	73.75	7308906
2023-03-08	73.38	74.38	73.04	74.25	5913550
2023-03-09	74.50	74.99	73.39	73.76	7678060
2023-03-10	73.99	74.27	72.37	73.01	10167054
2023-03-13	73.06	75.18	73.00	73.29	8388885
2023-03-14	73.99	74.85	73.43	74.55	8635793
2023-03-15	74.45	75.85	73.93	75.52	12030326
2023-03-16	75.66	76.51	74.83	76.23	8896527
2023-03-17	76.29	76.29	74.74	75.67	14137395
2023-03-20	75.60	77.00	75.31	75.97	7140296
2023-03-21	76.35	76.35	74.27	75.36	6222390
2023-03-22	75.31	75.98	74.09	74.13	7038158
2023-03-23	73.77	75.72	73.37	73.81	7541396
2023-03-24	73.99	75.75	73.71	75.69	5294109
2023-03-27	75.87	76.06	74.95	75.44	5516054
2023-03-28	75.50	76.25	74.82	75.24	5935605
2023-03-29	75.47	76.31	75.47	76.11	5680646
2023-03-30	76.37	77.02	76.17	76.59	6187023
2023-03-31	76.77	77.12	75.98	77.08	10124428
2023-04-03	77.05	77.05	75.80	76.67	5778653
2023-04-04	76.85	77.69	76.43	77.16	6165648
2023-04-05	77.90	78.95	77.74	78.33	8200436
2023-04-06	78.80	79.00	77.96	78.97	5427720
2023-04-10	78.35	78.50	77.31	78.43	5647541
2023-04-11	78.39	78.61	77.90	78.34	6019632
2023-04-12	78.69	79.44	78.26	78.59	6786576
2023-04-13	78.42	79.12	77.48	78.85	4928608
2023-04-14	78.39	78.48	77.56	78.02	4920866
2023-04-17	78.18	78.55	77.79	78.54	4393358
2023-04-18	78.73	79.07	77.95	78.30	8147618
2023-04-19	78.31	79.17	78.29	78.94	3813305
2023-04-20	78.72	79.10	78.23	78.75	4350401
2023-04-21	79.44	79.78	78.56	78.99	5192615
2023-04-24	78.51	79.25	78.50	79.04	5725790
2023-04-25	77.73	79.10	77.50	77.82	8399806
2023-04-26	76.78	76.95	74.03	74.07	12656655
2023-04-27	74.31	76.52	73.91	75.85	8155578
2023-04-28	75.41	76.70	75.41	76.63	10005852
2023-05-01	76.47	77.38	76.36	76.80	5214783
2023-05-02	76.66	77.02	75.51	75.94	7674164
2023-05-03	76.26	76.56	75.27	75.39	6265933
2023-05-04	75.38	75.67	74.56	75.51	6042464
2023-05-05	75.61	76.57	75.19	75.51	6215614
2023-05-08	75.53	76.69	75.28	76.06	6751748
2023-05-09	76.23	76.23	75.19	75.58	5588127
2023-05-10	76.13	77.16	75.94	76.89	5696014
2023-05-11	76.59	76.84	75.54	76.10	6542687
2023-05-12	76.89	77.99	76.58	77.96	8315032
2023-05-15	78.47	78.53	76.82	77.54	5430028
2023-05-16	77.50	77.50	75.70	75.84	6216026
2023-05-17	76.17	76.28	75.19	75.34	5408735
2023-05-18	74.75	75.25	74.21	75.10	6970597
2023-05-19	75.55	75.78	74.47	74.48	6338617
2023-05-22	74.91	75.17	74.47	74.58	4272571
2023-05-23	74.10	75.20	73.91	74.16	8751256
2023-05-24	74.15	74.42	73.66	74.24	6879457
2023-05-25	74.18	74.18	72.47	72.92	7716369
2023-05-26	73.13	74.56	72.60	73.92	7174042
2023-05-30	74.35	74.75	72.55	72.69	6873997
2023-05-31	72.64	73.77	71.88	73.46	11112208
2023-06-01	73.05	73.43	72.46	72.96	6738779
2023-06-02	73.04	74.20	72.52	73.85	7175380
2023-06-05	74.15	74.89	73.34	73.85	5266767
2023-06-06	73.78	74.15	73.36	73.38	5653068
2023-06-07	73.64	74.50	73.28	74.17	6488121
2023-06-08	74.48	75.12	74.07	74.90	9988095
2023-06-09	74.86	75.20	74.00	74.07	6012161
2023-06-12	74.41	74.47	73.69	73.98	7564700
2023-06-13	73.90	74.69	73.75	74.35	8579415
2023-06-14	74.90	74.95	73.29	73.40	8893648
2023-06-15	73.74	74.52	73.41	74.36	10098262
2023-06-16	74.75	76.42	74.72	75.59	23053579
2023-06-20	75.63	76.17	74.50	74.76	7802048
2023-06-21	74.45	76.03	73.72	75.78	7176113
2023-06-22	76.07	76.39	75.00	75.13	6976575
2023-06-23	75.29	75.99	74.00	74.17	9080057
2023-06-26	74.09	74.79	73.81	74.29	5670176
2023-06-27	74.56	74.80	73.21	73.91	5979167
2023-06-28	73.95	74.21	73.22	73.44	8735091
2023-06-29	72.68	73.60	72.51	72.81	7193155
2023-06-30	72.94	74.31	72.78	74.20	9259959
2023-07-03	73.87	74.47	73.50	74.38	2484462
2023-07-05	73.98	75.59	73.92	74.95	8450272
2023-07-06	74.29	74.29	73.01	73.02	7271407
2023-07-07	72.53	72.72	71.90	72.05	7511673
2023-07-10	71.80	72.49	71.10	71.71	7704747
2023-07-11	71.64	72.23	70.85	72.19	6623380
2023-07-12	72.54	73.57	72.19	73.47	9710524
2023-07-13	73.52	73.93	73.38	73.71	6058553
2023-07-14	73.48	73.75	72.79	73.20	6463743
2023-07-17	72.96	73.42	72.45	72.66	5149275
2023-07-18	72.77	73.08	71.30	72.05	7239505
2023-07-19	72.36	72.93	72.05	72.10	7464792
2023-07-20	72.10	74.13	71.65	74.10	9221590
2023-07-21	74.42	76.27	74.30	75.90	11878441
2023-07-24	75.88	76.67	75.37	75.50	8609665
2023-07-25	75.76	75.94	74.62	75.44	8847806
2023-07-26	74.89	76.19	73.88	74.37	7244567
2023-07-27	73.94	74.89	73.19	73.27	10185625
2023-07-28	73.75	74.38	72.48	72.85	6231189
2023-07-31	73.40	74.48	73.04	73.30	10877534
2023-08-01	73.32	73.81	72.09	72.17	6725407
2023-08-02	71.51	72.35	71.46	71.91	6590418
2023-08-03	71.20	71.50	70.06	70.10	9075969
2023-08-04	70.55	70.69	69.02	69.17	9140539
2023-08-07	69.50	69.73	68.61	68.64	8397223
2023-08-08	68.34	68.95	67.91	68.71	8889954
2023-08-09	68.79	69.58	68.51	68.92	7452963
2023-08-10	69.30	69.66	68.15	68.29	7959864
2023-08-11	68.30	68.94	68.16	68.92	6524199
2023-08-14	68.85	68.93	68.30	68.56	8021137
2023-08-15	68.15	68.23	67.17	67.35	7704092
2023-08-16	67.72	67.95	67.31	67.56	6433500
2023-08-17	67.34	68.15	67.29	67.51	6677561
2023-08-18	67.34	68.06	67.33	67.83	6291293
2023-08-21	67.75	67.80	66.67	67.08	6856055
2023-08-22	67.11	67.82	66.76	67.52	7370570
2023-08-23	68.07	68.14	67.30	67.89	7721840
2023-08-24	67.89	68.41	67.08	67.22	9242494
2023-08-25	67.30	68.22	67.23	67.96	10114247
2023-08-28	68.25	68.60	67.98	67.55	7152597
2023-08-29	67.78	67.85	67.11	67.51	11209664
2023-08-30	67.36	67.73	66.82	67.09	7461489
2023-08-31	67.50	67.79	66.73	66.80	11797763
2023-09-01	67.34	67.57	66.45	66.87	8296631
2023-09-05	66.82	67.27	65.81	66.20	10002869
2023-09-06	66.03	66.41	65.36	65.69	9250260
2023-09-07	66.28	66.97	65.87	66.25	9981143
2023-09-08	66.26	67.00	66.07	66.83	7485845
2023-09-11	67.00	67.89	66.95	67.53	7981595
2023-09-12	67.50	68.03	67.11	67.73	7171538
2023-09-13	67.88	68.77	67.88	68.43	8925740
2023-09-14	68.90	69.35	68.42	69.28	7944919
2023-09-15	69.34	69.89	68.60	68.64	18391418
2023-09-18	68.81	68.86	67.91	68.24	7534094
2023-09-19	68.05	68.16	67.35	67.59	8215771
2023-09-20	68.07	68.14	67.24	67.35	5804231
2023-09-21	67.11	67.71	66.77	66.91	9460787
2023-09-22	66.50	68.39	66.35	67.70	11796662
2023-09-25	67.22	67.50	66.78	67.47	8656485
2023-09-26	67.12	67.19	65.27	65.34	9042592
2023-09-27	64.70	64.99	59.53	59.96	25606209
2023-09-28	60.30	60.70	56.98	57.08	31153829
2023-09-29	57.67	58.76	56.98	57.29	19047604
2023-10-02	56.08	56.38	50.18	52.15	54022781
2023-10-03	52.07	53.11	50.50	52.78	36257520
2023-10-04	53.71	53.95	50.54	50.62	28467449
2023-10-05	49.81	50.13	48.24	49.45	29911393
2023-10-06	49.06	50.50	47.15	50.24	24718494
2023-10-09	49.69	50.42	48.38	49.32	20644625
2023-10-10	49.68	51.62	49.52	51.58	23164336
2023-10-11	52.05	53.57	51.70	53.54	22401370
2023-10-12	53.07	53.97	52.23	53.00	27972802
2023-10-13	53.53	55.25	53.50	54.49	22321197
2023-10-16	54.49	55.04	53.56	54.38	17089370
2023-10-17	53.58	54.84	53.55	54.17	13365487
2023-10-18	54.08	54.78	53.07	53.24	13593319
2023-10-19	53.28	53.99	52.38	52.39	11580434
2023-10-20	51.95	52.69	51.69	51.96	17798909
2023-10-23	51.27	52.56	50.95	51.52	15200697
2023-10-24	54.44	55.43	53.11	55.12	20060327
2023-10-25	55.61	56.94	54.91	56.46	19262374
2023-10-26	56.77	58.24	56.68	57.57	17357826
2023-10-27	57.36	58.02	55.93	56.24	11921203
2023-10-30	56.41	57.47	55.77	57.20	11017782
2023-10-31	57.56	58.49	57.39	58.30	19978336
2023-11-01	58.11	58.79	57.18	58.43	13428915
2023-11-02	58.52	60.47	58.50	59.91	15076477
2023-11-03	61.22	61.49	59.37	59.38	13938037
2023-11-06	59.40	59.88	58.86	59.04	9293798
2023-11-07	59.05	59.56	58.40	58.46	9615549
2023-11-08	58.17	58.17	56.78	57.50	12781790
2023-11-09	57.12	57.27	54.62	54.72	17147940
2023-11-10	55.00	55.37	54.51	55.14	12777604
2023-11-13	55.05	55.06	53.81	54.50	8951803
2023-11-14	56.08	57.74	55.45	57.55	13399476
2023-11-15	57.48	58.73	56.98	57.00	11295036
2023-11-16	57.42	57.77	56.58	56.60	11155372
2023-11-17	57.01	57.38	56.49	57.37	10136475
2023-11-20	57.00	57.68	56.31	57.34	8405713
2023-11-21	57.32	58.29	56.78	57.51	11952633
2023-11-22	57.98	58.31	56.99	57.47	9626942
2023-11-24	57.14	57.61	56.93	57.55	4629432
2023-11-27	57.50	57.70	56.87	57.58	9779081
2023-11-28	57.56	58.58	57.26	58.16	9473579
2023-11-29	58.53	59.23	57.98	58.36	17019118
2023-11-30	58.48	58.68	57.98	58.51	15381853
2023-12-01	58.55	59.54	57.67	59.17	10510223
2023-12-04	58.59	59.53	58.58	58.67	10239553
2023-12-05	58.68	58.86	57.87	58.23	12545000
2023-12-06	58.62	60.26	58.62	60.20	13235707
2023-12-07	60.38	60.56	59.44	59.85	12230501
2023-12-08	59.57	59.95	59.10	59.70	9408385
2023-12-11	58.53	59.94	58.53	59.71	11005787
2023-12-12	59.66	59.76	58.08	59.52	9931191
2023-12-13	59.60	62.60	59.33	62.51	13013429
2023-12-14	63.65	64.59	62.36	62.78	16809075
2023-12-15	62.10	62.91	61.02	61.50	28901537
2023-12-18	61.60	62.10	60.85	61.00	10755842
2023-12-19	61.36	61.83	60.87	61.57	11509563
2023-12-20	61.55	61.72	59.78	59.84	10091167
2023-12-21	60.13	60.65	59.06	59.60	12604172
2023-12-22	59.96	60.87	59.67	59.75	9799434
2023-12-26	59.68	60.56	59.62	60.21	6791580
2023-12-27	59.91	60.67	59.65	60.58	6787475
2023-12-28	60.12	61.10	60.12	61.02	5981881
2023-12-29	60.80	61.06	60.27	60.74	6814640
2024-01-02	60.55	62.15	60.18	61.57	10064315
2024-01-03	61.11	62.12	60.46	61.99	10306315
2024-01-04	62.17	62.76	61.73	61.80	10568090
2024-01-05	61.65	62.56	61.27	62.08	7803807
2024-01-08	61.78	63.06	61.59	62.92	7766698
2024-01-09	62.94	63.04	61.89	62.01	6921586
2024-01-10	62.02	62.73	61.90	62.28	8100055
2024-01-11	62.00	62.19	60.60	60.72	10686040
2024-01-12	61.18	61.66	60.92	61.04	7796869
2024-01-16	60.66	61.20	60.21	60.35	11633089
2024-01-17	59.46	60.01	57.80	58.27	11543135
2024-01-18	57.96	58.08	57.23	57.65	9626481
2024-01-19	57.72	57.79	56.58	57.26	12762602
2024-01-22	57.37	57.79	56.66	56.85	12979897
2024-01-23	57.28	57.51	56.89	57.38	16080950
2024-01-24	58.10	58.41	56.75	57.01	14471412
2024-01-25	58.95	59.36	57.06	57.98	15702617
2024-01-26	58.33	59.02	58.22	58.48	11649977
2024-01-29	58.47	59.79	58.21	59.57	10102831
2024-01-30	59.50	59.75	58.57	59.28	7807828
2024-01-31	59.70	59.98	58.43	58.63	11124878
2024-02-01	58.39	59.83	58.01	59.75	8687613
2024-02-02	58.89	59.03	57.98	58.15	14952859
2024-02-05	57.37	57.43	55.89	55.97	14293578
2024-02-06	56.00	56.58	55.51	56.23	10306853
2024-02-07	56.32	56.67	55.63	56.38	7761335
2024-02-08	56.42	56.42	55.39	56.29	8143193
2024-02-09	55.98	56.63	55.72	56.58	8003540
2024-02-12	56.59	57.63	56.50	57.55	9622014
2024-02-13	56.88	57.14	54.67	55.25	12759748
2024-02-14	55.39	56.07	55.09	56.01	8831274
2024-02-15	56.30	57.66	56.22	57.27	9880017
2024-02-16	56.86	57.42	56.33	57.03	9943508
2024-02-20	56.74	57.32	56.05	56.61	13014554
2024-02-21	57.02	57.34	56.64	57.10	9322699
2024-02-22	56.79	57.08	56.32	56.67	10425984
2024-02-23	56.80	57.46	56.51	56.27	10563931
2024-02-26	55.90	55.93	54.86	55.15	12753830
2024-02-27	55.44	55.99	54.79	55.56	12421768
2024-02-28	55.35	55.72	54.71	55.04	13240400
2024-02-29	55.49	55.86	54.96	55.19	19993610
2024-03-01	55.26	55.62	54.28	55.21	15398190
2024-03-04	54.78	55.07	53.95	54.97	11674600
2024-03-05	55.00	56.51	54.95	55.40	16026132
2024-03-06	55.98	56.91	55.26	55.53	11074908
2024-03-07	56.08	56.47	55.53	56.25	10227276
2024-03-08	56.72	58.16	56.31	57.81	12735605
2024-03-11	57.57	58.14	56.89	57.87	9681500
2024-03-12	57.67	58.00	56.55	57.15	9634415
2024-03-13	59.00	60.37	58.95	59.54	17495264
2024-03-14	59.20	60.24	59.11	59.54	16996067
2024-03-15	59.20	60.13	58.88	60.08	32424620
2024-03-18	60.08	61.14	59.44	60.17	17073650
2024-03-19	60.39	61.39	60.26	61.27	11433881
2024-03-20	61.45	62.41	61.36	62.20	14564496
2024-03-21	62.20	63.39	61.29	61.36	18090251
2024-03-22	62.22	62.49	61.72	61.78	10046337
2024-03-25	62.00	62.64	61.41	62.61	11423473
2024-03-26	62.62	62.91	61.30	61.43	13829574
2024-03-27	62.16	63.86	62.02	63.79	13409037
2024-03-28	63.67	64.26	63.39	63.91	12830842
2024-04-01	63.91	64.05	62.76	63.38	13175188
2024-04-02	63.27	63.34	62.36	62.88	9905331
2024-04-03	62.69	62.99	61.86	62.55	10551443
2024-04-04	63.35	63.98	62.97	63.73	10690083
2024-04-05	63.05	64.36	62.90	64.18	10278085
2024-04-08	64.15	64.92	63.93	64.86	8054868
2024-04-09	65.15	65.86	64.79	65.38	9188529
2024-04-10	63.50	64.24	63.00	64.01	10783388
2024-04-11	64.63	64.79	63.32	63.94	12145604
2024-04-12	64.12	64.31	62.95	63.08	9039494
2024-04-15	63.53	64.33	62.30	62.75	11147113
2024-04-16	62.49	62.58	61.31	61.70	11594124
2024-04-17	62.24	63.92	61.92	63.79	15653741
2024-04-18	63.85	64.39	63.13	64.01	10134983
2024-04-19	64.22	64.90	63.65	64.30	13419416
2024-04-22	64.59	65.49	63.92	65.31	14747195
2024-04-23	65.24	67.17	65.10	66.20	14349197
2024-04-24	65.91	67.10	65.22	66.56	12149626
2024-04-25	66.00	67.12	65.51	66.90	11418536
2024-04-26	67.22	67.30	65.75	65.99	9982762
2024-04-29	67.02	67.91	66.96	67.42	9911004
2024-04-30	66.90	67.49	66.27	66.97	10042563
2024-05-01	66.87	68.86	66.74	68.61	13992995
2024-05-02	68.88	69.02	67.67	68.85	10815915
2024-05-03	69.89	70.28	69.31	70.14	12687503
2024-05-06	70.36	71.30	70.26	71.25	14042124
2024-05-07	71.69	72.04	71.31	71.95	13621059
2024-05-08	71.70	72.89	71.48	72.85	9914979
2024-05-09	73.00	74.73	72.58	74.58	16627899
2024-05-10	74.87	75.21	73.65	73.79	12046747
2024-05-13	74.14	74.67	73.59	74.58	7685511
2024-05-14	74.94	75.61	74.66	75.42	8176616
2024-05-15	75.97	77.19	75.97	77.05	12470580
2024-05-16	77.06	77.41	76.06	76.41	10414248
2024-05-17	76.35	76.55	75.54	76.09	9490319
2024-05-20	75.99	76.19	75.57	75.87	7179699
2024-05-21	75.87	76.96	75.45	76.95	6420057
2024-05-22	76.41	77.18	76.16	76.32	8773558
2024-05-23	75.96	75.96	74.62	75.32	9097766
2024-05-24	75.42	77.10	75.26	76.61	7601101
2024-05-28	76.62	78.26	76.33	77.53	11986997
2024-05-29	76.77	76.90	76.16	76.68	6896342
2024-05-30	76.87	78.26	76.61	78.19	21764693
2024-05-31	78.29	80.47	78.13	79.51	16196032
2024-06-03	79.50	79.75	77.52	77.71	15410519
2024-06-04	77.61	77.79	76.53	77.15	8484305
2024-06-05	77.05	77.33	76.60	77.05	9264742
2024-06-06	76.94	77.77	76.63	76.70	6550584
2024-06-07	75.56	77.00	75.01	75.39	10059493
2024-06-10	75.47	77.06	74.85	76.97	11218858
2024-06-11	75.30	75.32	71.55	72.74	22781516
2024-06-12	73.79	73.95	71.40	72.26	13930465
2024-06-13	72.56	73.72	72.36	73.18	10023179
2024-06-14	72.76	73.54	72.38	73.06	6568564
2024-06-17	72.73	73.40	72.19	72.31	8445308
2024-06-18	69.10	70.59	68.97	70.44	29169776
2024-06-20	71.00	72.89	70.79	72.46	14857201
2024-06-21	73.36	73.69	72.07	72.81	19465802
2024-06-24	72.50	74.26	72.25	73.85	12063922
2024-06-25	73.57	73.74	72.39	72.98	11011768
2024-06-26	72.80	73.61	71.92	73.37	11481516
2024-06-27	73.62	74.39	73.23	73.72	9824715
2024-06-28	73.21	73.31	69.87	70.81	23935557
2024-07-01	71.46	71.63	69.54	69.90	11036448
2024-07-02	70.00	70.60	69.38	70.47	9415185
2024-07-03	70.92	71.91	70.55	71.83	4487233
2024-07-05	72.00	72.35	71.64	72.09	7689004
2024-07-08	72.15	72.58	71.74	72.11	5368723
2024-07-09	72.06	72.99	71.68	72.12	6220183
2024-07-10	72.26	73.13	71.68	72.90	6741131
2024-07-11	73.50	75.21	73.46	74.70	12189473
2024-07-12	75.00	76.70	74.77	76.00	11099386
2024-07-15	74.17	74.40	70.76	70.97	19575363
2024-07-16	71.54	72.29	70.85	71.90	10551758
2024-07-17	71.75	72.25	70.48	70.90	11878855
2024-07-18	71.00	72.36	70.82	71.67	10212366
2024-07-19	71.92	72.36	71.44	72.00	7752092
2024-07-22	72.95	74.15	72.76	72.90	9034733
2024-07-23	72.43	73.02	71.91	72.11	7027548
2024-07-24	72.73	75.75	72.29	75.41	17813675
2024-07-25	75.19	75.67	73.30	73.44	13934194
2024-07-26	74.23	74.99	73.52	74.26	7076174
2024-07-29	74.46	74.67	73.56	74.34	5977542
2024-07-30	74.53	74.53	73.20	74.28	8505519
2024-07-31	74.87	76.88	74.69	76.39	15618059
2024-08-01	76.32	78.42	75.90	78.39	11136569
2024-08-02	79.36	80.56	77.82	79.20	14513109
2024-08-05	78.55	79.00	76.49	76.68	11877571
2024-08-06	76.85	78.40	76.67	76.97	9050972
2024-08-07	77.72	78.76	77.29	77.56	8193227
2024-08-08	77.12	78.23	76.60	77.54	6935882
2024-08-09	77.50	78.03	76.35	77.46	5041288
2024-08-12	77.33	77.61	76.89	77.58	5955633
2024-08-13	78.35	78.50	77.53	78.12	5108864
2024-08-14	78.00	78.58	77.10	78.01	4620863
2024-08-15	77.54	77.81	77.13	77.41	5946540
2024-08-16	77.52	78.79	77.24	78.57	6344213
2024-08-19	78.57	79.57	78.43	79.35	5616992
2024-08-20	79.35	79.79	78.96	78.98	5967470
2024-08-21	79.17	79.99	79.13	79.64	5125298
2024-08-22	79.68	79.94	78.46	78.92	8006561
2024-08-23	79.46	80.32	79.16	79.66	5052935
2024-08-26	80.00	81.07	79.96	80.64	5378679
2024-08-27	80.36	80.64	79.59	79.61	5086035
2024-08-28	79.73	80.13	79.20	79.41	5462405
2024-08-29	79.53	80.18	78.71	79.52	5179197
2024-08-30	79.59	80.74	79.47	80.51	6808205
2024-09-03	80.77	81.18	79.63	79.93	9883868
2024-09-04	80.41	81.54	80.32	81.08	7517703
2024-09-05	81.96	82.14	80.23	80.33	8494898
2024-09-06	80.86	81.19	79.81	79.98	8181470
2024-09-09	80.11	81.24	79.26	81.19	6917950
2024-09-10	81.47	82.39	81.05	82.30	9588045
2024-09-11	82.70	83.57	81.73	83.43	10216517
2024-09-12	83.43	83.97	82.71	83.46	7857125
2024-09-13	83.90	84.73	83.50	84.65	6734402
2024-09-16	85.09	85.56	84.37	84.64	8791397
2024-09-17	84.79	85.00	84.18	84.97	7415059
2024-09-18	84.49	84.99	83.51	84.28	9286154
2024-09-19	83.63	83.80	81.47	82.29	13965216
2024-09-20	82.25	83.76	82.05	82.76	26032280
2024-09-23	83.66	84.94	82.94	84.82	7915992
2024-09-24	84.20	85.27	83.92	84.29	8205325
2024-09-25	84.61	85.21	83.85	84.62	8354739
2024-09-26	84.25	84.60	83.24	83.46	8462456
2024-09-27	83.77	84.84	83.76	84.54	8200940
2024-09-30	84.50	84.95	84.01	84.53	13884706
2024-10-01	84.11	85.75	83.82	85.27	9112611
2024-10-02	84.77	85.59	84.49	85.43	8403754
2024-10-03	85.65	86.10	84.75	85.05	7031487
2024-10-04	83.49	84.08	83.01	83.85	8341913
2024-10-07	83.55	83.55	80.19	80.29	11971568
2024-10-08	80.78	81.81	80.49	80.50	10098327
2024-10-09	79.66	81.10	79.66	80.58	10102451
2024-10-10	81.00	82.56	80.82	80.94	7928446
2024-10-11	80.98	81.88	80.39	81.86	7057095
2024-10-14	81.90	83.19	81.61	82.91	5814827
2024-10-15	83.00	84.05	82.67	82.79	15825034
2024-10-16	83.08	84.64	82.73	84.39	8061561
2024-10-17	84.30	84.63	83.70	83.78	6153217
2024-10-18	83.92	84.41	83.55	84.38	8595305
2024-10-21	84.76	84.96	83.66	84.03	7053832
2024-10-22	83.20	84.23	83.14	83.70	8358531
2024-10-23	84.59	86.00	83.00	84.96	10825057
2024-10-24	84.00	84.55	82.50	82.81	9705333
2024-10-25	82.90	83.13	81.29	81.43	6581101
2024-10-28	82.04	83.84	81.61	82.87	8679617
2024-10-29	79.95	80.70	79.47	79.56	19232884
2024-10-30	79.75	79.89	78.89	79.09	11650482
2024-10-31	78.39	79.85	78.14	79.25	13034688
2024-11-01	79.39	79.46	76.97	77.35	14615297
2024-11-04	77.35	78.82	77.10	78.37	11759135
2024-11-05	77.77	78.79	76.97	78.65	9051659
2024-11-06	74.30	74.98	72.69	74.52	28637812
2024-11-07	73.61	75.09	73.57	74.62	16311251
2024-11-08	74.98	77.19	74.68	76.97	14657144
2024-11-11	76.98	77.15	75.74	75.91	10275680
2024-11-12	75.61	75.80	73.62	74.26	12569787
2024-11-13	74.63	75.04	73.92	74.24	12451785
2024-11-14	73.88	76.18	73.65	75.28	13780486
2024-11-15	75.45	76.69	75.29	76.35	12930527
2024-11-18	76.30	76.67	75.31	76.39	9044451
2024-11-19	76.31	77.32	75.72	77.08	7942453
2024-11-20	77.19	77.50	76.36	76.88	7065237
2024-11-21	76.79	77.51	76.36	76.85	8908942
2024-11-22	77.23	77.54	75.76	76.00	8165408
2024-11-25	76.73	77.10	75.83	76.64	20803127
2024-11-26	77.00	77.78	76.47	77.49	10563815
2024-11-27	78.13	79.38	77.86	78.52	8689888
2024-11-29	78.58	78.99	78.32	78.67	6186543
2024-12-02	78.92	79.05	76.90	77.07	11361507
2024-12-03	77.07	77.57	76.23	76.29	9806907
2024-12-04	76.00	76.02	75.10	75.74	8310426
2024-12-05	75.64	76.54	75.42	76.20	6487534
2024-12-06	76.19	76.50	74.92	75.24	7079516
2024-12-09	75.50	75.63	74.56	74.70	9269802
2024-12-10	74.50	74.52	73.35	74.14	8619649
2024-12-11	74.20	74.55	73.58	73.98	7472931
2024-12-12	73.84	74.08	73.09	73.22	6969872
2024-12-13	73.05	73.75	72.94	73.62	7671173
2024-12-16	73.70	74.22	72.76	72.79	9767445
2024-12-17	72.31	72.60	71.80	72.27	7723138
2024-12-18	71.96	72.54	70.43	70.52	12495978
2024-12-19	70.52	71.00	69.71	69.77	13731900
2024-12-20	69.58	71.98	69.32	71.67	27547621
2024-12-23	71.34	72.53	71.25	72.49	7509001
2024-12-24	72.42	72.91	72.03	72.91	3001825
2024-12-26	72.48	72.90	72.27	72.37	4505047
2024-12-27	71.90	72.43	71.68	72.11	5458151
2024-12-30	71.68	71.91	70.98	71.76	8398953
2024-12-31	71.86	72.41	71.40	71.69	6216657
2025-01-02	72.47	72.62	71.29	71.61	5344988
2025-01-03	71.92	72.68	71.59	71.99	5089044
2025-01-06	71.80	71.94	70.84	71.24	7025967
2025-01-07	71.46	71.90	70.06	70.43	8975403
2025-01-08	70.02	70.70	69.46	70.66	7930615
2025-01-10	69.99	70.07	67.07	67.38	16261767
2025-01-13	67.22	67.36	65.89	66.96	17056588
2025-01-14	66.98	68.01	66.88	67.98	10699320
2025-01-15	69.27	70.04	69.01	69.29	12416463
2025-01-16	68.96	71.42	68.89	71.37	11469451
2025-01-17	71.09	71.84	70.74	70.76	12664620
2025-01-21	71.36	71.88	70.78	70.85	12153825
2025-01-22	70.56	70.57	68.34	68.49	14415157
2025-01-23	68.85	69.35	68.27	69.23	10780078
2025-01-24	68.10	74.05	68.00	72.83	24588509
2025-01-27	73.30	73.93	70.64	73.83	19128895
2025-01-28	72.33	72.88	69.92	70.54	16630485
2025-01-29	70.75	71.52	70.61	70.89	9496652
2025-01-30	71.99	72.00	70.79	71.30	8639210
2025-01-31	71.51	71.73	70.93	71.56	10709598
2025-02-03	70.50	71.79	70.19	71.05	9128746
2025-02-04	70.25	70.85	69.62	69.90	10574726
2025-02-05	70.75	70.79	69.14	69.20	9026138
2025-02-06	69.40	69.62	68.26	69.27	9145309
2025-02-07	69.14	69.39	68.20	68.27	9320375
2025-02-10	68.34	69.74	68.09	69.70	9121312
2025-02-11	69.41	70.38	68.71	70.33	7020144
2025-02-12	69.31	70.19	68.98	69.28	8574359
2025-02-13	69.42	69.66	68.56	68.60	15172979
2025-02-14	68.60	69.02	67.88	68.06	14184616
2025-02-18	68.00	68.55	67.53	68.50	12090912
2025-02-19	68.54	69.51	68.41	69.06	8843351
2025-02-20	69.08	70.44	68.82	70.14	9340542
2025-02-21	70.14	71.97	70.01	71.58	16742520
2025-02-24	71.30	71.46	69.92	70.80	11971109
2025-02-25	71.20	71.71	70.68	71.28	14063436
2025-02-26	71.19	71.64	70.51	71.01	8010527
2025-02-27	70.57	70.91	69.31	68.81	9379812
2025-02-28	69.59	70.22	69.28	70.17	11247967
2025-03-03	70.05	71.70	70.00	71.62	9492200
2025-03-04	71.96	73.08	70.76	70.85	17869690
2025-03-05	70.53	70.89	69.39	70.48	7722573
2025-03-06	70.02	70.11	69.02	70.01	7482322
2025-03-07	70.18	73.12	70.06	72.83	13469723
2025-03-10	73.00	76.29	72.48	76.16	25263690
2025-03-11	75.90	76.26	73.20	74.03	14836832
2025-03-12	73.00	73.38	71.78	72.92	12110926
2025-03-13	73.20	73.55	72.05	72.73	11252998
2025-03-14	72.78	73.68	72.33	73.55	8699712
2025-03-17	73.43	73.43	71.07	72.11	14953962
2025-03-18	72.21	72.21	70.27	70.70	15212061
2025-03-19	71.02	71.18	70.00	70.50	9457390
2025-03-20	71.04	72.09	70.59	71.15	11816011
2025-03-21	71.02	71.96	70.17	70.88	15781998
2025-03-24	70.95	71.79	69.91	70.07	12385395
2025-03-25	70.48	70.48	68.42	68.59	12618830
2025-03-26	68.77	69.84	68.68	69.73	9156026
2025-03-27	69.76	71.02	69.61	70.03	8748755
2025-03-28	70.44	70.98	70.17	70.45	7846856
2025-03-31	70.71	71.75	70.62	70.89	13347211
2025-04-01	71.00	71.57	70.52	70.92	8715835
2025-04-02	71.09	71.29	70.13	70.48	8480094
2025-04-03	71.67	72.96	71.37	72.14	13652664
2025-04-04	72.79	73.42	66.86	66.91	20993502
2025-04-07	65.50	67.27	63.93	65.06	19494898
2025-04-08	66.43	66.59	63.20	64.11	14232561
2025-04-09	63.39	67.79	61.72	67.58	23207760
2025-04-10	66.80	67.50	65.24	66.72	12801864
2025-04-11	66.45	66.99	64.60	65.81	14856876
2025-04-14	66.48	68.12	65.96	67.69	11588862
2025-04-15	67.86	68.44	67.53	67.66	7851961
2025-04-16	67.95	68.05	65.30	65.64	11356126
2025-04-17	66.04	67.34	65.97	66.31	11212554
2025-04-21	65.82	66.06	63.64	64.68	11568661
2025-04-22	65.46	66.80	65.35	66.64	14352017
2025-04-23	67.55	69.10	66.99	67.27	19476236

Explore More About NEE

Coins representing dividend payouts and trends

NEE Dividend History

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

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

NEE Stock Split History

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

Graph showing historical stock prices and market trends

NEE Historical Prices

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

Web Analytics