NGL Historical Prices

Summary

Key Stock Metrics

2.64

(April 16, 2025)

52-Week Low

10.29

(November 12, 2025)

52-Week High

46.25

(June 17, 2014)

All-Time High

9.86

(December 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-12	21.00	21.48	20.50	20.98	1951435
2011-05-13	20.95	21.00	20.70	20.75	165775
2011-05-16	20.76	21.05	20.75	20.89	57654
2011-05-17	20.88	21.00	20.60	21.00	57636
2011-05-18	21.05	21.29	20.91	21.29	96979
2011-05-19	21.20	21.85	21.17	21.75	141749
2011-05-20	22.00	22.00	21.30	21.68	67668
2011-05-23	21.28	21.59	21.13	21.46	50393
2011-05-24	21.60	21.68	21.00	21.20	56635
2011-05-25	21.10	21.36	20.40	20.74	60171
2011-05-26	20.88	20.89	20.52	20.69	38338
2011-05-27	20.50	20.60	20.30	20.50	20334
2011-05-31	20.50	20.98	20.50	20.94	34250
2011-06-01	20.75	21.05	20.60	20.63	33482
2011-06-02	20.90	20.90	20.63	20.76	16709
2011-06-03	20.86	20.86	20.27	20.29	44222
2011-06-06	20.27	20.27	19.34	19.37	56596
2011-06-07	19.40	19.43	18.34	18.75	115926
2011-06-08	18.69	19.49	18.40	19.49	29122
2011-06-09	19.36	20.35	19.36	20.11	16593
2011-06-10	19.90	20.48	19.50	20.15	24975
2011-06-13	20.20	20.40	19.14	19.89	23562
2011-06-14	19.75	20.20	19.70	20.12	29350
2011-06-15	20.10	20.11	19.08	19.20	13900
2011-06-16	19.40	19.40	18.60	18.62	17667
2011-06-17	18.75	18.79	18.60	18.65	17980
2011-06-20	18.75	18.97	18.60	18.90	27110
2011-06-21	19.20	19.99	19.20	19.99	54505
2011-06-22	19.85	20.25	19.42	19.99	55173
2011-06-23	20.00	20.00	19.27	19.58	35235
2011-06-24	19.70	20.00	19.56	19.72	11305
2011-06-27	19.70	20.24	19.70	19.95	18338
2011-06-28	19.90	20.49	19.51	20.00	39523
2011-06-29	20.15	20.49	19.87	20.49	26450
2011-06-30	20.25	20.49	19.68	19.94	42507
2011-07-01	19.85	20.15	19.75	20.00	11300
2011-07-05	20.00	20.34	20.00	20.34	8260
2011-07-06	20.48	20.49	20.05	20.05	7646
2011-07-07	20.17	20.70	20.17	20.70	22649
2011-07-08	20.20	20.70	20.20	20.55	15352
2011-07-11	20.55	20.55	20.14	20.25	11045
2011-07-12	20.39	20.39	19.51	19.75	24495
2011-07-13	19.85	20.20	19.26	19.31	16500
2011-07-14	19.40	19.90	19.40	19.70	4425
2011-07-15	19.60	20.00	19.25	19.84	20161
2011-07-18	19.80	20.25	19.71	20.02	12399
2011-07-19	20.15	20.49	20.15	20.40	6085
2011-07-20	20.41	20.41	20.00	20.10	17740
2011-07-21	20.20	20.49	20.10	20.30	3737
2011-07-22	20.20	20.34	20.00	20.00	16250
2011-07-25	20.02	20.25	19.70	19.82	17632
2011-07-26	19.71	20.20	19.71	19.80	28380
2011-07-27	20.00	20.46	19.75	19.75	19629
2011-07-28	20.05	20.44	20.02	20.32	20200
2011-07-29	20.00	20.20	19.80	19.80	16542
2011-08-01	19.98	20.15	19.58	20.10	4100
2011-08-02	20.25	20.25	19.50	19.50	11945
2011-08-03	19.60	19.75	19.08	19.20	12242
2011-08-04	19.38	19.55	18.66	18.69	25770
2011-08-05	19.50	19.60	18.90	19.27	39661
2011-08-08	20.70	20.70	18.00	18.52	44143
2011-08-09	18.25	18.65	18.25	18.59	24433
2011-08-10	18.25	18.50	18.10	18.48	21807
2011-08-11	18.50	18.80	18.10	18.40	19470
2011-08-12	18.50	18.89	18.34	18.68	17820
2011-08-15	18.70	19.74	18.68	19.55	103196
2011-08-16	19.55	19.91	19.11	19.61	82330
2011-08-17	19.61	20.90	19.61	20.70	258315
2011-08-18	20.40	20.58	19.86	20.34	35577
2011-08-19	20.19	20.64	20.17	20.40	30855
2011-08-22	20.40	20.78	19.64	20.10	21991
2011-08-23	21.77	21.77	19.50	20.20	15771
2011-08-24	20.00	20.46	19.80	20.40	16244
2011-08-25	20.50	20.50	20.00	20.16	8550
2011-08-26	20.10	20.62	19.90	20.35	18475
2011-08-29	20.38	20.70	20.38	20.62	47248
2011-08-30	20.59	20.70	20.02	20.40	27405
2011-08-31	20.67	21.50	20.19	21.40	118421
2011-09-01	21.30	21.75	21.02	21.69	50890
2011-09-02	24.20	24.20	21.02	22.07	84535
2011-09-06	21.50	22.48	21.50	22.48	32455
2011-09-07	22.40	22.90	22.40	22.70	50876
2011-09-08	22.98	23.00	22.10	22.15	49953
2011-09-09	22.20	22.55	21.80	22.15	67089
2011-09-12	22.20	22.26	21.58	21.82	17302
2011-09-13	22.15	22.55	21.74	22.05	101000
2011-09-14	22.05	22.46	21.92	22.03	27930
2011-09-15	22.07	22.15	21.80	22.07	21817
2011-09-16	21.85	22.19	21.85	21.90	15145
2011-09-19	21.90	22.09	21.81	21.90	38558
2011-09-20	21.85	22.24	21.75	21.92	40269
2011-09-21	21.98	22.05	21.90	21.95	24959
2011-09-22	21.90	22.07	21.33	21.51	44502
2011-09-23	21.68	21.68	21.31	21.31	11297
2011-09-26	21.50	21.71	21.31	21.45	12280
2011-09-27	21.62	22.00	21.58	21.70	15211
2011-09-28	21.86	21.86	20.80	21.11	30842
2011-09-29	21.33	22.17	20.76	21.98	20429
2011-09-30	21.80	21.90	21.00	21.50	13500
2011-10-03	21.41	21.41	20.46	20.47	13520
2011-10-04	20.00	20.15	19.46	19.88	17328
2011-10-05	20.00	20.89	19.51	20.52	11608
2011-10-06	20.44	21.68	20.26	21.08	17516
2011-10-07	21.19	21.79	21.05	21.19	7254
2011-10-10	21.17	21.74	20.86	21.09	21704
2011-10-11	21.00	21.25	20.59	21.10	11300
2011-10-12	21.23	21.94	21.08	21.55	11055
2011-10-13	21.68	22.00	20.35	21.95	30433
2011-10-14	21.93	22.10	21.33	21.61	12893
2011-10-17	21.52	21.57	20.75	21.09	5779
2011-10-18	21.20	21.73	21.16	21.73	4819
2011-10-19	21.86	21.86	21.30	21.66	12667
2011-10-20	21.66	22.05	21.66	21.95	11100
2011-10-21	21.93	22.05	21.60	22.05	16390
2011-10-24	21.80	22.15	21.53	21.64	19227
2011-10-25	21.61	21.62	20.96	21.17	11671
2011-10-26	21.15	22.00	21.15	22.00	18602
2011-10-27	21.53	21.93	21.21	21.80	16389
2011-10-28	21.57	21.72	21.08	21.21	10178
2011-10-31	21.14	21.45	21.00	21.44	10797
2011-11-01	21.11	21.15	21.00	21.07	8465
2011-11-02	21.10	21.75	21.10	21.55	12300
2011-11-03	21.70	22.00	21.50	21.65	24470
2011-11-04	21.86	21.86	21.30	21.66	26638
2011-11-07	21.46	21.65	21.28	21.28	41832
2011-11-08	21.50	21.86	21.15	21.30	42777
2011-11-09	21.15	21.49	21.15	21.30	11697
2011-11-10	21.46	21.85	21.00	21.55	16697
2011-11-11	21.29	21.45	21.08	21.14	9500
2011-11-14	21.46	21.68	21.31	21.65	14550
2011-11-15	21.53	21.63	21.41	21.50	7667
2011-11-16	21.36	21.57	21.18	21.52	17855
2011-11-17	21.62	21.90	21.55	21.67	15253
2011-11-18	21.67	21.88	21.42	21.66	15830
2011-11-21	21.50	21.50	20.79	20.96	16752
2011-11-22	21.04	21.50	20.72	20.92	9764
2011-11-23	20.86	21.39	20.75	21.08	7200
2011-11-25	21.17	21.72	21.17	21.61	1847
2011-11-28	21.70	21.80	21.48	21.80	2404
2011-11-29	21.85	21.88	21.50	21.51	2000
2011-11-30	21.64	21.75	21.25	21.62	17201
2011-12-01	21.65	21.67	21.52	21.55	6910
2011-12-02	21.73	21.76	21.55	21.65	8140
2011-12-05	21.55	21.84	21.01	21.76	9625
2011-12-06	21.78	21.78	21.30	21.65	20233
2011-12-07	21.59	21.59	21.19	21.19	4651
2011-12-08	21.10	21.10	20.00	20.10	26841
2011-12-09	20.00	20.35	19.91	20.05	12899
2011-12-12	20.09	20.87	20.09	20.65	9022
2011-12-13	20.70	21.00	20.57	20.91	10397
2011-12-14	20.99	21.75	20.68	20.73	13100
2011-12-15	21.00	21.27	20.25	20.30	10274
2011-12-16	20.28	20.68	20.26	20.61	7525
2011-12-19	20.78	20.78	20.35	20.53	16314
2011-12-20	20.61	20.97	20.50	20.82	11388
2011-12-21	20.91	21.00	20.50	20.64	7100
2011-12-22	20.77	21.00	20.50	20.51	18096
2011-12-23	20.50	20.78	20.40	20.52	10560
2011-12-27	20.42	20.50	20.40	20.41	7066
2011-12-28	20.49	20.50	20.29	20.29	6336
2011-12-29	20.41	20.55	20.32	20.55	14599
2011-12-30	20.29	20.65	20.29	20.63	8800
2012-01-03	20.69	20.69	20.25	20.60	11324
2012-01-04	20.60	21.24	20.47	21.17	7447
2012-01-05	21.16	21.44	21.14	21.42	4177
2012-01-06	21.54	21.99	21.54	21.78	6350
2012-01-09	21.80	21.99	21.71	21.87	8977
2012-01-10	21.75	21.90	21.66	21.90	10077
2012-01-11	22.00	22.25	21.98	22.10	11185
2012-01-12	22.21	22.21	21.56	21.58	15061
2012-01-13	21.74	22.00	21.52	22.00	11606
2012-01-17	21.90	22.00	21.71	21.81	12441
2012-01-18	21.99	22.25	21.89	21.93	14806
2012-01-19	22.12	22.49	21.91	21.99	17826
2012-01-20	22.22	22.22	21.93	22.18	13385
2012-01-23	22.25	22.66	22.00	22.25	21652
2012-01-24	22.32	22.58	21.91	22.09	20455
2012-01-25	22.17	22.60	21.91	22.35	13625
2012-01-26	22.60	23.00	22.27	22.90	38381
2012-01-27	23.10	23.50	22.42	23.15	24020
2012-01-30	23.40	23.50	22.71	22.77	15347
2012-01-31	22.73	23.01	22.44	22.76	16431
2012-02-01	22.47	23.04	21.88	21.88	20101
2012-02-02	22.10	22.41	22.00	22.00	9067
2012-02-03	22.08	22.28	21.99	22.10	8245
2012-02-06	21.99	22.39	21.99	22.39	2435
2012-02-07	22.69	23.20	22.36	22.97	24368
2012-02-08	23.10	23.10	22.70	22.89	11782
2012-02-09	23.00	27.61	22.81	22.81	12424
2012-02-10	22.83	22.83	22.30	22.44	23102
2012-02-13	22.53	23.69	22.53	22.99	32202
2012-02-14	23.25	23.29	23.00	23.15	7302
2012-02-15	23.25	23.25	22.09	22.21	33058
2012-02-16	22.33	22.95	22.18	22.73	7985
2012-02-17	22.70	22.70	21.81	22.02	28997
2012-02-21	22.18	22.18	21.66	21.67	13920
2012-02-22	21.75	21.95	21.66	21.66	10765
2012-02-23	21.78	21.90	21.57	21.57	6885
2012-02-24	21.85	21.85	21.32	21.52	8550
2012-02-27	21.48	21.56	21.37	21.37	3121
2012-02-28	21.52	21.82	21.36	21.80	8526
2012-02-29	21.93	21.93	21.36	21.36	8510
2012-03-01	21.65	22.14	21.60	22.14	14017
2012-03-02	21.76	22.31	21.76	21.94	2781
2012-03-05	22.07	22.23	21.52	21.52	5425
2012-03-06	21.50	22.00	21.25	21.25	15797
2012-03-07	21.29	21.45	21.29	21.34	2921
2012-03-08	21.40	21.60	21.30	21.50	9760
2012-03-09	21.40	21.42	21.10	21.37	2260
2012-03-12	21.36	21.40	21.10	21.40	10995
2012-03-13	21.19	21.39	21.00	21.37	14439
2012-03-14	21.40	21.49	21.25	21.25	8630
2012-03-15	21.10	21.48	20.60	21.00	24535
2012-03-16	21.22	21.46	20.94	21.38	15354
2012-03-19	21.25	21.35	21.00	21.10	1589
2012-03-20	21.00	21.00	20.86	20.86	925
2012-03-21	20.90	20.90	20.54	20.73	11713
2012-03-22	20.55	21.25	20.55	20.86	10939
2012-03-23	20.79	21.40	20.55	21.40	8500
2012-03-26	21.11	21.88	20.50	21.09	12095
2012-03-27	21.02	21.03	20.50	20.90	15846
2012-03-28	21.12	21.24	20.65	20.92	7079
2012-03-29	21.19	21.24	20.57	20.59	10772
2012-03-30	20.73	20.73	20.12	20.61	14696
2012-04-02	20.64	20.97	19.55	20.49	27795
2012-04-03	20.55	20.55	20.01	20.22	7400
2012-04-04	20.34	20.79	20.08	20.75	26078
2012-04-05	20.55	20.58	20.00	20.50	13441
2012-04-09	20.54	20.69	20.50	20.50	8684
2012-04-10	20.50	20.51	19.80	20.29	28992
2012-04-11	20.23	20.92	20.11	20.69	27890
2012-04-12	20.60	21.50	20.60	21.50	7987
2012-04-13	21.69	21.70	20.29	20.68	14617
2012-04-16	20.71	21.00	20.39	20.39	9810
2012-04-17	20.50	20.50	20.02	20.15	6614
2012-04-18	20.22	20.48	20.10	20.29	5070
2012-04-19	20.35	22.04	20.31	21.30	10422
2012-04-20	21.75	21.90	21.60	21.80	5565
2012-04-23	21.75	21.80	21.25	21.65	8743
2012-04-24	21.90	22.65	21.61	22.25	23066
2012-04-25	22.08	22.33	21.89	22.32	17202
2012-04-26	22.00	22.17	21.53	21.53	11551
2012-04-27	21.65	22.25	21.65	22.24	10048
2012-04-30	22.50	22.65	21.83	22.12	10584
2012-05-01	22.28	22.40	21.77	22.20	6821
2012-05-02	22.10	22.10	21.90	22.08	3485
2012-05-03	22.00	22.10	21.54	21.54	10799
2012-05-04	21.75	21.75	21.51	21.73	12763
2012-05-07	21.50	21.66	21.19	21.19	4067
2012-05-08	21.28	21.56	21.21	21.49	3100
2012-05-09	21.69	22.10	21.11	21.28	11339
2012-05-10	21.22	22.09	21.22	21.75	12217
2012-05-11	21.86	22.10	21.76	21.96	4210
2012-05-14	21.35	21.45	20.54	21.00	18607
2012-05-15	21.29	21.29	20.44	21.16	13091
2012-05-16	21.22	21.22	20.87	20.87	3823
2012-05-17	20.98	21.08	19.75	20.89	33771
2012-05-18	21.00	21.00	20.69	20.78	3682
2012-05-21	21.00	24.00	21.00	23.15	106545
2012-05-22	23.25	23.37	22.32	23.08	18108
2012-05-23	23.06	23.24	22.27	23.17	11799
2012-05-24	23.05	23.25	22.90	23.05	20472
2012-05-25	22.88	23.15	22.88	23.15	8927
2012-05-29	22.88	23.40	22.88	23.40	14832
2012-05-30	23.60	23.75	23.23	23.50	5080
2012-05-31	23.30	23.50	23.02	23.12	7478
2012-06-01	22.97	23.20	22.28	22.28	15000
2012-06-04	22.74	22.90	21.94	22.32	19050
2012-06-05	22.64	22.64	22.15	22.58	8733
2012-06-06	22.64	22.96	22.41	22.46	5823
2012-06-07	22.78	22.86	22.50	22.58	6294
2012-06-08	22.60	23.12	22.60	22.76	8040
2012-06-11	22.86	22.97	22.58	22.79	8682
2012-06-12	22.89	23.16	22.51	22.56	6071
2012-06-13	22.85	23.20	22.31	22.31	9212
2012-06-14	22.62	23.00	22.27	22.68	14683
2012-06-15	22.89	22.90	22.21	22.50	15868
2012-06-18	22.58	22.86	22.23	22.49	14468
2012-06-19	22.25	23.00	22.25	22.85	20966
2012-06-20	23.03	23.25	22.75	23.14	12180
2012-06-21	23.04	23.37	22.89	22.90	14284
2012-06-22	23.26	23.74	23.14	23.20	12111
2012-06-25	23.00	23.75	23.00	23.49	10939
2012-06-26	23.39	23.49	22.27	22.27	15368
2012-06-27	22.07	22.53	22.05	22.10	23090
2012-06-28	22.38	22.61	22.01	22.08	37490
2012-06-29	22.10	22.30	21.15	22.15	67850
2012-07-02	21.80	22.45	21.80	22.11	8800
2012-07-03	22.11	24.50	22.11	23.80	13920
2012-07-05	23.99	24.00	23.17	23.21	13331
2012-07-06	23.21	23.64	23.20	23.22	7564
2012-07-09	23.01	23.39	22.70	22.70	13577
2012-07-10	23.36	23.73	22.37	22.37	8911
2012-07-11	22.38	22.88	22.38	22.65	4515
2012-07-12	22.92	23.32	22.01	22.33	15636
2012-07-13	22.74	22.74	22.35	22.44	15500
2012-07-16	22.34	22.99	22.26	22.58	10178
2012-07-17	22.88	23.39	22.75	22.75	15718
2012-07-18	23.07	23.07	22.49	22.50	5763
2012-07-19	22.52	22.90	22.45	22.50	22440
2012-07-20	22.82	22.82	22.40	22.45	5558
2012-07-23	22.38	22.96	22.30	22.39	10549
2012-07-24	22.38	22.49	22.36	22.37	6897
2012-07-25	22.57	25.72	22.49	25.20	87908
2012-07-26	24.99	25.25	24.77	24.80	51173
2012-07-27	25.00	25.24	24.90	25.14	10605
2012-07-30	25.81	25.81	25.12	25.46	50116
2012-07-31	25.84	26.29	25.30	26.26	34735
2012-08-01	26.00	26.04	25.41	25.56	15188
2012-08-02	25.60	26.04	25.43	25.60	17467
2012-08-03	26.60	26.60	26.01	26.05	14778
2012-08-06	26.20	26.48	25.76	25.88	13449
2012-08-07	26.17	26.25	25.45	26.02	8578
2012-08-08	26.17	26.49	25.25	25.94	16553
2012-08-09	25.81	26.24	25.81	26.07	9076
2012-08-10	25.95	26.50	25.56	26.09	8805
2012-08-13	26.40	26.54	26.04	26.51	20344
2012-08-14	26.70	26.79	26.20	26.49	13460
2012-08-15	26.13	26.60	26.13	26.50	22985
2012-08-16	26.59	26.60	26.00	26.60	15401
2012-08-17	26.75	26.75	26.41	26.50	28343
2012-08-20	26.37	26.78	26.02	26.67	9755
2012-08-21	26.50	26.70	26.50	26.50	17472
2012-08-22	26.50	26.60	26.46	26.46	58822
2012-08-23	26.30	26.68	26.22	26.44	16661
2012-08-24	26.66	26.70	26.12	26.22	12944
2012-08-27	26.53	26.53	26.02	26.25	22926
2012-08-28	26.15	26.48	25.76	25.91	15117
2012-08-29	26.00	26.00	25.56	25.56	7943
2012-08-30	25.56	25.75	25.26	25.55	11533
2012-08-31	25.55	25.75	25.25	25.39	9778
2012-09-04	25.01	25.50	24.96	24.96	20815
2012-09-05	25.23	25.23	24.52	24.56	17301
2012-09-06	24.78	24.87	24.01	24.07	20095
2012-09-07	24.30	24.82	24.11	24.61	5932
2012-09-10	24.75	25.12	24.75	24.89	23826
2012-09-11	24.99	25.25	24.75	25.24	9748
2012-09-12	25.30	26.19	25.02	25.30	15775
2012-09-13	25.20	25.33	25.11	25.11	13909
2012-09-14	25.39	25.40	25.00	25.00	10915
2012-09-17	25.23	25.23	24.44	24.55	9063
2012-09-18	24.40	24.75	23.40	24.70	29264
2012-09-19	24.84	25.25	24.51	24.52	9135
2012-09-20	24.63	25.25	24.63	25.04	12385
2012-09-21	25.23	25.24	24.75	25.20	3004
2012-09-24	25.00	25.00	24.15	24.97	12450
2012-09-25	24.88	25.00	24.50	24.50	4600
2012-09-26	24.70	24.70	24.06	24.29	8835
2012-09-27	24.30	24.85	24.07	24.85	15076
2012-09-28	24.85	24.85	23.50	24.04	26854
2012-10-01	24.44	24.46	24.11	24.46	9037
2012-10-02	24.50	24.50	24.10	24.48	10270
2012-10-03	24.26	24.50	24.02	24.50	10876
2012-10-04	24.06	24.58	24.06	24.50	4261
2012-10-05	24.66	25.00	24.60	24.94	6140
2012-10-08	24.70	25.00	24.51	24.68	11285
2012-10-09	24.78	25.00	24.55	24.67	6934
2012-10-10	24.52	24.67	24.11	24.50	10484
2012-10-11	24.55	24.60	24.20	24.50	6000
2012-10-12	24.50	24.60	24.40	24.40	7700
2012-10-15	24.50	24.50	24.12	24.49	8724
2012-10-16	24.27	24.75	24.17	24.65	31867
2012-10-17	24.74	24.74	24.50	24.52	9367
2012-10-18	24.55	25.24	24.55	24.86	52503
2012-10-19	25.21	25.21	24.25	24.28	18848
2012-10-22	24.25	24.75	24.15	24.50	35150
2012-10-23	24.45	24.50	24.25	24.45	7263
2012-10-24	24.50	24.72	24.27	24.46	29279
2012-10-25	24.36	24.75	24.04	24.44	19296
2012-10-26	24.50	24.50	24.26	24.30	3505
2012-10-31	24.50	24.75	24.35	24.53	16300
2012-11-01	24.80	25.50	24.72	25.16	13022
2012-11-02	25.16	25.18	24.50	24.50	12968
2012-11-05	24.65	24.82	24.47	24.50	8659
2012-11-06	24.70	25.00	24.05	24.30	6623
2012-11-07	24.40	24.65	23.80	23.84	15968
2012-11-08	23.95	24.82	23.95	24.24	6148
2012-11-09	24.00	24.25	24.00	24.10	10415
2012-11-12	24.25	24.42	24.11	24.25	6505
2012-11-13	24.10	24.25	24.10	24.25	11406
2012-11-14	24.25	24.25	24.06	24.20	9069
2012-11-15	24.03	24.10	23.07	23.32	41586
2012-11-16	23.23	23.80	23.16	23.50	55268
2012-11-19	23.55	23.75	23.35	23.75	11547
2012-11-20	23.60	23.60	23.20	23.50	25045
2012-11-21	23.50	23.55	23.46	23.51	10695
2012-11-23	23.42	23.70	23.42	23.52	3809
2012-11-26	23.50	23.51	23.08	23.09	17187
2012-11-27	23.31	23.68	22.75	22.75	80181
2012-11-28	23.04	23.50	22.88	23.18	21870
2012-11-29	23.25	23.25	22.70	22.71	40045
2012-11-30	22.81	23.18	22.50	22.60	41396
2012-12-03	22.66	23.25	22.18	22.27	33985
2012-12-04	22.39	22.66	22.13	22.56	15448
2012-12-05	22.75	22.75	22.41	22.50	29609
2012-12-06	22.50	22.60	21.75	22.00	272821
2012-12-07	22.00	22.70	22.00	22.50	39774
2012-12-10	22.50	22.50	22.16	22.44	26575
2012-12-11	22.36	22.50	22.35	22.50	43183
2012-12-12	22.45	22.50	22.26	22.40	46019
2012-12-13	22.40	22.40	22.34	22.40	52490
2012-12-14	22.30	22.44	22.25	22.35	141056
2012-12-17	22.40	22.40	22.25	22.40	13517
2012-12-18	22.30	22.30	22.05	22.30	44380
2012-12-19	22.35	22.49	22.24	22.49	105222
2012-12-20	22.59	22.59	21.28	21.94	2234540
2012-12-21	21.72	22.39	21.49	21.57	112805
2012-12-24	21.45	21.57	21.26	21.26	36512
2012-12-26	21.40	22.10	21.28	21.80	78921
2012-12-27	21.95	22.24	21.19	22.23	549424
2012-12-28	21.73	22.18	21.43	21.99	152038
2012-12-31	21.93	23.38	21.80	23.32	164132
2013-01-02	23.69	24.10	23.22	23.67	178570
2013-01-03	23.99	24.11	23.23	23.27	77596
2013-01-04	23.48	23.48	22.76	22.98	57640
2013-01-07	22.80	22.95	22.38	22.84	45119
2013-01-08	22.85	22.99	22.55	22.69	80618
2013-01-09	22.65	22.75	22.40	22.64	52631
2013-01-10	22.75	23.48	22.75	22.96	173839
2013-01-11	23.00	23.75	22.95	23.75	82719
2013-01-14	23.83	23.83	23.39	23.64	73426
2013-01-15	23.75	23.79	23.29	23.33	72076
2013-01-16	23.34	23.63	23.20	23.25	79312
2013-01-17	23.46	23.58	23.31	23.58	15992
2013-01-18	23.75	23.75	23.40	23.50	67413
2013-01-22	23.60	23.80	23.48	23.60	74990
2013-01-23	23.53	24.25	23.53	24.08	65413
2013-01-24	24.27	24.27	23.57	23.76	60413
2013-01-25	23.76	24.50	23.61	24.35	103455
2013-01-28	24.90	25.25	24.35	24.48	166989
2013-01-29	24.63	25.89	24.63	25.28	127300
2013-01-30	25.62	28.63	25.29	25.50	143389
2013-01-31	25.31	25.40	24.05	25.20	120073
2013-02-01	25.22	25.22	23.77	24.09	201027
2013-02-04	24.19	24.19	23.74	23.92	89550
2013-02-05	24.17	24.24	23.75	24.13	52697
2013-02-06	24.20	24.88	23.86	24.30	59150
2013-02-07	24.46	24.95	24.39	24.85	69409
2013-02-08	24.95	25.00	24.62	24.71	23600
2013-02-11	24.56	25.00	24.44	24.80	130646
2013-02-12	24.93	24.99	24.80	24.87	42141
2013-02-13	24.80	24.87	24.44	24.50	66727
2013-02-14	24.31	24.99	23.73	24.50	139492
2013-02-15	24.24	24.77	23.71	23.80	100793
2013-02-19	23.96	24.75	23.80	24.69	163088
2013-02-20	24.50	24.50	24.00	24.24	121438
2013-02-21	23.90	24.04	23.65	23.80	144027
2013-02-22	23.89	24.22	23.75	24.09	157075
2013-02-25	24.38	24.38	23.81	24.20	88868
2013-02-26	24.20	24.20	23.80	24.17	112419
2013-02-27	24.00	24.39	23.92	24.30	147128
2013-02-28	24.49	24.49	24.10	24.37	89470
2013-03-01	24.47	24.47	23.80	24.10	126580
2013-03-04	24.16	24.37	23.85	24.25	90461
2013-03-05	24.32	24.32	23.85	24.14	126838
2013-03-06	24.06	24.15	23.91	24.15	80014
2013-03-07	24.19	24.50	24.00	24.44	127356
2013-03-08	24.48	24.95	24.25	24.84	111522
2013-03-11	24.93	24.93	24.36	24.71	86170
2013-03-12	24.84	24.97	24.06	24.35	119966
2013-03-13	24.60	24.80	24.29	24.57	127164
2013-03-14	24.52	24.73	24.47	24.55	55673
2013-03-15	24.74	24.90	24.27	24.90	166503
2013-03-18	24.54	25.25	24.30	25.25	154546
2013-03-19	25.25	25.50	24.73	25.50	101393
2013-03-20	25.28	25.46	25.17	25.40	44983
2013-03-21	25.25	25.44	24.82	25.40	40199
2013-03-22	25.36	25.45	25.12	25.40	54896
2013-03-25	25.38	25.64	25.14	25.61	60202
2013-03-26	25.58	25.99	25.48	25.83	48272
2013-03-27	25.59	26.22	25.38	25.74	1710392
2013-03-28	26.00	27.00	25.65	26.90	244273
2013-04-01	27.17	27.50	26.88	27.44	263573
2013-04-02	27.50	27.95	27.39	27.95	96905
2013-04-03	27.99	28.36	27.25	27.40	179361
2013-04-04	27.27	27.43	26.63	27.05	130825
2013-04-05	26.69	26.84	26.08	26.65	113614
2013-04-08	26.65	27.94	26.64	27.42	97903
2013-04-09	27.65	28.88	27.46	27.63	207703
2013-04-10	28.00	28.47	27.60	28.37	113165
2013-04-11	28.33	28.84	27.94	28.15	119531
2013-04-12	28.04	28.52	27.01	27.18	119421
2013-04-15	27.07	28.00	27.00	27.07	84222
2013-04-16	27.25	27.50	27.11	27.45	45416
2013-04-17	27.25	27.66	27.16	27.38	45772
2013-04-18	27.57	28.10	27.25	27.91	49549
2013-04-19	27.97	28.45	27.70	28.45	50837
2013-04-22	28.40	28.88	28.14	28.55	91842
2013-04-23	28.64	29.40	28.50	29.16	143292
2013-04-24	29.00	29.60	28.81	29.60	65216
2013-04-25	29.60	29.75	29.16	29.42	37141
2013-04-26	29.01	29.46	28.50	28.65	138136
2013-04-29	28.36	29.00	28.26	29.00	61765
2013-04-30	29.00	29.40	28.78	29.40	51176
2013-05-01	29.50	29.50	28.76	29.10	54108
2013-05-02	28.51	29.49	28.34	29.37	56022
2013-05-03	29.40	29.50	28.67	29.49	62134
2013-05-06	29.46	29.75	28.95	29.60	62654
2013-05-07	29.59	29.95	29.25	29.67	60509
2013-05-08	29.61	30.00	29.61	29.82	109011
2013-05-09	29.72	29.95	29.66	29.92	56785
2013-05-10	29.92	29.95	29.65	29.76	71715
2013-05-13	29.76	29.94	29.72	29.79	83413
2013-05-14	29.82	29.89	28.51	29.00	102343
2013-05-15	29.00	29.52	28.63	29.33	57203
2013-05-16	29.17	29.67	29.06	29.45	34415
2013-05-17	28.88	29.45	28.88	29.38	42861
2013-05-20	29.23	29.50	29.23	29.48	41871
2013-05-21	29.50	29.88	29.35	29.88	52315
2013-05-22	29.85	29.95	29.53	29.80	48656
2013-05-23	29.44	29.88	29.04	29.80	39564
2013-05-24	29.79	29.99	29.51	29.97	38679
2013-05-28	30.09	30.09	28.60	28.76	88211
2013-05-29	28.75	28.75	27.00	27.50	186466
2013-05-30	27.37	28.45	27.21	28.14	103731
2013-05-31	28.25	28.25	27.41	27.84	90557
2013-06-03	27.81	28.15	27.25	28.00	57349
2013-06-04	27.76	27.90	26.52	27.50	93909
2013-06-05	27.29	28.28	26.80	27.90	163144
2013-06-06	27.86	28.00	27.41	27.95	84232
2013-06-07	27.99	28.98	27.97	28.87	74954
2013-06-10	28.75	28.88	28.23	28.80	54627
2013-06-11	28.29	28.90	27.72	28.20	114614
2013-06-12	28.21	29.00	28.20	29.00	1841815
2013-06-13	28.73	29.50	28.50	29.40	188460
2013-06-14	29.39	29.80	29.03	29.75	153558
2013-06-17	29.94	30.34	29.29	29.64	174857
2013-06-18	29.70	29.86	29.27	29.71	69707
2013-06-19	29.56	29.78	29.47	29.59	45289
2013-06-20	29.36	29.36	28.60	28.83	73040
2013-06-21	28.92	29.46	28.69	29.04	62746
2013-06-24	29.29	29.29	28.16	29.15	57008
2013-06-25	29.51	30.00	29.19	29.97	74762
2013-06-26	29.97	30.50	29.78	30.37	113280
2013-06-27	30.50	30.50	29.80	30.19	64355
2013-06-28	29.78	30.69	29.78	30.19	71755
2013-07-01	30.50	30.69	30.11	30.49	31568
2013-07-02	30.44	31.00	29.73	29.93	162403
2013-07-03	30.02	30.49	29.80	30.27	41806
2013-07-05	30.59	31.41	30.20	31.12	96889
2013-07-08	31.19	31.59	30.94	31.41	152996
2013-07-09	30.00	30.32	28.75	29.16	973382
2013-07-10	28.98	29.70	28.96	29.61	5592667
2013-07-11	29.56	29.75	29.25	29.59	892730
2013-07-12	29.59	29.59	29.01	29.45	275082
2013-07-15	29.45	29.50	28.77	29.30	315259
2013-07-16	29.10	29.29	29.05	29.11	484254
2013-07-17	29.07	29.18	28.80	28.93	486684
2013-07-18	28.85	29.30	28.85	28.97	165745
2013-07-19	28.92	29.07	28.69	28.95	270233
2013-07-22	29.27	29.50	29.04	29.42	204348
2013-07-23	29.47	29.47	28.91	28.92	159267
2013-07-24	28.80	29.35	28.25	29.15	320013
2013-07-25	28.98	29.20	28.62	29.04	161300
2013-07-26	29.13	29.28	28.81	29.10	193078
2013-07-29	29.10	29.60	28.58	29.40	219097
2013-07-30	29.60	29.60	28.73	29.06	209088
2013-07-31	29.00	29.03	28.50	28.70	279657
2013-08-01	28.39	28.57	27.75	28.50	145366
2013-08-02	28.50	28.77	28.23	28.50	172771
2013-08-05	28.80	29.11	28.80	29.06	193735
2013-08-06	29.41	29.44	28.66	28.99	161337
2013-08-07	28.71	28.99	28.60	28.80	155530
2013-08-08	28.79	29.41	28.50	29.35	152413
2013-08-09	29.00	29.75	28.92	29.68	146922
2013-08-12	29.60	29.60	28.83	29.01	107075
2013-08-13	28.70	29.00	28.50	28.57	159918
2013-08-14	28.21	28.43	27.75	28.21	107486
2013-08-15	28.15	28.88	28.01	28.81	127736
2013-08-16	28.70	29.76	28.08	29.63	256653
2013-08-19	29.43	29.50	29.15	29.30	172946
2013-08-20	29.29	29.75	28.81	29.55	189583
2013-08-21	29.41	29.69	29.00	29.45	158917
2013-08-22	29.31	29.70	29.31	29.61	110652
2013-08-23	29.54	30.25	29.54	30.15	166401
2013-08-26	30.15	30.32	29.79	30.01	162302
2013-08-27	30.16	30.34	29.59	30.14	165270
2013-08-28	30.29	30.99	30.05	30.51	233463
2013-08-29	30.63	30.99	30.42	30.99	180543
2013-08-30	31.00	31.22	30.76	30.88	104300
2013-09-03	31.19	31.28	30.58	30.78	90711
2013-09-04	31.04	31.19	30.85	31.00	113191
2013-09-05	31.05	31.25	30.50	31.10	73057
2013-09-06	31.15	31.45	30.83	31.25	83258
2013-09-09	30.94	31.25	30.05	31.14	259464
2013-09-10	30.60	30.72	29.56	30.30	353603
2013-09-11	30.05	31.24	29.81	31.19	287783
2013-09-12	30.97	31.58	30.40	31.47	225068
2013-09-13	32.47	33.35	32.06	32.49	616079
2013-09-16	32.62	33.25	32.14	32.36	277746
2013-09-17	32.40	32.55	31.85	32.46	145557
2013-09-18	32.29	33.35	32.02	32.95	346045
2013-09-19	33.35	33.90	32.91	33.73	266636
2013-09-20	32.10	32.27	31.84	32.19	2774327
2013-09-23	32.01	32.28	30.55	31.35	644589
2013-09-24	31.45	31.92	30.80	30.86	285022
2013-09-25	30.64	31.04	30.10	31.00	384260
2013-09-26	30.12	31.00	30.12	30.89	258814
2013-09-27	30.66	31.07	30.30	31.01	149024
2013-09-30	30.64	31.75	30.21	30.84	365057
2013-10-01	30.88	31.60	30.60	31.45	243975
2013-10-02	31.10	31.68	31.02	31.22	141269
2013-10-03	30.88	31.13	30.10	30.93	179457
2013-10-04	30.45	30.85	30.18	30.43	169287
2013-10-07	30.38	31.70	30.34	31.65	264355
2013-10-08	31.81	31.81	31.21	31.60	174396
2013-10-09	31.83	31.84	31.30	31.76	224092
2013-10-10	31.80	31.88	30.80	31.19	170659
2013-10-11	30.86	31.37	30.63	31.25	82039
2013-10-14	31.00	32.05	30.54	31.78	107617
2013-10-15	31.57	32.02	31.17	31.26	63408
2013-10-16	31.31	31.66	30.70	30.76	105620
2013-10-17	30.76	31.46	30.76	31.46	63515
2013-10-18	31.47	32.25	30.99	32.25	206662
2013-10-21	32.28	32.30	31.86	32.20	89714
2013-10-22	32.08	32.20	31.60	32.09	100764
2013-10-23	31.61	31.93	31.18	31.85	199331
2013-10-24	31.79	32.00	31.63	31.88	110118
2013-10-25	32.29	32.29	31.20	31.66	167143
2013-10-28	31.66	32.22	31.50	32.22	126679
2013-10-29	32.20	32.20	31.56	31.69	74345
2013-10-30	31.65	31.84	31.20	31.47	94301
2013-10-31	30.76	31.79	30.76	31.46	108083
2013-11-01	31.52	31.72	30.82	31.00	123068
2013-11-04	31.31	31.39	30.85	31.20	76218
2013-11-05	30.87	31.54	30.67	31.53	149309
2013-11-06	31.55	32.19	31.36	31.51	233367
2013-11-07	31.96	32.50	31.10	32.33	268427
2013-11-08	32.33	32.49	31.64	31.68	170779
2013-11-11	31.75	32.19	31.45	31.91	141230
2013-11-12	32.18	32.35	31.50	31.50	141149
2013-11-13	30.55	32.10	30.55	31.79	147108
2013-11-14	31.92	32.08	31.23	31.95	204907
2013-11-15	31.98	32.50	31.53	32.40	228799
2013-11-18	32.40	32.44	31.93	32.16	130884
2013-11-19	32.00	32.30	31.75	32.19	172460
2013-11-20	32.32	32.50	31.57	31.80	204908
2013-11-21	31.81	32.36	31.61	32.29	162214
2013-11-22	32.35	32.58	32.23	32.58	123203
2013-11-25	32.39	32.99	32.35	32.61	213161
2013-11-26	32.70	33.24	32.30	32.52	179462
2013-11-27	32.67	33.15	32.21	32.39	148051
2013-11-29	32.53	32.58	32.35	32.48	22949
2013-12-02	32.39	32.65	32.00	32.52	122074
2013-12-03	32.43	32.51	32.01	32.41	72471
2013-12-04	32.39	32.65	32.15	32.27	98450
2013-12-05	32.15	32.25	31.79	32.05	142364
2013-12-06	31.46	31.70	30.65	31.35	426355
2013-12-09	31.50	31.74	30.97	31.58	230527
2013-12-10	31.59	31.79	31.35	31.79	313139
2013-12-11	31.71	31.77	31.29	31.66	352644
2013-12-12	31.41	31.65	31.11	31.23	135459
2013-12-13	31.20	31.59	30.71	30.97	306303
2013-12-16	30.99	31.58	30.99	31.41	171753
2013-12-17	31.45	31.58	30.94	31.27	136397
2013-12-18	31.41	31.77	31.07	31.48	250152
2013-12-19	31.32	31.84	31.02	31.19	231021
2013-12-20	31.08	31.99	30.62	31.97	439100
2013-12-23	31.89	33.12	31.58	32.47	408979
2013-12-24	32.97	33.60	32.56	32.83	139720
2013-12-26	33.00	33.25	32.53	33.12	169842
2013-12-27	33.28	33.75	32.82	33.47	209082
2013-12-30	33.62	34.50	33.45	33.90	197000
2013-12-31	33.60	35.10	33.57	34.50	192922
2014-01-02	34.50	35.08	33.37	33.73	260650
2014-01-03	33.85	34.31	33.41	34.05	106752
2014-01-06	34.24	34.44	33.90	33.97	141806
2014-01-07	33.65	34.23	33.39	33.66	189158
2014-01-08	33.57	34.33	33.33	33.76	194548
2014-01-09	33.90	34.27	33.40	33.45	142632
2014-01-10	33.46	34.38	33.35	34.28	167939
2014-01-13	34.10	34.71	33.70	34.03	111197
2014-01-14	34.14	34.94	33.92	34.85	435160
2014-01-15	34.85	35.89	34.57	35.67	456661
2014-01-16	35.55	35.85	35.10	35.68	221288
2014-01-17	35.49	35.77	35.03	35.10	176237
2014-01-21	35.15	36.59	34.91	35.59	280563
2014-01-22	35.84	36.28	35.26	35.47	132091
2014-01-23	35.24	36.21	35.23	35.48	163527
2014-01-24	35.25	35.78	35.00	35.36	155050
2014-01-27	35.59	35.76	34.84	35.06	180768
2014-01-28	35.20	35.45	35.17	35.17	133605
2014-01-29	34.99	35.79	34.79	34.90	113349
2014-01-30	34.95	35.41	34.87	35.20	117947
2014-01-31	34.38	35.00	34.27	34.99	149389
2014-02-03	34.86	35.14	34.50	34.77	161127
2014-02-04	34.74	35.05	34.70	35.04	118731
2014-02-05	34.99	36.73	34.07	35.62	464212
2014-02-06	35.62	36.38	35.05	35.90	312918
2014-02-07	35.93	36.48	35.73	36.25	174355
2014-02-10	36.33	36.77	36.01	36.39	200170
2014-02-11	36.75	36.80	34.37	35.30	605845
2014-02-12	35.74	36.49	35.04	35.84	371811
2014-02-13	35.82	36.34	35.25	35.99	227277
2014-02-14	36.29	36.33	35.75	35.98	248809
2014-02-18	36.36	36.78	35.88	36.32	392607
2014-02-19	36.30	36.96	36.06	36.57	348553
2014-02-20	36.49	36.75	36.05	36.28	272960
2014-02-21	36.30	36.79	36.20	36.58	238809
2014-02-24	36.74	36.74	36.06	36.29	268237
2014-02-25	36.41	36.84	36.31	36.53	289171
2014-02-26	36.70	36.85	36.04	36.78	144072
2014-02-27	36.80	36.88	36.40	36.59	163896
2014-02-28	36.69	36.73	36.26	36.26	179027
2014-03-03	36.34	36.51	35.80	36.29	253863
2014-03-04	36.45	37.34	36.14	37.28	254607
2014-03-05	36.75	36.90	36.00	36.80	337904
2014-03-06	36.75	37.50	36.40	36.97	319741
2014-03-07	37.20	37.41	36.01	36.42	184493
2014-03-10	36.44	36.84	36.32	36.51	130664
2014-03-11	36.43	36.52	36.13	36.42	129700
2014-03-12	36.39	36.56	35.84	36.51	373166
2014-03-13	36.52	37.11	36.28	36.59	118531
2014-03-14	36.52	36.93	36.22	36.80	116654
2014-03-17	36.90	38.14	36.58	37.72	183832
2014-03-18	37.66	38.08	36.74	36.86	273905
2014-03-19	36.96	37.09	35.53	35.97	262030
2014-03-20	35.76	36.67	35.30	35.61	265479
2014-03-21	35.91	37.29	35.61	37.29	577707
2014-03-24	36.95	37.26	36.67	37.10	199899
2014-03-25	37.13	37.22	36.33	36.40	135872
2014-03-26	36.64	36.69	35.98	36.32	155561
2014-03-27	36.32	37.03	35.75	36.83	90475
2014-03-28	36.85	37.68	36.45	37.49	149939
2014-03-31	37.49	37.75	37.10	37.53	177502
2014-04-01	37.43	37.96	37.08	37.87	129323
2014-04-02	38.00	38.86	37.72	38.45	241487
2014-04-03	38.45	39.25	38.33	38.70	234681
2014-04-04	38.99	39.95	38.59	39.23	253784
2014-04-07	39.44	39.78	38.86	39.08	147211
2014-04-08	39.16	39.75	38.94	39.43	178056
2014-04-09	39.54	40.00	39.45	39.78	129858
2014-04-10	39.61	39.86	38.36	38.91	294372
2014-04-11	39.00	39.50	38.49	39.10	209272
2014-04-14	39.47	40.43	39.13	39.72	139534
2014-04-15	39.89	40.10	38.89	39.44	126606
2014-04-16	39.41	39.63	38.30	38.36	278055
2014-04-17	38.22	38.79	38.00	38.11	163388
2014-04-21	38.25	38.78	37.70	38.52	185752
2014-04-22	38.66	39.00	38.26	38.39	137882
2014-04-23	38.46	38.81	38.19	38.19	98966
2014-04-24	38.43	39.05	37.82	38.93	208593
2014-04-25	40.29	40.29	38.24	38.32	88602
2014-04-28	38.41	38.93	38.32	38.55	72204
2014-04-29	38.73	39.24	38.50	38.87	94459
2014-04-30	38.71	38.98	38.50	38.67	104737
2014-05-01	38.35	38.93	38.02	38.58	98498
2014-05-02	38.69	38.69	37.84	37.84	112622
2014-05-05	37.37	39.23	37.21	38.92	103193
2014-05-06	38.96	39.25	38.00	38.38	90773
2014-05-07	38.38	38.74	37.54	38.32	139924
2014-05-08	38.20	38.52	37.10	37.80	162210
2014-05-09	37.79	38.83	37.55	38.67	102165
2014-05-12	38.80	39.21	37.64	37.74	100289
2014-05-13	37.70	38.61	37.55	38.27	191663
2014-05-14	38.16	38.96	38.10	38.95	123276
2014-05-15	38.95	39.43	38.43	39.03	122680
2014-05-16	39.00	39.66	38.85	39.66	46237
2014-05-19	39.68	39.94	38.77	38.99	78336
2014-05-20	39.00	39.37	38.63	38.77	55836
2014-05-21	38.96	39.34	38.43	38.65	80157
2014-05-22	38.74	39.08	38.56	38.58	162387
2014-05-23	38.61	38.99	38.59	38.74	324233
2014-05-27	38.99	38.99	38.60	38.70	150843
2014-05-28	38.80	39.29	38.61	39.24	321443
2014-05-29	39.20	39.80	39.06	39.44	236839
2014-05-30	39.37	40.35	38.94	40.00	364232
2014-06-02	40.05	40.37	39.85	40.09	112184
2014-06-03	39.92	40.20	39.71	39.90	93257
2014-06-04	40.10	41.20	40.00	40.92	233496
2014-06-05	41.10	41.90	40.92	41.69	248966
2014-06-06	41.55	42.24	41.52	41.92	142507
2014-06-09	41.84	43.43	41.81	42.86	340778
2014-06-10	43.01	43.82	42.37	43.50	220273
2014-06-11	43.45	44.25	43.03	43.42	161193
2014-06-12	43.35	44.19	42.61	42.94	114479
2014-06-13	43.34	44.00	43.26	43.97	122710
2014-06-16	44.39	45.50	44.31	45.29	735183
2014-06-17	45.08	46.25	45.00	45.67	196262
2014-06-18	42.70	43.20	42.34	42.50	6479960
2014-06-19	42.55	43.30	42.50	43.06	949006
2014-06-20	43.00	43.50	42.95	43.40	950413
2014-06-23	43.33	43.75	43.15	43.56	579937
2014-06-24	43.08	43.70	42.77	43.35	505928
2014-06-25	42.97	44.00	42.77	43.91	1175146
2014-06-26	43.90	43.90	43.14	43.55	355973
2014-06-27	43.33	43.95	42.83	43.93	334316
2014-06-30	43.70	43.70	43.32	43.34	171862
2014-07-01	43.28	43.54	42.91	43.20	252028
2014-07-02	43.15	43.60	43.01	43.50	102193
2014-07-03	43.60	43.91	43.35	43.90	195000
2014-07-07	43.75	43.90	43.16	43.78	130444
2014-07-08	43.76	43.90	43.33	43.89	250946
2014-07-09	43.90	43.90	43.48	43.59	96657
2014-07-10	43.50	43.60	43.00	43.55	212690
2014-07-11	43.53	43.74	43.10	43.65	219486
2014-07-14	43.70	43.95	43.45	43.84	293756
2014-07-15	43.85	43.95	43.61	43.75	311699
2014-07-16	43.85	44.14	43.39	44.14	324059
2014-07-17	42.48	43.48	42.19	42.31	1791170
2014-07-18	42.47	42.57	42.29	42.52	197137
2014-07-21	42.39	42.60	42.34	42.42	239460
2014-07-22	42.65	43.85	42.23	43.51	462190
2014-07-23	43.47	43.76	43.00	43.15	192591
2014-07-24	43.39	43.87	43.03	43.87	237288
2014-07-25	43.91	44.81	43.91	44.58	776003
2014-07-28	44.74	44.85	43.87	44.66	424209
2014-07-29	44.41	44.86	44.10	44.83	294171
2014-07-30	44.84	44.85	44.19	44.23	751609
2014-07-31	42.54	43.32	42.54	42.95	764781
2014-08-01	42.75	43.35	42.61	43.08	441541
2014-08-04	43.01	43.65	42.76	43.07	232480
2014-08-05	43.00	43.30	42.04	42.21	1612286
2014-08-06	42.02	42.64	41.82	41.90	174748
2014-08-07	41.90	42.08	39.81	40.80	379821
2014-08-08	40.71	40.94	39.92	40.81	421212
2014-08-11	41.14	42.11	41.14	41.84	170506
2014-08-12	41.00	41.63	40.43	41.37	271343
2014-08-13	41.45	42.18	41.44	42.04	233841
2014-08-14	42.12	43.31	41.85	42.45	198863
2014-08-15	42.47	43.10	40.28	42.21	166690
2014-08-18	42.18	42.23	41.31	41.75	231140
2014-08-19	41.76	42.53	41.31	42.31	214197
2014-08-20	42.08	43.56	41.62	43.31	249742
2014-08-21	43.02	43.59	42.28	43.49	206283
2014-08-22	43.40	43.48	42.76	42.94	181374
2014-08-25	42.97	43.27	42.52	42.76	205887
2014-08-26	42.52	43.08	42.36	42.51	151944
2014-08-27	42.40	42.75	41.96	42.48	252370
2014-08-28	42.51	42.67	42.14	42.57	189739
2014-08-29	42.56	42.85	42.32	42.58	105677
2014-09-02	42.53	42.61	42.39	42.54	191349
2014-09-03	42.51	42.93	42.39	42.50	246335
2014-09-04	42.37	42.70	41.94	42.11	265498
2014-09-05	42.17	42.34	41.73	42.13	119840
2014-09-08	42.17	43.32	41.70	42.93	504501
2014-09-09	42.94	43.01	42.48	42.91	205664
2014-09-10	42.99	43.16	42.82	42.96	176108
2014-09-11	42.87	43.21	42.62	42.88	94782
2014-09-12	42.91	43.06	41.30	42.12	211750
2014-09-15	42.04	42.15	41.53	41.56	205925
2014-09-16	41.01	41.92	40.58	41.50	300014
2014-09-17	41.56	42.08	41.44	41.45	251163
2014-09-18	41.54	42.47	41.45	42.47	256855
2014-09-19	42.32	43.00	42.11	42.66	506334
2014-09-22	42.50	42.60	42.04	42.37	223789
2014-09-23	42.13	42.49	41.75	41.75	363137
2014-09-24	41.56	42.20	41.50	41.57	161168
2014-09-25	41.45	41.58	40.11	40.19	695878
2014-09-26	40.22	40.42	39.56	40.20	226566
2014-09-29	40.12	40.23	39.58	39.70	195859
2014-09-30	39.83	40.64	39.13	39.37	360757
2014-10-01	39.26	39.80	38.00	39.28	387724
2014-10-02	39.26	39.43	38.34	39.16	250219
2014-10-03	39.22	39.34	38.65	38.84	327395
2014-10-06	38.83	39.07	38.31	38.47	289030
2014-10-07	38.20	38.40	36.88	37.05	408206
2014-10-08	37.11	37.31	35.38	36.25	453668
2014-10-09	36.30	36.65	33.86	34.52	785276
2014-10-10	34.39	35.00	33.00	33.54	632423
2014-10-13	33.37	34.00	31.58	31.64	431258
2014-10-14	31.20	32.24	29.27	30.50	898041
2014-10-15	29.70	32.46	28.73	31.59	1046997
2014-10-16	31.07	35.56	31.07	34.18	509493
2014-10-17	34.76	35.13	32.68	33.74	925595
2014-10-20	33.74	35.39	33.37	34.66	428707
2014-10-21	34.61	36.00	34.61	35.79	422929
2014-10-22	35.65	36.75	35.36	36.05	285504
2014-10-23	36.84	37.13	36.28	37.04	290567
2014-10-24	37.27	38.02	36.84	36.98	276329
2014-10-27	36.82	36.98	35.57	35.82	410026
2014-10-28	35.89	36.56	35.16	35.65	341425
2014-10-29	35.60	36.15	35.50	35.68	288917
2014-10-30	35.62	35.74	34.31	34.88	430854
2014-10-31	34.40	34.60	33.80	34.36	246644
2014-11-03	34.37	34.62	33.70	34.28	404986
2014-11-04	34.11	34.11	32.67	33.33	351658
2014-11-05	33.65	34.31	32.65	33.15	307455
2014-11-06	33.24	33.95	32.76	33.79	395065
2014-11-07	33.73	34.36	33.06	33.14	594423
2014-11-10	33.17	33.87	32.26	32.39	651623
2014-11-11	31.41	32.18	30.55	30.65	613195
2014-11-12	30.50	32.43	30.50	31.92	601288
2014-11-13	31.92	32.22	31.42	31.70	72302
2014-11-14	31.17	32.59	30.82	32.42	435627
2014-11-17	32.44	34.43	32.07	33.42	468695
2014-11-18	33.72	34.15	33.03	33.41	413124
2014-11-19	34.38	35.77	34.28	35.64	1332876
2014-11-20	35.74	38.15	35.62	38.10	1654924
2014-11-21	38.47	40.58	38.11	39.18	8923168
2014-11-24	38.92	39.05	37.47	37.55	828710
2014-11-25	37.27	37.78	36.31	36.62	448559
2014-11-26	36.72	36.85	35.75	36.18	661054
2014-11-28	34.56	35.87	34.07	34.90	322062
2014-12-01	34.08	34.73	31.43	31.86	1101531
2014-12-02	31.48	33.82	31.29	32.83	676772
2014-12-03	32.60	34.36	32.57	33.65	520533
2014-12-04	33.70	34.02	32.24	32.55	378726
2014-12-05	32.26	33.22	32.03	32.54	313639
2014-12-08	32.29	32.32	27.92	28.56	893003
2014-12-09	27.71	29.00	27.47	27.99	688142
2014-12-10	27.96	27.96	26.48	26.77	718065
2014-12-11	26.59	27.50	24.62	24.84	756807
2014-12-12	24.27	24.58	22.70	23.94	1273743
2014-12-15	24.54	24.83	23.29	23.44	856801
2014-12-16	23.00	25.92	22.57	25.91	1123285
2014-12-17	25.80	29.92	25.80	29.37	1127025
2014-12-18	31.73	31.73	28.09	28.50	929170
2014-12-19	28.40	29.56	28.09	28.63	1476413
2014-12-22	28.67	29.26	28.25	29.05	686535
2014-12-23	29.20	29.78	28.55	29.14	446637
2014-12-24	28.84	29.32	28.08	28.65	401947
2014-12-26	28.68	29.32	28.25	29.29	209422
2014-12-29	29.29	29.99	28.86	29.78	555213
2014-12-30	29.61	29.84	29.01	29.55	496909
2014-12-31	29.13	29.24	27.86	27.99	562951
2015-01-02	28.00	29.10	27.65	28.60	356333
2015-01-05	28.60	29.33	26.18	26.32	351555
2015-01-06	26.41	26.61	24.88	26.51	412943
2015-01-07	26.78	26.95	25.65	26.13	305116
2015-01-08	26.40	27.28	26.07	26.93	325661
2015-01-09	27.03	27.95	26.50	27.61	291420
2015-01-12	27.24	27.24	24.97	25.20	359260
2015-01-13	25.44	26.28	24.92	26.01	374448
2015-01-14	25.75	26.36	25.06	25.98	436655
2015-01-15	26.50	28.10	25.91	27.07	562107
2015-01-16	27.00	28.46	27.00	27.59	386617
2015-01-20	27.60	28.38	27.13	28.17	326005
2015-01-21	28.04	28.95	27.93	28.83	259314
2015-01-22	29.00	29.75	28.67	29.10	318297
2015-01-23	28.86	29.75	28.58	28.97	267336
2015-01-26	29.12	29.70	28.70	29.14	288908
2015-01-27	29.02	30.19	28.94	29.66	311737
2015-01-28	29.94	29.94	28.13	28.39	346603
2015-01-29	28.26	28.87	26.65	27.70	643036
2015-01-30	27.36	29.13	27.36	28.22	431099
2015-02-02	28.25	29.51	27.92	28.74	792985
2015-02-03	29.51	31.70	28.85	30.91	700085
2015-02-04	30.31	30.31	28.40	29.58	616066
2015-02-05	29.80	30.49	29.26	30.00	389749
2015-02-06	30.32	30.32	28.76	29.51	274076
2015-02-09	29.61	31.00	29.58	30.13	320416
2015-02-10	30.14	30.80	29.15	29.20	384323
2015-02-11	28.92	29.99	28.54	28.85	215203
2015-02-12	29.42	29.98	28.93	29.92	168345
2015-02-13	30.37	30.48	29.79	29.99	298993
2015-02-17	30.07	30.59	29.63	30.17	331281
2015-02-18	30.17	31.06	30.14	30.70	293417
2015-02-19	30.29	30.61	29.65	30.43	282026
2015-02-20	30.43	31.39	30.22	31.31	452387
2015-02-23	31.19	31.19	30.20	30.78	481217
2015-02-24	31.00	31.29	30.00	30.93	241300
2015-02-25	31.15	31.30	30.48	30.81	325846
2015-02-26	30.57	30.84	29.49	29.67	282517
2015-02-27	29.76	30.91	29.74	30.52	240048
2015-03-02	30.55	30.72	28.74	29.28	385851
2015-03-03	29.28	29.66	28.82	29.27	376901
2015-03-04	29.13	29.92	28.28	29.43	595193
2015-03-05	29.32	29.40	28.62	28.98	260772
2015-03-06	27.36	27.60	27.02	27.04	4795416
2015-03-09	27.00	27.62	26.77	26.88	665489
2015-03-10	26.60	27.19	26.25	27.07	460980
2015-03-11	27.18	27.22	26.72	26.90	298815
2015-03-12	27.09	27.75	26.70	27.22	713528
2015-03-13	27.11	27.38	26.97	27.16	615574
2015-03-16	27.19	27.36	26.49	27.17	464346
2015-03-17	27.01	27.52	26.70	27.04	602040
2015-03-18	27.09	27.27	26.17	27.03	483682
2015-03-19	26.64	27.10	26.20	26.65	460725
2015-03-20	26.91	27.35	26.06	26.68	1565515
2015-03-23	26.79	27.19	26.35	27.00	456898
2015-03-24	27.10	27.17	26.46	26.53	265400
2015-03-25	26.50	26.95	26.44	26.65	200880
2015-03-26	26.92	27.06	26.36	26.40	213090
2015-03-27	26.34	26.68	26.13	26.48	186523
2015-03-30	26.59	26.92	25.90	26.08	223941
2015-03-31	25.92	26.74	25.67	26.23	374912
2015-04-01	26.33	27.07	26.11	26.51	384113
2015-04-02	26.43	27.16	26.43	26.74	245463
2015-04-06	26.96	27.36	26.79	27.29	335210
2015-04-07	27.23	27.59	27.10	27.36	347504
2015-04-08	27.46	27.49	27.08	27.21	261855
2015-04-09	27.29	27.45	26.84	27.25	278342
2015-04-10	27.35	27.44	26.40	26.96	548691
2015-04-13	27.00	27.16	26.53	26.93	263210
2015-04-14	27.02	27.35	26.42	26.56	456120
2015-04-15	26.71	27.09	26.55	26.80	327020
2015-04-16	26.81	27.32	26.36	26.51	561354
2015-04-17	26.41	27.13	26.28	27.11	348419
2015-04-20	27.13	27.60	27.01	27.46	438132
2015-04-21	27.48	27.69	27.05	27.46	377085
2015-04-22	27.72	28.50	27.58	27.75	1642452
2015-04-23	28.19	28.48	27.69	27.70	1281103
2015-04-24	28.26	28.32	27.94	28.06	702631
2015-04-27	28.30	28.87	28.08	28.53	613411
2015-04-28	28.87	29.72	28.79	29.04	907567
2015-04-29	29.00	30.50	29.00	29.28	2080248
2015-04-30	29.56	30.13	29.05	29.26	605280
2015-05-01	28.73	29.06	28.73	28.96	577819
2015-05-04	29.05	29.27	28.73	28.94	217174
2015-05-05	29.10	29.80	29.07	29.66	533334
2015-05-06	29.82	29.82	29.03	29.31	235156
2015-05-07	29.67	29.67	27.79	28.17	942549
2015-05-08	28.12	28.73	27.76	28.26	411295
2015-05-11	28.28	28.87	27.96	28.74	355867
2015-05-12	28.77	28.99	28.21	28.58	211411
2015-05-13	28.83	29.18	28.30	28.61	276761
2015-05-14	28.68	28.97	28.56	28.90	197498
2015-05-15	28.86	29.12	28.58	29.09	232491
2015-05-18	29.29	29.67	29.11	29.65	354323
2015-05-19	29.70	30.47	29.45	30.22	552794
2015-05-20	30.30	30.30	29.90	30.11	232579
2015-05-21	30.14	30.43	30.00	30.30	398958
2015-05-22	30.15	30.49	30.07	30.39	178950
2015-05-26	30.10	30.49	30.10	30.42	201808
2015-05-27	30.40	30.63	30.16	30.38	165764
2015-05-28	30.26	30.41	30.01	30.25	240287
2015-05-29	30.33	30.47	29.88	30.06	281094
2015-06-01	29.66	30.83	29.66	30.65	271729
2015-06-02	30.69	31.60	30.62	31.48	280754
2015-06-03	31.55	31.59	30.51	30.52	218106
2015-06-04	30.46	30.50	29.60	29.80	287351
2015-06-05	29.81	30.47	29.75	30.03	150097
2015-06-08	29.85	30.16	29.49	29.57	294498
2015-06-09	29.74	30.10	29.45	29.93	285549
2015-06-10	30.18	30.83	30.02	30.76	599809
2015-06-11	30.74	31.09	30.60	30.99	399320
2015-06-12	30.90	31.11	30.66	31.09	190565
2015-06-15	31.01	31.61	30.85	31.34	312898
2015-06-16	31.22	31.56	31.09	31.45	170173
2015-06-17	31.43	31.84	31.25	31.77	198410
2015-06-18	31.87	32.17	31.43	32.05	429291
2015-06-19	32.01	33.64	31.75	33.63	918094
2015-06-22	33.60	33.60	32.48	32.96	574896
2015-06-23	32.88	32.91	32.21	32.39	382520
2015-06-24	32.34	32.64	32.17	32.62	256029
2015-06-25	32.88	32.96	32.39	32.48	200528
2015-06-26	32.54	32.79	32.00	32.20	322932
2015-06-29	31.85	32.24	31.41	31.48	348375
2015-06-30	31.85	32.24	30.31	30.33	473517
2015-07-01	30.30	31.31	29.79	30.14	399928
2015-07-02	30.03	30.44	29.51	30.06	411740
2015-07-06	29.94	30.03	29.59	29.79	156290
2015-07-07	29.60	30.96	29.22	30.57	362667
2015-07-08	30.40	30.66	29.29	29.30	212925
2015-07-09	29.69	30.33	29.30	30.16	318453
2015-07-10	30.43	30.43	29.78	29.91	372916
2015-07-13	29.93	30.48	29.85	29.90	160909
2015-07-14	29.91	30.07	29.60	29.93	345899
2015-07-15	29.84	29.97	28.50	28.50	243602
2015-07-16	28.42	28.52	27.37	27.53	291802
2015-07-17	27.46	27.67	26.31	27.51	437607
2015-07-20	27.33	27.60	25.78	26.10	395534
2015-07-21	26.27	27.49	26.10	26.71	538894
2015-07-22	26.61	26.75	25.51	25.88	568692
2015-07-23	25.83	26.36	25.50	25.54	226694
2015-07-24	26.34	26.71	25.54	26.14	523814
2015-07-27	26.00	26.82	25.51	26.78	251331
2015-07-28	26.84	28.07	26.84	27.75	225284
2015-07-29	27.83	28.96	27.24	28.67	367750
2015-07-30	27.85	28.31	27.25	27.85	219067
2015-07-31	27.79	28.27	27.36	27.68	315623
2015-08-03	27.51	28.04	27.00	27.08	322963
2015-08-04	27.20	27.46	26.17	26.28	250565
2015-08-05	26.32	26.94	24.83	24.83	383850
2015-08-06	24.80	25.95	24.13	24.32	553914
2015-08-07	24.25	25.20	24.25	24.36	308848
2015-08-10	23.90	25.77	23.85	25.64	334347
2015-08-11	25.26	27.23	24.70	25.63	768413
2015-08-12	25.46	26.62	25.00	26.53	217779
2015-08-13	26.75	27.07	25.76	26.26	327842
2015-08-14	26.49	27.37	26.30	27.25	307866
2015-08-17	27.29	27.69	26.65	26.69	210246
2015-08-18	26.85	27.50	26.50	26.72	201355
2015-08-19	26.71	27.11	25.93	25.96	309033
2015-08-20	25.40	26.80	25.21	25.28	320588
2015-08-21	25.52	26.21	24.35	24.36	314746
2015-08-24	23.80	23.99	21.42	23.24	582831
2015-08-25	23.71	24.08	23.04	23.36	442145
2015-08-26	23.81	23.81	22.07	23.06	414883
2015-08-27	23.45	24.61	23.10	24.16	432962
2015-08-28	24.05	24.96	24.00	24.79	432809
2015-08-31	24.75	24.84	23.83	24.10	358424
2015-09-01	23.52	24.12	22.50	23.16	382183
2015-09-02	23.50	23.85	22.92	23.14	282792
2015-09-03	23.20	23.65	22.97	23.12	228427
2015-09-04	22.95	23.43	22.53	22.85	287612
2015-09-08	23.00	23.36	22.21	22.39	325414
2015-09-09	22.61	22.76	21.10	21.14	578578
2015-09-10	21.57	22.48	21.00	22.31	781261
2015-09-11	22.05	22.45	21.36	21.81	915092
2015-09-14	21.56	23.52	21.56	22.72	575895
2015-09-15	23.20	23.90	22.86	23.27	545161
2015-09-16	23.27	24.58	23.11	23.97	365370
2015-09-17	24.07	25.00	23.95	24.32	407002
2015-09-18	24.05	24.73	23.89	24.65	1389188
2015-09-21	24.72	24.72	23.97	24.10	259316
2015-09-22	23.92	24.70	23.68	24.40	372746
2015-09-23	24.28	24.46	22.90	23.13	381384
2015-09-24	23.13	23.25	22.07	22.81	395017
2015-09-25	23.19	23.48	22.31	22.46	233110
2015-09-28	22.20	22.55	21.00	21.74	453347
2015-09-29	21.62	21.99	19.72	19.81	769505
2015-09-30	20.00	20.65	19.55	19.97	968579
2015-10-01	20.29	20.84	19.93	20.61	1117398
2015-10-02	20.58	21.09	20.13	20.42	1087408
2015-10-05	20.58	21.14	20.58	20.76	1048792
2015-10-06	20.80	22.79	20.63	22.39	569606
2015-10-07	22.61	23.33	21.79	22.21	470465
2015-10-08	22.23	22.84	21.92	22.30	414188
2015-10-09	22.30	22.89	21.99	22.20	320812
2015-10-12	22.24	22.31	21.64	21.76	276721
2015-10-13	21.67	22.26	21.38	21.39	254106
2015-10-14	21.44	21.98	20.68	20.72	434444
2015-10-15	20.61	20.92	20.28	20.52	373942
2015-10-16	20.75	20.76	20.15	20.25	603280
2015-10-19	20.00	20.20	19.07	19.95	605341
2015-10-20	19.98	20.00	19.60	19.90	304370
2015-10-21	19.81	20.00	19.00	19.32	397230
2015-10-22	19.24	19.32	18.35	18.82	522777
2015-10-23	18.81	19.22	18.12	18.44	385427
2015-10-26	18.45	19.00	17.52	17.71	478961
2015-10-27	17.57	17.74	16.96	17.60	557538
2015-10-28	17.51	18.64	17.25	18.25	513447
2015-10-29	18.35	19.05	18.12	18.69	533058
2015-10-30	17.95	18.79	17.40	18.52	438933
2015-11-02	18.48	19.37	18.32	18.99	419553
2015-11-03	19.25	19.50	18.72	18.98	407348
2015-11-04	18.98	19.19	18.00	18.03	368697
2015-11-05	17.97	18.06	16.83	17.01	617139
2015-11-06	16.85	17.38	16.50	16.78	441613
2015-11-09	16.71	17.31	15.82	16.00	737882
2015-11-10	15.89	15.89	14.57	15.36	885277
2015-11-11	15.36	16.70	15.36	16.64	784734
2015-11-12	16.52	17.21	16.28	16.94	812910
2015-11-13	17.00	17.79	16.76	16.80	650980
2015-11-16	17.00	17.65	16.77	17.26	333761
2015-11-17	17.19	17.28	16.51	16.80	289804
2015-11-18	17.04	18.17	16.93	18.07	729317
2015-11-19	18.00	18.08	17.55	17.64	664064
2015-11-20	17.79	18.05	17.17	17.48	518380
2015-11-23	17.45	18.54	17.22	18.29	474544
2015-11-24	18.36	18.78	18.01	18.02	306297
2015-11-25	17.96	18.16	17.28	17.36	349232
2015-11-27	17.25	17.59	17.01	17.50	167608
2015-11-30	17.57	18.30	17.35	17.55	382383
2015-12-01	17.59	18.21	17.03	17.28	596179
2015-12-02	17.06	17.10	14.76	15.19	1419288
2015-12-03	15.11	15.14	12.91	14.33	2871057
2015-12-04	14.07	14.33	12.78	13.54	1396646
2015-12-07	13.29	13.33	10.89	11.19	2026216
2015-12-08	10.96	11.98	10.53	10.57	2065342
2015-12-09	10.66	11.40	10.64	10.82	1791269
2015-12-10	10.80	12.61	9.51	10.46	4576560
2015-12-11	10.95	11.20	9.30	9.69	2616480
2015-12-14	9.58	9.77	8.27	9.00	3172476
2015-12-15	9.10	9.39	8.45	8.96	1832525
2015-12-16	8.99	9.42	8.67	9.33	1278282
2015-12-17	9.31	9.33	8.10	8.11	1436531
2015-12-18	8.12	9.10	8.12	9.10	3238991
2015-12-21	9.01	9.29	8.04	8.90	2429710
2015-12-22	8.91	10.11	8.75	9.57	2203191
2015-12-23	9.81	11.23	9.81	10.96	1849965
2015-12-24	11.01	11.43	10.87	11.14	797724
2015-12-28	11.11	11.11	9.92	10.17	1211940
2015-12-29	10.37	10.64	9.90	10.58	1051217
2015-12-30	10.35	10.57	9.98	10.07	952580
2015-12-31	9.97	11.23	9.90	11.04	1025158
2016-01-04	10.74	11.10	10.26	10.76	952620
2016-01-05	10.76	10.80	10.15	10.60	744299
2016-01-06	10.35	10.44	9.52	9.91	862515
2016-01-07	9.38	10.32	9.05	9.12	2678032
2016-01-08	10.76	15.16	10.69	13.28	8235210
2016-01-11	13.00	13.20	11.70	12.76	2899755
2016-01-12	12.17	13.11	11.70	12.37	1861094
2016-01-13	12.50	12.99	10.91	11.07	1549725
2016-01-14	10.95	12.11	10.56	10.71	1483758
2016-01-15	10.18	10.56	9.94	10.13	898236
2016-01-19	10.15	10.18	8.68	8.81	1091652
2016-01-20	8.46	8.54	7.56	8.22	1297003
2016-01-21	8.34	9.57	8.21	9.44	1647900
2016-01-22	9.77	12.26	9.77	12.21	2600912
2016-01-25	11.71	12.80	10.93	11.50	2230873
2016-01-26	11.98	12.13	10.87	11.69	1300248
2016-01-27	11.59	11.68	10.71	11.25	1251767
2016-01-28	11.98	12.18	11.28	11.78	1072323
2016-01-29	12.02	12.97	11.76	12.05	1030116
2016-02-01	10.78	10.78	9.85	10.48	1821674
2016-02-02	10.56	10.75	10.01	10.47	759377
2016-02-03	10.73	11.25	10.22	11.16	810939
2016-02-04	11.45	11.45	10.02	10.27	1013806
2016-02-05	10.03	10.69	10.02	10.39	438793
2016-02-08	10.00	10.05	8.38	8.49	1659198
2016-02-09	8.33	8.36	7.42	7.66	1631629
2016-02-10	7.58	7.66	6.21	6.30	2760539
2016-02-11	6.29	6.29	5.57	5.70	1890303
2016-02-12	6.40	7.00	5.75	6.49	1299499
2016-02-16	7.04	7.87	6.63	7.71	2790341
2016-02-17	7.79	9.56	7.79	8.43	2325048
2016-02-18	8.51	8.96	8.07	8.50	1192242
2016-02-19	8.40	8.55	8.16	8.24	589956
2016-02-22	8.56	8.94	8.50	8.77	1105950
2016-02-23	8.52	8.93	7.93	7.99	1189256
2016-02-24	7.75	8.02	7.01	7.83	1948799
2016-02-25	7.45	8.03	7.25	8.00	567819
2016-02-26	8.06	8.51	7.74	7.97	854237
2016-02-29	7.85	8.45	7.76	8.09	773937
2016-03-01	8.29	8.29	8.00	8.13	851239
2016-03-02	8.01	8.23	7.76	8.20	1088151
2016-03-03	8.19	9.07	8.07	8.99	937830
2016-03-04	9.01	9.42	8.65	8.85	1404010
2016-03-07	8.90	9.40	8.79	9.34	1252992
2016-03-08	9.24	9.31	8.40	8.50	1250869
2016-03-09	8.58	8.69	8.06	8.52	734114
2016-03-10	8.70	8.92	8.32	8.33	950927
2016-03-11	7.93	8.31	7.30	7.44	3234436
2016-03-14	7.15	7.56	6.72	7.23	2011310
2016-03-15	6.81	7.09	6.52	6.60	2114370
2016-03-16	6.63	7.35	6.57	7.25	2462776
2016-03-17	7.68	8.32	7.51	8.03	2110701
2016-03-18	8.10	9.08	8.10	8.30	11686327
2016-03-21	8.30	8.30	7.34	7.69	1732575
2016-03-22	7.56	7.92	7.40	7.90	954913
2016-03-23	7.75	8.09	7.44	7.44	742758
2016-03-24	7.25	7.91	7.00	7.83	1020082
2016-03-28	7.94	7.99	7.53	7.60	738582
2016-03-29	7.47	8.12	7.17	7.96	925139
2016-03-30	8.25	8.46	7.51	7.59	1126372
2016-03-31	7.56	8.06	7.51	7.52	1213227
2016-04-01	7.35	7.64	7.21	7.23	852519
2016-04-04	7.41	7.59	7.17	7.18	675530
2016-04-05	7.13	7.48	7.10	7.30	464701
2016-04-06	7.41	7.74	7.35	7.61	730080
2016-04-07	7.51	7.71	7.30	7.44	806615
2016-04-08	7.60	8.06	7.60	7.91	603819
2016-04-11	8.09	8.20	7.72	7.79	541139
2016-04-12	7.84	8.42	7.76	8.28	584754
2016-04-13	8.26	8.70	8.05	8.56	624309
2016-04-14	8.56	8.65	8.25	8.44	379390
2016-04-15	8.25	8.42	8.15	8.22	784259
2016-04-18	7.95	8.56	7.90	8.48	656455
2016-04-19	8.52	8.98	8.50	8.88	798047
2016-04-20	8.81	9.56	8.61	9.40	866940
2016-04-21	9.56	10.94	9.52	10.74	1174236
2016-04-22	12.33	17.74	12.33	13.33	14043292
2016-04-25	13.20	13.44	12.55	13.15	1550650
2016-04-26	13.41	14.15	12.97	13.98	1934356
2016-04-27	14.10	14.59	13.41	14.07	2787994
2016-04-28	13.93	14.05	13.60	13.82	2035031
2016-04-29	13.56	13.70	12.72	12.78	2983547
2016-05-02	12.81	12.84	11.96	12.39	1282592
2016-05-03	12.09	12.24	11.57	11.82	1121609
2016-05-04	12.00	12.83	11.85	12.39	1086081
2016-05-05	12.40	12.98	12.38	12.53	735500
2016-05-06	12.26	13.20	12.26	13.02	831009
2016-05-09	13.07	13.46	12.20	12.57	751465
2016-05-10	12.70	13.00	12.58	12.75	589106
2016-05-11	12.66	13.32	12.36	13.10	860317
2016-05-12	13.42	13.57	12.96	13.33	776131
2016-05-13	13.22	13.70	13.02	13.05	733881
2016-05-16	13.44	13.60	13.15	13.32	492467
2016-05-17	13.28	13.69	13.20	13.56	718185
2016-05-18	13.54	13.75	13.14	13.26	582089
2016-05-19	13.05	13.80	13.02	13.53	489073
2016-05-20	13.65	14.00	13.50	13.92	444209
2016-05-23	13.71	13.98	13.50	13.82	538247
2016-05-24	14.00	14.05	13.67	13.90	698810
2016-05-25	14.11	14.26	13.84	14.09	985356
2016-05-26	14.33	14.50	13.27	13.44	1652116
2016-05-27	12.95	14.50	12.95	14.49	2207294
2016-05-31	14.63	15.34	14.50	15.02	2073119
2016-06-01	14.60	15.74	14.38	15.48	1178799
2016-06-02	15.25	16.98	15.25	16.63	1690801
2016-06-03	16.78	17.52	16.76	17.13	1616773
2016-06-06	17.50	17.74	17.00	17.47	568131
2016-06-07	17.60	18.03	17.50	17.96	1077756
2016-06-08	18.36	18.56	17.61	18.03	893698
2016-06-09	18.24	18.30	17.59	18.24	509812
2016-06-10	17.94	19.40	17.91	18.68	2322070
2016-06-13	18.95	19.77	18.64	18.69	2278155
2016-06-14	18.68	19.21	17.97	19.00	2512327
2016-06-15	19.00	19.68	18.67	18.77	1145461
2016-06-16	18.56	18.72	17.54	18.40	1607518
2016-06-17	18.95	19.45	18.66	19.20	9882016
2016-06-20	19.38	19.92	19.05	19.40	1364062
2016-06-21	19.32	19.80	19.02	19.67	1294466
2016-06-22	19.80	19.90	19.06	19.40	940527
2016-06-23	19.68	19.78	19.03	19.77	1071524
2016-06-24	18.35	19.54	18.11	18.87	1020771
2016-06-27	18.25	18.68	16.98	17.81	1176921
2016-06-28	18.56	19.54	18.40	19.54	670068
2016-06-29	19.55	20.06	19.06	19.34	939893
2016-06-30	19.25	19.41	18.50	19.32	1239990
2016-07-01	19.17	20.00	19.13	19.91	1260191
2016-07-05	19.52	19.78	18.59	19.13	657394
2016-07-06	18.82	19.18	18.08	18.68	1544396
2016-07-07	18.91	19.29	17.84	18.21	795621
2016-07-08	18.55	18.73	18.04	18.58	587659
2016-07-11	18.72	18.74	17.90	18.02	840454
2016-07-12	18.48	19.41	18.29	19.00	1094087
2016-07-13	18.85	19.14	18.39	18.77	585932
2016-07-14	19.16	19.25	18.50	19.01	408242
2016-07-15	19.05	19.38	18.97	19.05	309817
2016-07-18	19.01	19.48	18.81	19.18	310500
2016-07-19	19.31	19.74	19.07	19.44	356153
2016-07-20	19.10	19.93	18.65	19.56	640363
2016-07-21	19.46	19.85	19.20	19.38	373660
2016-07-22	19.41	19.49	18.70	18.88	542371
2016-07-25	18.80	18.88	17.96	18.54	1004258
2016-07-26	18.45	19.04	18.31	18.89	482556
2016-07-27	19.06	19.45	18.50	18.64	610897
2016-07-28	18.56	19.14	18.56	18.75	349380
2016-07-29	18.70	18.92	18.13	18.81	558209
2016-08-01	18.77	18.78	17.45	17.42	910563
2016-08-02	17.41	17.87	16.97	17.59	865645
2016-08-03	17.71	18.25	17.23	18.07	561004
2016-08-04	18.14	18.84	16.75	18.76	967752
2016-08-05	19.01	19.04	17.99	18.14	416426
2016-08-08	18.34	18.60	18.02	18.02	327101
2016-08-09	18.19	18.38	18.04	18.17	184140
2016-08-10	18.21	18.65	18.08	18.47	356563
2016-08-11	18.65	18.81	18.40	18.49	334695
2016-08-12	18.52	18.62	18.20	18.53	556377
2016-08-15	18.55	19.10	18.49	18.78	410523
2016-08-16	18.74	19.15	18.62	18.82	340252
2016-08-17	18.68	18.71	18.11	18.18	525029
2016-08-18	18.25	18.38	18.12	18.15	666312
2016-08-19	18.18	18.61	18.09	18.48	438937
2016-08-22	18.15	18.51	18.11	18.45	411369
2016-08-23	18.45	18.65	18.24	18.34	359883
2016-08-24	18.16	18.38	17.54	17.74	349301
2016-08-25	17.31	17.84	17.10	17.73	325256
2016-08-26	17.82	18.07	17.32	17.82	285738
2016-08-29	17.71	18.00	17.42	17.91	344367
2016-08-30	18.03	18.08	17.88	17.98	459879
2016-08-31	17.88	18.18	17.50	18.14	619168
2016-09-01	17.85	18.21	17.60	18.01	288517
2016-09-02	18.10	18.67	18.07	18.38	666086
2016-09-06	18.25	18.51	18.02	18.14	295482
2016-09-07	18.16	18.59	18.10	18.28	303920
2016-09-08	18.35	18.49	18.03	18.27	435064
2016-09-09	18.20	18.38	17.95	17.96	426131
2016-09-12	17.85	18.18	17.63	17.98	255895
2016-09-13	17.67	17.95	16.87	17.20	492803
2016-09-14	17.40	17.65	17.05	17.31	261607
2016-09-15	17.39	17.50	17.00	17.27	380877
2016-09-16	17.00	17.82	16.77	17.43	550673
2016-09-19	17.55	17.98	17.47	17.70	273462
2016-09-20	17.70	17.98	17.45	17.64	241417
2016-09-21	17.87	18.03	17.67	18.00	352851
2016-09-22	18.25	18.86	18.02	18.67	700429
2016-09-23	18.67	18.98	18.65	18.86	539146
2016-09-26	18.99	19.41	18.73	18.73	505344
2016-09-27	18.56	18.74	18.26	18.38	243490
2016-09-28	18.50	18.91	18.01	18.86	300417
2016-09-29	18.91	19.14	18.42	18.75	231657
2016-09-30	18.87	18.95	18.67	18.84	262543
2016-10-03	18.95	19.49	18.83	19.33	467432
2016-10-04	19.45	19.91	19.32	19.46	445436
2016-10-05	19.66	20.50	19.40	19.61	529689
2016-10-06	19.39	19.61	18.81	18.92	558257
2016-10-07	18.99	19.20	18.53	19.05	348089
2016-10-10	19.20	19.62	18.99	19.00	482627
2016-10-11	18.94	19.00	18.65	18.92	249923
2016-10-12	18.75	19.26	18.59	19.19	379360
2016-10-13	19.01	19.75	18.91	19.41	256479
2016-10-14	19.35	19.70	19.05	19.10	221449
2016-10-17	19.07	19.16	18.75	19.00	455871
2016-10-18	19.18	19.33	18.99	19.05	224463
2016-10-19	19.17	19.70	19.02	19.35	672816
2016-10-20	19.21	19.43	18.67	19.35	264462
2016-10-21	19.11	19.42	19.11	19.33	249675
2016-10-24	19.20	19.74	19.13	19.53	335773
2016-10-25	19.42	19.71	19.22	19.24	218661
2016-10-26	18.96	19.39	18.90	19.05	271424
2016-10-27	19.11	19.11	18.42	18.61	316452
2016-10-28	18.45	18.89	18.40	18.59	209062
2016-10-31	18.55	18.80	17.80	17.80	245936
2016-11-01	17.85	18.10	17.20	17.30	328794
2016-11-02	17.25	17.95	16.80	17.65	628048
2016-11-03	17.45	17.75	16.70	17.05	392170
2016-11-04	15.75	16.95	14.65	16.65	477878
2016-11-07	16.65	17.50	16.65	17.30	360377
2016-11-08	17.00	17.45	17.00	17.15	268409
2016-11-09	17.15	17.96	17.10	17.75	284028
2016-11-10	17.80	18.34	17.15	17.65	430527
2016-11-11	17.50	17.72	16.80	17.40	385007
2016-11-14	17.55	17.95	17.15	17.75	450806
2016-11-15	17.90	18.30	17.80	18.25	367119
2016-11-16	18.25	18.55	17.52	17.60	485276
2016-11-17	17.85	18.48	17.80	18.15	428212
2016-11-18	18.30	18.55	18.05	18.40	564580
2016-11-21	18.60	18.90	18.50	18.80	456721
2016-11-22	18.80	19.15	18.45	18.80	642757
2016-11-23	18.70	19.18	18.55	18.90	819436
2016-11-25	18.85	18.85	18.30	18.55	82573
2016-11-28	18.55	18.65	17.75	18.05	442050
2016-11-29	17.70	17.92	17.25	17.65	408436
2016-11-30	18.10	18.65	17.95	18.55	832427
2016-12-01	18.75	18.90	18.30	18.50	505740
2016-12-02	18.40	18.73	18.15	18.25	335695
2016-12-05	18.35	18.60	17.95	18.00	255517
2016-12-06	18.70	18.85	18.05	18.55	584435
2016-12-07	18.45	19.20	18.30	19.00	437819
2016-12-08	19.05	19.40	18.95	19.30	573284
2016-12-09	19.40	19.40	18.55	18.65	266697
2016-12-12	18.90	19.30	18.65	18.75	308978
2016-12-13	18.80	19.45	18.55	19.30	371728
2016-12-14	19.10	19.70	18.70	18.70	395015
2016-12-15	18.55	18.99	18.50	18.60	361065
2016-12-16	18.50	19.50	18.50	19.15	1874435
2016-12-19	19.20	19.50	19.15	19.40	324860
2016-12-20	19.50	20.10	19.10	19.80	412912
2016-12-21	20.00	20.63	19.95	20.45	854350
2016-12-22	21.05	21.50	20.33	20.45	889123
2016-12-23	20.45	21.10	20.15	20.75	430205
2016-12-27	20.95	21.15	20.85	21.15	299732
2016-12-28	21.15	21.40	20.70	21.00	328027
2016-12-29	21.05	21.15	20.78	20.95	344930
2016-12-30	20.80	21.18	20.80	21.00	342658
2017-01-03	21.20	21.80	20.85	21.15	521216
2017-01-04	21.15	21.35	20.66	20.95	515268
2017-01-05	21.10	21.35	20.70	20.95	685300
2017-01-06	21.20	21.53	21.08	21.35	760483
2017-01-09	21.40	21.70	21.15	21.40	691837
2017-01-10	21.45	21.65	21.15	21.20	318589
2017-01-11	21.35	21.70	21.15	21.50	644095
2017-01-12	22.05	22.60	21.85	22.35	701485
2017-01-13	22.55	22.96	22.45	22.70	604600
2017-01-17	23.00	23.65	22.80	23.55	868459
2017-01-18	23.40	24.00	23.08	23.15	882753
2017-01-19	23.10	23.15	22.73	22.90	463771
2017-01-20	23.80	24.35	23.70	24.00	861053
2017-01-23	23.95	24.30	23.45	24.00	706706
2017-01-24	24.05	25.05	23.90	24.75	558106
2017-01-25	24.85	25.80	24.60	25.75	707111
2017-01-26	25.70	25.78	25.00	25.25	912717
2017-01-27	25.25	25.33	24.60	24.65	495829
2017-01-30	24.60	24.75	23.63	24.05	590903
2017-01-31	24.00	24.45	23.75	24.06	244259
2017-02-01	24.25	24.60	24.00	24.60	306834
2017-02-02	24.60	24.70	24.15	24.30	467467
2017-02-03	24.25	24.90	24.05	24.90	777757
2017-02-06	24.85	25.50	24.55	24.95	856333
2017-02-07	25.15	25.15	23.60	24.10	774840
2017-02-08	23.40	24.05	23.11	23.65	506738
2017-02-09	24.00	24.55	23.65	24.05	385973
2017-02-10	23.95	24.14	23.35	23.45	505117
2017-02-13	23.50	24.10	23.25	23.95	807622
2017-02-14	24.15	24.40	23.75	23.90	554982
2017-02-15	23.70	24.60	23.70	24.15	319508
2017-02-16	23.15	23.45	22.85	23.25	4103155
2017-02-17	23.30	23.50	23.15	23.20	603188
2017-02-21	23.45	23.55	23.30	23.45	1314673
2017-02-22	23.30	23.85	23.15	23.20	495811
2017-02-23	23.45	23.50	22.85	23.10	399901
2017-02-24	22.95	22.95	21.95	22.50	656897
2017-02-27	22.45	22.95	21.60	21.85	817163
2017-02-28	21.85	22.45	21.75	22.20	380889
2017-03-01	22.45	22.75	21.90	22.25	357736
2017-03-02	22.05	22.75	22.05	22.65	510590
2017-03-03	22.65	22.90	22.60	22.70	385332
2017-03-06	22.70	23.15	22.25	23.10	273019
2017-03-07	23.05	23.25	22.80	23.05	316633
2017-03-08	22.75	23.10	22.35	22.55	394528
2017-03-09	22.20	22.30	21.10	21.80	615218
2017-03-10	22.00	22.10	21.50	21.75	391528
2017-03-13	21.70	22.15	21.60	21.90	401319
2017-03-14	21.70	21.85	21.10	21.45	668306
2017-03-15	21.55	22.50	21.55	22.25	467531
2017-03-16	22.30	22.35	22.00	22.15	293651
2017-03-17	22.15	22.80	21.95	22.60	1331887
2017-03-20	22.50	22.60	22.10	22.55	191597
2017-03-21	22.50	22.55	21.93	22.10	295610
2017-03-22	21.90	22.05	21.40	21.70	310152
2017-03-23	21.70	22.10	21.55	21.70	183490
2017-03-24	21.85	21.88	21.50	21.70	218479
2017-03-27	21.25	21.30	20.56	21.20	297425
2017-03-28	21.20	21.45	21.00	21.15	298912
2017-03-29	21.05	21.85	20.80	21.75	299575
2017-03-30	21.80	21.85	21.49	21.75	329189
2017-03-31	21.60	22.65	21.50	22.60	534740
2017-04-03	22.60	23.15	22.30	23.15	512534
2017-04-04	22.85	23.19	22.59	22.80	372018
2017-04-05	23.00	23.00	21.85	21.95	450719
2017-04-06	22.05	22.05	21.38	21.75	469331
2017-04-07	21.80	21.90	21.30	21.55	417640
2017-04-10	21.70	21.90	21.25	21.45	258200
2017-04-11	21.45	21.55	21.20	21.50	247134
2017-04-12	21.55	21.75	21.33	21.60	271557
2017-04-13	21.60	21.90	21.45	21.70	280973
2017-04-17	21.80	21.95	21.55	21.80	339294
2017-04-18	21.65	22.05	21.63	21.90	324257
2017-04-19	21.95	21.95	21.28	21.30	289796
2017-04-20	21.45	21.65	21.30	21.45	196638
2017-04-21	21.50	21.80	21.35	21.60	218930
2017-04-24	21.85	21.98	21.50	21.70	165148
2017-04-25	17.70	17.95	16.25	16.50	6300293
2017-04-26	16.85	16.90	16.30	16.40	2052138
2017-04-27	16.40	16.70	15.70	15.85	2114892
2017-04-28	16.05	16.15	15.85	16.00	1084711
2017-05-01	16.25	16.28	15.95	15.95	846090
2017-05-02	15.95	16.13	15.85	15.95	1085430
2017-05-03	16.05	16.33	15.85	15.51	789457
2017-05-04	15.70	15.74	14.63	14.90	1758418
2017-05-05	14.95	15.90	14.75	15.50	1085469
2017-05-08	15.60	15.95	15.51	15.90	401315
2017-05-09	15.90	16.00	15.65	15.80	604972
2017-05-10	15.80	16.00	15.55	15.60	631447
2017-05-11	15.60	15.78	15.45	15.70	321520
2017-05-12	15.80	15.95	15.55	15.55	588341
2017-05-15	15.90	15.95	15.10	15.40	1949425
2017-05-16	15.50	15.60	15.20	15.45	795239
2017-05-17	15.45	15.70	15.13	15.30	490947
2017-05-18	15.20	15.50	14.95	15.35	3232834
2017-05-19	15.55	15.90	15.35	15.80	527788
2017-05-22	15.90	15.90	15.25	15.25	978046
2017-05-23	15.25	15.33	15.10	15.20	453310
2017-05-24	15.15	15.30	14.55	14.70	1149475
2017-05-25	15.00	15.11	14.35	14.40	1030575
2017-05-26	14.35	14.47	13.83	14.15	1344492
2017-05-30	14.00	14.00	13.33	13.50	1486760
2017-05-31	13.50	13.70	13.15	13.60	1226214
2017-06-01	13.55	14.08	13.45	13.90	935554
2017-06-02	13.80	13.95	13.55	13.60	786456
2017-06-05	13.50	14.10	13.50	13.75	1132962
2017-06-06	13.80	14.06	13.60	13.80	860900
2017-06-07	13.50	13.85	12.15	12.25	2194706
2017-06-08	12.25	12.85	12.15	12.55	916367
2017-06-09	12.70	13.40	12.50	13.30	686920
2017-06-12	13.45	13.53	13.05	13.20	647699
2017-06-13	13.20	13.48	13.15	13.30	424007
2017-06-14	13.15	13.23	12.43	12.55	874178
2017-06-15	12.40	12.55	11.85	11.85	839428
2017-06-16	11.75	12.30	11.75	12.20	2475118
2017-06-19	12.25	12.33	11.88	12.25	769967
2017-06-20	11.90	12.10	11.53	11.60	881127
2017-06-21	11.60	12.25	11.50	11.70	702422
2017-06-22	11.80	12.50	11.60	12.35	674985
2017-06-23	12.30	12.45	12.00	12.00	763630
2017-06-26	12.10	12.40	11.85	12.30	855689
2017-06-27	12.30	12.95	12.20	12.75	914946
2017-06-28	12.80	13.45	12.75	13.20	789722
2017-06-29	13.30	13.80	13.20	13.45	943783
2017-06-30	13.55	14.25	13.45	14.00	1373813
2017-07-03	14.00	14.75	13.95	14.65	625847
2017-07-05	14.50	14.78	14.15	14.65	1685247
2017-07-06	14.55	14.75	13.82	13.95	699541
2017-07-07	13.90	14.05	13.30	13.50	588246
2017-07-10	13.55	13.75	13.40	13.50	442309
2017-07-11	13.60	13.85	13.45	13.70	292969
2017-07-12	13.80	14.00	13.55	13.65	313148
2017-07-13	13.60	13.65	12.85	13.00	1015762
2017-07-14	12.95	13.65	12.85	13.65	425074
2017-07-17	13.00	13.40	12.85	13.25	538274
2017-07-18	13.30	13.37	12.90	13.00	1000046
2017-07-19	13.15	13.20	12.85	12.95	635600
2017-07-20	12.95	13.05	12.50	12.75	767745
2017-07-21	12.75	12.90	12.60	12.65	465956
2017-07-24	12.75	12.84	12.50	12.60	736035
2017-07-25	12.75	12.80	12.50	12.65	607455
2017-07-26	12.80	13.05	12.55	13.00	662365
2017-07-27	13.10	13.10	12.70	12.80	671177
2017-07-28	12.85	12.95	12.55	12.80	529665
2017-07-31	12.85	12.85	12.60	12.75	648061
2017-08-01	12.75	12.85	12.50	12.41	780212
2017-08-02	12.45	12.60	12.15	12.25	506758
2017-08-03	11.80	11.80	9.63	9.80	4505118
2017-08-04	9.85	10.45	9.82	10.05	1583245
2017-08-07	10.00	10.75	9.90	10.70	1274924
2017-08-08	10.75	10.90	10.40	10.70	1174261
2017-08-09	10.60	10.75	10.30	10.65	714924
2017-08-10	10.65	10.68	10.15	10.20	639335
2017-08-11	10.00	10.20	9.85	9.95	681861
2017-08-14	10.10	10.14	9.65	9.85	840127
2017-08-15	9.90	9.90	9.55	9.65	731401
2017-08-16	9.60	9.70	9.40	9.50	563617
2017-08-17	9.40	9.60	9.00	9.10	823882
2017-08-18	9.05	9.35	9.00	9.30	790035
2017-08-21	9.35	9.35	8.95	9.05	679977
2017-08-22	9.05	9.73	9.05	9.50	1239154
2017-08-23	9.45	9.88	9.40	9.80	1128382
2017-08-24	9.80	9.87	9.45	9.55	753709
2017-08-25	9.60	9.70	9.30	9.30	829087
2017-08-28	9.30	9.55	9.28	9.30	1117824
2017-08-29	9.25	9.40	9.00	9.20	1524210
2017-08-30	9.40	9.50	8.95	9.10	1688014
2017-08-31	9.10	9.20	8.85	8.95	2673415
2017-09-01	9.00	9.08	8.88	8.95	1165024
2017-09-05	9.00	9.15	8.85	8.90	1274284
2017-09-06	8.90	9.10	8.85	9.05	1528535
2017-09-07	9.00	9.15	8.90	8.90	1363304
2017-09-08	8.80	8.85	8.58	8.70	2353432
2017-09-11	8.65	9.05	8.65	8.90	2867632
2017-09-12	9.20	9.55	9.00	9.25	2834787
2017-09-13	9.35	10.60	9.35	10.25	2866015
2017-09-14	10.30	10.90	10.25	10.50	2122253
2017-09-15	10.45	10.55	9.95	10.20	14388454
2017-09-18	10.30	10.65	10.20	10.35	896479
2017-09-19	10.40	10.73	10.40	10.55	1286276
2017-09-20	10.65	10.78	10.48	10.50	1367257
2017-09-21	10.45	11.10	10.40	11.00	889957
2017-09-22	11.05	11.15	10.60	10.85	649530
2017-09-25	10.80	11.30	10.80	11.10	1832968
2017-09-26	11.15	11.65	11.10	11.20	1025369
2017-09-27	11.30	11.45	10.90	11.00	869062
2017-09-28	11.20	11.20	10.75	11.00	756763
2017-09-29	11.05	11.70	11.05	11.55	1911199
2017-10-02	11.50	11.95	11.40	11.90	1482921
2017-10-03	12.00	12.50	11.80	12.30	1774759
2017-10-04	12.25	12.40	11.90	11.95	1055222
2017-10-05	12.10	12.15	11.90	12.00	915731
2017-10-06	11.90	12.05	11.61	11.75	668233
2017-10-09	11.70	11.80	11.63	11.70	5098479
2017-10-10	11.85	12.00	11.50	11.60	328908
2017-10-11	11.70	12.10	11.30	11.90	1193165
2017-10-12	11.80	11.80	11.55	11.75	1097371
2017-10-13	11.85	11.95	11.58	11.90	628170
2017-10-16	12.00	12.15	11.65	11.65	700153
2017-10-17	11.75	11.80	11.30	11.35	508659
2017-10-18	11.35	11.50	11.00	11.05	928152
2017-10-19	11.00	11.15	10.95	11.10	278751
2017-10-20	11.25	11.40	11.13	11.35	487774
2017-10-23	11.40	11.55	11.00	11.05	596954
2017-10-24	11.05	11.20	10.85	11.00	323167
2017-10-25	11.00	11.05	10.45	10.60	672982
2017-10-26	10.65	10.67	10.08	10.30	1231339
2017-10-27	10.30	11.68	10.30	11.30	1914675
2017-10-30	11.30	11.80	11.25	11.60	990345
2017-10-31	11.65	11.70	11.15	11.65	784539
2017-11-01	11.75	11.80	11.10	11.25	920239
2017-11-02	11.20	11.40	10.90	10.51	823329
2017-11-03	10.50	11.20	10.36	11.10	651558
2017-11-06	11.00	11.38	10.80	11.30	1220433
2017-11-07	11.50	12.70	11.45	12.60	1944668
2017-11-08	12.65	12.65	11.95	12.35	1061610
2017-11-09	12.70	13.10	12.65	12.90	1633443
2017-11-10	13.00	13.03	12.60	12.70	1159900
2017-11-13	12.55	12.75	11.95	12.45	1583955
2017-11-14	12.45	12.45	12.05	12.25	787078
2017-11-15	12.10	12.15	11.75	11.95	778485
2017-11-16	11.95	12.05	11.80	11.90	573649
2017-11-17	11.90	12.05	11.85	11.95	545042
2017-11-20	11.75	11.90	11.56	11.70	1011350
2017-11-21	11.75	11.85	11.55	11.65	651019
2017-11-22	11.85	12.45	11.76	12.35	1016085
2017-11-24	12.50	12.55	12.10	12.20	254195
2017-11-27	12.20	12.35	11.93	12.00	417384
2017-11-28	12.00	12.00	11.60	11.85	792800
2017-11-29	11.80	12.05	11.78	11.95	1333436
2017-11-30	12.05	12.73	11.94	12.50	1267436
2017-12-01	12.80	12.95	12.61	12.80	1115578
2017-12-04	12.70	13.08	12.00	12.05	1646485
2017-12-05	12.30	12.98	12.30	12.85	645687
2017-12-06	12.70	12.90	12.30	12.50	646958
2017-12-07	12.50	13.25	12.40	13.25	995433
2017-12-08	13.30	14.05	13.25	13.85	3099471
2017-12-11	14.00	14.40	13.85	14.25	1724144
2017-12-12	14.25	14.70	13.95	14.60	1530194
2017-12-13	14.60	14.75	14.25	14.25	1572330
2017-12-14	14.25	14.55	13.65	13.85	1528537
2017-12-15	13.95	14.00	13.50	13.75	14157309
2017-12-18	13.70	14.05	13.45	14.00	2752901
2017-12-19	14.10	14.15	13.50	13.75	1017091
2017-12-20	13.85	13.90	13.65	13.85	624551
2017-12-21	13.75	14.35	13.75	14.30	749652
2017-12-22	14.45	14.45	14.05	14.35	519180
2017-12-26	14.35	14.56	14.10	14.30	1127094
2017-12-27	14.20	14.35	13.95	13.95	873608
2017-12-28	13.85	14.15	13.60	13.75	874161
2017-12-29	13.80	14.16	13.60	14.05	527080
2018-01-02	14.15	14.88	14.15	14.60	748526
2018-01-03	14.80	15.13	14.65	14.90	571954
2018-01-04	15.00	15.35	14.85	15.15	853006
2018-01-05	15.25	15.65	15.00	15.50	1018252
2018-01-08	15.50	15.55	15.10	15.50	633694
2018-01-09	15.55	15.70	15.25	15.55	475011
2018-01-10	15.50	15.95	15.36	15.75	654281
2018-01-11	15.90	16.60	15.80	16.45	1133082
2018-01-12	16.50	16.80	16.46	16.60	940569
2018-01-16	16.80	17.05	15.95	16.10	1449993
2018-01-17	16.10	16.20	15.80	15.95	375245
2018-01-18	15.90	16.15	15.78	15.80	603765
2018-01-19	15.65	16.00	15.40	16.00	432017
2018-01-22	16.00	17.00	16.00	16.85	524804
2018-01-23	17.00	17.30	16.75	17.20	640098
2018-01-24	17.20	17.65	17.15	17.15	765998
2018-01-25	17.40	17.50	16.75	17.05	451644
2018-01-26	17.15	17.25	16.60	16.75	646540
2018-01-29	16.60	17.05	16.30	16.40	620296
2018-01-30	16.15	16.60	15.90	16.55	786272
2018-01-31	16.70	16.90	16.60	16.75	777245
2018-02-01	16.75	17.00	16.35	16.40	975745
2018-02-02	16.15	16.45	15.65	15.75	1179476
2018-02-05	15.20	15.60	14.70	14.90	870127
2018-02-06	14.65	15.55	14.65	15.30	1261125
2018-02-07	15.35	15.75	15.20	15.55	866344
2018-02-08	15.55	15.90	15.20	15.40	851085
2018-02-09	15.65	15.69	12.10	12.75	3914580
2018-02-12	12.40	13.35	12.30	12.95	891401
2018-02-13	12.95	13.51	12.85	13.25	738731
2018-02-14	13.10	13.65	13.00	13.30	945335
2018-02-15	13.40	13.45	12.45	12.80	1007527
2018-02-16	12.70	12.90	12.45	12.80	1555658
2018-02-20	12.65	13.23	12.60	12.95	1200676
2018-02-21	13.05	13.30	12.95	13.05	1107525
2018-02-22	13.10	13.25	12.60	12.65	1500206
2018-02-23	12.70	12.80	12.35	12.65	475305
2018-02-26	12.60	12.80	12.46	12.80	670895
2018-02-27	12.70	13.00	12.55	12.65	1184142
2018-02-28	12.75	12.95	12.15	12.25	444310
2018-03-01	12.20	12.45	12.05	12.20	369405
2018-03-02	12.15	12.40	11.72	12.40	810216
2018-03-05	12.30	12.80	12.30	12.75	229182
2018-03-06	12.70	12.75	12.30	12.35	202168
2018-03-07	12.25	12.50	12.11	12.25	198376
2018-03-08	12.25	12.30	11.75	11.90	395170
2018-03-09	11.95	12.05	11.80	11.90	714935
2018-03-12	11.90	12.18	11.88	12.15	465942
2018-03-13	12.10	12.20	11.61	11.75	957782
2018-03-14	11.70	11.85	11.25	11.30	421842
2018-03-15	11.30	11.42	10.10	10.65	1326365
2018-03-16	10.80	11.70	10.80	11.55	841858
2018-03-19	11.55	11.58	10.55	11.10	918405
2018-03-20	11.35	11.35	10.80	10.95	822170
2018-03-21	11.05	11.23	10.65	11.05	729670
2018-03-22	10.90	11.04	10.60	10.70	530384
2018-03-23	10.75	11.05	10.30	10.40	612254
2018-03-26	10.45	10.50	10.00	10.30	603127
2018-03-27	10.40	10.78	10.15	10.45	503350
2018-03-28	10.35	10.95	10.25	10.70	402341
2018-03-29	10.85	11.03	10.65	11.00	583291
2018-04-02	11.00	11.10	10.55	10.65	432633
2018-04-03	10.80	10.80	10.35	10.70	301392
2018-04-04	10.60	11.05	10.55	10.95	302085
2018-04-05	10.95	11.25	10.85	11.10	384531
2018-04-06	10.95	11.05	10.65	10.80	300877
2018-04-09	11.00	11.04	10.65	10.75	254420
2018-04-10	10.95	11.40	10.80	11.25	365030
2018-04-11	11.20	11.55	11.00	11.50	288518
2018-04-12	11.55	11.65	11.35	11.50	319930
2018-04-13	11.50	11.58	11.25	11.55	240168
2018-04-16	11.55	12.10	11.48	12.00	598715
2018-04-17	12.10	12.60	11.86	12.35	583535
2018-04-18	12.45	12.60	12.05	12.10	365834
2018-04-19	12.05	12.35	11.85	12.00	531911
2018-04-20	11.90	12.80	11.85	12.50	479330
2018-04-23	12.35	12.75	12.35	12.75	324516
2018-04-24	12.65	12.65	12.00	12.35	514219
2018-04-25	12.35	12.70	12.30	12.60	382284
2018-04-26	12.70	12.85	12.50	12.60	339472
2018-04-27	12.70	12.75	12.35	12.70	271752
2018-04-30	12.60	12.89	12.45	12.65	600312
2018-05-01	12.65	12.70	12.53	12.65	490504
2018-05-02	12.65	12.75	11.71	11.90	611291
2018-05-03	11.85	12.00	11.35	11.06	448978
2018-05-04	11.05	11.40	10.85	11.20	543696
2018-05-07	11.25	11.55	11.20	11.35	299254
2018-05-08	11.25	11.40	10.85	11.25	327092
2018-05-09	11.30	11.70	11.30	11.50	395567
2018-05-10	11.50	11.60	11.30	11.35	588420
2018-05-11	11.40	11.50	10.85	10.90	607628
2018-05-14	10.95	11.00	10.65	10.95	622892
2018-05-15	10.85	11.45	10.85	11.30	473354
2018-05-16	11.35	11.40	10.78	10.80	704116
2018-05-17	10.75	11.15	10.75	10.90	685260
2018-05-18	10.85	11.00	10.65	10.75	535865
2018-05-21	10.85	11.00	10.70	10.80	432432
2018-05-22	10.80	11.20	10.70	11.10	831957
2018-05-23	10.90	11.05	10.65	10.65	941603
2018-05-24	10.60	10.65	10.40	10.40	781849
2018-05-25	10.30	10.80	10.25	10.60	700906
2018-05-29	10.60	10.75	10.50	10.60	574268
2018-05-30	10.70	10.85	10.55	10.70	780307
2018-05-31	11.90	12.30	10.70	10.70	4746405
2018-06-01	11.00	11.70	10.90	11.60	2169776
2018-06-04	11.65	11.90	11.51	11.60	1484774
2018-06-05	11.55	11.75	11.35	11.45	1243320
2018-06-06	11.40	11.60	11.15	11.45	971563
2018-06-07	11.70	11.90	11.40	11.80	1314103
2018-06-08	11.85	12.10	11.65	12.05	1342784
2018-06-11	11.95	12.40	11.95	12.40	730245
2018-06-12	12.40	13.10	12.25	12.80	1205237
2018-06-13	12.75	12.85	12.25	12.45	831517
2018-06-14	12.55	12.65	12.25	12.25	320922
2018-06-15	12.25	12.65	11.80	12.35	1664558
2018-06-18	12.25	12.90	12.10	12.75	863546
2018-06-19	12.65	12.85	12.60	12.70	572454
2018-06-20	12.85	12.95	12.70	12.90	577461
2018-06-21	12.80	12.85	12.56	12.65	318709
2018-06-22	12.95	13.25	12.85	13.20	788263
2018-06-25	13.05	13.15	12.35	12.95	825441
2018-06-26	12.95	13.05	12.50	12.75	449444
2018-06-27	12.80	13.05	12.70	12.70	885401
2018-06-28	12.65	12.65	12.15	12.50	593927
2018-06-29	12.65	12.75	12.30	12.50	505662
2018-07-02	12.55	12.70	12.25	12.55	481299
2018-07-03	12.70	12.70	12.30	12.40	277085
2018-07-05	12.40	12.55	12.20	12.45	458560
2018-07-06	12.40	12.70	12.25	12.60	475257
2018-07-09	12.60	12.65	12.30	12.30	806734
2018-07-10	12.40	12.60	12.15	12.25	542158
2018-07-11	12.20	12.35	12.00	12.00	461674
2018-07-12	12.00	12.50	11.95	12.25	324799
2018-07-13	12.25	12.75	12.25	12.45	318011
2018-07-16	12.40	12.40	12.15	12.25	582208
2018-07-17	12.20	12.30	12.10	12.20	1338701
2018-07-18	12.20	12.60	12.00	12.55	1336192
2018-07-19	12.75	13.00	12.40	12.70	838716
2018-07-20	12.65	12.80	12.30	12.30	517011
2018-07-23	12.30	12.45	11.98	12.40	785352
2018-07-24	12.45	12.50	12.10	12.30	498766
2018-07-25	12.30	12.70	12.10	12.45	1183098
2018-07-26	12.45	12.95	12.29	12.80	1127678
2018-07-27	12.80	12.85	11.75	11.90	1541675
2018-07-30	12.20	12.25	11.90	11.95	740228
2018-07-31	12.15	12.40	11.98	12.35	526770
2018-08-01	12.30	12.73	12.25	12.50	514741
2018-08-02	12.60	13.00	12.45	12.85	758413
2018-08-03	12.90	13.05	12.55	12.65	722048
2018-08-06	12.90	13.10	12.76	12.46	1271339
2018-08-07	12.40	12.50	11.90	12.30	1459947
2018-08-08	12.10	12.70	12.05	12.60	984518
2018-08-09	12.55	12.85	12.50	12.75	1574833
2018-08-10	12.70	13.40	12.60	13.15	4359576
2018-08-13	13.10	13.20	12.75	12.90	1117629
2018-08-14	13.20	13.40	12.95	13.05	1076344
2018-08-15	13.00	13.15	12.65	12.85	776189
2018-08-16	12.90	13.00	12.80	12.95	391381
2018-08-17	13.05	13.30	12.88	13.15	1031376
2018-08-20	13.15	13.25	13.00	13.15	764387
2018-08-21	13.15	13.28	12.95	12.95	525765
2018-08-22	13.00	13.10	12.83	12.95	605670
2018-08-23	12.90	12.90	12.70	12.80	454904
2018-08-24	12.90	12.90	12.40	12.65	1144815
2018-08-27	12.60	12.60	12.15	12.40	1034435
2018-08-28	12.35	12.40	12.15	12.25	633238
2018-08-29	12.20	12.30	12.05	12.10	902683
2018-08-30	12.05	12.20	11.60	11.75	1380594
2018-08-31	11.70	11.73	11.35	11.40	832274
2018-09-04	11.40	11.70	11.20	11.65	1039446
2018-09-05	11.90	11.90	11.40	11.65	726620
2018-09-06	11.60	11.70	11.30	11.40	874568
2018-09-07	11.35	11.60	11.21	11.55	929148
2018-09-10	11.60	11.83	11.55	11.70	668076
2018-09-11	11.70	11.85	11.53	11.65	909356
2018-09-12	11.75	11.80	11.30	11.40	1402507
2018-09-13	11.40	11.50	10.85	10.95	1922717
2018-09-14	10.90	11.35	10.90	11.35	1792992
2018-09-17	11.35	11.95	11.35	11.85	974599
2018-09-18	11.85	12.00	11.45	11.60	1179229
2018-09-19	11.75	11.78	11.30	11.40	852939
2018-09-20	11.35	11.55	11.20	11.40	557328
2018-09-21	11.15	11.35	11.15	11.30	724852
2018-09-24	11.30	11.35	10.90	11.00	1279684
2018-09-25	11.05	11.15	10.90	10.95	704402
2018-09-26	10.95	10.95	10.60	10.65	572783
2018-09-27	10.70	10.90	10.59	10.65	499748
2018-09-28	10.65	11.60	10.65	11.60	865718
2018-10-01	11.65	11.86	11.30	11.80	1433160
2018-10-02	11.75	11.75	11.51	11.54	468424
2018-10-03	11.68	11.83	11.48	11.66	775369
2018-10-04	11.61	11.76	11.12	11.12	791630
2018-10-05	11.12	11.40	10.95	11.16	489515
2018-10-08	11.12	11.39	11.04	11.13	444101
2018-10-09	11.10	11.50	10.95	11.43	607435
2018-10-10	11.40	11.60	11.37	11.48	957151
2018-10-11	11.47	11.75	11.30	11.37	1161934
2018-10-12	11.55	11.58	11.35	11.48	784913
2018-10-15	11.52	11.87	11.52	11.73	655632
2018-10-16	11.75	12.31	11.73	12.22	818002
2018-10-17	12.17	12.17	11.60	11.70	986211
2018-10-18	11.55	11.96	11.37	11.39	1531338
2018-10-19	11.42	11.73	11.35	11.68	879844
2018-10-22	11.75	11.82	11.48	11.50	377142
2018-10-23	11.35	11.53	11.21	11.45	583907
2018-10-24	11.48	11.48	10.58	10.59	1908152
2018-10-25	10.73	10.80	10.45	10.50	1158524
2018-10-26	10.40	10.45	9.75	9.75	1781726
2018-10-29	9.90	10.10	9.33	9.42	1464516
2018-10-30	9.40	9.85	9.40	9.65	656642
2018-10-31	9.73	9.96	9.45	9.46	1208422
2018-11-01	9.47	9.74	9.40	9.70	899951
2018-11-02	9.77	10.07	9.69	9.98	1185938
2018-11-05	10.10	10.38	9.97	10.25	632098
2018-11-06	10.24	10.45	10.12	9.97	919779
2018-11-07	11.15	11.45	10.98	11.04	2168774
2018-11-08	10.89	11.05	10.44	10.51	1108320
2018-11-09	10.40	10.51	9.96	10.31	1057700
2018-11-12	10.40	10.41	10.14	10.14	696356
2018-11-13	10.06	10.20	9.74	9.75	1044861
2018-11-14	9.88	9.88	9.34	9.47	1166693
2018-11-15	9.45	9.66	9.30	9.63	1242866
2018-11-16	9.60	9.71	9.26	9.66	778625
2018-11-19	9.54	9.85	9.54	9.68	513148
2018-11-20	9.59	9.59	9.14	9.33	931580
2018-11-21	9.41	9.80	9.41	9.63	768482
2018-11-23	9.46	9.60	9.33	9.45	182056
2018-11-26	9.58	9.90	9.55	9.81	1096711
2018-11-27	9.84	9.84	9.55	9.56	489453
2018-11-28	9.56	9.65	9.41	9.60	834854
2018-11-29	9.64	9.81	9.42	9.79	1329469
2018-11-30	9.63	9.74	9.23	9.28	1579055
2018-12-03	9.56	9.84	9.43	9.60	1565926
2018-12-04	9.69	9.72	9.47	9.52	1857779
2018-12-06	9.40	9.78	9.17	9.75	1586481
2018-12-07	9.90	10.24	9.71	10.08	1506224
2018-12-10	10.07	10.13	9.77	9.79	1348361
2018-12-11	9.85	10.04	9.80	9.81	1318484
2018-12-12	9.86	9.95	9.54	9.81	819915
2018-12-13	9.75	10.32	9.75	10.16	1185928
2018-12-14	10.10	10.53	10.07	10.20	3109216
2018-12-17	10.08	10.28	9.82	9.88	1677403
2018-12-18	9.87	10.08	9.54	9.62	1154160
2018-12-19	9.66	10.02	9.62	9.80	1999829
2018-12-20	9.62	9.78	9.01	9.27	1452994
2018-12-21	9.28	9.63	9.06	9.40	1579582
2018-12-24	9.30	9.31	8.90	8.93	612737
2018-12-26	9.00	9.51	8.71	9.51	1397836
2018-12-27	9.42	9.50	8.87	9.01	1122186
2018-12-28	9.00	9.46	8.96	9.44	1121180
2018-12-31	9.45	9.70	9.42	9.59	598548
2019-01-02	9.40	10.04	9.29	9.91	552542
2019-01-03	9.90	10.15	9.82	9.99	1104486
2019-01-04	10.21	10.59	10.11	10.39	1318485
2019-01-07	10.45	10.82	10.37	10.81	1615732
2019-01-08	10.91	11.27	10.85	10.91	1071445
2019-01-09	11.08	11.18	10.87	11.15	815226
2019-01-10	11.12	11.16	10.89	10.96	998016
2019-01-11	10.93	10.96	10.38	10.56	1008839
2019-01-14	10.54	10.66	10.29	10.47	763789
2019-01-15	10.71	11.04	10.65	10.89	1454122
2019-01-16	10.91	11.15	10.86	11.03	1022786
2019-01-17	10.93	11.22	10.91	11.14	932380
2019-01-18	11.20	11.42	11.08	11.34	1082664
2019-01-22	11.30	11.46	10.90	11.10	1511785
2019-01-23	11.17	11.29	11.01	11.12	1128275
2019-01-24	11.13	11.32	11.08	11.17	954322
2019-01-25	11.27	11.64	11.23	11.59	1033134
2019-01-28	11.50	11.67	11.35	11.42	815616
2019-01-29	11.62	11.62	11.30	11.38	835859
2019-01-30	11.50	11.85	11.38	11.72	620752
2019-01-31	11.87	11.99	11.44	11.75	1005694
2019-02-01	11.75	11.99	11.69	11.92	947879
2019-02-04	11.92	12.03	11.69	11.35	3099360
2019-02-05	11.41	11.41	11.11	11.25	1617783
2019-02-06	11.14	11.32	10.92	10.97	1115648
2019-02-07	10.83	10.96	10.47	10.96	2436652
2019-02-08	10.94	10.97	10.59	10.87	975284
2019-02-11	11.66	11.79	11.25	11.50	2585813
2019-02-12	11.66	11.99	11.65	11.98	1899675
2019-02-13	12.00	13.04	12.00	12.99	2453036
2019-02-14	12.99	13.27	12.92	13.19	1974436
2019-02-15	13.33	13.72	13.29	13.66	1499968
2019-02-19	13.60	14.15	13.58	13.86	1776246
2019-02-20	13.52	13.62	13.02	13.03	1797243
2019-02-21	13.06	13.23	13.03	13.10	835794
2019-02-22	13.22	13.51	13.18	13.40	827452
2019-02-25	13.40	13.64	13.25	13.47	1421848
2019-02-26	13.43	13.64	13.36	13.38	1014213
2019-02-27	13.42	13.69	13.38	13.40	1140482
2019-02-28	13.41	13.41	12.91	13.04	3271717
2019-03-01	13.05	13.19	12.88	13.05	861394
2019-03-04	13.10	13.17	12.84	13.13	1561384
2019-03-05	13.12	13.13	12.87	13.11	919401
2019-03-06	13.05	13.21	12.96	13.07	1240642
2019-03-07	13.10	13.26	12.97	13.18	1182005
2019-03-08	13.02	13.08	12.75	13.03	1219914
2019-03-11	13.10	13.45	13.07	13.35	1671206
2019-03-12	13.38	13.41	13.13	13.19	494687
2019-03-13	13.24	13.32	13.16	13.32	584755
2019-03-14	13.34	13.38	13.15	13.24	552545
2019-03-15	13.19	13.52	13.06	13.51	1595373
2019-03-18	13.50	13.96	13.40	13.90	958827
2019-03-19	13.95	14.09	13.69	13.78	842831
2019-03-20	13.75	13.91	13.56	13.79	491415
2019-03-21	13.80	14.05	13.77	14.01	637649
2019-03-22	13.96	13.96	13.66	13.80	615661
2019-03-25	13.75	14.04	13.69	13.97	720945
2019-03-26	14.10	14.38	13.80	13.94	1134098
2019-03-27	13.90	14.12	13.82	13.83	1106944
2019-03-28	13.80	13.88	13.65	13.86	503452
2019-03-29	13.92	14.04	13.81	14.03	690266
2019-04-01	14.10	14.42	13.96	14.07	661906
2019-04-02	14.08	14.14	13.96	14.03	760398
2019-04-03	14.07	14.14	13.86	13.93	536538
2019-04-04	13.95	14.25	13.95	14.21	829509
2019-04-05	14.20	14.35	14.14	14.20	504031
2019-04-08	14.22	14.31	14.07	14.18	871147
2019-04-09	14.15	14.20	13.97	14.07	661977
2019-04-10	14.08	14.19	13.95	13.98	813333
2019-04-11	13.98	14.06	13.92	14.00	642295
2019-04-12	14.15	14.20	13.98	14.07	752263
2019-04-15	14.11	14.20	14.04	14.11	421985
2019-04-16	14.20	14.23	14.03	14.19	393181
2019-04-17	14.20	14.30	14.08	14.24	520863
2019-04-18	14.24	14.31	14.10	14.24	304195
2019-04-22	14.31	14.59	14.26	14.56	726265
2019-04-23	14.56	14.83	14.53	14.54	565564
2019-04-24	14.52	14.77	14.40	14.68	495663
2019-04-25	14.69	14.81	14.60	14.69	550351
2019-04-26	14.67	14.73	14.31	14.50	435681
2019-04-29	14.40	14.66	14.37	14.52	334472
2019-04-30	14.65	14.67	14.25	14.26	642725
2019-05-01	14.28	14.36	13.98	14.12	567685
2019-05-02	14.00	14.07	13.23	13.52	1335566
2019-05-03	13.70	13.97	13.60	13.48	692174
2019-05-06	13.00	13.69	12.89	13.63	410323
2019-05-07	13.54	13.71	13.41	13.70	411491
2019-05-08	13.70	13.80	13.51	13.56	359873
2019-05-09	13.48	13.52	13.10	13.43	500043
2019-05-10	13.51	13.84	13.32	13.82	420176
2019-05-13	13.77	13.97	13.51	13.88	405922
2019-05-14	14.05	14.53	14.05	14.33	762487
2019-05-15	14.40	14.80	14.30	14.52	712174
2019-05-16	14.63	14.78	14.51	14.73	626061
2019-05-17	14.75	14.91	14.67	14.79	467324
2019-05-20	14.85	14.97	14.67	14.78	439818
2019-05-21	14.85	15.07	14.75	14.89	747786
2019-05-22	14.92	15.10	14.84	15.03	512948
2019-05-23	14.78	14.97	14.33	14.53	986627
2019-05-24	14.74	14.89	14.45	14.60	544454
2019-05-28	14.79	14.98	14.59	14.69	821173
2019-05-29	14.65	14.69	14.37	14.54	628661
2019-05-30	14.32	14.71	13.85	14.58	1020306
2019-05-31	14.36	15.16	14.36	14.84	1431277
2019-06-03	14.78	14.90	14.65	14.73	744829
2019-06-04	14.87	15.11	14.75	14.98	943687
2019-06-05	15.01	15.10	14.88	15.03	473665
2019-06-06	15.04	15.09	14.82	14.89	686502
2019-06-07	14.84	14.98	14.68	14.73	695399
2019-06-10	14.75	14.80	14.47	14.57	716624
2019-06-11	14.65	14.70	14.49	14.67	306843
2019-06-12	14.56	14.62	14.30	14.37	474173
2019-06-13	14.60	14.66	14.28	14.53	882584
2019-06-14	14.56	14.56	14.25	14.50	620258
2019-06-17	14.53	14.60	14.03	14.21	783396
2019-06-18	14.28	14.38	14.00	14.21	506163
2019-06-19	14.11	14.29	14.02	14.09	526341
2019-06-20	14.30	14.30	13.80	14.24	1124248
2019-06-21	14.19	14.32	14.04	14.24	1459492
2019-06-24	14.37	14.38	13.97	14.06	844121
2019-06-25	14.06	14.11	13.91	13.95	605438
2019-06-26	14.07	14.47	13.97	14.31	874081
2019-06-27	14.30	14.57	14.21	14.57	677776
2019-06-28	14.57	15.00	14.49	14.77	813084
2019-07-01	14.85	15.01	14.75	14.84	584760
2019-07-02	14.84	15.02	14.75	14.91	327391
2019-07-03	15.00	15.00	14.77	14.84	394467
2019-07-05	14.86	15.17	14.82	15.08	713795
2019-07-08	15.02	15.17	14.83	15.12	843645
2019-07-09	15.10	15.27	15.04	15.20	413862
2019-07-10	15.25	15.71	15.25	15.50	670010
2019-07-11	15.53	15.53	15.18	15.26	496485
2019-07-12	15.20	15.24	15.09	15.14	365586
2019-07-15	15.16	15.32	15.04	15.19	337995
2019-07-16	15.15	15.49	15.15	15.30	413446
2019-07-17	15.25	15.45	15.18	15.20	345425
2019-07-18	15.15	15.19	14.97	15.10	746403
2019-07-19	15.16	15.16	14.91	15.04	713306
2019-07-22	15.12	15.27	14.99	15.24	718941
2019-07-23	15.24	15.52	15.24	15.45	265896
2019-07-24	15.41	15.58	15.35	15.46	283052
2019-07-25	15.60	15.70	15.21	15.30	394173
2019-07-26	15.31	15.41	15.15	15.18	469369
2019-07-29	15.18	15.26	14.92	15.08	2218655
2019-07-30	15.02	15.34	14.90	15.33	611060
2019-07-31	15.33	15.69	15.33	15.44	472250
2019-08-01	15.42	15.53	14.97	15.01	455836
2019-08-02	15.03	15.12	14.61	14.86	604817
2019-08-05	14.70	14.70	14.21	14.03	982547
2019-08-06	14.10	14.17	13.83	13.98	687928
2019-08-07	13.61	13.85	13.33	13.81	775114
2019-08-08	13.50	13.79	13.11	13.65	751882
2019-08-09	13.53	13.92	13.46	13.75	548508
2019-08-12	13.75	13.80	13.49	13.79	380483
2019-08-13	13.72	13.84	13.39	13.58	767064
2019-08-14	13.54	13.54	12.96	13.01	1053088
2019-08-15	13.00	13.17	12.69	12.81	703144
2019-08-16	12.86	12.91	12.51	12.82	708990
2019-08-19	12.94	13.59	12.91	13.26	1487004
2019-08-20	13.34	13.61	13.33	13.39	1347014
2019-08-21	13.51	13.57	12.99	13.02	1122616
2019-08-22	12.98	13.13	12.73	12.76	986146
2019-08-23	12.67	12.74	12.25	12.30	1081750
2019-08-26	12.30	12.78	12.30	12.55	1270091
2019-08-27	12.67	12.75	12.46	12.57	648290
2019-08-28	12.62	13.03	12.61	12.90	475410
2019-08-29	12.90	13.17	12.90	13.13	559260
2019-08-30	13.30	13.91	13.27	13.49	1663047
2019-09-03	13.20	13.43	13.20	13.31	452167
2019-09-04	13.42	13.48	13.24	13.28	936428
2019-09-05	13.28	13.39	13.14	13.14	581923
2019-09-06	13.00	13.10	12.66	12.79	577408
2019-09-09	12.93	13.10	12.80	12.98	957128
2019-09-10	13.05	13.35	12.92	12.96	391422
2019-09-11	12.95	13.27	12.95	13.04	385968
2019-09-12	12.95	13.04	12.62	12.93	391194
2019-09-13	13.06	14.12	13.05	14.12	1647039
2019-09-16	14.45	15.03	14.40	14.89	1793365
2019-09-17	14.75	15.05	14.57	14.66	1130509
2019-09-18	14.58	14.81	14.43	14.56	1169734
2019-09-19	14.66	14.92	13.96	14.09	1591082
2019-09-20	14.15	14.38	13.86	14.02	5435712
2019-09-23	14.04	14.05	13.83	13.93	269599
2019-09-24	13.94	14.22	13.87	14.17	565240
2019-09-25	14.12	14.18	13.80	13.84	579549
2019-09-26	13.82	13.82	13.34	13.49	1393956
2019-09-27	13.35	13.69	13.35	13.46	524945
2019-09-30	13.52	14.05	13.37	13.91	1346749
2019-10-01	13.96	13.98	13.64	13.73	352607
2019-10-02	13.71	13.71	13.42	13.67	454100
2019-10-03	13.54	13.80	13.47	13.69	197189
2019-10-04	13.79	13.97	13.69	13.75	303421
2019-10-07	13.84	13.90	13.56	13.59	666777
2019-10-08	13.20	13.36	12.80	12.80	1038126
2019-10-09	12.90	13.00	12.51	12.61	726671
2019-10-10	12.60	12.74	12.40	12.42	671460
2019-10-11	12.55	12.55	12.00	12.00	946629
2019-10-14	12.00	12.05	11.50	11.83	729290
2019-10-15	11.77	11.98	11.46	11.88	963824
2019-10-16	11.81	11.97	11.48	11.52	658457
2019-10-17	11.47	11.50	11.14	11.19	875644
2019-10-18	11.14	11.54	11.13	11.45	646247
2019-10-21	11.45	11.53	11.25	11.29	639726
2019-10-22	11.36	11.85	11.26	11.66	628905
2019-10-23	11.61	11.81	11.54	11.58	265936
2019-10-24	11.69	11.73	11.50	11.61	208848
2019-10-25	11.57	11.72	11.54	11.55	503262
2019-10-28	11.70	11.76	11.44	11.45	735574
2019-10-29	11.41	11.52	11.16	11.16	1019829
2019-10-30	11.25	11.32	11.04	11.09	944016
2019-10-31	11.09	11.28	10.91	11.25	1853944
2019-11-01	11.35	11.42	11.13	11.22	1158266
2019-11-04	11.33	11.73	11.33	11.41	1484150
2019-11-05	11.51	11.60	11.06	10.74	1632398
2019-11-06	10.81	10.99	10.56	10.82	1131664
2019-11-07	10.88	10.94	10.32	10.48	1217671
2019-11-08	10.00	10.55	9.23	10.41	2184543
2019-11-11	10.33	10.45	10.01	10.34	1088219
2019-11-12	10.30	10.59	10.25	10.45	2012562
2019-11-13	10.43	10.50	10.01	10.18	2090326
2019-11-14	10.19	10.40	9.82	9.84	1886231
2019-11-15	9.84	10.28	9.84	10.11	1455069
2019-11-18	10.09	10.13	9.80	9.90	2000208
2019-11-19	9.83	10.04	9.60	9.97	1151822
2019-11-20	9.98	10.20	9.82	9.85	765866
2019-11-21	9.85	10.11	9.67	10.03	849901
2019-11-22	10.02	10.50	10.02	10.45	741555
2019-11-25	10.45	10.61	10.26	10.55	606643
2019-11-26	10.58	10.59	10.05	10.06	783868
2019-11-27	10.05	10.27	9.92	9.95	685007
2019-11-29	9.96	10.03	9.85	9.93	359036
2019-12-02	10.00	10.03	9.70	9.70	845008
2019-12-03	9.66	9.76	9.51	9.65	1126487
2019-12-04	9.75	9.88	9.64	9.69	700396
2019-12-05	9.71	9.80	9.66	9.68	438534
2019-12-06	9.69	9.90	9.68	9.82	666576
2019-12-09	9.80	10.35	9.80	10.28	773897
2019-12-10	10.29	11.20	10.22	10.80	1684717
2019-12-11	10.79	10.87	10.65	10.69	836086
2019-12-12	10.70	10.97	10.60	10.67	698070
2019-12-13	10.66	10.85	10.55	10.79	1586038
2019-12-16	10.79	11.19	10.79	11.17	919782
2019-12-17	11.20	11.48	11.05	11.35	912720
2019-12-18	11.31	11.55	11.29	11.50	972703
2019-12-19	11.50	11.57	11.30	11.36	823508
2019-12-20	11.48	11.48	11.01	11.04	3479230
2019-12-23	11.04	11.32	10.89	11.28	1227481
2019-12-24	11.29	11.56	11.25	11.56	213580
2019-12-26	11.57	11.83	11.47	11.71	715067
2019-12-27	11.77	11.87	11.51	11.54	976325
2019-12-30	11.43	11.59	11.06	11.13	1163415
2019-12-31	11.13	11.63	11.13	11.34	1021951
2020-01-02	11.40	11.52	11.19	11.51	690317
2020-01-03	11.68	11.85	11.51	11.77	944113
2020-01-06	11.77	11.99	11.76	11.77	1249306
2020-01-07	11.72	11.87	11.53	11.87	736874
2020-01-08	11.84	11.86	11.30	11.55	1297641
2020-01-09	11.50	11.97	11.50	11.85	1226592
2020-01-10	11.87	11.92	11.56	11.68	814671
2020-01-13	11.68	11.83	11.58	11.61	883924
2020-01-14	11.63	11.86	11.60	11.81	659193
2020-01-15	11.81	11.92	11.72	11.88	484117
2020-01-16	11.81	12.06	11.81	11.98	277227
2020-01-17	12.08	12.08	11.85	11.97	518955
2020-01-21	11.94	11.97	11.54	11.56	918843
2020-01-22	11.53	11.61	11.08	11.26	1299051
2020-01-23	11.18	11.45	11.12	11.21	926652
2020-01-24	11.19	11.27	10.60	10.69	859481
2020-01-27	10.50	10.62	10.39	10.52	849346
2020-01-28	10.62	10.73	10.34	10.63	1032126
2020-01-29	10.74	10.83	10.61	10.75	583601
2020-01-30	10.70	10.78	10.34	10.57	727827
2020-01-31	10.50	10.59	10.00	10.04	915027
2020-02-03	10.06	10.60	10.06	10.31	1055386
2020-02-04	10.44	10.96	10.44	10.60	940838
2020-02-05	10.85	11.06	10.58	10.39	1075359
2020-02-06	10.52	10.99	9.82	9.95	2839407
2020-02-07	9.85	10.14	9.62	9.83	1001416
2020-02-10	9.79	9.88	9.41	9.61	1229355
2020-02-11	9.82	9.98	9.55	9.58	757353
2020-02-12	9.72	9.97	9.44	9.48	1350997
2020-02-13	9.59	9.92	9.46	9.54	1563816
2020-02-14	9.73	9.73	9.31	9.45	920282
2020-02-18	9.41	9.51	9.38	9.48	750907
2020-02-19	9.52	9.57	9.33	9.48	882787
2020-02-20	9.48	9.59	9.35	9.43	1102278
2020-02-21	9.40	9.57	9.29	9.43	789615
2020-02-24	9.18	9.25	8.88	9.22	1838010
2020-02-25	9.26	9.29	8.75	8.78	1491082
2020-02-26	8.77	9.09	8.59	8.59	1816812
2020-02-27	8.40	8.73	7.73	8.61	2973170
2020-02-28	8.25	8.38	8.00	8.16	2959717
2020-03-02	8.26	8.40	7.91	7.95	2216865
2020-03-03	8.03	8.34	7.54	7.54	1789519
2020-03-04	7.75	7.92	7.43	7.47	2433548
2020-03-05	7.43	7.47	6.95	7.06	2423499
2020-03-06	6.81	6.84	6.15	6.22	4323271
2020-03-09	4.75	4.80	2.72	3.40	5218500
2020-03-10	4.62	4.85	2.85	3.75	8216880
2020-03-11	3.64	4.18	3.37	3.52	4406170
2020-03-12	2.99	3.36	2.95	3.00	2240549
2020-03-13	3.31	3.50	3.15	3.35	1977295
2020-03-16	3.04	3.73	2.76	2.76	2504125
2020-03-17	2.85	3.06	2.02	2.16	3145375
2020-03-18	2.16	2.17	1.15	1.50	4736712
2020-03-19	2.31	2.97	1.68	2.64	3501816
2020-03-20	3.08	4.00	2.35	3.66	10551672
2020-03-23	3.63	3.63	2.43	2.49	2625628
2020-03-24	3.17	3.17	2.38	2.46	2292595
2020-03-25	2.70	2.95	2.35	2.75	2243071
2020-03-26	2.86	3.23	2.70	2.70	2431620
2020-03-27	2.75	2.75	2.31	2.31	1958844
2020-03-30	2.36	2.75	2.32	2.39	1610029
2020-03-31	2.50	2.70	2.44	2.60	3114897
2020-04-01	2.36	2.46	2.00	2.05	2796910
2020-04-02	2.30	2.60	2.01	2.13	3015347
2020-04-03	2.33	2.39	1.90	2.03	1900570
2020-04-06	2.13	2.13	1.90	2.00	1669079
2020-04-07	2.05	2.32	2.05	2.08	2140477
2020-04-08	2.24	2.60	2.18	2.51	2301256
2020-04-09	2.70	3.36	2.61	2.79	3549797
2020-04-13	3.02	3.08	2.75	2.99	1419177
2020-04-14	2.95	3.59	2.95	3.51	2465014
2020-04-15	3.35	3.50	3.11	3.40	1938741
2020-04-16	3.38	3.49	3.24	3.40	976345
2020-04-17	3.46	3.50	3.10	3.30	4216877
2020-04-20	3.07	3.50	2.91	3.03	2071128
2020-04-21	2.97	3.05	2.77	3.00	1370723
2020-04-22	3.12	3.29	3.04	3.25	1680324
2020-04-23	3.27	3.50	3.20	3.48	1746570
2020-04-24	3.60	3.68	3.24	3.35	1326500
2020-04-27	3.55	3.60	3.16	3.25	1414007
2020-04-28	3.58	4.75	3.58	4.40	5581146
2020-04-29	4.80	5.63	4.80	5.43	4346985
2020-04-30	5.55	6.14	5.04	6.05	3050179
2020-05-01	5.79	5.99	5.27	5.48	1800609
2020-05-04	5.30	5.84	5.05	5.71	1647702
2020-05-05	6.09	6.22	5.60	5.55	1584535
2020-05-06	5.66	5.90	5.13	5.51	1805214
2020-05-07	5.41	5.72	5.30	5.52	780912
2020-05-08	5.50	5.65	5.15	5.40	1383101
2020-05-11	5.27	5.39	5.16	5.27	809950
2020-05-12	5.31	5.40	5.14	5.14	1036829
2020-05-13	5.29	5.32	4.67	4.94	1768804
2020-05-14	4.70	5.02	4.44	4.71	1009130
2020-05-15	4.89	4.94	4.61	4.81	1313981
2020-05-18	4.93	5.60	4.90	5.27	2350643
2020-05-19	5.45	5.77	5.13	5.39	1011301
2020-05-20	5.52	5.78	5.08	5.21	1523235
2020-05-21	5.25	5.36	5.02	5.14	823239
2020-05-22	5.10	5.18	4.91	5.08	765522
2020-05-26	5.15	5.29	5.04	5.24	1075742
2020-05-27	5.25	5.36	5.04	5.18	1159877
2020-05-28	5.18	5.39	5.09	5.18	3325040
2020-05-29	5.15	5.22	4.93	5.10	2451769
2020-06-01	5.01	6.09	4.90	5.73	2625501
2020-06-02	5.25	5.93	5.25	5.84	1869141
2020-06-03	5.85	6.67	5.85	6.40	2256703
2020-06-04	6.37	6.61	6.27	6.36	2565995
2020-06-05	6.97	7.23	6.75	6.93	1607899
2020-06-08	7.30	7.44	6.75	6.94	2099671
2020-06-09	6.81	6.96	6.24	6.44	1527324
2020-06-10	6.44	6.67	6.30	6.53	1690994
2020-06-11	6.00	6.35	5.33	5.42	1981725
2020-06-12	5.96	6.27	5.55	5.71	1308803
2020-06-15	5.27	6.02	5.12	5.70	1631344
2020-06-16	6.20	6.20	5.59	5.87	2876217
2020-06-17	5.78	5.98	5.50	5.75	1196328
2020-06-18	5.53	5.79	5.53	5.60	1191113
2020-06-19	5.80	5.83	5.05	5.32	4174909
2020-06-22	5.20	5.82	5.11	5.66	1110786
2020-06-23	5.77	5.81	5.52	5.60	783035
2020-06-24	5.40	5.42	4.86	4.88	3436019
2020-06-25	4.57	4.80	4.08	4.08	5114719
2020-06-26	4.26	4.32	3.65	3.88	3483404
2020-06-29	3.90	4.10	3.75	3.84	1458381
2020-06-30	3.85	3.92	3.63	3.90	1579787
2020-07-01	3.90	4.40	3.89	4.03	1672704
2020-07-02	4.16	4.16	3.81	3.81	1278059
2020-07-06	3.87	4.03	3.65	3.75	1430737
2020-07-07	3.77	3.84	3.61	3.70	999087
2020-07-08	3.85	3.85	3.69	3.83	1369590
2020-07-09	3.83	3.84	3.60	3.60	1134632
2020-07-10	3.56	3.73	3.46	3.66	1295423
2020-07-13	3.66	3.72	3.52	3.56	806577
2020-07-14	3.65	3.65	3.45	3.64	745323
2020-07-15	3.71	4.17	3.67	4.15	1018349
2020-07-16	4.07	4.66	3.86	4.48	2039099
2020-07-17	4.55	4.73	4.20	4.28	2356751
2020-07-20	4.45	4.49	4.25	4.30	536220
2020-07-21	4.40	4.99	4.37	4.90	1287026
2020-07-22	4.66	4.82	4.47	4.52	904642
2020-07-23	4.52	4.60	4.40	4.54	933851
2020-07-24	4.78	4.79	4.59	4.71	613356
2020-07-27	4.75	4.77	4.56	4.77	397790
2020-07-28	4.75	4.85	4.68	4.78	743348
2020-07-29	4.87	4.92	4.75	4.89	580962
2020-07-30	4.75	4.80	4.52	4.56	1814090
2020-07-31	4.57	4.60	4.35	4.41	1146819
2020-08-03	4.44	4.52	4.39	4.43	1585199
2020-08-04	4.44	4.73	4.42	4.52	1582280
2020-08-05	4.58	4.88	4.43	4.81	1297141
2020-08-06	4.68	4.80	4.61	4.71	583409
2020-08-07	4.69	4.69	4.52	4.64	769277
2020-08-10	4.60	4.98	4.57	4.96	1480259
2020-08-11	4.52	4.94	4.29	4.37	2731168
2020-08-12	4.51	4.64	4.40	4.56	1041614
2020-08-13	4.55	4.55	4.25	4.39	1250514
2020-08-14	4.55	4.55	4.26	4.33	1114872
2020-08-17	4.36	4.40	4.09	4.13	1327366
2020-08-18	4.16	4.18	4.01	4.09	742588
2020-08-19	4.08	4.26	4.01	4.16	658214
2020-08-20	4.13	4.16	3.93	4.05	637463
2020-08-21	3.99	4.07	3.94	4.02	708687
2020-08-24	4.05	4.19	3.96	4.17	471842
2020-08-25	4.17	4.33	4.06	4.08	307098
2020-08-26	4.03	4.14	3.98	4.05	332597
2020-08-27	4.00	4.25	4.00	4.21	497542
2020-08-28	4.27	4.40	4.22	4.39	605743
2020-08-31	4.32	4.48	4.23	4.38	865809
2020-09-01	4.31	4.44	4.12	4.18	487082
2020-09-02	4.20	4.20	4.01	4.06	661019
2020-09-03	4.02	4.14	3.92	3.98	398959
2020-09-04	4.00	4.03	3.75	3.91	1305691
2020-09-08	3.87	3.88	3.61	3.75	691316
2020-09-09	3.79	3.86	3.69	3.69	631275
2020-09-10	3.72	3.80	3.50	3.53	869114
2020-09-11	3.48	3.63	3.45	3.52	756858
2020-09-14	3.54	3.78	3.54	3.65	848060
2020-09-15	3.75	3.97	3.64	3.64	818188
2020-09-16	3.70	3.85	3.64	3.76	331164
2020-09-17	3.70	3.83	3.65	3.72	501461
2020-09-18	3.70	3.80	3.57	3.62	1156474
2020-09-21	3.55	3.61	3.44	3.52	534177
2020-09-22	3.55	3.69	3.48	3.60	893668
2020-09-23	3.60	3.74	3.49	3.50	906338
2020-09-24	3.50	3.67	3.44	3.57	561057
2020-09-25	3.54	3.62	3.47	3.53	796280
2020-09-28	3.59	3.73	3.50	3.73	867877
2020-09-29	3.75	3.95	3.68	3.90	415944
2020-09-30	3.95	4.06	3.89	3.96	901849
2020-10-01	3.99	4.12	3.90	4.06	358832
2020-10-02	3.85	4.08	3.85	4.05	268623
2020-10-05	4.03	4.16	4.01	4.16	287762
2020-10-06	4.16	4.25	3.81	3.92	1232957
2020-10-07	3.97	4.05	3.73	3.79	954353
2020-10-08	3.92	4.23	3.88	4.19	971134
2020-10-09	4.24	4.24	4.03	4.04	319511
2020-10-12	4.01	4.04	3.90	4.00	277384
2020-10-13	3.98	4.00	3.91	3.99	705709
2020-10-14	3.95	4.39	3.94	4.34	1097667
2020-10-15	4.21	4.39	4.00	4.21	834252
2020-10-16	4.08	4.29	3.76	3.83	2045609
2020-10-19	3.92	3.92	3.57	3.59	1412277
2020-10-20	3.62	3.73	3.56	3.62	913595
2020-10-21	3.62	3.72	3.56	3.62	420981
2020-10-22	3.63	3.95	3.63	3.94	1007374
2020-10-23	3.94	4.02	3.78	3.93	756597
2020-10-26	3.85	3.85	3.56	3.61	1198125
2020-10-27	3.54	3.55	2.90	2.92	3524335
2020-10-28	2.73	2.88	2.55	2.84	2028302
2020-10-29	2.83	2.83	2.65	2.65	1152195
2020-10-30	2.63	2.65	2.32	2.40	1993074
2020-11-02	2.55	2.58	2.44	2.45	1082187
2020-11-03	2.53	2.74	2.52	2.61	1009457
2020-11-04	2.63	2.71	2.46	2.43	949509
2020-11-05	2.51	2.60	2.47	2.54	713677
2020-11-06	2.54	2.58	2.39	2.46	761533
2020-11-09	2.67	2.83	2.56	2.72	1419409
2020-11-10	2.82	2.88	2.46	2.46	1534140
2020-11-11	2.53	2.57	2.38	2.41	1416584
2020-11-12	2.40	2.47	2.27	2.32	1032660
2020-11-13	2.50	2.58	2.39	2.49	1779809
2020-11-16	2.61	2.70	2.49	2.59	1629889
2020-11-17	2.52	2.84	2.49	2.73	1570468
2020-11-18	2.78	2.88	2.74	2.82	1691485
2020-11-19	2.79	3.04	2.58	2.84	2155656
2020-11-20	2.80	2.82	2.65	2.66	934832
2020-11-23	2.68	2.87	2.63	2.72	2521570
2020-11-24	2.83	2.83	2.60	2.62	2832125
2020-11-25	2.60	2.60	2.32	2.41	4512638
2020-11-27	2.49	2.49	2.25	2.32	2323934
2020-11-30	2.41	2.41	2.11	2.18	7297952
2020-12-01	2.27	2.37	2.23	2.28	1703963
2020-12-02	2.25	2.47	2.23	2.45	2198305
2020-12-03	2.45	2.65	2.39	2.56	1457807
2020-12-04	2.65	2.76	2.58	2.58	2265583
2020-12-07	2.63	2.63	2.50	2.51	1860375
2020-12-08	2.50	2.83	2.50	2.68	2762884
2020-12-09	2.71	2.88	2.58	2.67	2148939
2020-12-10	2.65	2.93	2.64	2.93	1953577
2020-12-11	2.91	2.96	2.72	2.78	1408820
2020-12-14	2.84	3.12	2.80	2.83	1761023
2020-12-15	2.87	2.99	2.83	2.90	912275
2020-12-16	2.94	2.95	2.79	2.86	1055856
2020-12-17	2.88	2.88	2.69	2.78	1554267
2020-12-18	2.79	2.84	2.69	2.72	1771812
2020-12-21	2.70	2.79	2.63	2.64	1162581
2020-12-22	2.66	2.71	2.58	2.62	1091942
2020-12-23	2.65	2.72	2.56	2.66	873863
2020-12-24	2.62	2.76	2.61	2.74	437862
2020-12-28	2.71	2.80	2.57	2.59	1052479
2020-12-29	2.62	2.65	2.40	2.49	2059221
2020-12-30	2.50	2.55	2.40	2.43	1092575
2020-12-31	2.45	2.49	2.35	2.40	1873075
2021-01-04	2.42	2.53	2.36	2.42	1382585
2021-01-05	2.45	2.64	2.45	2.54	1221172
2021-01-06	2.63	2.68	2.56	2.63	1257556
2021-01-07	2.69	2.81	2.64	2.78	1255375
2021-01-08	2.82	2.85	2.71	2.79	1240413
2021-01-11	2.73	2.81	2.68	2.73	756705
2021-01-12	2.75	2.88	2.75	2.84	1115974
2021-01-13	2.85	2.95	2.83	2.93	1270924
2021-01-14	2.85	2.97	2.82	2.91	1725304
2021-01-15	2.92	2.93	2.75	2.90	1200289
2021-01-19	2.90	3.00	2.87	2.87	2946023
2021-01-20	2.94	2.96	2.51	2.61	3464354
2021-01-21	2.69	4.09	2.67	3.14	20626607
2021-01-22	3.05	3.05	2.83	2.98	3309321
2021-01-25	3.00	3.05	2.80	2.81	2470228
2021-01-26	2.87	2.94	2.71	2.73	3160165
2021-01-27	2.74	2.85	2.58	2.81	3034859
2021-01-28	2.83	2.86	2.66	2.73	1755477
2021-01-29	2.77	2.88	2.71	2.74	2073114
2021-02-01	2.83	2.84	2.67	2.77	1570409
2021-02-02	2.84	2.85	2.74	2.79	1113648
2021-02-03	2.76	2.81	2.70	2.77	1849049
2021-02-04	2.78	2.83	2.73	2.81	1530062
2021-02-05	2.72	2.78	2.52	2.66	5041772
2021-02-08	2.70	2.73	2.58	2.64	2284709
2021-02-09	2.64	2.65	2.56	2.63	2961482
2021-02-10	2.57	2.62	2.43	2.44	6068278
2021-02-11	2.44	2.45	2.33	2.36	3648816
2021-02-12	2.37	2.59	2.33	2.55	3725015
2021-02-16	2.65	2.70	2.56	2.65	3881969
2021-02-17	2.66	2.66	2.52	2.53	2845118
2021-02-18	2.55	2.57	2.41	2.48	3140104
2021-02-19	2.50	2.57	2.42	2.46	2302267
2021-02-22	2.49	2.60	2.48	2.52	2718484
2021-02-23	2.49	2.49	2.34	2.44	2865740
2021-02-24	2.50	2.64	2.45	2.57	2804091
2021-02-25	2.58	2.64	2.52	2.53	2205454
2021-02-26	2.50	2.53	2.39	2.39	2494022
2021-03-01	2.49	2.61	2.45	2.60	3484224
2021-03-02	2.60	2.61	2.50	2.50	2733885
2021-03-03	2.53	2.66	2.52	2.61	2997739
2021-03-04	2.57	2.84	2.52	2.71	3751259
2021-03-05	2.79	2.81	2.51	2.64	2313030
2021-03-08	2.65	2.68	2.52	2.55	1743046
2021-03-09	2.58	2.58	2.46	2.49	2066460
2021-03-10	2.53	2.62	2.48	2.58	2441079
2021-03-11	2.63	2.63	2.52	2.57	2122356
2021-03-12	2.50	2.53	2.38	2.40	6205314
2021-03-15	2.48	2.51	2.37	2.50	4586453
2021-03-16	2.45	2.47	2.32	2.36	7058457
2021-03-17	2.35	2.38	2.23	2.34	5868328
2021-03-18	2.34	2.47	2.27	2.33	3428630
2021-03-19	2.34	2.45	2.27	2.35	22666445
2021-03-22	2.40	2.40	2.26	2.30	3014150
2021-03-23	2.29	2.30	2.18	2.23	3354803
2021-03-24	2.27	2.29	2.14	2.16	2417678
2021-03-25	2.16	2.16	2.03	2.14	2820883
2021-03-26	2.18	2.22	2.06	2.10	1687917
2021-03-29	2.18	2.19	2.03	2.03	1591262
2021-03-30	2.04	2.04	1.94	1.95	2114855
2021-03-31	1.95	2.09	1.95	2.04	2210470
2021-04-01	2.08	2.18	2.03	2.18	2079471
2021-04-05	2.20	2.20	2.06	2.08	1738418
2021-04-06	2.08	2.23	2.08	2.21	2028801
2021-04-07	2.20	2.21	2.16	2.17	791483
2021-04-08	2.17	2.19	2.10	2.19	862733
2021-04-09	2.20	2.27	2.17	2.24	1636162
2021-04-12	2.24	2.25	2.13	2.15	852190
2021-04-13	2.23	2.23	2.05	2.07	1315913
2021-04-14	2.08	2.15	2.08	2.13	1102657
2021-04-15	2.13	2.14	2.08	2.12	853167
2021-04-16	2.08	2.11	2.01	2.04	1930004
2021-04-19	2.02	2.07	1.92	1.97	4122395
2021-04-20	1.96	2.01	1.90	1.91	1647214
2021-04-21	1.93	1.98	1.87	1.95	1310656
2021-04-22	1.98	1.98	1.93	1.95	937393
2021-04-23	1.93	1.98	1.92	1.94	697028
2021-04-26	1.96	2.10	1.95	2.09	1005421
2021-04-27	2.10	2.13	2.06	2.10	657458
2021-04-28	2.08	2.26	2.08	2.15	1754283
2021-04-29	2.16	2.25	2.12	2.17	1514392
2021-04-30	2.12	2.18	2.11	2.12	808352
2021-05-03	2.12	2.15	2.05	2.15	1072309
2021-05-04	2.16	2.19	2.08	2.12	902356
2021-05-05	2.10	2.20	2.08	2.13	417950
2021-05-06	2.15	2.16	2.08	2.12	767861
2021-05-07	2.09	2.22	2.09	2.22	1327754
2021-05-10	2.20	2.30	2.18	2.25	1788283
2021-05-11	2.21	2.25	2.14	2.21	1334228
2021-05-12	2.19	2.25	2.16	2.18	1057382
2021-05-13	2.17	2.25	2.13	2.15	970910
2021-05-14	2.19	2.20	2.12	2.14	1577297
2021-05-17	2.13	2.26	2.13	2.23	1728945
2021-05-18	2.23	2.27	2.21	2.23	697324
2021-05-19	2.21	2.26	2.16	2.26	770759
2021-05-20	2.25	2.28	2.21	2.26	700468
2021-05-21	2.28	2.35	2.26	2.33	1127863
2021-05-24	2.33	2.39	2.33	2.34	805213
2021-05-25	2.34	2.37	2.30	2.30	598297
2021-05-26	2.30	2.35	2.28	2.33	753496
2021-05-27	2.37	2.43	2.36	2.42	1094202
2021-05-28	2.45	2.45	2.37	2.39	1294497
2021-06-01	2.41	2.48	2.41	2.47	1866557
2021-06-02	2.50	2.86	2.50	2.78	5340739
2021-06-03	2.77	3.21	2.75	3.13	7219206
2021-06-04	2.61	2.68	2.34	2.51	6145232
2021-06-07	2.50	2.55	2.27	2.31	3617427
2021-06-08	2.33	2.41	2.25	2.26	2565562
2021-06-09	2.28	2.37	2.26	2.28	1906219
2021-06-10	2.29	2.34	2.25	2.30	1366977
2021-06-11	2.32	2.37	2.31	2.35	1041510
2021-06-14	2.38	2.41	2.31	2.34	1190133
2021-06-15	2.34	2.36	2.19	2.27	1815682
2021-06-16	2.30	2.33	2.23	2.30	1075154
2021-06-17	2.27	2.29	2.19	2.24	1625504
2021-06-18	2.23	2.23	2.12	2.17	2771055
2021-06-21	2.16	2.29	2.16	2.26	1821351
2021-06-22	2.26	2.36	2.21	2.35	1532552
2021-06-23	2.35	2.51	2.35	2.41	2522691
2021-06-24	2.43	2.43	2.33	2.37	999912
2021-06-25	2.35	2.37	2.33	2.34	684339
2021-06-28	2.33	2.35	2.26	2.31	1160140
2021-06-29	2.31	2.35	2.29	2.34	600719
2021-06-30	2.32	2.39	2.30	2.38	539951
2021-07-01	2.40	2.44	2.36	2.41	796412
2021-07-02	2.44	2.56	2.37	2.53	2387927
2021-07-06	2.55	2.60	2.42	2.59	1427482
2021-07-07	2.60	2.61	2.43	2.45	867937
2021-07-08	2.41	2.42	2.30	2.33	1106073
2021-07-09	2.47	2.47	2.33	2.36	1250170
2021-07-12	2.36	2.44	2.34	2.41	661189
2021-07-13	2.43	2.43	2.35	2.37	594730
2021-07-14	2.37	2.41	2.26	2.28	1142547
2021-07-15	2.26	2.32	2.18	2.28	956011
2021-07-16	2.26	2.30	2.10	2.11	1649437
2021-07-19	2.09	2.13	1.98	2.12	1638466
2021-07-20	2.14	2.16	2.06	2.06	872560
2021-07-21	2.11	2.17	2.10	2.11	614592
2021-07-22	2.14	2.14	2.06	2.10	456980
2021-07-23	2.08	2.11	2.05	2.08	581837
2021-07-26	2.07	2.14	1.99	2.00	1668934
2021-07-27	2.02	2.04	1.97	1.98	1866622
2021-07-28	1.98	2.01	1.96	2.00	683399
2021-07-29	1.99	2.02	1.97	1.99	1081991
2021-07-30	1.99	1.99	1.91	1.92	1491918
2021-08-02	1.94	1.98	1.88	1.92	1282576
2021-08-03	1.90	1.92	1.84	1.84	1677649
2021-08-04	1.84	1.87	1.72	1.74	2373933
2021-08-05	1.76	1.87	1.75	1.81	2208613
2021-08-06	1.83	1.93	1.81	1.88	1715058
2021-08-09	1.86	1.91	1.81	1.86	1459771
2021-08-10	1.84	1.84	1.57	1.71	4042668
2021-08-11	1.72	1.72	1.59	1.62	1719604
2021-08-12	1.62	1.63	1.48	1.51	3036507
2021-08-13	1.52	1.61	1.46	1.52	4404803
2021-08-16	1.55	1.55	1.47	1.48	1795144
2021-08-17	1.49	1.52	1.38	1.40	2038806
2021-08-18	1.46	1.55	1.38	1.52	2500087
2021-08-19	1.47	1.52	1.45	1.48	869917
2021-08-20	1.48	1.51	1.44	1.45	621625
2021-08-23	1.48	1.51	1.47	1.48	904003
2021-08-24	1.46	1.59	1.46	1.58	804353
2021-08-25	1.60	1.61	1.53	1.54	951152
2021-08-26	1.54	1.55	1.47	1.51	794819
2021-08-27	1.52	1.58	1.51	1.56	906769
2021-08-30	1.57	1.77	1.53	1.77	2747750
2021-08-31	1.76	1.80	1.74	1.79	987328
2021-09-01	1.80	1.81	1.66	1.67	1646450
2021-09-02	1.67	1.79	1.67	1.76	763171
2021-09-03	1.76	1.82	1.74	1.78	816040
2021-09-07	1.85	1.93	1.80	1.85	1510676
2021-09-08	1.85	1.87	1.75	1.77	639751
2021-09-09	1.74	1.81	1.73	1.79	657151
2021-09-10	1.79	1.80	1.75	1.76	407698
2021-09-13	1.76	1.81	1.74	1.75	841917
2021-09-14	1.77	1.79	1.70	1.74	861036
2021-09-15	1.80	2.09	1.76	1.96	4716581
2021-09-16	1.94	2.15	1.93	2.07	4082396
2021-09-17	2.07	2.19	2.01	2.10	2637134
2021-09-20	2.02	2.13	1.98	2.07	1655250
2021-09-21	2.08	2.10	2.02	2.06	1258147
2021-09-22	2.05	2.13	2.05	2.11	898821
2021-09-23	2.12	2.24	2.09	2.24	1712793
2021-09-24	2.24	2.43	2.23	2.36	3209361
2021-09-27	2.44	2.53	2.40	2.44	2606592
2021-09-28	2.48	2.48	2.33	2.43	1802119
2021-09-29	2.36	2.59	2.28	2.34	3746642
2021-09-30	2.35	2.43	2.34	2.37	851386
2021-10-01	2.37	2.41	2.33	2.39	677729
2021-10-04	2.40	2.50	2.36	2.37	1106662
2021-10-05	2.42	2.45	2.27	2.34	1176509
2021-10-06	2.30	2.37	2.25	2.34	1012056
2021-10-07	2.36	2.37	2.34	2.35	324203
2021-10-08	2.38	2.46	2.37	2.41	641421
2021-10-11	2.44	2.55	2.42	2.44	1051981
2021-10-12	2.44	2.54	2.44	2.49	834709
2021-10-13	2.51	2.58	2.45	2.57	1351736
2021-10-14	2.58	2.91	2.56	2.77	3505967
2021-10-15	2.82	2.87	2.75	2.76	1502220
2021-10-18	2.80	2.88	2.72	2.78	1321003
2021-10-19	2.80	2.81	2.75	2.79	841180
2021-10-20	2.79	2.89	2.76	2.82	1228142
2021-10-21	2.79	2.80	2.61	2.68	1106527
2021-10-22	2.63	2.65	2.43	2.48	1750387
2021-10-25	2.49	2.54	2.34	2.39	1621602
2021-10-26	2.40	2.55	2.38	2.42	775931
2021-10-27	2.38	2.42	2.29	2.36	1618352
2021-10-28	2.36	2.37	2.24	2.34	1166117
2021-11-01	2.29	2.38	2.27	2.35	952716
2021-11-02	2.33	2.34	2.19	2.22	1363371
2021-11-03	2.21	2.25	2.06	2.18	1814026
2021-11-04	2.18	2.22	2.13	2.20	1507172
2021-11-05	2.18	2.30	2.16	2.29	962917
2021-11-08	2.30	2.46	2.30	2.45	1569897
2021-11-09	2.47	2.54	2.33	2.47	2436652
2021-11-10	2.37	2.52	2.27	2.29	2246333
2021-11-11	2.24	2.30	2.19	2.26	1607968
2021-11-12	2.21	2.28	2.21	2.24	1093260
2021-11-15	2.20	2.27	2.20	2.27	726006
2021-11-16	2.30	2.37	2.28	2.36	890785
2021-11-17	2.33	2.41	2.31	2.38	548270
2021-11-18	2.36	2.38	2.19	2.24	1107102
2021-11-19	2.25	2.27	2.14	2.20	1808711
2021-11-22	2.16	2.18	1.96	2.13	1778333
2021-11-23	2.12	2.19	2.05	2.17	867660
2021-11-24	2.13	2.23	2.13	2.20	587349
2021-11-29	2.04	2.11	1.97	2.02	853307
2021-11-30	2.03	2.12	2.02	2.04	1128623
2021-12-01	2.09	2.10	1.89	1.90	1895018
2021-12-02	1.90	2.13	1.90	2.08	1069391
2021-12-03	2.09	2.10	1.97	2.00	627816
2021-12-06	2.00	2.14	1.96	2.12	447919
2021-12-07	2.11	2.22	2.10	2.17	990875
2021-12-08	2.18	2.21	2.05	2.18	917228
2021-12-09	2.12	2.16	2.02	2.02	661910
2021-12-10	2.08	2.08	1.98	2.03	614033
2021-12-13	2.03	2.03	1.91	1.99	1004327
2021-12-14	2.01	2.03	1.93	1.94	555270
2021-12-15	1.97	1.99	1.89	1.99	923166
2021-12-16	2.02	2.07	1.89	1.97	1528842
2021-12-17	1.91	2.02	1.87	1.95	878359
2021-12-20	1.90	1.96	1.86	1.96	835481
2021-12-21	2.00	2.00	1.82	1.90	1746299
2021-12-22	1.93	1.93	1.83	1.89	1013997
2021-12-23	1.91	1.98	1.90	1.96	1916294
2021-12-27	1.95	1.97	1.87	1.96	1307513
2021-12-28	1.91	1.95	1.80	1.81	3585784
2021-12-29	1.85	1.85	1.78	1.79	2454458
2021-12-30	1.81	1.89	1.79	1.87	915487
2021-12-31	1.86	1.88	1.81	1.82	967993
2022-01-03	1.84	2.04	1.83	2.03	1411774
2022-01-04	2.01	2.07	1.98	1.99	851521
2022-01-05	2.00	2.06	1.99	2.01	898245
2022-01-06	2.03	2.18	2.00	2.13	1531179
2022-01-07	2.11	2.20	2.11	2.17	587527
2022-01-10	2.18	2.20	2.12	2.18	866185
2022-01-11	2.16	2.29	2.13	2.24	946540
2022-01-12	2.24	2.28	2.19	2.25	789870
2022-01-13	2.29	2.29	2.13	2.14	1360110
2022-01-14	2.10	2.20	2.04	2.20	762610
2022-01-18	2.12	2.30	2.11	2.21	1029804
2022-01-19	2.22	2.27	2.15	2.17	795066
2022-01-20	2.21	2.29	2.16	2.19	1222612
2022-01-21	2.16	2.26	2.15	2.19	1455569
2022-01-24	2.15	2.21	2.01	2.09	2217324
2022-01-25	2.03	2.12	2.02	2.08	486282
2022-01-26	2.12	2.18	1.99	2.03	1136442
2022-01-27	2.03	2.25	2.03	2.15	1324596
2022-01-28	2.15	2.28	2.15	2.20	1070433
2022-01-31	2.25	2.27	2.19	2.20	1372971
2022-02-01	2.21	2.40	2.18	2.39	2318950
2022-02-02	2.40	2.69	2.40	2.58	4628634
2022-02-03	2.55	2.69	2.50	2.66	1251792
2022-02-04	2.67	2.80	2.64	2.70	2060674
2022-02-07	2.75	2.75	2.42	2.42	1928141
2022-02-08	2.40	2.45	2.30	2.41	948516
2022-02-09	2.41	2.54	2.40	2.48	2218992
2022-02-10	2.08	2.10	1.90	1.92	4013199
2022-02-11	2.05	2.22	2.05	2.19	3491171
2022-02-14	2.16	2.35	2.12	2.26	1276897
2022-02-15	2.25	2.28	2.15	2.25	756069
2022-02-16	2.28	2.32	2.20	2.20	930771
2022-02-17	2.17	2.25	2.08	2.08	817096
2022-02-18	2.09	2.09	1.99	2.07	940888
2022-02-22	2.07	2.09	1.96	1.99	1142605
2022-02-23	2.01	2.08	2.01	2.05	936712
2022-02-24	2.05	2.11	2.00	2.09	1158452
2022-02-25	2.10	2.13	2.04	2.09	395095
2022-02-28	2.17	2.18	2.10	2.16	386528
2022-03-01	2.15	2.29	2.11	2.22	1126809
2022-03-02	2.28	2.31	2.23	2.28	694267
2022-03-03	2.25	2.35	2.20	2.26	903752
2022-03-04	2.25	2.42	2.18	2.32	1334414
2022-03-07	2.41	2.49	2.32	2.41	1650282
2022-03-08	2.49	2.74	2.45	2.60	5215798
2022-03-09	2.49	2.55	2.35	2.54	1674228
2022-03-10	2.54	2.60	2.47	2.51	1635024
2022-03-11	2.44	2.54	2.38	2.39	592921
2022-03-14	2.37	2.39	2.15	2.16	848932
2022-03-15	2.10	2.16	2.04	2.11	1169508
2022-03-16	2.13	2.20	2.08	2.19	952341
2022-03-17	2.25	2.38	2.23	2.30	778821
2022-03-18	2.29	2.30	2.22	2.28	776957
2022-03-21	2.27	2.32	2.24	2.30	464102
2022-03-22	2.26	2.35	2.21	2.33	829280
2022-03-23	2.35	2.37	2.26	2.29	355536
2022-03-24	2.29	2.33	2.25	2.28	761516
2022-03-25	2.28	2.35	2.28	2.32	490357
2022-03-28	2.30	2.31	2.21	2.27	731431
2022-03-29	2.22	2.29	2.20	2.23	654591
2022-03-30	2.25	2.31	2.23	2.26	602675
2022-03-31	2.26	2.26	2.20	2.22	630678
2022-04-01	2.21	2.27	2.20	2.25	844389
2022-04-04	2.22	2.30	2.22	2.29	707590
2022-04-05	2.28	2.32	2.20	2.29	688112
2022-04-06	2.25	2.33	2.24	2.29	429942
2022-04-07	2.29	2.29	2.17	2.24	619453
2022-04-08	2.21	2.26	2.18	2.25	438605
2022-04-11	2.21	2.24	2.15	2.17	461338
2022-04-12	2.18	2.27	2.16	2.20	838033
2022-04-13	2.21	2.25	2.20	2.24	269549
2022-04-14	2.22	2.22	2.13	2.19	689421
2022-04-18	2.19	2.25	2.17	2.19	695060
2022-04-19	2.21	2.31	2.18	2.28	1093634
2022-04-20	2.31	2.34	2.25	2.28	607123
2022-04-21	2.30	2.31	2.25	2.26	801986
2022-04-22	2.28	2.34	2.20	2.21	448410
2022-04-25	2.16	2.17	1.99	2.06	2573601
2022-04-26	2.06	2.12	2.00	2.02	870914
2022-04-27	2.02	2.10	1.99	2.08	431026
2022-04-28	2.05	2.06	2.00	2.05	732786
2022-04-29	2.04	2.09	2.03	2.09	459100
2022-05-02	2.03	2.08	2.01	2.06	342656
2022-05-03	2.03	2.08	1.98	1.98	486239
2022-05-04	2.02	2.07	1.95	2.05	647712
2022-05-05	2.02	2.03	1.94	1.95	716519
2022-05-06	1.92	2.01	1.90	2.00	769829
2022-05-09	1.92	1.97	1.86	1.93	1328851
2022-05-10	1.98	2.01	1.88	1.91	540404
2022-05-11	1.97	1.97	1.88	1.90	662916
2022-05-12	1.90	1.91	1.81	1.89	612142
2022-05-13	1.91	1.95	1.88	1.95	399835
2022-05-16	1.95	1.98	1.93	1.93	324055
2022-05-17	1.99	2.02	1.95	1.99	381330
2022-05-18	2.03	2.04	1.94	1.98	218660
2022-05-19	1.95	1.99	1.91	1.95	381756
2022-05-20	1.94	1.99	1.89	1.91	354989
2022-05-23	1.84	1.98	1.84	1.91	637557
2022-05-24	1.93	1.93	1.84	1.90	696280
2022-05-25	1.90	1.95	1.87	1.92	361284
2022-05-26	2.05	2.05	1.91	1.93	656087
2022-05-27	1.91	2.05	1.91	2.03	703051
2022-05-31	2.05	2.13	1.87	1.87	1382862
2022-06-01	1.90	2.05	1.90	2.02	775189
2022-06-02	1.96	2.13	1.94	2.05	920376
2022-06-03	2.03	2.10	2.01	2.05	505584
2022-06-06	2.14	2.14	1.98	2.11	2016559
2022-06-07	2.00	2.05	1.89	2.05	1631294
2022-06-08	2.03	2.04	1.89	1.90	1145782
2022-06-09	1.94	1.94	1.81	1.83	1092235
2022-06-10	1.83	1.87	1.75	1.83	1001392
2022-06-13	1.81	1.82	1.69	1.71	1844589
2022-06-15	1.79	1.79	1.69	1.69	990762
2022-06-16	1.69	1.69	1.56	1.58	1357001
2022-06-17	1.59	1.61	1.50	1.54	1400573
2022-06-21	1.60	1.76	1.56	1.75	1330095
2022-06-22	1.70	1.70	1.59	1.60	928265
2022-06-23	1.61	1.62	1.52	1.54	551870
2022-06-24	1.59	1.60	1.55	1.59	486923
2022-06-27	1.57	1.66	1.57	1.62	511236
2022-06-28	1.69	1.69	1.62	1.66	342585
2022-06-29	1.66	1.66	1.33	1.47	2790204
2022-06-30	1.47	1.52	1.40	1.52	594329
2022-07-01	1.46	1.52	1.45	1.51	317415
2022-07-05	1.51	1.51	1.39	1.47	349216
2022-07-06	1.43	1.46	1.38	1.42	339495
2022-07-07	1.42	1.50	1.42	1.45	381018
2022-07-08	1.46	1.48	1.45	1.48	176126
2022-07-11	1.44	1.48	1.39	1.40	498500
2022-07-12	1.42	1.43	1.39	1.43	310655
2022-07-13	1.41	1.45	1.40	1.42	155316
2022-07-14	1.41	1.43	1.37	1.41	580328
2022-07-15	1.40	1.45	1.39	1.45	233052
2022-07-18	1.43	1.50	1.43	1.44	702368
2022-07-19	1.44	1.50	1.44	1.45	290835
2022-07-20	1.47	1.49	1.44	1.49	266586
2022-07-21	1.44	1.49	1.40	1.45	424969
2022-07-22	1.48	1.48	1.44	1.44	141054
2022-07-25	1.44	1.47	1.41	1.41	603832
2022-07-26	1.42	1.55	1.42	1.44	631514
2022-07-27	1.53	1.58	1.48	1.56	365561
2022-07-28	1.57	1.58	1.50	1.56	186854
2022-07-29	1.58	1.59	1.52	1.59	244351
2022-08-01	1.57	1.64	1.54	1.63	464437
2022-08-02	1.64	1.64	1.57	1.62	222558
2022-08-03	1.64	1.70	1.60	1.70	550573
2022-08-04	1.70	1.70	1.63	1.66	496658
2022-08-05	1.59	1.68	1.59	1.65	225300
2022-08-08	1.67	1.70	1.65	1.68	324197
2022-08-09	1.70	1.73	1.63	1.72	589286
2022-08-10	1.64	1.66	1.56	1.63	1042063
2022-08-11	1.65	1.71	1.61	1.70	502974
2022-08-12	1.69	1.72	1.66	1.68	286996
2022-08-15	1.65	1.70	1.62	1.70	382437
2022-08-16	1.68	1.69	1.62	1.64	237446
2022-08-17	1.62	1.67	1.62	1.62	445869
2022-08-18	1.61	1.68	1.61	1.65	243711
2022-08-19	1.62	1.63	1.57	1.60	306601
2022-08-22	1.55	1.65	1.55	1.62	290162
2022-08-23	1.60	1.69	1.60	1.64	512629
2022-08-24	1.64	1.67	1.63	1.64	182543
2022-08-25	1.62	1.65	1.61	1.63	248702
2022-08-26	1.64	1.65	1.60	1.61	175647
2022-08-29	1.57	1.65	1.57	1.62	199642
2022-08-30	1.59	1.61	1.54	1.54	316749
2022-08-31	1.53	1.56	1.51	1.54	154443
2022-09-01	1.54	1.54	1.45	1.48	335722
2022-09-02	1.53	1.55	1.48	1.50	207639
2022-09-06	1.51	1.54	1.49	1.52	211088
2022-09-07	1.58	1.60	1.49	1.50	451411
2022-09-08	1.55	1.59	1.49	1.53	236793
2022-09-09	1.51	1.57	1.51	1.53	595037
2022-09-12	1.58	1.61	1.53	1.57	744508
2022-09-13	1.54	1.58	1.52	1.53	128257
2022-09-14	1.52	1.55	1.48	1.49	1136497
2022-09-15	1.50	1.54	1.45	1.45	343327
2022-09-16	1.45	1.50	1.43	1.47	414823
2022-09-19	1.46	1.51	1.45	1.49	129267
2022-09-20	1.47	1.49	1.45	1.48	156875
2022-09-22	1.43	1.47	1.41	1.45	248509
2022-09-23	1.41	1.43	1.33	1.35	624365
2022-09-26	1.35	1.37	1.21	1.25	817097
2022-09-27	1.24	1.29	1.23	1.26	274419
2022-09-28	1.26	1.33	1.25	1.33	384078
2022-09-29	1.30	1.32	1.27	1.29	155553
2022-09-30	1.30	1.35	1.30	1.30	105124
2022-10-03	1.33	1.34	1.27	1.28	327398
2022-10-04	1.29	1.39	1.29	1.37	195429
2022-10-05	1.38	1.42	1.35	1.40	246044
2022-10-06	1.42	1.43	1.29	1.32	347783
2022-10-07	1.34	1.38	1.29	1.31	418611
2022-10-10	1.30	1.30	1.28	1.29	83481
2022-10-11	1.29	1.33	1.28	1.33	127643
2022-10-12	1.35	1.35	1.26	1.31	180128
2022-10-13	1.29	1.34	1.27	1.31	99780
2022-10-14	1.29	1.32	1.24	1.25	279101
2022-10-17	1.25	1.33	1.25	1.29	187625
2022-10-18	1.30	1.33	1.22	1.22	408885
2022-10-19	1.24	1.27	1.23	1.24	145279
2022-10-20	1.24	1.30	1.24	1.25	227098
2022-10-21	1.25	1.32	1.24	1.32	342032
2022-10-24	1.29	1.34	1.24	1.27	262939
2022-10-25	1.25	1.28	1.25	1.27	107022
2022-10-26	1.26	1.28	1.25	1.26	157979
2022-10-27	1.26	1.34	1.26	1.28	426881
2022-10-28	1.29	1.34	1.29	1.34	137818
2022-10-31	1.34	1.40	1.33	1.37	203191
2022-11-01	1.40	1.48	1.39	1.43	261960
2022-11-02	1.36	1.42	1.35	1.40	328245
2022-11-03	1.36	1.43	1.35	1.41	126747
2022-11-04	1.40	1.45	1.40	1.44	282959
2022-11-07	1.42	1.45	1.39	1.45	230828
2022-11-08	1.44	1.56	1.44	1.55	305000
2022-11-09	1.49	1.65	1.46	1.49	711165
2022-11-10	1.44	1.45	1.26	1.34	865947
2022-11-11	1.30	1.35	1.29	1.34	230446
2022-11-14	1.35	1.35	1.27	1.28	785788
2022-11-15	1.30	1.31	1.26	1.28	1039314
2022-11-16	1.27	1.30	1.24	1.29	1285132
2022-11-17	1.29	1.30	1.25	1.30	659429
2022-11-18	1.30	1.30	1.27	1.27	416756
2022-11-21	1.28	1.29	1.26	1.28	712159
2022-11-22	1.27	1.29	1.24	1.26	825104
2022-11-23	1.26	1.28	1.25	1.27	512418
2022-11-25	1.25	1.27	1.25	1.26	374634
2022-11-28	1.25	1.26	1.23	1.24	353222
2022-11-29	1.25	1.26	1.19	1.21	883425
2022-11-30	1.21	1.24	1.15	1.17	1482759
2022-12-01	1.16	1.17	1.14	1.15	1058430
2022-12-02	1.15	1.17	1.13	1.16	1019873
2022-12-05	1.13	1.16	1.13	1.13	526188
2022-12-06	1.13	1.16	1.13	1.15	430854
2022-12-07	1.15	1.17	1.13	1.17	668742
2022-12-08	1.15	1.18	1.14	1.18	977018
2022-12-09	1.17	1.17	1.13	1.17	604921
2022-12-12	1.15	1.16	1.12	1.13	1007024
2022-12-13	1.14	1.17	1.10	1.10	1529451
2022-12-14	1.11	1.14	1.04	1.07	1476210
2022-12-15	1.07	1.12	1.00	1.10	1944182
2022-12-16	1.09	1.20	1.06	1.19	1876300
2022-12-19	1.15	1.20	1.13	1.17	800003
2022-12-20	1.12	1.19	1.12	1.15	340483
2022-12-21	1.15	1.17	1.12	1.13	857182
2022-12-22	1.14	1.14	1.06	1.09	672610
2022-12-23	1.09	1.13	1.08	1.12	294249
2022-12-27	1.10	1.15	1.10	1.10	368435
2022-12-28	1.06	1.10	1.02	1.04	932711
2022-12-29	1.05	1.18	1.02	1.16	1012590
2022-12-30	1.13	1.22	1.12	1.21	787675
2023-01-03	1.15	1.21	1.14	1.14	314947
2023-01-04	1.22	1.44	1.18	1.39	1259808
2023-01-05	1.39	1.40	1.32	1.33	222032
2023-01-06	1.29	1.40	1.29	1.31	289296
2023-01-09	1.30	1.39	1.29	1.32	280748
2023-01-10	1.30	1.35	1.30	1.34	183424
2023-01-11	1.37	1.42	1.33	1.40	341361
2023-01-12	1.44	1.59	1.40	1.53	962932
2023-01-13	1.55	1.59	1.50	1.55	223550
2023-01-17	1.58	1.58	1.46	1.47	242867
2023-01-18	1.48	1.56	1.48	1.48	268392
2023-01-19	1.48	1.54	1.47	1.48	317671
2023-01-20	1.51	1.65	1.50	1.56	839261
2023-01-23	1.58	1.66	1.58	1.62	835325
2023-01-24	1.63	1.72	1.62	1.66	995907
2023-01-25	1.70	1.72	1.66	1.67	578710
2023-01-26	1.72	1.72	1.66	1.67	306999
2023-01-27	1.66	1.68	1.62	1.64	251939
2023-01-30	1.66	1.67	1.60	1.63	291445
2023-01-31	1.61	1.69	1.61	1.63	300919
2023-02-01	1.66	1.68	1.57	1.62	351708
2023-02-02	1.62	1.73	1.61	1.65	490144
2023-02-03	1.62	1.78	1.62	1.73	660457
2023-02-06	1.74	1.78	1.68	1.71	528526
2023-02-07	1.68	1.75	1.67	1.68	337843
2023-02-08	1.69	1.75	1.59	1.63	376831
2023-02-09	1.71	1.75	1.67	1.71	1002350
2023-02-10	1.94	2.20	1.90	2.08	4540744
2023-02-13	2.20	2.68	2.11	2.68	4867740
2023-02-14	2.65	2.91	2.51	2.75	2916729
2023-02-15	2.82	2.84	2.65	2.77	1423338
2023-02-16	2.83	2.98	2.74	2.75	1303808
2023-02-17	2.72	2.83	2.60	2.76	1005521
2023-02-21	2.76	2.79	2.53	2.54	1435695
2023-02-22	2.52	2.52	2.28	2.41	1740402
2023-02-23	2.41	2.53	2.35	2.51	759485
2023-02-24	2.48	2.99	2.40	2.78	2106433
2023-02-27	2.94	3.11	2.87	3.10	1994611
2023-02-28	3.14	3.59	3.11	3.44	2528463
2023-03-01	3.52	3.71	3.44	3.55	2163418
2023-03-02	3.60	3.64	3.42	3.55	1145278
2023-03-03	3.55	3.66	3.49	3.53	862368
2023-03-06	3.60	3.96	3.53	3.88	1928067
2023-03-07	3.95	4.03	3.67	3.84	1480254
2023-03-08	3.90	3.92	3.66	3.77	926671
2023-03-09	3.77	3.95	3.68	3.71	1027041
2023-03-10	3.78	3.78	3.41	3.44	1675925
2023-03-13	3.20	3.46	2.85	3.30	2032849
2023-03-14	3.30	3.50	3.21	3.35	642227
2023-03-15	3.13	3.20	2.90	3.00	1189259
2023-03-16	2.93	2.97	2.79	2.93	1898985
2023-03-17	2.79	2.89	2.76	2.80	837268
2023-03-20	2.80	2.82	2.71	2.75	560043
2023-03-21	2.87	3.04	2.86	2.88	678976
2023-03-22	2.87	2.88	2.63	2.67	877638
2023-03-23	2.67	2.72	2.44	2.49	1199841
2023-03-24	2.46	2.52	2.38	2.50	548962
2023-03-27	2.51	2.86	2.50	2.78	629259
2023-03-28	2.83	2.88	2.77	2.80	314251
2023-03-29	2.87	2.92	2.80	2.88	474285
2023-03-30	2.90	2.97	2.86	2.89	335485
2023-03-31	2.90	2.98	2.87	2.90	382845
2023-04-03	3.07	3.37	3.07	3.20	2291634
2023-04-04	3.50	3.54	3.08	3.19	1291614
2023-04-05	3.20	3.30	2.95	3.09	716464
2023-04-06	3.14	3.16	3.03	3.09	926850
2023-04-10	3.10	3.10	2.95	2.97	2091691
2023-04-11	3.01	3.04	2.90	2.93	741378
2023-04-12	3.00	3.01	2.91	2.95	402707
2023-04-13	2.90	2.99	2.88	2.91	550539
2023-04-14	2.91	2.94	2.86	2.88	272096
2023-04-17	2.87	2.94	2.86	2.90	363797
2023-04-18	2.95	2.98	2.90	2.91	251738
2023-04-19	2.84	3.01	2.84	2.98	317700
2023-04-20	3.03	3.05	2.93	3.00	899449
2023-04-21	3.02	3.04	2.95	2.97	1051214
2023-04-24	2.98	3.02	2.91	2.99	666915
2023-04-25	2.96	2.99	2.73	2.79	457524
2023-04-26	2.79	2.83	2.72	2.76	299179
2023-04-27	2.74	2.88	2.71	2.85	280369
2023-04-28	2.86	2.95	2.85	2.93	299164
2023-05-01	2.93	2.96	2.86	2.91	676989
2023-05-02	2.92	2.92	2.76	2.82	358627
2023-05-03	2.83	2.86	2.75	2.76	229257
2023-05-04	2.73	2.75	2.63	2.67	425582
2023-05-05	2.72	2.80	2.72	2.76	139835
2023-05-08	2.77	2.83	2.67	2.74	255562
2023-05-09	2.76	2.83	2.73	2.77	113310
2023-05-10	2.80	2.80	2.73	2.80	175138
2023-05-11	2.72	2.78	2.66	2.75	178936
2023-05-12	2.73	2.81	2.72	2.80	149814
2023-05-15	2.79	2.90	2.79	2.89	165877
2023-05-16	2.91	2.91	2.80	2.83	172080
2023-05-17	2.83	2.95	2.77	2.88	273218
2023-05-18	2.85	3.06	2.85	3.00	425817
2023-05-19	3.00	3.05	2.97	2.98	194265
2023-05-22	2.89	3.10	2.89	3.05	344441
2023-05-23	3.11	3.22	3.06	3.15	569955
2023-05-24	3.13	3.21	3.08	3.13	167025
2023-05-25	3.06	3.14	3.04	3.08	279130
2023-05-26	3.07	3.16	3.04	3.14	267112
2023-05-30	2.94	3.14	2.88	3.12	570438
2023-05-31	3.14	3.24	3.08	3.17	583320
2023-06-01	3.20	3.45	3.16	3.36	1211300
2023-06-02	3.46	3.59	3.41	3.52	815884
2023-06-05	3.69	3.69	3.45	3.46	467299
2023-06-06	3.49	3.59	3.47	3.55	1176642
2023-06-07	3.67	3.85	3.61	3.74	2161810
2023-06-08	3.84	3.85	3.65	3.81	793777
2023-06-09	3.83	4.06	3.77	3.86	1479666
2023-06-12	3.94	3.95	3.56	3.63	958231
2023-06-13	3.71	3.92	3.71	3.86	619309
2023-06-14	3.90	3.95	3.74	3.90	931445
2023-06-15	4.00	4.22	3.93	4.05	1789746
2023-06-16	4.09	4.25	4.00	4.18	1307844
2023-06-20	4.18	4.18	3.95	4.04	795126
2023-06-21	4.04	4.12	3.96	4.05	749076
2023-06-22	4.01	4.05	3.87	3.94	632885
2023-06-23	3.89	3.93	3.74	3.78	591775
2023-06-26	3.93	4.04	3.85	3.97	567813
2023-06-27	3.99	4.00	3.78	3.85	504265
2023-06-28	3.85	3.93	3.80	3.85	515177
2023-06-29	3.88	3.96	3.82	3.86	324834
2023-06-30	3.92	3.94	3.86	3.89	221830
2023-07-03	3.91	4.01	3.90	3.99	269606
2023-07-05	4.00	4.19	3.96	4.09	624827
2023-07-06	4.09	4.10	3.96	4.06	568250
2023-07-07	4.00	4.09	3.97	3.98	326482
2023-07-10	3.96	4.05	3.86	3.89	502280
2023-07-11	3.89	3.95	3.85	3.87	373264
2023-07-12	3.89	3.90	3.79	3.79	384183
2023-07-13	3.80	3.89	3.80	3.88	273880
2023-07-14	3.88	3.90	3.76	3.81	204574
2023-07-17	3.81	3.88	3.78	3.85	146115
2023-07-18	3.85	3.94	3.85	3.88	239035
2023-07-19	3.87	3.90	3.78	3.80	311455
2023-07-20	3.80	3.83	3.76	3.79	156030
2023-07-21	3.76	3.83	3.76	3.77	165454
2023-07-24	3.77	3.97	3.77	3.87	355768
2023-07-25	3.90	4.11	3.89	4.01	559962
2023-07-26	4.01	4.13	4.00	4.04	440191
2023-07-27	4.08	4.10	4.00	4.02	260619
2023-07-28	3.95	4.07	3.92	4.06	231912
2023-07-31	4.04	4.62	4.04	4.30	1647697
2023-08-01	4.30	4.38	4.12	4.23	397699
2023-08-02	4.20	4.20	4.10	4.14	433585
2023-08-03	4.09	4.12	3.94	4.09	320097
2023-08-04	4.09	4.19	4.05	4.17	337453
2023-08-07	4.20	4.49	4.20	4.35	760665
2023-08-08	4.37	4.45	4.25	4.32	411880
2023-08-09	4.45	4.54	4.33	4.42	969089
2023-08-10	4.21	4.32	3.85	4.10	1477926
2023-08-11	3.96	4.16	3.94	4.10	293002
2023-08-14	4.11	4.13	3.95	4.01	519824
2023-08-15	3.97	4.01	3.83	3.85	665591
2023-08-16	3.81	3.90	3.72	3.82	332047
2023-08-17	3.82	3.88	3.79	3.83	256041
2023-08-18	3.80	3.86	3.80	3.84	238565
2023-08-21	3.78	3.84	3.78	3.82	422539
2023-08-22	3.81	3.88	3.81	3.85	171914
2023-08-23	3.80	3.85	3.77	3.79	273594
2023-08-24	3.82	3.92	3.81	3.82	228930
2023-08-25	3.90	3.90	3.83	3.86	170096
2023-08-28	3.88	3.89	3.75	3.80	568673
2023-08-29	3.78	3.83	3.76	3.78	243866
2023-08-30	3.75	3.81	3.75	3.79	220886
2023-08-31	3.79	3.80	3.77	3.78	152693
2023-09-01	3.80	3.91	3.80	3.85	249069
2023-09-05	3.88	3.94	3.80	3.88	397923
2023-09-06	3.86	3.90	3.75	3.84	361575
2023-09-07	3.84	3.84	3.79	3.82	210258
2023-09-08	3.81	3.85	3.81	3.84	113835
2023-09-11	3.84	3.92	3.80	3.82	219110
2023-09-12	3.86	3.92	3.84	3.88	200341
2023-09-13	3.87	3.87	3.79	3.81	172384
2023-09-14	3.81	3.89	3.81	3.84	212227
2023-09-15	3.81	3.87	3.81	3.85	422477
2023-09-18	3.81	3.89	3.81	3.83	190304
2023-09-19	3.81	3.91	3.81	3.82	165724
2023-09-20	3.81	3.94	3.81	3.88	239139
2023-09-21	3.92	3.93	3.81	3.82	396838
2023-09-22	3.86	3.92	3.79	3.79	1210143
2023-09-25	3.79	3.86	3.77	3.83	373433
2023-09-26	3.80	3.82	3.68	3.70	345888
2023-09-27	3.70	3.79	3.68	3.77	331016
2023-09-28	3.77	3.84	3.77	3.84	181734
2023-09-29	3.83	3.89	3.83	3.87	358429
2023-10-02	3.86	3.87	3.81	3.85	443980
2023-10-03	3.81	3.86	3.81	3.84	508790
2023-10-04	3.82	3.85	3.77	3.83	356086
2023-10-05	3.79	3.91	3.79	3.87	633539
2023-10-06	3.84	3.90	3.82	3.89	200497
2023-10-09	3.90	4.04	3.81	3.96	654405
2023-10-10	3.95	4.01	3.93	3.97	473906
2023-10-11	4.00	4.02	3.93	3.93	370036
2023-10-12	3.96	4.03	3.89	4.00	358682
2023-10-13	4.04	4.15	4.00	4.13	450140
2023-10-16	4.14	4.17	4.06	4.13	398480
2023-10-17	4.10	4.17	4.10	4.12	416868
2023-10-18	4.15	4.27	4.12	4.15	405239
2023-10-19	4.18	4.25	4.13	4.14	303156
2023-10-20	4.17	4.19	4.09	4.18	217796
2023-10-23	4.17	4.22	4.10	4.11	170372
2023-10-24	4.10	4.14	4.05	4.08	212568
2023-10-25	4.15	4.21	4.04	4.15	314429
2023-10-26	4.11	4.20	4.10	4.18	169157
2023-10-27	4.20	4.21	4.14	4.14	140068
2023-10-30	4.15	4.19	4.13	4.16	224964
2023-10-31	4.12	4.24	4.11	4.21	210857
2023-11-01	4.20	4.27	4.13	4.21	444540
2023-11-02	4.24	4.32	4.21	4.22	502094
2023-11-03	4.28	4.28	4.22	4.26	357745
2023-11-06	4.27	4.29	4.23	4.26	320757
2023-11-07	4.17	4.22	4.11	4.17	365506
2023-11-08	4.09	4.19	4.03	4.15	550298
2023-11-09	4.13	4.20	4.11	4.16	324609
2023-11-10	4.09	4.17	3.80	3.95	916366
2023-11-13	3.96	4.10	3.83	3.93	551087
2023-11-14	3.99	4.02	3.88	3.90	326653
2023-11-15	3.94	4.02	3.87	4.00	248881
2023-11-16	3.96	4.05	3.94	4.03	318923
2023-11-17	3.93	4.11	3.93	4.10	409793
2023-11-20	4.12	4.15	4.05	4.11	328204
2023-11-21	4.11	4.12	4.07	4.11	224806
2023-11-22	4.11	4.12	4.06	4.09	238095
2023-11-24	4.06	4.13	4.05	4.06	206859
2023-11-27	4.04	4.07	4.03	4.05	180478
2023-11-28	3.98	4.04	3.98	4.00	207737
2023-11-29	4.00	4.21	4.00	4.19	607068
2023-11-30	4.20	4.35	4.19	4.33	938904
2023-12-01	4.33	4.34	4.26	4.26	307956
2023-12-04	4.20	4.23	4.13	4.21	234525
2023-12-05	4.19	4.31	4.18	4.28	556359
2023-12-06	4.25	4.33	4.13	4.19	550171
2023-12-07	4.23	4.28	4.21	4.26	780555
2023-12-08	4.16	4.38	4.16	4.35	759511
2023-12-11	4.35	4.49	4.33	4.44	617750
2023-12-12	4.13	4.41	4.13	4.35	489109
2023-12-13	4.35	4.47	4.34	4.42	531862
2023-12-14	4.41	4.73	4.41	4.70	1008843
2023-12-15	4.70	5.06	4.70	4.98	2537632
2023-12-18	5.05	5.33	5.03	5.27	978444
2023-12-19	5.20	5.50	5.18	5.47	1004513
2023-12-20	5.45	5.48	5.31	5.43	819725
2023-12-21	5.40	5.65	5.36	5.60	484569
2023-12-22	5.67	5.68	5.35	5.35	472008
2023-12-26	5.57	5.58	5.40	5.40	624114
2023-12-27	5.47	5.47	5.36	5.42	192945
2023-12-28	5.37	5.48	5.34	5.46	259233
2023-12-29	5.44	5.57	5.39	5.57	666220
2024-01-02	5.53	5.54	5.43	5.50	335291
2024-01-03	5.50	5.59	5.45	5.58	324649
2024-01-04	5.60	5.63	5.54	5.57	361372
2024-01-05	5.65	5.69	5.55	5.55	351623
2024-01-08	5.58	5.58	5.30	5.40	486643
2024-01-09	5.36	5.40	5.31	5.37	298766
2024-01-10	5.36	5.46	5.31	5.45	291967
2024-01-11	5.48	5.49	5.34	5.40	283844
2024-01-12	5.47	5.48	5.23	5.28	247596
2024-01-16	5.20	5.27	5.18	5.25	426317
2024-01-17	5.17	5.19	4.89	5.00	726740
2024-01-18	5.00	5.16	4.99	5.10	390847
2024-01-19	5.12	5.17	4.97	5.16	754745
2024-01-22	5.13	5.41	5.13	5.28	411804
2024-01-23	5.28	5.31	5.14	5.16	268713
2024-01-24	5.20	5.34	5.16	5.27	323583
2024-01-25	5.29	5.50	5.25	5.49	362254
2024-01-26	5.50	5.80	5.43	5.77	645638
2024-01-29	5.69	5.89	5.69	5.85	441673
2024-01-30	5.79	5.94	5.75	5.84	255025
2024-01-31	5.80	5.91	5.79	5.81	234790
2024-02-01	5.82	5.97	5.80	5.83	351424
2024-02-02	5.82	5.84	5.74	5.82	523440
2024-02-05	5.78	5.80	5.66	5.75	708674
2024-02-06	5.71	5.80	5.71	5.76	419053
2024-02-07	5.80	5.99	5.80	5.96	797215
2024-02-08	5.90	5.99	5.75	5.77	767300
2024-02-09	5.65	5.90	5.65	5.83	788988
2024-02-12	5.80	5.88	5.79	5.83	408511
2024-02-13	5.83	5.86	5.77	5.80	256755
2024-02-14	5.82	5.86	5.79	5.81	366132
2024-02-15	5.80	5.87	5.76	5.77	411629
2024-02-16	5.76	5.85	5.73	5.82	323886
2024-02-20	5.82	5.83	5.72	5.74	382461
2024-02-21	5.76	5.79	5.75	5.77	234242
2024-02-22	5.77	5.79	5.73	5.75	319020
2024-02-23	5.75	5.81	5.73	5.77	648009
2024-02-26	5.75	5.88	5.73	5.83	648236
2024-02-27	5.83	5.95	5.83	5.92	368351
2024-02-28	5.92	5.95	5.86	5.86	313226
2024-02-29	5.88	5.92	5.84	5.91	296132
2024-03-01	5.93	6.08	5.92	6.05	575900
2024-03-04	6.04	6.15	6.00	6.00	375287
2024-03-05	5.99	6.00	5.78	5.92	365165
2024-03-06	5.95	6.03	5.95	5.98	275265
2024-03-07	5.97	6.05	5.89	5.89	293705
2024-03-08	5.89	5.97	5.80	5.83	265140
2024-03-11	5.81	5.92	5.80	5.90	353406
2024-03-12	5.90	5.91	5.83	5.84	222758
2024-03-13	5.86	5.92	5.85	5.86	137970
2024-03-14	5.88	5.97	5.83	5.96	252075
2024-03-15	5.97	6.20	5.97	5.99	640678
2024-03-18	5.99	6.05	5.92	5.93	1672054
2024-03-19	5.91	5.97	5.88	5.90	119663
2024-03-20	5.91	5.94	5.86	5.87	215883
2024-03-21	5.89	5.91	5.81	5.83	200592
2024-03-22	5.83	5.97	5.82	5.85	155672
2024-03-25	5.87	5.92	5.82	5.83	110437
2024-03-26	5.85	5.88	5.75	5.76	360066
2024-03-27	5.79	5.80	5.73	5.75	294516
2024-03-28	5.75	5.82	5.75	5.76	282240
2024-04-01	5.76	5.81	5.73	5.80	369087
2024-04-02	5.80	5.80	5.75	5.78	146757
2024-04-03	5.75	5.80	5.72	5.73	165946
2024-04-04	5.73	5.77	5.73	5.75	218360
2024-04-05	5.76	6.06	5.75	5.90	421795
2024-04-08	5.90	6.06	5.89	5.99	329367
2024-04-09	5.97	5.99	5.87	5.90	269305
2024-04-10	5.90	6.14	5.90	6.05	651905
2024-04-11	6.10	6.15	5.99	6.03	383784
2024-04-12	6.04	6.12	5.99	6.00	375595
2024-04-15	6.01	6.07	5.90	5.93	688035
2024-04-16	5.91	5.97	5.78	5.79	332687
2024-04-17	5.77	5.85	5.69	5.72	292430
2024-04-18	5.72	5.79	5.64	5.70	266301
2024-04-19	5.71	5.91	5.71	5.75	336359
2024-04-22	5.78	5.85	5.75	5.77	324348
2024-04-23	5.76	5.88	5.75	5.86	147939
2024-04-24	5.80	6.03	5.80	5.99	401864
2024-04-25	5.99	6.05	5.87	5.89	366726
2024-04-26	5.89	5.98	5.74	5.76	536862
2024-04-29	5.77	5.92	5.77	5.90	278720
2024-04-30	5.92	5.94	5.80	5.81	130334
2024-05-01	5.81	5.83	5.68	5.77	345678
2024-05-02	5.78	5.88	5.78	5.86	93713
2024-05-03	5.86	5.93	5.83	5.91	144401
2024-05-06	5.91	6.00	5.87	5.91	276012
2024-05-07	5.95	5.95	5.80	5.85	409016
2024-05-08	5.79	5.97	5.78	5.93	289120
2024-05-09	5.94	6.08	5.76	5.79	428690
2024-05-10	5.84	5.87	5.71	5.73	355299
2024-05-13	5.77	5.85	5.57	5.62	408436
2024-05-14	5.60	5.68	5.56	5.60	328089
2024-05-15	5.56	5.76	5.53	5.70	590244
2024-05-16	5.70	5.79	5.61	5.70	408429
2024-05-17	5.69	5.74	5.60	5.70	437077
2024-05-20	5.66	5.73	5.62	5.66	492841
2024-05-21	5.68	5.74	5.55	5.71	467999
2024-05-22	5.72	5.73	5.63	5.64	130206
2024-05-23	5.64	5.71	5.50	5.52	260707
2024-05-24	5.51	5.72	5.50	5.68	216624
2024-05-28	5.66	5.78	5.56	5.57	172874
2024-05-29	5.57	5.68	5.52	5.60	155945
2024-05-30	5.59	5.64	5.53	5.63	217981
2024-05-31	5.62	5.71	5.59	5.68	180985
2024-06-03	5.69	5.80	5.55	5.80	214627
2024-06-04	5.80	5.80	5.63	5.76	215723
2024-06-05	5.75	5.89	5.73	5.88	156918
2024-06-06	5.88	5.97	5.82	5.89	366073
2024-06-07	5.36	5.58	5.25	5.47	1811282
2024-06-10	5.33	5.55	5.32	5.50	1112341
2024-06-11	5.50	5.52	5.37	5.37	272673
2024-06-12	5.37	5.57	5.26	5.36	1416045
2024-06-13	5.35	5.39	4.91	4.95	3131498
2024-06-14	4.91	5.21	4.90	5.18	1935986
2024-06-17	5.16	5.60	5.10	5.59	1370266
2024-06-18	5.56	5.56	5.30	5.31	179082
2024-06-20	5.37	5.42	5.23	5.27	275773
2024-06-21	5.30	5.33	5.21	5.23	443988
2024-06-24	5.26	5.34	5.08	5.18	211402
2024-06-25	5.14	5.27	5.14	5.19	159261
2024-06-26	5.17	5.20	5.05	5.08	284996
2024-06-27	5.08	5.11	4.91	4.98	435605
2024-06-28	4.95	5.11	4.95	5.06	361941
2024-07-01	5.06	5.11	4.98	5.06	451250
2024-07-02	5.07	5.07	4.91	4.96	413233
2024-07-03	4.96	4.97	4.88	4.92	266438
2024-07-05	4.88	4.91	4.68	4.76	434970
2024-07-08	4.72	4.87	4.72	4.85	377007
2024-07-09	4.73	4.81	4.71	4.78	200761
2024-07-10	4.72	4.78	4.71	4.74	256189
2024-07-11	4.74	4.78	4.64	4.66	179107
2024-07-12	4.60	4.68	4.58	4.60	302300
2024-07-15	4.59	4.71	4.59	4.70	193447
2024-07-16	4.67	4.86	4.62	4.86	2096571
2024-07-17	4.81	4.97	4.80	4.85	191040
2024-07-18	4.85	4.90	4.77	4.84	160924
2024-07-19	4.80	4.94	4.80	4.86	85431
2024-07-22	4.83	4.88	4.78	4.85	157343
2024-07-23	4.80	4.88	4.80	4.83	95658
2024-07-24	4.80	4.83	4.73	4.74	143965
2024-07-25	4.74	4.76	4.72	4.75	62661
2024-07-26	4.77	4.78	4.64	4.68	287773
2024-07-29	4.67	4.74	4.60	4.69	281381
2024-07-30	4.71	4.71	4.61	4.68	290864
2024-07-31	4.67	4.70	4.54	4.60	108188
2024-08-01	4.58	4.64	4.39	4.61	240308
2024-08-02	4.55	4.55	4.26	4.34	342167
2024-08-05	3.91	4.15	3.90	4.10	417853
2024-08-06	4.12	4.12	4.04	4.07	238154
2024-08-07	4.06	4.20	4.02	4.09	206047
2024-08-08	4.08	4.17	4.02	4.09	211025
2024-08-09	4.23	4.38	4.21	4.30	397760
2024-08-12	4.30	4.30	4.05	4.11	276466
2024-08-13	4.15	4.26	4.10	4.15	331951
2024-08-14	4.11	4.23	4.04	4.17	439335
2024-08-15	4.22	4.29	4.12	4.14	328820
2024-08-16	4.15	4.29	4.13	4.18	139824
2024-08-19	4.16	4.31	4.13	4.24	945587
2024-08-20	4.24	4.29	4.16	4.16	136807
2024-08-21	4.20	4.30	4.20	4.26	238969
2024-08-22	4.30	4.38	4.26	4.26	153119
2024-08-23	4.21	4.37	4.21	4.32	98280
2024-08-26	4.34	4.37	4.29	4.32	98723
2024-08-27	4.34	4.34	4.20	4.21	73841
2024-08-28	4.16	4.18	4.04	4.09	160534
2024-08-29	4.09	4.13	4.06	4.10	184926
2024-08-30	4.10	4.15	4.09	4.12	75639
2024-09-03	4.08	4.09	3.94	3.98	244176
2024-09-04	3.94	4.23	3.94	4.19	585948
2024-09-05	4.16	4.18	4.05	4.14	202403
2024-09-06	4.14	4.19	4.06	4.19	376519
2024-09-09	4.19	4.21	4.08	4.17	194420
2024-09-10	4.16	4.24	4.09	4.23	397865
2024-09-11	4.16	4.45	4.16	4.43	1454010
2024-09-12	4.42	4.53	4.39	4.49	324387
2024-09-13	4.54	4.56	4.29	4.31	158004
2024-09-16	4.26	4.50	4.26	4.47	281541
2024-09-17	4.44	4.74	4.43	4.67	265566
2024-09-18	4.63	4.63	4.50	4.50	177097
2024-09-19	4.59	4.60	4.34	4.41	152313
2024-09-20	4.45	4.60	4.36	4.57	414571
2024-09-23	4.56	5.00	4.55	4.99	474690
2024-09-24	5.00	5.16	4.91	4.91	254998
2024-09-25	4.85	4.92	4.65	4.74	185608
2024-09-26	4.72	4.75	4.57	4.57	132896
2024-09-27	4.57	4.66	4.52	4.52	68410
2024-09-30	4.50	4.56	4.47	4.50	99972
2024-10-01	4.46	4.57	4.46	4.50	60706
2024-10-02	4.48	4.51	4.34	4.38	90131
2024-10-03	4.31	4.52	4.31	4.40	97960
2024-10-04	4.38	4.43	4.26	4.41	165255
2024-10-07	4.37	4.65	4.37	4.63	226475
2024-10-08	4.60	4.86	4.50	4.81	244718
2024-10-09	4.80	4.93	4.75	4.81	103328
2024-10-10	4.80	4.82	4.66	4.80	81497
2024-10-11	4.74	4.81	4.56	4.56	102668
2024-10-14	4.51	4.60	4.44	4.50	339442
2024-10-15	4.41	4.47	4.24	4.32	146492
2024-10-16	4.28	4.41	4.25	4.32	388639
2024-10-17	4.26	4.31	4.17	4.30	285134
2024-10-18	4.30	4.32	4.18	4.30	254960
2024-10-21	4.29	4.30	4.11	4.18	295945
2024-10-22	4.18	4.23	4.11	4.20	263345
2024-10-23	4.15	4.20	4.08	4.18	174183
2024-10-24	4.14	4.23	4.11	4.20	192530
2024-10-25	4.22	4.30	4.17	4.23	171232
2024-10-28	4.18	4.24	4.06	4.08	96477
2024-10-29	4.05	4.06	3.96	4.02	182326
2024-10-30	3.99	4.10	3.96	4.08	194851
2024-10-31	4.04	4.10	3.95	4.00	236400
2024-11-01	4.00	4.11	3.97	4.04	275657
2024-11-04	4.00	4.10	3.97	3.98	188604
2024-11-05	3.97	4.08	3.97	4.08	227766
2024-11-06	4.11	4.25	4.04	4.04	230081
2024-11-07	4.04	4.21	4.04	4.17	251398
2024-11-08	4.20	4.25	4.07	4.20	211075
2024-11-11	4.25	4.49	4.24	4.40	329876
2024-11-12	4.42	4.47	4.13	4.13	270025
2024-11-13	4.01	4.37	3.84	4.33	816863
2024-11-14	4.34	4.53	4.34	4.40	358251
2024-11-15	4.38	4.41	4.21	4.29	138779
2024-11-18	4.25	4.35	4.21	4.32	328112
2024-11-19	4.30	4.39	4.28	4.34	1092651
2024-11-20	4.30	4.55	4.30	4.50	134900
2024-11-21	4.49	4.52	4.41	4.45	102389
2024-11-22	4.45	4.49	4.37	4.44	115664
2024-11-25	4.41	4.74	4.41	4.58	380077
2024-11-26	4.59	4.83	4.55	4.74	181200
2024-11-27	4.78	4.90	4.75	4.83	111653
2024-11-29	4.87	4.93	4.79	4.82	19112
2024-12-02	4.65	4.75	4.49	4.72	265229
2024-12-03	4.67	4.79	4.67	4.76	69504
2024-12-04	4.77	4.82	4.62	4.70	88922
2024-12-05	4.64	4.84	4.64	4.72	68496
2024-12-06	4.75	4.75	4.51	4.54	165357
2024-12-09	4.58	4.66	4.55	4.55	119429
2024-12-10	4.57	4.74	4.56	4.61	364826
2024-12-11	4.63	4.78	4.55	4.71	411785
2024-12-12	4.68	4.76	4.57	4.67	552123
2024-12-13	4.65	4.81	4.62	4.65	542706
2024-12-16	4.63	4.72	4.60	4.66	94518
2024-12-17	4.60	4.84	4.57	4.81	1058966
2024-12-18	4.70	4.93	4.67	4.75	151117
2024-12-19	4.84	4.85	4.72	4.77	165209
2024-12-20	4.75	4.82	4.71	4.71	276658
2024-12-23	4.74	4.77	4.70	4.75	112992
2024-12-24	4.78	4.80	4.73	4.77	73713
2024-12-26	4.77	4.79	4.63	4.70	204529
2024-12-27	4.61	4.77	4.58	4.74	246298
2024-12-30	4.75	4.83	4.63	4.81	235774
2024-12-31	4.84	5.00	4.74	4.99	182718
2025-01-02	5.00	5.23	4.95	5.18	683169
2025-01-03	5.20	5.37	5.14	5.31	676457
2025-01-06	5.28	5.39	5.00	5.05	106610
2025-01-07	5.00	5.13	4.78	5.05	294712
2025-01-08	5.05	5.11	4.88	5.11	241827
2025-01-10	5.20	5.44	5.13	5.30	268529
2025-01-13	5.30	5.33	5.13	5.30	477309
2025-01-14	5.33	5.70	5.30	5.48	422341
2025-01-15	5.45	5.51	5.27	5.39	186344
2025-01-16	5.31	5.43	5.27	5.35	71848
2025-01-17	5.36	5.39	5.22	5.26	107008
2025-01-21	5.25	5.38	5.15	5.35	328492
2025-01-22	5.35	5.42	5.30	5.37	251369
2025-01-23	5.36	5.58	5.32	5.52	439443
2025-01-24	5.48	5.56	5.37	5.37	340063
2025-01-27	5.37	5.37	5.13	5.23	382464
2025-01-28	5.14	5.49	5.14	5.47	304532
2025-01-29	5.42	5.47	5.29	5.38	218293
2025-01-30	5.31	5.56	5.31	5.56	1281846
2025-01-31	5.54	5.54	5.32	5.48	698213
2025-02-03	5.42	5.48	5.28	5.41	429438
2025-02-04	5.44	5.65	5.37	5.62	935834
2025-02-05	5.60	5.71	5.55	5.62	275906
2025-02-06	5.60	5.62	5.46	5.54	199779
2025-02-07	5.58	5.66	5.50	5.52	334529
2025-02-10	5.55	5.73	5.50	5.50	530182
2025-02-11	4.99	5.12	4.30	4.37	1127141
2025-02-12	4.37	4.41	4.21	4.21	832410
2025-02-13	4.25	4.68	4.25	4.51	1226635
2025-02-14	4.52	4.92	4.52	4.89	1601508
2025-02-18	4.96	5.08	4.87	4.95	522934
2025-02-19	4.97	5.04	4.86	4.88	413026
2025-02-20	4.92	4.92	4.81	4.89	91254
2025-02-21	4.90	4.93	4.72	4.77	671174
2025-02-24	4.90	4.90	4.54	4.63	380387
2025-02-25	4.58	4.67	4.55	4.65	287624
2025-02-26	4.63	4.70	4.49	4.55	173193
2025-02-27	4.58	4.72	4.52	4.60	791157
2025-02-28	4.53	4.85	4.53	4.83	465048
2025-03-03	4.82	4.89	4.64	4.64	912773
2025-03-04	4.54	4.78	4.54	4.69	680998
2025-03-05	4.68	4.78	4.57	4.72	370540
2025-03-06	4.71	4.77	4.51	4.73	228582
2025-03-07	4.74	4.86	4.65	4.75	223186
2025-03-10	4.75	4.85	4.71	4.74	335606
2025-03-11	4.75	4.80	4.55	4.68	261131
2025-03-12	4.61	4.76	4.53	4.53	321671
2025-03-13	4.49	4.71	4.49	4.53	248806
2025-03-14	4.52	4.71	4.52	4.66	419385
2025-03-17	4.55	4.72	4.53	4.60	326493
2025-03-18	4.65	4.75	4.64	4.65	182276
2025-03-19	4.64	4.74	4.63	4.66	112553
2025-03-20	4.65	4.75	4.61	4.66	163750
2025-03-21	4.65	4.77	4.60	4.66	669453
2025-03-24	4.67	4.69	4.60	4.67	195797
2025-03-25	4.66	4.70	4.62	4.68	170483
2025-03-26	4.50	4.69	4.47	4.63	494944
2025-03-27	4.60	4.66	4.59	4.63	146832
2025-03-28	4.65	4.65	4.57	4.59	89637
2025-03-31	4.54	4.61	4.51	4.54	87491
2025-04-01	4.54	4.74	4.54	4.66	215726
2025-04-02	4.60	4.71	4.60	4.66	90359
2025-04-03	4.54	4.65	4.49	4.57	307185
2025-04-04	4.45	4.45	3.61	3.78	1778038
2025-04-07	3.59	3.86	3.28	3.29	1581966
2025-04-08	3.42	3.50	3.20	3.21	944854
2025-04-09	3.18	3.56	2.95	3.42	1560054
2025-04-10	3.35	3.35	2.80	3.10	1984674
2025-04-11	3.03	3.24	2.90	3.21	480198
2025-04-14	3.26	3.30	3.05	3.12	271960
2025-04-15	3.12	3.16	2.91	2.93	758763
2025-04-16	2.90	2.94	2.64	2.80	1766891
2025-04-17	2.84	3.03	2.84	2.98	508061
2025-04-21	2.97	2.97	2.80	2.85	179414
2025-04-22	2.87	3.05	2.87	2.95	187931
2025-04-23	3.00	3.13	2.95	3.06	281916
2025-04-24	3.09	3.19	3.02	3.16	118951
2025-04-25	3.18	3.20	3.05	3.13	113594
2025-04-28	3.12	3.23	3.11	3.15	96760
2025-04-29	3.11	3.17	3.10	3.10	69844
2025-04-30	3.10	3.10	2.95	2.97	312708
2025-05-01	3.00	3.13	2.97	3.05	116468
2025-05-02	3.07	3.09	2.96	2.98	226624
2025-05-05	3.00	3.23	2.90	3.05	418031
2025-05-06	3.02	3.11	2.99	3.02	146796
2025-05-07	3.01	3.14	2.98	3.12	119656
2025-05-08	3.14	3.26	3.04	3.26	232229
2025-05-09	3.22	3.30	3.01	3.04	203557
2025-05-12	3.08	3.32	3.05	3.24	434821
2025-05-13	3.27	3.44	3.26	3.38	220950
2025-05-14	3.35	3.45	3.26	3.43	216704
2025-05-15	3.38	3.43	3.34	3.34	69633
2025-05-16	3.32	3.34	3.27	3.31	76563
2025-05-19	3.28	3.75	3.28	3.68	584738
2025-05-20	3.64	3.79	3.59	3.72	1077300
2025-05-21	3.65	3.75	3.36	3.38	295695
2025-05-22	3.39	3.44	3.26	3.38	143831
2025-05-23	3.29	3.36	3.25	3.29	113516
2025-05-27	3.32	3.39	3.20	3.35	89526
2025-05-28	3.38	3.48	3.37	3.45	172048
2025-05-29	3.51	3.55	3.10	3.22	413164
2025-05-30	3.26	3.73	3.26	3.49	839212
2025-06-02	3.54	3.62	3.36	3.38	441726
2025-06-03	3.34	3.55	3.34	3.40	341563
2025-06-04	3.41	3.54	3.32	3.39	324058
2025-06-05	3.39	3.66	3.37	3.63	467682
2025-06-06	3.64	3.92	3.64	3.80	422084
2025-06-09	3.87	4.11	3.87	4.07	755122
2025-06-10	4.08	4.24	3.98	4.02	583852
2025-06-11	4.05	4.18	4.05	4.16	357294
2025-06-12	4.12	4.36	4.12	4.34	509101
2025-06-13	4.41	4.49	4.28	4.31	549500
2025-06-16	4.30	4.46	4.30	4.43	350184
2025-06-17	4.45	4.70	4.43	4.69	517098
2025-06-18	4.73	4.82	4.48	4.53	419300
2025-06-20	4.40	4.86	4.40	4.67	991619
2025-06-23	4.70	4.82	4.60	4.61	376678
2025-06-24	4.55	4.67	4.41	4.44	769767
2025-06-25	4.42	4.54	4.24	4.24	576567
2025-06-26	4.24	4.42	4.24	4.29	361598
2025-06-27	4.33	4.50	4.31	4.33	528583
2025-06-30	4.28	4.47	4.27	4.27	718228
2025-07-01	4.24	4.37	4.20	4.24	748096
2025-07-02	4.27	4.42	4.24	4.33	938762
2025-07-03	4.29	4.40	4.26	4.27	370067
2025-07-07	4.27	4.41	4.22	4.24	419830
2025-07-08	4.22	4.38	4.22	4.26	728814
2025-07-09	4.26	4.35	4.25	4.28	491776
2025-07-10	4.31	4.36	4.24	4.24	516481
2025-07-11	4.24	4.37	4.24	4.28	499916
2025-07-14	4.23	4.37	4.23	4.27	669890
2025-07-15	4.25	4.38	4.25	4.28	548435
2025-07-16	4.26	4.35	4.26	4.26	496709
2025-07-17	4.25	4.35	4.20	4.29	609120
2025-07-18	4.28	4.35	4.23	4.24	416560
2025-07-21	4.24	4.32	4.23	4.30	532319
2025-07-22	4.30	4.46	4.30	4.34	836582
2025-07-23	4.38	4.45	4.30	4.34	494426
2025-07-24	4.31	4.39	4.29	4.33	270582
2025-07-25	4.33	4.33	4.24	4.26	81928
2025-07-28	4.29	4.31	4.10	4.25	320441
2025-07-29	4.29	4.39	4.21	4.35	158853
2025-07-30	4.33	4.40	4.17	4.24	355198
2025-07-31	4.22	4.27	4.18	4.25	112911
2025-08-01	4.17	4.21	4.05	4.11	207967
2025-08-04	4.08	4.23	4.01	4.08	377683
2025-08-05	4.04	4.22	4.00	4.01	324955
2025-08-06	4.13	4.16	4.02	4.05	825034
2025-08-07	4.08	4.19	3.95	4.00	617072
2025-08-08	4.47	4.50	4.22	4.50	1732582
2025-08-11	4.44	4.68	4.44	4.64	987089
2025-08-12	4.64	4.86	4.62	4.86	867887
2025-08-13	4.86	5.05	4.81	4.86	1125555
2025-08-14	4.83	4.99	4.83	4.93	591460
2025-08-15	4.95	5.02	4.91	4.94	521439
2025-08-18	4.93	5.14	4.92	5.00	863126
2025-08-19	5.01	5.04	4.89	4.90	538546
2025-08-20	4.92	4.99	4.89	4.91	986925
2025-08-21	5.00	5.00	4.88	4.94	1405720
2025-08-22	4.92	4.99	4.89	4.90	2173724
2025-08-25	4.89	5.22	4.89	5.19	1400428
2025-08-26	5.22	5.22	5.03	5.07	261972
2025-08-27	5.02	5.11	5.01	5.08	119228
2025-08-28	5.08	5.50	5.08	5.36	786198
2025-08-29	5.32	5.48	5.32	5.41	883246
2025-09-02	5.36	5.59	5.36	5.46	682626
2025-09-03	5.42	5.55	5.42	5.53	389765
2025-09-04	5.56	5.89	5.56	5.80	665853
2025-09-05	5.74	5.89	5.68	5.75	917055
2025-09-08	5.79	5.95	5.71	5.88	775279
2025-09-09	5.95	5.99	5.87	5.87	251708
2025-09-10	5.87	5.99	5.85	5.85	319028
2025-09-11	5.82	5.93	5.81	5.82	491841
2025-09-12	5.72	5.87	5.72	5.79	742740
2025-09-15	5.75	5.89	5.72	5.75	995756
2025-09-16	5.77	6.50	5.77	6.47	1236269
2025-09-17	6.50	6.71	6.47	6.59	725877
2025-09-18	6.67	7.15	6.67	6.96	1017541
2025-09-19	6.95	7.06	6.63	6.63	731699
2025-09-22	6.62	6.63	6.25	6.28	456436
2025-09-23	6.30	6.53	6.29	6.50	197593
2025-09-24	6.52	6.57	6.42	6.42	199845
2025-09-25	6.37	6.46	6.33	6.34	190303
2025-09-26	6.33	6.43	6.14	6.22	158283
2025-09-29	6.22	6.22	5.99	6.03	257500
2025-09-30	5.93	6.06	5.93	6.00	242766
2025-10-01	6.00	6.15	5.96	6.06	160578
2025-10-02	5.98	6.03	5.80	5.86	1232502
2025-10-03	5.89	6.13	5.88	6.10	239540
2025-10-06	6.10	6.12	5.97	6.08	150898
2025-10-07	6.06	6.15	6.04	6.11	170509
2025-10-08	6.11	6.18	6.06	6.13	157688
2025-10-09	6.18	6.24	6.02	6.24	311097
2025-10-10	6.25	6.25	6.05	6.11	396754
2025-10-13	6.20	6.34	6.10	6.18	227631
2025-10-14	6.08	6.24	6.04	6.20	478905
2025-10-15	6.27	6.39	6.19	6.27	170219
2025-10-16	6.34	6.38	6.16	6.16	257972
2025-10-17	6.14	6.22	6.04	6.04	380209
2025-10-20	6.08	6.35	6.04	6.29	165318
2025-10-21	6.24	6.33	6.19	6.30	230628
2025-10-22	6.30	6.49	6.28	6.48	131763
2025-10-23	6.50	6.50	6.36	6.38	97222
2025-10-24	6.44	6.47	6.22	6.31	172682
2025-10-27	6.31	6.38	6.26	6.35	169345
2025-10-28	6.32	6.44	6.26	6.44	160025
2025-10-29	6.48	6.51	6.35	6.40	275916
2025-10-30	6.36	6.51	6.35	6.45	96233
2025-10-31	6.45	6.52	6.34	6.46	274769
2025-11-03	6.30	6.81	6.30	6.77	439791
2025-11-04	6.66	6.81	6.62	6.78	284472
2025-11-05	7.00	8.60	7.00	8.57	1491555
2025-11-06	8.48	9.24	8.35	9.20	1064369
2025-11-07	9.10	9.61	9.07	9.52	847876
2025-11-10	9.48	10.10	9.48	9.93	1163086
2025-11-11	9.93	10.12	9.85	9.98	664565
2025-11-12	9.83	10.29	9.83	10.26	702921
2025-11-13	10.29	10.29	9.53	9.73	531931
2025-11-14	9.69	9.92	9.50	9.83	572040
2025-11-17	9.83	9.93	9.38	9.55	629453
2025-11-18	9.41	9.99	9.41	9.91	392027
2025-11-19	9.88	9.98	9.75	9.80	359543
2025-11-20	9.90	10.13	9.68	9.70	700895
2025-11-21	9.58	9.99	9.26	9.86	228115
2025-11-24	9.86	9.90	9.64	9.68	243190
2025-11-25	9.62	9.66	9.15	9.43	262145
2025-11-26	9.38	9.95	9.38	9.85	249148
2025-11-28	9.90	9.95	9.81	9.83	43804
2025-12-01	9.70	9.82	9.31	9.74	675450
2025-12-02	9.69	9.79	9.53	9.65	138117
2025-12-03	9.63	9.74	9.47	9.47	151594
2025-12-04	9.47	9.93	9.45	9.87	310582
2025-12-05	9.82	9.95	9.75	9.77	145294
2025-12-08	9.77	9.92	9.73	9.89	187986
2025-12-09	9.93	10.24	9.82	9.94	384571
2025-12-10	9.91	9.93	9.63	9.73	210446
2025-12-11	9.62	9.86	9.62	9.77	85451
2025-12-12	9.72	9.80	9.40	9.42	521715
2025-12-15	9.41	9.78	9.40	9.69	272999
2025-12-16	9.57	9.73	9.57	9.62	241229
2025-12-17	9.60	9.82	9.60	9.81	295855
2025-12-18	9.80	9.90	9.72	9.76	129172
2025-12-19	9.71	9.80	9.45	9.50	422742
2025-12-22	9.50	9.98	9.50	9.90	343818
2025-12-23	9.90	10.15	9.77	10.12	223173
2025-12-24	10.07	10.12	9.86	9.86	25078

Explore More About NGL

Coins representing dividend payouts and trends

NGL Dividend History

Discover NGL Energy Partners'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

NGL Stock Split History

Discover NGL Energy Partners'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

NGL Historical Prices

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

Web Analytics