NOG Historical Prices

Summary

Key Stock Metrics

19.88

(April 9, 2025)

52-Week Low

44.31

(November 27, 2024)

52-Week High

339.80

(March 7, 2011)

All-Time High

28.72

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-05-01	96.50	97.50	93.00	95.90	10785
2008-05-02	96.00	96.90	94.10	96.50	9470
2008-05-05	96.90	101.80	96.50	101.10	54199
2008-05-06	101.00	108.90	101.00	107.40	71692
2008-05-07	108.90	108.90	102.50	106.00	24774
2008-05-08	108.30	108.30	102.50	104.00	16888
2008-05-09	106.30	108.00	102.50	103.10	23600
2008-05-12	107.30	107.30	99.00	102.80	24199
2008-05-13	102.60	103.80	99.00	102.20	14452
2008-05-14	102.50	104.60	100.50	101.40	14754
2008-05-15	103.30	110.00	101.40	107.00	54694
2008-05-16	110.00	112.00	105.00	107.70	31211
2008-05-19	108.00	109.70	104.10	104.70	34581
2008-05-20	108.00	116.50	104.70	113.90	107675
2008-05-21	116.00	117.90	110.60	114.00	71026
2008-05-22	115.90	118.40	103.80	106.30	50447
2008-05-23	100.10	105.10	88.80	102.90	46774
2008-05-27	104.90	110.00	99.60	100.70	22621
2008-05-28	102.50	104.60	101.20	102.00	26769
2008-05-29	102.00	108.50	101.50	105.00	34575
2008-05-30	104.00	117.50	104.00	116.00	60873
2008-06-02	115.00	120.50	110.20	114.30	77019
2008-06-03	115.00	126.50	113.20	126.50	125867
2008-06-04	126.80	135.00	124.80	127.70	132969
2008-06-05	132.40	137.60	124.00	135.50	118648
2008-06-06	148.50	151.00	141.00	141.80	208962
2008-06-09	149.00	151.10	141.10	144.40	110873
2008-06-10	148.20	149.00	140.00	142.00	59940
2008-06-11	142.50	149.40	142.20	143.70	42856
2008-06-12	148.50	148.50	138.50	140.00	46318
2008-06-13	139.10	139.10	127.00	136.90	90789
2008-06-16	138.00	138.40	130.00	133.40	45698
2008-06-17	137.10	144.90	137.10	141.40	94789
2008-06-18	146.50	159.80	146.50	158.40	180678
2008-06-19	160.70	164.00	145.00	149.00	119639
2008-06-20	153.70	155.50	149.00	155.50	73611
2008-06-23	157.80	161.30	155.60	159.20	65460
2008-06-24	163.80	163.80	150.30	151.30	53641
2008-06-25	158.30	158.30	135.20	142.00	76346
2008-06-26	145.00	148.40	140.00	144.30	41098
2008-06-27	137.60	143.00	132.60	140.20	193953
2008-06-30	140.70	142.40	132.50	133.10	53354
2008-07-01	130.10	135.00	125.00	133.80	65761
2008-07-02	138.90	140.00	135.50	137.20	53052
2008-07-03	132.40	135.70	127.10	131.00	41889
2008-07-07	125.90	127.90	114.00	119.10	66197
2008-07-08	117.70	125.00	101.20	121.70	99437
2008-07-09	121.10	128.40	116.90	117.00	32222
2008-07-10	113.60	130.00	110.00	124.98	57405
2008-07-11	125.50	135.00	125.50	129.80	60714
2008-07-14	131.00	132.50	125.80	129.00	25605
2008-07-15	127.60	130.60	122.60	129.00	24714
2008-07-16	126.70	129.10	119.10	122.30	35206
2008-07-17	119.00	120.50	107.00	111.50	69596
2008-07-18	112.00	114.50	106.50	111.40	40675
2008-07-21	126.30	130.00	116.00	118.30	84668
2008-07-22	119.70	119.70	108.00	110.30	55504
2008-07-23	105.60	109.80	102.00	106.10	38360
2008-07-24	103.80	107.00	98.00	100.90	41035
2008-07-25	99.50	103.20	97.00	98.20	34978
2008-07-28	95.00	95.80	85.10	95.00	80720
2008-07-29	96.90	97.40	91.80	93.20	27915
2008-07-30	92.30	96.00	87.20	95.00	37269
2008-07-31	95.00	96.80	92.00	92.50	16176
2008-08-01	90.80	93.80	90.00	90.50	16531
2008-08-04	90.50	91.00	78.70	79.00	47574
2008-08-05	78.30	79.10	66.20	72.20	102298
2008-08-06	73.00	75.90	69.63	71.30	51646
2008-08-07	74.40	79.80	71.50	74.10	50848
2008-08-08	72.00	72.70	69.00	72.00	34446
2008-08-11	68.80	72.10	67.10	70.40	38922
2008-08-12	69.80	72.40	67.00	71.60	34452
2008-08-13	74.90	82.80	73.00	81.00	71913
2008-08-14	81.00	86.50	78.00	83.70	66521
2008-08-15	83.00	85.50	76.90	78.00	31517
2008-08-18	77.00	82.70	72.10	73.40	34704
2008-08-19	73.00	77.80	69.20	73.90	31183
2008-08-20	77.40	77.50	72.00	77.20	27029
2008-08-21	80.20	81.90	76.30	76.90	31349
2008-08-22	76.50	76.50	72.80	74.40	14775
2008-08-25	73.10	77.14	70.40	71.90	16997
2008-08-26	72.30	77.00	72.00	74.00	18984
2008-08-27	74.90	80.50	74.90	76.70	25389
2008-08-28	79.80	79.80	75.50	76.20	23122
2008-08-29	76.00	77.50	74.00	74.00	33124
2008-09-02	73.10	73.20	67.00	69.00	42386
2008-09-03	68.10	68.60	65.20	66.60	22968
2008-09-04	65.50	66.40	58.20	58.60	65756
2008-09-05	59.10	64.00	58.10	63.60	27084
2008-09-08	65.40	65.50	59.90	61.10	18547
2008-09-09	61.90	61.90	51.60	52.30	36274
2008-09-10	52.70	59.10	51.40	59.00	41456
2008-09-11	56.50	62.10	53.00	61.20	38941
2008-09-12	61.80	65.70	61.50	64.20	35478
2008-09-15	59.30	67.50	56.40	67.10	44106
2008-09-16	67.00	71.38	62.50	70.50	51491
2008-09-17	71.40	71.90	66.80	69.20	37663
2008-09-18	69.00	76.40	69.00	76.10	43597
2008-09-19	82.30	82.50	71.90	72.90	55185
2008-09-22	74.00	75.10	67.00	72.10	36880
2008-09-23	70.00	75.00	67.00	73.20	14421
2008-09-24	74.00	77.00	74.00	75.80	31317
2008-09-25	75.00	84.70	67.00	84.10	43772
2008-09-26	80.10	86.20	79.30	85.00	56073
2008-09-29	84.30	84.30	70.50	75.00	68146
2008-09-30	78.00	84.90	72.70	81.30	33671
2008-10-01	78.70	81.30	73.00	76.00	27800
2008-10-02	71.30	78.10	68.50	68.70	45313
2008-10-03	65.10	72.60	63.60	64.00	31284
2008-10-06	57.00	60.00	48.70	56.00	53983
2008-10-07	55.70	59.40	52.50	52.70	23995
2008-10-08	49.30	52.20	44.10	47.50	67594
2008-10-09	49.30	50.40	40.00	41.00	23571
2008-10-10	38.60	43.00	25.20	43.00	56508
2008-10-13	44.90	47.30	43.00	46.70	27602
2008-10-14	48.50	49.90	39.90	40.50	42559
2008-10-15	37.00	39.60	34.10	34.10	42798
2008-10-16	35.40	38.80	31.00	38.30	60479
2008-10-17	36.60	46.50	36.10	41.00	30784
2008-10-20	42.70	48.00	41.10	47.40	32487
2008-10-21	45.90	47.90	42.00	45.60	19630
2008-10-22	44.90	44.90	40.10	40.50	18607
2008-10-23	41.20	44.90	39.90	42.50	19190
2008-10-24	40.10	41.80	38.60	40.20	15823
2008-10-27	39.50	43.80	38.30	38.30	16751
2008-10-28	40.30	42.00	38.00	42.00	15245
2008-10-29	43.00	47.40	40.90	45.60	23218
2008-10-30	46.50	51.00	45.60	50.60	25089
2008-10-31	50.00	54.50	47.00	54.50	23163
2008-11-03	51.00	54.90	50.30	53.60	22105
2008-11-04	58.50	59.90	55.00	59.50	38883
2008-11-05	57.50	57.90	55.50	56.60	17327
2008-11-06	56.20	56.60	50.10	52.20	20488
2008-11-07	52.20	53.50	48.50	50.30	16103
2008-11-10	51.10	53.20	48.80	49.60	13321
2008-11-11	47.50	49.00	45.00	46.50	9230
2008-11-12	47.20	47.20	41.30	41.30	14064
2008-11-13	42.60	44.00	36.90	43.30	22937
2008-11-14	43.70	45.50	40.00	40.00	15531
2008-11-17	40.00	40.30	38.00	38.90	7983
2008-11-18	39.40	40.40	36.80	37.50	9236
2008-11-19	37.30	38.50	33.70	34.10	7022
2008-11-20	32.50	33.50	26.00	26.30	23072
2008-11-21	27.40	32.50	26.30	32.00	25610
2008-11-24	34.90	41.60	32.70	41.60	30779
2008-11-25	40.40	40.40	37.00	37.50	22441
2008-11-26	35.70	42.00	35.20	40.00	26043
2008-11-28	40.00	41.90	38.90	41.90	7848
2008-12-01	41.00	41.00	33.90	34.40	11356
2008-12-02	34.50	36.40	30.70	31.90	16441
2008-12-03	31.60	32.50	29.50	29.90	19353
2008-12-04	29.70	30.30	26.10	27.10	21597
2008-12-05	26.10	26.80	22.50	24.00	23897
2008-12-08	29.00	32.40	26.00	30.30	30779
2008-12-09	30.00	35.90	28.56	34.20	36754
2008-12-10	35.80	37.50	34.20	37.00	24705
2008-12-11	37.40	42.50	35.50	36.20	35506
2008-12-12	31.30	35.00	30.60	34.10	35142
2008-12-15	35.50	40.00	31.20	32.90	21534
2008-12-16	33.20	34.50	31.00	33.80	30530
2008-12-17	33.50	35.60	32.10	33.40	26979
2008-12-18	33.50	33.50	28.00	28.00	33905
2008-12-19	29.20	30.90	27.10	27.10	30535
2008-12-22	28.10	29.50	23.40	24.40	34780
2008-12-23	24.50	26.20	21.20	21.50	31699
2008-12-24	21.10	23.50	21.10	23.40	10862
2008-12-26	25.50	25.50	22.40	24.50	12215
2008-12-29	24.60	26.50	22.40	22.60	37317
2008-12-30	23.10	23.80	20.50	23.80	70876
2008-12-31	23.80	26.00	22.00	26.00	35662
2009-01-02	26.10	27.50	23.30	26.60	24493
2009-01-05	28.10	28.80	26.00	27.90	29470
2009-01-06	28.00	38.40	28.00	34.80	102486
2009-01-07	35.50	35.50	29.50	30.80	34551
2009-01-08	30.80	33.10	30.00	32.60	16283
2009-01-09	34.10	34.10	29.70	30.70	16274
2009-01-12	30.20	31.30	28.50	28.90	16953
2009-01-13	28.90	30.70	28.70	29.40	14098
2009-01-14	28.30	31.00	28.20	29.40	16817
2009-01-15	29.40	30.00	26.20	30.00	16935
2009-01-16	30.20	31.30	27.90	29.30	20797
2009-01-20	28.90	29.00	27.00	27.00	10875
2009-01-21	28.00	30.60	27.10	30.30	14352
2009-01-22	29.70	29.80	28.10	28.70	5988
2009-01-23	28.50	29.90	27.80	29.30	9165
2009-01-26	30.10	32.30	29.40	30.70	12432
2009-01-27	30.70	31.80	29.50	31.10	12493
2009-01-28	31.60	32.30	31.10	32.30	13438
2009-01-29	31.10	32.20	30.30	30.30	12651
2009-01-30	30.80	31.60	29.50	31.60	13935
2009-02-02	30.10	30.80	29.50	30.40	9864
2009-02-03	30.70	32.20	30.00	32.20	14417
2009-02-04	32.40	33.70	30.90	33.50	18903
2009-02-05	33.60	34.30	33.10	33.60	10054
2009-02-06	34.00	36.00	31.90	36.00	15042
2009-02-09	34.90	34.90	31.80	32.60	14830
2009-02-10	33.50	34.90	30.90	30.90	14241
2009-02-11	31.00	32.70	31.00	32.30	10421
2009-02-12	34.80	34.80	29.10	29.50	9957
2009-02-13	29.40	32.10	29.40	31.60	11417
2009-02-17	32.30	32.50	30.40	30.80	15027
2009-02-18	31.90	31.90	29.50	29.50	14309
2009-02-19	31.40	31.50	30.00	30.70	8935
2009-02-20	30.50	30.50	29.00	29.60	8452
2009-02-23	31.40	31.40	28.40	28.40	9880
2009-02-24	29.70	29.70	27.50	29.50	13324
2009-02-25	29.70	29.80	27.60	28.10	12030
2009-02-26	28.60	30.00	26.50	27.30	17975
2009-02-27	27.80	27.80	26.40	26.40	10467
2009-03-02	27.10	28.80	23.60	23.60	16613
2009-03-03	23.60	23.90	20.10	21.20	24611
2009-03-04	21.40	25.00	21.40	25.00	18777
2009-03-05	25.50	26.40	22.00	22.40	12294
2009-03-06	23.00	24.80	20.10	22.20	20494
2009-03-09	23.90	24.90	21.00	21.30	15405
2009-03-10	23.60	25.70	23.00	25.70	19423
2009-03-11	25.30	25.60	23.50	23.70	20217
2009-03-12	24.80	27.00	22.50	27.00	21085
2009-03-13	27.70	27.70	25.80	26.10	15903
2009-03-16	25.40	27.00	24.60	25.90	12142
2009-03-17	26.00	29.50	25.00	29.50	10092
2009-03-18	29.00	29.60	26.20	29.60	22943
2009-03-19	29.60	33.80	29.60	33.50	65628
2009-03-20	34.90	37.50	34.40	34.40	35167
2009-03-23	35.00	41.00	35.00	40.60	36314
2009-03-24	42.40	42.40	38.00	38.50	12408
2009-03-25	36.50	41.10	36.50	39.60	17462
2009-03-26	41.40	41.50	39.70	41.20	10063
2009-03-27	40.10	40.80	38.20	39.50	17109
2009-03-30	37.70	38.90	33.73	38.80	22764
2009-03-31	39.50	39.70	35.30	36.00	36258
2009-04-01	35.10	41.20	34.00	39.40	27142
2009-04-02	42.10	45.00	41.20	44.20	27581
2009-04-03	40.20	47.10	40.20	45.70	22639
2009-04-06	43.50	46.00	42.00	42.90	15740
2009-04-07	42.30	42.30	40.00	41.00	17948
2009-04-08	40.50	44.80	40.50	44.80	12139
2009-04-09	46.60	48.10	44.00	46.50	25621
2009-04-13	45.80	48.00	43.10	48.00	25219
2009-04-14	47.90	48.90	45.00	45.50	29158
2009-04-15	45.30	47.30	44.10	47.30	17215
2009-04-16	47.50	49.00	46.90	47.70	26441
2009-04-17	49.10	49.50	47.70	49.00	18085
2009-04-20	49.30	49.30	45.60	46.90	23240
2009-04-21	46.10	50.70	42.70	50.40	32834
2009-04-22	49.90	53.20	48.30	52.40	29896
2009-04-23	53.10	54.30	50.00	52.10	22878
2009-04-24	52.80	56.00	52.40	55.80	24275
2009-04-27	54.80	55.00	50.90	51.80	23348
2009-04-28	50.90	51.90	49.50	50.40	43396
2009-04-29	51.70	55.70	50.40	54.80	36129
2009-04-30	55.30	58.70	54.18	57.10	36406
2009-05-01	55.40	57.60	55.40	55.80	21343
2009-05-04	55.90	60.00	55.00	60.00	33597
2009-05-05	60.50	61.40	57.50	61.00	23536
2009-05-06	62.30	66.40	60.49	63.90	92773
2009-05-07	66.70	66.70	60.80	61.80	28461
2009-05-08	64.00	68.00	62.60	67.70	28224
2009-05-11	67.50	67.50	60.00	62.80	22336
2009-05-12	65.10	68.10	60.00	62.10	12644
2009-05-13	60.20	61.90	55.90	58.10	27023
2009-05-14	57.50	61.00	56.80	59.20	25138
2009-05-15	59.00	59.90	57.00	58.60	23556
2009-05-18	59.30	62.80	59.30	62.70	11587
2009-05-19	62.90	64.50	60.90	62.40	11846
2009-05-20	63.20	66.80	62.80	64.50	25075
2009-05-21	63.10	63.70	59.50	61.00	17637
2009-05-22	62.90	63.90	60.00	60.60	20452
2009-05-26	60.00	64.40	58.20	64.10	27205
2009-05-27	64.20	68.40	64.20	66.40	26639
2009-05-28	68.30	70.00	61.50	70.00	41800
2009-05-29	72.40	80.00	71.10	79.10	102745
2009-06-01	86.60	86.60	80.50	82.30	41511
2009-06-02	83.50	86.50	79.00	80.60	29525
2009-06-03	80.00	80.60	73.10	77.70	35713
2009-06-04	79.50	88.90	76.80	83.00	31880
2009-06-05	85.00	85.00	81.50	82.70	19301
2009-06-08	83.70	83.70	77.50	78.70	24832
2009-06-09	80.00	81.70	78.60	80.30	22340
2009-06-10	81.10	83.10	78.90	80.40	25305
2009-06-11	80.00	84.60	80.00	83.40	23747
2009-06-12	82.50	82.50	70.00	79.00	27781
2009-06-15	79.10	79.49	72.50	75.90	22293
2009-06-16	77.60	79.00	75.10	77.70	15765
2009-06-17	77.90	78.00	70.10	74.80	24168
2009-06-18	74.80	75.60	71.30	71.40	17499
2009-06-19	73.00	74.90	65.30	65.50	47727
2009-06-22	66.20	66.20	56.70	58.20	29986
2009-06-23	58.20	61.80	55.10	60.80	29373
2009-06-24	60.20	61.50	57.10	59.10	40149
2009-06-25	58.50	63.00	57.40	62.50	28568
2009-06-26	62.40	68.70	60.00	68.40	89264
2009-06-29	68.40	69.90	66.00	66.60	22035
2009-06-30	66.80	67.25	63.70	63.70	19306
2009-07-01	64.60	68.00	64.40	66.20	13530
2009-07-02	66.20	66.20	61.70	61.70	14019
2009-07-06	60.10	60.17	55.50	59.10	24359
2009-07-07	59.40	59.90	56.00	56.20	10733
2009-07-08	55.10	56.00	49.80	52.20	27894
2009-07-09	52.90	55.70	52.00	53.00	13303
2009-07-10	52.00	54.70	47.40	51.90	13398
2009-07-13	52.00	54.90	49.60	54.90	12540
2009-07-14	55.00	59.90	54.70	58.50	10061
2009-07-15	59.50	68.00	59.40	66.30	27474
2009-07-16	65.10	67.90	60.48	67.90	18201
2009-07-17	67.90	67.90	64.00	66.40	11614
2009-07-20	67.10	68.50	66.10	68.00	18385
2009-07-21	68.40	69.80	65.70	67.30	12274
2009-07-22	66.60	67.50	64.50	66.90	8667
2009-07-23	64.25	70.90	64.25	70.00	19800
2009-07-24	69.50	70.30	65.70	69.90	14245
2009-07-27	69.60	72.00	69.00	70.00	18970
2009-07-28	69.20	70.00	65.80	68.40	13076
2009-07-29	67.50	67.50	60.00	61.50	23186
2009-07-30	62.20	66.50	61.50	63.40	34751
2009-07-31	63.00	67.50	61.51	65.90	36571
2009-08-03	66.00	69.60	65.90	67.10	22437
2009-08-04	66.30	66.90	64.70	66.40	17865
2009-08-05	63.80	67.21	62.00	65.40	26911
2009-08-06	65.10	65.50	60.50	61.00	19934
2009-08-07	61.90	65.40	61.80	64.80	15465
2009-08-10	64.40	66.30	63.00	64.20	14463
2009-08-11	62.80	64.10	62.50	63.60	17731
2009-08-12	63.80	66.50	63.00	65.70	18765
2009-08-13	67.10	68.00	64.20	67.30	22578
2009-08-14	67.30	68.70	65.50	66.70	36728
2009-08-17	65.50	65.50	60.50	63.20	21093
2009-08-18	63.50	67.50	63.50	65.30	17880
2009-08-19	64.40	67.30	61.50	66.60	9857
2009-08-20	66.80	67.80	63.10	67.70	10877
2009-08-21	68.70	69.50	67.60	68.50	27233
2009-08-24	68.80	69.50	68.00	69.20	18878
2009-08-25	69.20	70.00	68.10	68.50	16196
2009-08-26	68.30	68.50	66.80	67.70	8847
2009-08-27	67.70	67.70	64.00	65.60	21375
2009-08-28	65.70	67.00	65.30	66.20	17369
2009-08-31	65.50	65.80	63.60	63.90	24340
2009-09-01	64.00	66.80	62.00	64.40	21738
2009-09-02	63.90	65.80	62.20	64.50	12115
2009-09-03	65.10	65.10	62.71	64.30	18073
2009-09-04	64.00	65.80	63.30	65.00	27143
2009-09-08	65.60	67.90	65.10	67.90	36901
2009-09-09	69.50	70.50	67.00	69.50	37627
2009-09-10	69.00	73.70	68.50	73.20	39324
2009-09-11	73.70	75.50	70.00	72.70	31320
2009-09-14	72.90	75.00	71.20	74.70	21645
2009-09-15	74.70	76.70	73.30	75.30	28357
2009-09-16	75.80	80.60	75.30	80.60	62924
2009-09-17	78.10	81.90	77.20	79.50	36454
2009-09-18	79.50	80.40	74.10	76.80	26800
2009-09-21	74.40	77.40	72.50	76.70	30378
2009-09-22	78.40	81.00	77.20	79.20	26109
2009-09-23	79.78	80.50	76.30	77.00	18306
2009-09-24	79.40	79.40	72.50	75.50	20943
2009-09-25	74.60	78.40	74.60	78.10	20281
2009-09-28	78.50	82.60	75.40	81.90	46172
2009-09-29	81.70	83.80	81.70	83.10	24027
2009-09-30	84.10	84.40	81.12	84.00	44794
2009-10-01	83.10	83.90	79.40	79.90	31818
2009-10-02	77.10	81.50	76.50	80.20	28221
2009-10-05	80.20	86.00	78.57	84.40	31439
2009-10-06	85.60	91.20	85.00	90.50	41412
2009-10-07	89.90	92.50	89.30	91.50	36727
2009-10-08	92.80	96.60	92.20	95.80	42966
2009-10-09	96.60	97.80	95.40	96.80	35013
2009-10-12	98.20	101.00	98.00	98.70	50267
2009-10-13	98.80	101.00	98.30	99.80	37599
2009-10-14	101.00	102.40	100.30	101.00	36020
2009-10-15	99.60	101.50	98.90	99.90	51564
2009-10-16	98.00	101.00	96.00	98.90	53280
2009-10-19	98.30	102.50	96.60	102.10	49018
2009-10-20	102.50	105.50	101.60	104.80	77268
2009-10-21	101.10	108.00	99.20	105.70	91308
2009-10-22	103.00	105.99	100.58	102.00	57130
2009-10-23	102.80	103.40	98.00	102.00	53136
2009-10-26	101.80	107.70	98.00	99.60	58238
2009-10-27	99.80	101.40	96.60	97.30	37144
2009-10-28	97.30	98.00	85.00	86.20	56485
2009-10-29	90.60	94.80	87.00	92.20	40819
2009-10-30	91.90	93.50	87.90	91.20	91959
2009-11-02	91.60	94.00	90.00	91.90	69379
2009-11-03	91.10	96.40	90.00	96.30	33218
2009-11-04	97.40	98.60	95.20	95.60	41692
2009-11-05	96.60	98.60	96.00	97.70	23129
2009-11-06	97.30	101.30	96.20	98.90	31722
2009-11-09	102.40	108.80	101.50	108.00	79995
2009-11-10	106.30	108.60	106.00	107.40	27765
2009-11-11	108.00	111.10	107.10	108.00	39352
2009-11-12	110.90	111.00	101.40	101.50	44986
2009-11-13	101.50	103.50	99.00	101.70	29396
2009-11-16	102.70	106.40	101.90	103.00	28029
2009-11-17	102.60	103.40	99.50	100.90	18229
2009-11-18	100.10	103.00	98.10	99.80	19816
2009-11-19	98.00	99.80	93.60	98.40	36973
2009-11-20	97.00	98.50	92.60	96.00	14900
2009-11-23	98.20	100.99	95.70	96.30	33934
2009-11-24	95.10	98.20	93.00	94.00	19518
2009-11-25	94.20	98.30	94.00	96.70	26638
2009-11-27	95.00	96.00	90.00	93.30	18254
2009-11-30	90.80	93.55	90.00	91.50	31686
2009-12-01	92.10	93.20	90.50	93.20	32586
2009-12-02	93.50	97.00	93.30	96.90	45044
2009-12-03	96.90	98.50	95.60	96.70	39274
2009-12-04	96.70	99.30	95.60	98.20	30378
2009-12-07	96.80	99.60	95.20	97.00	28728
2009-12-08	94.70	96.70	92.60	93.30	36611
2009-12-09	92.30	95.00	92.00	94.00	27974
2009-12-10	94.70	96.20	93.30	94.30	57649
2009-12-11	94.20	95.50	93.60	95.30	22411
2009-12-14	95.50	99.80	95.00	99.50	30375
2009-12-15	97.50	104.60	97.50	103.50	57478
2009-12-16	105.00	107.60	103.90	107.60	47591
2009-12-17	107.10	111.10	103.00	110.00	45766
2009-12-18	109.70	116.20	109.70	114.60	124172
2009-12-21	114.80	116.10	108.60	112.50	49157
2009-12-22	114.50	116.00	112.20	115.30	32925
2009-12-23	116.90	124.30	115.30	123.30	61958
2009-12-24	124.10	126.60	122.70	124.00	15819
2009-12-28	125.40	125.40	118.20	122.30	36160
2009-12-29	122.40	123.40	119.70	120.10	23087
2009-12-30	121.30	121.60	118.50	120.20	24609
2009-12-31	118.00	120.30	118.00	118.40	15858
2010-01-04	119.00	126.10	119.00	125.70	36071
2010-01-05	125.70	127.60	123.20	127.40	23997
2010-01-06	128.70	138.60	128.70	136.20	72138
2010-01-07	134.30	136.20	124.30	131.70	68485
2010-01-08	129.20	132.50	128.10	130.40	34528
2010-01-11	135.00	136.40	121.90	123.20	64165
2010-01-12	122.00	122.05	118.10	120.00	36686
2010-01-13	121.40	121.40	115.80	119.40	18802
2010-01-14	119.40	123.90	119.40	123.40	38353
2010-01-15	124.80	125.70	121.80	125.20	67593
2010-01-19	125.00	129.30	118.90	126.10	30428
2010-01-20	124.70	126.00	120.00	123.80	23822
2010-01-21	126.50	126.50	119.50	121.00	74210
2010-01-22	120.00	120.70	116.50	119.10	43705
2010-01-25	119.90	121.30	115.30	121.20	45060
2010-01-26	120.20	121.50	115.30	116.60	41584
2010-01-27	116.00	116.50	113.40	116.40	34382
2010-01-28	117.50	117.70	111.10	113.00	52931
2010-01-29	114.00	115.36	107.80	110.50	74876
2010-02-01	111.30	112.20	108.60	109.50	61444
2010-02-02	110.00	117.60	110.00	115.90	74683
2010-02-03	116.80	118.20	112.00	117.80	39822
2010-02-04	116.80	116.80	109.00	110.80	66208
2010-02-05	108.20	113.20	104.70	111.50	51468
2010-02-08	111.10	114.90	110.70	111.30	26909
2010-02-09	113.00	116.50	111.90	114.40	33718
2010-02-10	118.50	121.10	116.60	120.70	97208
2010-02-11	121.60	124.50	119.10	123.10	28257
2010-02-12	121.90	125.00	120.00	123.70	25160
2010-02-16	128.70	128.70	124.00	126.10	40525
2010-02-17	129.40	129.40	124.70	125.10	21668
2010-02-18	123.10	126.10	120.00	125.00	23344
2010-02-19	125.20	125.20	121.20	122.30	25487
2010-02-22	123.10	123.70	121.00	121.00	12672
2010-02-23	120.00	121.40	117.90	121.20	49851
2010-02-24	121.00	124.00	119.90	121.50	33143
2010-02-25	117.10	123.30	111.10	123.00	55698
2010-02-26	123.90	124.35	121.70	123.60	69435
2010-03-01	124.40	126.80	124.10	126.00	32346
2010-03-02	128.90	131.40	126.00	130.40	37054
2010-03-03	132.30	132.30	130.20	131.10	22082
2010-03-04	132.70	134.50	130.10	132.20	23530
2010-03-05	132.70	134.10	132.10	134.10	22587
2010-03-08	134.80	136.10	131.20	135.20	38223
2010-03-09	134.10	135.00	131.50	132.80	22672
2010-03-10	132.50	133.70	128.40	130.00	75607
2010-03-11	128.90	132.30	127.80	132.20	45931
2010-03-12	132.70	132.80	129.70	130.40	29486
2010-03-15	130.10	130.80	128.00	129.70	32506
2010-03-16	130.00	131.00	127.50	129.50	16980
2010-03-17	130.90	135.80	130.10	132.90	46408
2010-03-18	133.90	135.70	130.20	132.10	52007
2010-03-19	133.90	134.00	123.10	129.90	75808
2010-03-22	128.20	131.50	122.50	131.50	40443
2010-03-23	132.50	134.80	130.20	133.60	30321
2010-03-24	133.50	135.20	130.10	135.20	36620
2010-03-25	135.30	138.00	132.40	134.50	66865
2010-03-26	134.40	141.10	133.20	141.10	84085
2010-03-29	142.30	149.70	140.00	148.10	94500
2010-03-30	149.40	152.00	145.80	149.50	88284
2010-03-31	149.00	162.30	149.00	158.50	194859
2010-04-01	160.50	170.00	160.40	167.00	168463
2010-04-05	169.70	177.50	169.70	173.80	148059
2010-04-06	176.90	180.00	171.00	175.90	105069
2010-04-07	176.00	177.70	157.00	166.80	166324
2010-04-08	163.50	166.90	154.90	165.00	148172
2010-04-09	167.10	173.30	166.30	171.50	93736
2010-04-12	164.20	172.10	161.90	165.90	120938
2010-04-13	163.50	164.90	157.00	157.90	147437
2010-04-14	158.00	160.90	154.00	154.80	106326
2010-04-15	154.00	171.00	150.00	168.00	618632
2010-04-16	165.70	168.60	160.60	168.50	165657
2010-04-19	165.60	167.90	162.80	166.00	85690
2010-04-20	167.20	174.30	166.70	172.40	70200
2010-04-21	173.10	174.10	168.20	170.30	43238
2010-04-22	167.70	172.41	163.00	172.30	41808
2010-04-23	172.80	172.80	168.30	171.20	52929
2010-04-26	170.30	172.90	166.90	169.30	47941
2010-04-27	168.50	172.00	162.88	166.20	38587
2010-04-28	167.50	167.50	158.70	163.40	49799
2010-04-29	167.10	167.10	158.80	163.60	57269
2010-04-30	163.10	165.50	159.30	162.60	117167
2010-05-03	164.20	172.80	164.20	172.70	82342
2010-05-04	169.70	171.20	163.90	168.10	59618
2010-05-05	166.30	167.00	157.50	158.50	55675
2010-05-06	158.50	160.00	130.70	144.80	131027
2010-05-07	140.00	144.40	133.50	137.90	89264
2010-05-10	147.30	153.10	143.50	152.90	83591
2010-05-11	152.90	161.06	149.30	155.90	61254
2010-05-12	155.70	162.40	155.70	159.50	63453
2010-05-13	158.10	159.50	150.10	152.90	84090
2010-05-14	153.20	153.20	140.40	143.80	73741
2010-05-17	142.60	145.00	135.40	136.90	74871
2010-05-18	140.90	144.00	132.40	133.60	60879
2010-05-19	132.10	134.50	126.50	130.80	63231
2010-05-20	126.60	129.20	120.50	123.70	103461
2010-05-21	122.00	133.10	117.60	125.70	128099
2010-05-24	126.40	129.00	125.00	125.80	36572
2010-05-25	121.10	127.90	117.20	127.70	63778
2010-05-26	132.40	140.40	132.40	133.30	95693
2010-05-27	139.30	146.60	138.30	146.10	49303
2010-05-28	146.20	149.50	140.80	144.30	82838
2010-06-01	140.00	144.10	132.40	133.50	49238
2010-06-02	135.30	146.00	132.00	144.20	40109
2010-06-03	145.00	151.50	139.30	150.80	49903
2010-06-04	147.20	150.90	135.00	137.30	60010
2010-06-07	143.30	143.30	131.40	132.10	58565
2010-06-08	133.00	137.10	129.20	133.40	40549
2010-06-09	134.10	140.60	133.20	134.80	66705
2010-06-10	139.30	142.42	136.40	141.50	39397
2010-06-11	141.40	144.00	137.80	144.00	32908
2010-06-14	149.20	149.40	139.00	140.10	46915
2010-06-15	141.10	144.20	139.80	141.30	84889
2010-06-16	141.50	143.70	139.20	142.10	40220
2010-06-17	142.70	142.70	139.60	140.00	58028
2010-06-18	141.30	141.90	138.50	140.70	54997
2010-06-21	142.70	148.50	141.00	141.50	77253
2010-06-22	144.30	144.30	136.65	137.90	54976
2010-06-23	137.60	139.80	133.60	136.90	26300
2010-06-24	135.10	138.50	132.90	137.70	54903
2010-06-25	140.30	146.30	139.60	145.40	81305
2010-06-28	145.20	146.80	142.00	142.00	44875
2010-06-29	139.30	139.30	128.90	130.70	62948
2010-06-30	130.00	134.50	127.20	128.40	40874
2010-07-01	128.50	129.60	119.50	128.30	50456
2010-07-02	128.50	130.00	122.70	124.70	34649
2010-07-06	127.40	130.80	121.20	123.10	67066
2010-07-07	125.00	127.30	121.50	127.20	59337
2010-07-08	130.10	133.20	127.10	129.90	53405
2010-07-09	129.30	136.70	129.30	135.60	39842
2010-07-12	135.70	139.70	132.40	136.60	37863
2010-07-13	140.30	147.20	138.70	144.70	51696
2010-07-14	143.20	148.30	140.10	147.00	43949
2010-07-15	141.90	148.50	140.00	147.20	48429
2010-07-16	144.80	146.00	140.30	141.60	38266
2010-07-19	140.90	144.70	137.80	138.50	34520
2010-07-20	135.20	144.10	129.90	143.80	39217
2010-07-21	144.80	146.00	139.60	139.80	46937
2010-07-22	142.00	151.30	141.60	150.10	72251
2010-07-23	150.60	156.80	145.10	155.80	66305
2010-07-26	156.10	160.80	155.10	160.60	66925
2010-07-27	162.00	162.00	149.10	151.00	73088
2010-07-28	151.00	152.00	145.50	149.70	42786
2010-07-29	149.70	152.80	147.00	147.80	35467
2010-07-30	147.00	148.80	144.60	146.80	60058
2010-08-02	150.50	156.00	150.30	151.30	51736
2010-08-03	152.00	156.80	149.90	151.60	35427
2010-08-04	153.40	154.80	150.70	152.10	33030
2010-08-05	152.10	155.80	150.10	152.10	23993
2010-08-06	150.00	154.35	146.60	148.90	49227
2010-08-09	155.30	158.50	152.50	157.10	75014
2010-08-10	156.50	169.10	155.30	163.60	189527
2010-08-11	159.30	160.00	151.60	152.50	63138
2010-08-12	150.80	153.60	147.30	150.20	52709
2010-08-13	150.90	155.50	148.50	150.60	50090
2010-08-16	150.00	153.10	145.00	150.40	47881
2010-08-17	154.30	156.20	149.70	154.40	53467
2010-08-18	154.40	156.00	150.80	155.20	48245
2010-08-19	154.70	155.60	148.90	149.30	38074
2010-08-20	148.70	148.70	142.50	145.70	40297
2010-08-23	146.70	152.50	146.00	146.40	46115
2010-08-24	143.60	146.30	139.50	140.80	46483
2010-08-25	140.30	143.50	133.60	142.40	44463
2010-08-26	142.90	146.60	138.70	139.80	47560
2010-08-27	141.00	145.20	137.30	144.00	44251
2010-08-30	143.40	145.90	140.20	140.20	18002
2010-08-31	139.60	143.50	138.90	140.40	33186
2010-09-01	143.80	149.70	143.30	149.60	47234
2010-09-02	148.90	152.80	146.40	152.00	49483
2010-09-03	154.40	157.00	151.20	154.80	41471
2010-09-07	153.50	154.50	148.60	151.30	38332
2010-09-08	152.30	153.80	149.40	152.00	31331
2010-09-09	154.50	156.00	151.00	153.70	39909
2010-09-10	154.20	155.50	150.60	151.10	103706
2010-09-13	152.50	154.60	151.70	152.20	43811
2010-09-14	151.90	152.90	148.90	150.00	34660
2010-09-15	149.20	150.20	147.60	149.60	22116
2010-09-16	147.70	152.80	147.70	151.00	34916
2010-09-17	152.50	153.30	150.00	150.60	60392
2010-09-20	150.10	155.80	150.00	155.10	59059
2010-09-21	155.50	160.00	155.50	157.40	51925
2010-09-22	157.20	160.80	155.65	158.70	34045
2010-09-23	157.30	159.50	155.20	159.20	34357
2010-09-24	159.60	167.50	159.20	165.60	72488
2010-09-27	165.70	166.90	161.00	163.60	33005
2010-09-28	162.70	164.00	157.10	163.40	37823
2010-09-29	162.40	169.50	162.40	168.00	36135
2010-09-30	168.30	171.10	166.00	169.40	43763
2010-10-01	170.60	180.00	170.60	179.70	84793
2010-10-04	179.60	181.30	169.80	175.90	50653
2010-10-05	179.90	184.35	178.90	181.80	73444
2010-10-06	182.60	187.30	178.50	181.90	57678
2010-10-07	184.10	184.90	178.20	179.60	38640
2010-10-08	179.70	188.90	179.10	186.70	51882
2010-10-11	190.10	195.00	189.90	191.50	42748
2010-10-12	194.30	195.00	185.40	187.00	57713
2010-10-13	189.20	190.00	186.30	187.30	45778
2010-10-14	188.90	188.90	185.50	187.50	25640
2010-10-15	190.00	190.80	183.50	184.20	50329
2010-10-18	184.60	184.90	177.40	181.70	55744
2010-10-19	181.50	185.60	175.70	177.70	53217
2010-10-20	177.10	183.50	176.20	177.10	37137
2010-10-21	178.80	181.00	170.70	174.10	45218
2010-10-22	174.60	190.90	172.10	188.90	129373
2010-10-25	191.70	195.30	191.10	193.00	75470
2010-10-26	192.20	195.10	190.60	192.60	38373
2010-10-27	191.00	193.80	187.30	193.00	25216
2010-10-28	194.10	196.60	191.40	192.20	35588
2010-10-29	190.60	198.20	186.00	196.80	45209
2010-11-01	199.00	199.80	185.30	189.70	50155
2010-11-02	192.40	195.00	188.90	191.40	30961
2010-11-03	192.40	193.70	188.60	193.70	44343
2010-11-04	197.40	202.20	197.30	202.10	73760
2010-11-05	202.40	207.30	200.40	206.50	75589
2010-11-08	214.30	219.80	208.80	209.70	59703
2010-11-09	212.90	213.60	199.10	200.50	66798
2010-11-10	200.70	203.40	199.50	203.20	42814
2010-11-11	200.90	204.00	200.21	203.20	36220
2010-11-12	202.40	203.20	191.10	195.00	52841
2010-11-15	196.60	198.30	191.00	192.20	49386
2010-11-16	190.50	190.80	183.50	186.70	63630
2010-11-17	185.00	193.50	180.00	193.30	163270
2010-11-18	195.00	210.00	194.70	207.80	122318
2010-11-19	206.50	220.90	201.60	220.70	530724
2010-11-22	219.50	228.40	216.90	227.50	123142
2010-11-23	222.40	226.60	218.70	222.00	70421
2010-11-24	222.70	228.40	222.70	226.90	61461
2010-11-26	225.80	227.60	223.40	227.00	22590
2010-11-29	225.90	229.00	223.10	228.30	54768
2010-11-30	225.80	232.20	224.51	228.50	67859
2010-12-01	234.80	238.70	231.50	234.00	107537
2010-12-02	238.80	239.10	234.00	237.20	60342
2010-12-03	236.00	247.00	235.00	244.40	68319
2010-12-06	245.20	248.60	242.20	243.80	60981
2010-12-07	247.40	249.20	244.00	244.90	52253
2010-12-08	243.40	244.86	231.20	240.00	87059
2010-12-09	244.10	247.50	241.50	243.60	66161
2010-12-10	244.90	251.40	242.50	249.70	87958
2010-12-13	252.40	261.50	250.10	250.80	69126
2010-12-14	252.80	255.40	248.60	249.80	46382
2010-12-15	248.60	253.20	247.50	250.00	79381
2010-12-16	250.00	251.70	246.90	250.00	56801
2010-12-17	249.00	251.90	245.00	251.90	161165
2010-12-20	254.40	268.80	252.80	266.30	100205
2010-12-21	267.90	274.80	266.30	271.20	52393
2010-12-22	275.50	275.50	269.00	272.60	42602
2010-12-23	275.10	275.50	268.80	273.70	30592
2010-12-27	273.50	273.50	266.30	272.10	23625
2010-12-28	273.60	274.00	270.10	271.20	25784
2010-12-29	270.00	284.30	270.00	278.70	34299
2010-12-30	278.40	283.25	276.60	276.90	27825
2010-12-31	277.40	278.70	270.00	272.10	39067
2011-01-03	275.80	284.30	270.00	272.20	61805
2011-01-04	274.60	274.70	260.80	264.20	86632
2011-01-05	262.50	274.40	260.00	273.50	41030
2011-01-06	275.10	277.20	267.50	270.10	38564
2011-01-07	272.00	272.50	264.70	267.70	36829
2011-01-10	266.70	275.10	263.62	274.20	46070
2011-01-11	280.80	282.80	277.00	279.90	39279
2011-01-12	283.50	284.30	275.00	276.80	37552
2011-01-13	278.90	281.30	277.00	280.90	113108
2011-01-14	280.00	281.80	278.40	279.80	57254
2011-01-18	281.50	287.00	278.50	280.00	45025
2011-01-19	280.00	280.00	274.40	274.90	67823
2011-01-20	272.70	272.70	257.90	263.70	83827
2011-01-21	264.90	269.00	251.20	258.00	109248
2011-01-24	257.10	258.10	248.90	250.50	112569
2011-01-25	249.80	249.80	238.60	241.80	115614
2011-01-26	242.50	254.90	235.00	252.90	235025
2011-01-27	256.30	262.40	251.60	254.60	112403
2011-01-28	254.90	268.40	250.80	262.30	138477
2011-01-31	265.60	277.50	263.60	275.70	100975
2011-02-01	278.20	281.20	275.24	279.20	65516
2011-02-02	278.60	280.50	274.02	275.90	53049
2011-02-03	278.80	278.80	271.60	274.30	43295
2011-02-04	275.90	277.00	266.30	267.60	65942
2011-02-07	270.00	275.20	267.50	269.00	40599
2011-02-08	270.20	276.60	265.50	271.50	57935
2011-02-09	270.90	276.30	267.10	268.50	46336
2011-02-10	267.20	273.50	264.10	272.80	42195
2011-02-11	273.80	287.00	271.50	286.30	112258
2011-02-14	288.70	301.60	288.70	299.00	118901
2011-02-15	301.10	303.00	282.00	285.60	115238
2011-02-16	288.10	289.20	272.30	282.50	148463
2011-02-17	284.10	284.10	274.90	278.70	138437
2011-02-18	278.70	281.00	276.20	278.50	87658
2011-02-22	287.00	292.90	273.30	274.50	144734
2011-02-23	274.10	286.00	272.50	283.20	131151
2011-02-24	293.70	307.75	291.60	295.30	329175
2011-02-25	296.90	317.60	296.50	317.00	1208403
2011-02-28	325.80	328.80	315.00	317.70	194271
2011-03-01	321.00	321.00	310.55	320.50	222797
2011-03-02	319.00	323.30	308.40	321.00	164474
2011-03-03	321.30	328.10	314.10	325.50	144855
2011-03-04	330.00	330.90	322.00	326.90	140380
2011-03-07	337.30	339.80	317.20	324.50	138639
2011-03-08	324.00	325.40	302.60	310.30	147268
2011-03-09	310.40	312.70	299.50	301.30	138869
2011-03-10	294.90	295.00	280.00	281.70	226542
2011-03-11	279.00	297.00	272.50	294.80	122776
2011-03-14	293.10	298.70	283.30	294.70	107230
2011-03-15	282.30	294.40	277.60	290.80	103843
2011-03-16	291.20	295.00	278.15	280.60	201366
2011-03-17	286.80	302.70	285.10	295.80	132744
2011-03-18	304.90	304.90	282.50	282.50	284088
2011-03-21	285.20	295.00	278.00	294.40	248094
2011-03-22	294.40	296.70	282.90	285.80	532068
2011-03-23	280.50	280.50	255.60	259.60	997934
2011-03-24	251.00	271.90	242.80	262.70	516011
2011-03-25	262.00	276.00	256.50	273.00	293788
2011-03-28	277.60	279.00	260.60	262.00	257474
2011-03-29	260.70	271.50	255.10	269.10	220896
2011-03-30	271.20	274.50	262.60	274.00	189820
2011-03-31	274.50	277.50	264.00	267.00	156754
2011-04-01	269.50	272.50	259.00	260.00	174564
2011-04-04	256.70	257.00	247.50	254.90	292032
2011-04-05	254.00	256.90	252.00	256.40	161762
2011-04-06	257.50	259.60	239.90	241.60	330544
2011-04-07	242.30	255.00	239.70	254.80	266283
2011-04-08	259.40	264.40	257.70	259.20	206171
2011-04-11	262.10	264.00	241.90	245.10	153938
2011-04-12	240.20	240.40	231.50	235.40	208422
2011-04-13	239.40	245.70	235.50	243.90	242120
2011-04-14	242.70	242.70	233.60	237.20	194010
2011-04-15	237.40	241.00	233.20	233.60	211451
2011-04-18	229.10	229.40	217.80	221.00	361379
2011-04-19	222.30	233.90	220.50	230.70	229600
2011-04-20	236.60	239.80	229.90	236.90	292389
2011-04-21	236.50	240.60	230.50	239.50	129373
2011-04-25	240.20	253.00	234.30	248.60	370773
2011-04-26	248.90	258.10	245.60	254.40	332413
2011-04-27	255.70	255.50	242.50	246.30	284912
2011-04-28	248.80	251.10	230.60	236.00	313237
2011-04-29	238.10	239.70	233.10	237.60	197982
2011-05-02	239.40	239.90	233.10	235.00	233176
2011-05-03	234.20	234.60	212.70	222.50	201234
2011-05-04	219.90	219.90	204.70	206.50	369924
2011-05-05	201.50	206.90	191.40	198.00	483371
2011-05-06	200.30	212.90	198.60	203.90	276354
2011-05-09	205.30	215.20	204.40	213.20	375892
2011-05-10	218.40	223.20	195.10	213.80	877301
2011-05-11	212.90	213.70	198.90	207.20	462077
2011-05-12	203.80	210.10	200.00	201.90	372363
2011-05-13	202.30	207.30	199.60	200.60	260823
2011-05-16	198.00	205.20	194.40	194.90	208234
2011-05-17	193.70	194.20	185.10	185.50	302417
2011-05-18	186.60	207.20	185.00	207.20	312799
2011-05-19	209.50	210.60	201.50	202.90	162848
2011-05-20	201.50	210.25	196.50	207.30	164921
2011-05-23	201.00	201.00	193.50	195.60	194069
2011-05-24	199.20	203.10	195.30	199.50	205824
2011-05-25	199.30	200.20	190.00	196.20	391358
2011-05-26	195.80	206.70	195.50	200.70	224945
2011-05-27	203.20	208.50	199.30	202.80	149654
2011-05-31	206.10	208.90	197.47	201.00	206197
2011-06-01	202.00	202.00	186.40	188.40	257875
2011-06-02	190.20	192.00	183.30	185.90	170356
2011-06-03	180.50	186.20	174.20	175.50	275261
2011-06-06	178.00	178.60	168.20	170.30	193079
2011-06-07	168.70	178.00	166.30	174.60	214701
2011-06-08	180.20	192.10	177.50	178.40	343937
2011-06-09	182.20	187.50	179.40	187.50	181295
2011-06-10	186.60	192.90	181.70	188.20	242895
2011-06-13	188.40	190.60	177.60	184.90	180468
2011-06-14	186.80	190.40	184.50	189.20	116549
2011-06-15	188.30	203.59	186.20	192.10	435431
2011-06-16	193.80	194.10	178.70	182.90	253430
2011-06-17	183.10	186.50	178.10	180.70	212623
2011-06-20	178.70	181.40	172.40	176.20	189234
2011-06-21	177.90	182.80	177.10	181.90	147192
2011-06-22	180.90	185.20	180.10	182.20	150520
2011-06-23	178.90	191.00	169.40	190.00	342748
2011-06-24	190.20	194.40	188.30	193.00	243605
2011-06-27	191.70	201.80	186.50	200.50	125456
2011-06-28	200.30	220.00	200.30	215.30	222286
2011-06-29	217.30	227.30	213.70	223.00	198407
2011-06-30	226.65	233.40	217.50	221.50	185719
2011-07-01	219.80	226.80	216.20	219.80	207075
2011-07-05	219.00	224.60	218.20	223.50	129742
2011-07-06	222.80	232.90	220.80	229.60	142103
2011-07-07	232.50	243.15	232.00	238.00	161933
2011-07-08	232.90	239.90	231.30	234.10	95821
2011-07-11	230.30	230.50	212.10	214.70	177832
2011-07-12	212.80	230.00	212.80	220.90	134600
2011-07-13	224.00	240.80	223.00	228.30	256944
2011-07-14	231.80	237.80	219.55	220.40	114477
2011-07-15	227.70	235.50	225.00	228.00	146593
2011-07-18	228.90	240.10	222.30	227.20	149650
2011-07-19	231.10	248.50	231.10	243.80	269300
2011-07-20	246.30	246.40	237.90	245.20	132816
2011-07-21	250.10	250.10	243.90	245.00	82948
2011-07-22	243.20	246.40	240.60	244.20	69049
2011-07-25	237.70	243.10	234.00	234.50	99345
2011-07-26	235.40	238.00	229.00	232.80	84877
2011-07-27	229.20	230.70	219.40	226.60	103738
2011-07-28	225.80	230.10	219.00	220.30	80282
2011-07-29	215.30	223.10	211.10	221.40	89288
2011-08-01	230.10	235.40	216.80	223.70	80658
2011-08-02	222.10	226.80	211.30	211.40	59590
2011-08-03	211.90	213.40	193.80	208.80	124923
2011-08-04	206.20	206.20	189.00	191.80	156751
2011-08-05	195.00	197.20	175.00	181.60	214898
2011-08-08	172.30	174.80	132.50	132.50	354051
2011-08-09	157.20	189.80	145.70	185.20	517480
2011-08-10	180.00	193.80	170.80	178.10	237348
2011-08-11	184.80	202.40	180.20	197.80	222935
2011-08-12	200.20	204.80	181.50	187.50	194092
2011-08-15	189.90	198.30	189.20	191.50	163535
2011-08-16	187.50	187.70	177.70	181.30	111645
2011-08-17	184.30	192.90	180.50	190.60	120333
2011-08-18	180.10	183.20	171.50	180.70	154187
2011-08-19	171.30	181.90	171.30	180.40	115083
2011-08-22	183.80	185.00	172.90	173.10	109018
2011-08-23	175.00	181.10	169.20	178.00	140881
2011-08-24	178.60	185.00	174.20	181.40	112691
2011-08-25	184.70	186.30	175.00	178.30	78432
2011-08-26	175.80	189.69	171.80	189.10	94569
2011-08-29	192.90	202.00	190.60	201.30	88410
2011-08-30	199.10	209.80	193.31	208.40	81870
2011-08-31	211.20	212.50	200.60	204.20	91146
2011-09-01	203.60	205.90	195.50	196.90	98495
2011-09-02	193.70	195.50	185.00	188.60	67521
2011-09-06	191.60	192.10	181.40	191.60	76375
2011-09-07	195.10	205.70	192.70	203.20	130502
2011-09-08	196.40	205.70	196.30	199.80	58745
2011-09-09	194.45	202.30	190.00	197.40	90955
2011-09-12	193.00	201.20	190.95	200.70	102060
2011-09-13	202.00	215.40	196.90	210.00	163900
2011-09-14	213.60	217.30	206.50	214.30	75443
2011-09-15	212.80	227.90	212.70	224.12	159526
2011-09-16	226.20	229.40	220.00	229.30	235878
2011-09-19	225.00	226.60	215.95	220.30	101963
2011-09-20	220.50	226.40	211.90	211.90	79919
2011-09-21	225.20	241.00	216.10	216.70	247408
2011-09-22	209.80	209.81	190.60	201.10	155916
2011-09-23	203.60	210.00	194.70	197.60	92317
2011-09-26	203.60	208.00	194.10	207.30	87721
2011-09-27	212.48	224.90	210.60	214.50	84507
2011-09-28	215.40	218.00	195.00	196.40	94585
2011-09-29	204.80	206.50	192.50	198.70	74932
2011-09-30	192.70	199.60	188.80	193.90	86935
2011-10-03	189.20	196.20	176.50	178.60	142156
2011-10-04	175.20	209.50	165.00	207.60	208124
2011-10-05	202.60	204.70	193.00	197.10	123879
2011-10-06	193.70	195.00	185.20	191.60	161001
2011-10-07	194.80	194.80	182.00	187.90	151305
2011-10-10	193.20	206.00	192.50	201.00	94191
2011-10-11	196.60	204.20	195.20	200.90	82848
2011-10-12	206.90	207.59	195.30	196.60	108867
2011-10-13	195.00	197.00	189.60	195.90	68976
2011-10-14	197.30	209.70	197.30	208.70	75137
2011-10-17	210.10	216.00	208.20	209.60	133494
2011-10-18	212.00	221.60	203.40	219.10	124439
2011-10-19	217.80	224.80	212.25	214.10	77716
2011-10-20	214.10	218.00	206.40	213.60	62432
2011-10-21	218.50	224.90	215.00	219.90	96266
2011-10-24	218.80	225.00	218.80	224.50	114835
2011-10-25	224.40	226.70	212.50	213.20	94061
2011-10-26	216.40	223.10	209.10	222.80	94597
2011-10-27	227.10	250.00	225.80	249.10	233161
2011-10-28	245.70	254.20	241.90	246.30	85282
2011-10-31	235.30	246.50	234.00	241.70	76566
2011-11-01	228.60	234.30	221.00	227.70	121915
2011-11-02	232.50	240.90	227.80	236.70	86639
2011-11-03	246.05	257.50	233.00	256.30	159335
2011-11-04	249.20	267.50	249.20	266.80	139254
2011-11-07	265.00	271.80	262.00	269.50	159374
2011-11-08	274.20	277.00	267.60	268.40	225051
2011-11-09	259.90	259.90	224.60	226.10	321502
2011-11-10	232.80	234.80	213.60	223.90	216898
2011-11-11	227.10	235.80	225.40	235.80	189712
2011-11-14	237.40	244.40	228.60	231.80	95193
2011-11-15	229.60	237.30	227.30	233.20	77970
2011-11-16	230.40	250.90	230.00	237.30	180038
2011-11-17	237.30	241.40	225.50	228.50	115098
2011-11-18	232.70	233.79	225.90	227.40	76738
2011-11-21	224.50	230.80	216.00	228.20	123527
2011-11-22	229.50	233.00	222.30	226.90	75750
2011-11-23	222.50	223.00	210.40	212.10	109941
2011-11-25	210.00	215.03	204.30	205.40	33755
2011-11-28	222.50	222.50	215.00	222.00	85446
2011-11-29	224.50	230.80	219.00	229.00	95726
2011-11-30	240.80	245.80	236.70	244.90	110498
2011-12-01	244.00	253.60	241.00	246.40	142590
2011-12-02	259.20	259.20	242.00	242.60	142426
2011-12-05	249.40	256.70	246.20	253.00	135241
2011-12-06	253.30	262.50	247.10	258.40	114220
2011-12-07	253.70	262.10	250.20	255.70	89680
2011-12-08	254.20	255.70	240.70	242.30	72901
2011-12-09	241.70	251.90	240.00	249.60	71618
2011-12-12	243.10	244.10	231.00	239.80	107581
2011-12-13	243.30	249.10	233.20	236.80	107944
2011-12-14	232.60	234.80	216.50	217.40	129209
2011-12-15	223.20	227.50	217.50	222.50	97297
2011-12-16	225.50	227.90	220.70	225.90	110634
2011-12-19	227.60	230.70	215.50	216.70	65394
2011-12-20	223.30	239.80	222.30	235.70	120490
2011-12-21	233.60	241.40	229.70	239.60	58812
2011-12-22	240.70	244.70	238.30	241.60	49623
2011-12-23	241.80	243.50	239.20	241.50	27637
2011-12-27	235.60	246.50	233.20	243.60	38479
2011-12-28	238.30	243.10	231.83	233.90	51154
2011-12-29	238.30	240.90	233.00	237.70	57263
2011-12-30	239.90	242.30	236.10	239.80	43774
2012-01-03	245.20	253.90	245.00	248.90	201989
2012-01-04	251.90	258.10	246.50	257.20	77406
2012-01-05	252.10	254.50	242.70	251.80	128424
2012-01-06	254.90	254.90	242.20	242.20	92796
2012-01-09	244.80	251.70	240.50	245.20	75160
2012-01-10	251.60	255.80	249.40	253.70	83121
2012-01-11	246.30	255.90	246.30	252.70	73095
2012-01-12	252.30	257.80	245.20	246.10	87963
2012-01-13	244.80	245.40	240.00	245.10	62793
2012-01-17	249.40	254.90	247.20	252.30	60662
2012-01-18	252.70	261.10	252.10	260.00	120842
2012-01-19	260.60	266.50	259.90	265.80	115026
2012-01-20	264.70	264.90	245.10	250.40	162554
2012-01-23	250.00	261.00	250.00	259.90	87457
2012-01-24	257.90	264.10	255.50	263.30	93933
2012-01-25	263.50	274.80	260.50	270.70	135464
2012-01-26	273.00	280.00	261.60	262.10	133754
2012-01-27	260.00	267.90	258.00	264.40	106243
2012-01-30	262.70	262.70	251.80	252.70	114810
2012-01-31	256.40	259.90	245.50	250.00	103492
2012-02-01	250.30	252.40	243.90	247.30	148613
2012-02-02	248.50	255.40	246.20	249.50	65827
2012-02-03	254.90	257.00	252.00	252.50	97040
2012-02-06	251.90	257.20	247.30	256.10	52072
2012-02-07	251.80	257.10	249.10	252.50	78445
2012-02-08	253.90	254.00	242.40	243.50	166060
2012-02-09	245.70	245.70	230.50	241.10	181628
2012-02-10	236.60	236.60	229.90	230.90	138263
2012-02-13	234.90	238.50	231.00	236.40	116189
2012-02-14	235.70	237.80	231.00	237.40	140138
2012-02-15	240.00	242.00	233.50	234.30	169650
2012-02-16	234.20	244.90	231.50	243.80	121837
2012-02-17	246.10	247.20	239.00	241.90	79505
2012-02-21	243.70	245.80	239.80	241.40	85401
2012-02-22	240.80	244.70	237.70	244.20	94825
2012-02-23	244.00	250.00	237.50	248.10	102690
2012-02-24	249.40	258.10	247.60	255.90	116664
2012-02-27	253.80	262.10	250.00	259.00	145524
2012-02-28	260.70	260.70	247.60	251.30	150331
2012-02-29	256.40	257.00	228.00	237.10	297553
2012-03-01	233.50	242.70	231.70	234.70	245851
2012-03-02	234.10	234.80	226.90	229.30	170631
2012-03-05	227.10	231.60	225.00	228.70	114376
2012-03-06	224.10	225.70	219.10	224.60	120412
2012-03-07	225.00	230.80	222.30	229.80	100020
2012-03-08	226.30	233.24	226.30	231.30	103047
2012-03-09	221.10	236.60	221.10	233.40	128049
2012-03-12	233.70	233.70	225.60	228.00	67240
2012-03-13	229.50	231.40	225.70	228.60	102135
2012-03-14	228.20	230.00	222.30	223.30	76718
2012-03-15	223.10	225.40	218.30	219.90	112189
2012-03-16	227.20	227.20	219.00	221.30	133072
2012-03-19	224.40	224.90	217.60	221.20	96379
2012-03-20	226.90	226.90	220.30	220.60	190975
2012-03-21	221.40	222.00	218.40	219.80	125633
2012-03-22	217.00	217.30	211.20	213.30	96948
2012-03-23	212.50	217.40	211.40	216.30	100459
2012-03-26	220.20	222.90	216.20	219.10	82763
2012-03-27	218.80	220.00	210.10	212.10	101867
2012-03-28	210.30	211.50	200.40	209.40	160860
2012-03-29	206.80	210.60	202.90	208.60	97570
2012-03-30	211.30	212.10	204.80	207.40	78753
2012-04-02	207.10	214.00	203.70	210.40	101762
2012-04-03	209.40	212.70	207.40	211.40	85097
2012-04-04	207.60	209.30	202.50	203.20	110563
2012-04-05	203.10	206.50	200.10	201.90	72417
2012-04-09	204.90	205.10	198.30	202.20	101143
2012-04-10	202.60	204.00	194.20	197.80	139477
2012-04-11	201.20	204.60	197.40	198.90	104935
2012-04-12	199.70	206.90	199.00	204.90	86039
2012-04-13	205.40	205.40	199.00	199.40	89230
2012-04-16	200.40	201.46	187.30	190.00	225277
2012-04-17	191.40	197.10	189.90	196.00	126193
2012-04-18	194.80	196.50	192.50	194.00	80578
2012-04-19	194.70	198.00	192.70	197.90	165248
2012-04-20	200.40	202.10	196.00	197.80	130901
2012-04-23	194.60	194.60	188.80	191.90	154451
2012-04-24	191.80	194.90	190.10	191.80	51362
2012-04-25	194.50	196.80	191.00	195.70	74292
2012-04-26	195.20	200.00	193.80	196.90	61971
2012-04-27	197.40	198.90	192.50	194.70	66080
2012-04-30	194.70	196.50	190.10	194.70	65381
2012-05-01	195.30	200.20	192.60	193.40	117470
2012-05-02	190.60	193.70	189.40	192.80	67690
2012-05-03	193.30	194.20	189.20	190.70	128797
2012-05-04	188.10	191.20	183.22	186.90	92461
2012-05-07	180.50	190.90	179.90	187.80	106734
2012-05-08	185.10	187.10	179.70	186.40	122666
2012-05-09	183.60	188.00	181.10	184.70	88820
2012-05-10	186.00	190.20	184.70	186.60	57981
2012-05-11	184.40	190.20	182.20	185.90	68500
2012-05-14	183.30	183.70	179.60	180.30	96302
2012-05-15	180.20	182.80	177.70	179.00	140385
2012-05-16	179.70	184.50	176.05	176.40	83282
2012-05-17	177.10	179.50	172.55	172.80	94052
2012-05-18	172.90	178.00	170.90	171.80	85957
2012-05-21	172.20	176.80	170.00	174.40	120109
2012-05-22	176.90	178.30	168.50	170.60	105979
2012-05-23	168.60	176.10	165.40	175.20	103138
2012-05-24	175.80	177.00	168.60	172.00	75009
2012-05-25	170.10	177.50	170.10	175.80	110444
2012-05-29	178.30	186.40	177.30	184.10	104957
2012-05-30	179.30	181.09	176.10	177.50	54804
2012-05-31	177.00	181.50	169.95	179.30	126036
2012-06-01	173.70	173.90	166.30	166.30	141728
2012-06-04	166.30	170.30	162.60	167.80	135052
2012-06-05	166.80	173.40	166.80	172.60	83244
2012-06-06	175.00	180.40	173.90	177.40	85625
2012-06-07	182.30	184.00	172.00	172.60	101775
2012-06-08	172.60	179.60	168.70	173.00	80628
2012-06-11	176.30	179.10	167.20	167.20	68006
2012-06-12	169.40	171.30	165.00	170.70	58733
2012-06-13	170.20	173.40	164.80	166.00	67531
2012-06-14	166.90	172.00	164.20	171.20	79450
2012-06-15	171.30	176.50	168.30	176.10	118836
2012-06-18	173.80	174.00	167.90	168.80	107604
2012-06-19	169.60	173.10	169.20	172.00	99653
2012-06-20	171.40	172.50	166.00	167.70	162244
2012-06-21	167.20	168.50	157.40	159.30	183536
2012-06-22	161.10	163.00	155.70	159.90	145548
2012-06-25	156.70	156.70	150.00	151.90	79636
2012-06-26	153.00	154.80	149.40	152.40	109263
2012-06-27	154.40	156.20	152.30	153.50	100071
2012-06-28	151.80	155.40	149.50	154.10	99619
2012-06-29	159.40	161.00	157.80	159.40	184698
2012-07-02	157.60	162.10	157.30	161.90	82057
2012-07-03	163.10	171.20	162.71	170.60	89116
2012-07-05	169.80	171.50	166.60	167.20	51178
2012-07-06	164.70	165.50	161.10	163.00	48160
2012-07-09	162.70	163.40	159.70	160.10	71475
2012-07-10	161.00	161.89	151.10	152.70	82485
2012-07-11	153.80	158.90	153.00	155.10	156029
2012-07-12	153.20	154.50	150.10	151.60	128675
2012-07-13	152.80	153.00	150.60	152.40	111558
2012-07-16	151.50	152.60	150.30	151.00	102348
2012-07-17	152.40	153.00	146.70	151.80	87361
2012-07-18	150.80	159.30	150.60	157.40	77479
2012-07-19	158.90	164.40	158.50	163.00	104170
2012-07-20	161.20	162.00	156.80	160.00	83876
2012-07-23	155.70	156.20	150.00	151.60	82170
2012-07-24	151.70	152.40	148.60	149.50	127096
2012-07-25	150.40	152.00	145.00	148.30	96200
2012-07-26	151.60	152.40	144.00	147.40	121160
2012-07-27	148.50	153.30	145.20	152.50	115273
2012-07-30	152.10	156.50	151.70	155.80	67311
2012-07-31	156.10	159.20	155.50	157.60	84927
2012-08-01	158.10	162.40	155.20	158.50	118489
2012-08-02	156.10	160.90	149.20	152.20	87024
2012-08-03	156.00	159.80	152.70	153.70	90293
2012-08-06	154.40	158.20	153.80	157.30	65027
2012-08-07	158.90	170.20	158.90	167.70	137548
2012-08-08	167.20	169.00	164.00	165.00	81538
2012-08-09	170.10	173.50	165.60	165.80	107502
2012-08-10	169.00	170.50	165.40	167.80	76389
2012-08-13	168.20	171.00	166.00	166.70	65418
2012-08-14	168.70	173.60	166.60	171.80	92606
2012-08-15	171.40	176.20	171.40	175.00	65122
2012-08-16	175.50	179.90	174.00	177.10	64742
2012-08-17	176.70	178.20	174.30	176.30	44510
2012-08-20	176.50	178.00	174.50	175.10	39079
2012-08-21	175.90	178.10	169.50	169.60	86744
2012-08-22	168.70	171.10	167.40	170.40	33280
2012-08-23	169.30	169.90	164.10	164.60	87750
2012-08-24	165.80	169.50	164.95	166.30	95185
2012-08-27	166.80	168.70	164.80	165.40	54906
2012-08-28	165.50	170.00	165.50	169.60	53169
2012-08-29	170.20	170.77	166.80	167.10	28576
2012-08-30	166.20	166.60	163.30	163.30	70523
2012-08-31	165.80	166.00	161.82	163.40	52754
2012-09-04	162.90	170.80	161.10	168.20	86699
2012-09-05	167.50	170.20	166.50	167.40	65902
2012-09-06	169.80	174.80	169.10	172.05	65032
2012-09-07	174.00	186.69	172.20	184.30	101742
2012-09-10	184.60	191.30	184.60	186.50	84008
2012-09-11	188.30	190.80	186.20	187.80	63475
2012-09-12	189.90	189.90	184.10	185.20	64501
2012-09-13	185.50	189.50	183.71	189.50	152399
2012-09-14	191.60	197.00	191.10	193.90	116555
2012-09-17	191.80	195.20	189.10	190.30	42362
2012-09-18	190.40	192.10	183.90	185.70	76249
2012-09-19	185.40	185.50	173.60	179.10	185612
2012-09-20	176.30	180.30	176.20	178.20	69478
2012-09-21	179.30	180.58	176.20	177.90	166203
2012-09-24	175.90	177.30	173.50	175.00	45764
2012-09-25	176.00	178.30	171.70	172.10	69759
2012-09-26	170.30	171.30	165.00	166.10	81488
2012-09-27	167.60	173.10	165.90	169.20	75767
2012-09-28	168.20	173.30	167.10	169.90	68451
2012-10-01	166.20	170.50	163.50	164.40	173173
2012-10-02	164.70	168.60	162.00	163.20	79936
2012-10-03	163.80	164.20	159.60	160.50	88006
2012-10-04	160.90	164.00	160.70	162.90	41594
2012-10-05	164.30	166.60	162.30	163.00	59981
2012-10-08	162.00	169.80	161.90	166.50	84530
2012-10-09	167.10	172.80	167.10	171.90	91127
2012-10-10	172.00	174.80	169.50	170.40	86319
2012-10-11	172.00	175.50	171.50	174.10	68514
2012-10-12	173.10	175.90	169.70	171.80	81488
2012-10-15	172.30	173.50	168.30	171.50	34586
2012-10-16	173.20	177.60	171.55	177.60	42506
2012-10-17	177.30	178.80	171.80	173.60	145766
2012-10-18	171.00	172.50	160.20	167.40	314959
2012-10-19	164.80	166.30	159.70	162.10	112737
2012-10-22	163.20	165.50	155.40	156.40	89081
2012-10-23	152.80	156.80	150.70	154.80	90577
2012-10-24	155.90	156.10	150.00	150.70	72217
2012-10-25	152.00	154.00	149.70	153.20	66561
2012-10-26	153.60	155.00	151.40	152.30	40797
2012-10-31	152.60	155.90	148.50	151.60	59381
2012-11-01	151.90	156.80	150.00	156.00	156997
2012-11-02	156.70	156.70	153.10	153.60	55594
2012-11-05	153.50	157.90	152.80	157.00	55858
2012-11-06	158.70	160.00	155.00	159.00	47913
2012-11-07	155.90	155.90	149.00	150.50	79529
2012-11-08	152.00	154.30	145.00	145.90	96308
2012-11-09	145.00	149.50	142.70	145.30	72246
2012-11-12	145.60	146.00	140.80	141.60	80487
2012-11-13	140.00	145.10	140.00	143.80	61043
2012-11-14	142.60	143.10	137.50	139.70	142452
2012-11-15	138.70	141.90	137.30	141.00	83545
2012-11-16	141.80	145.50	139.50	145.00	95674
2012-11-19	147.60	151.70	147.30	149.60	79370
2012-11-20	148.60	149.70	146.20	148.30	73737
2012-11-21	148.60	150.50	146.70	148.50	60543
2012-11-23	149.00	152.20	148.50	150.40	18766
2012-11-26	149.30	151.70	148.10	150.05	40154
2012-11-27	149.30	152.60	147.80	147.90	65570
2012-11-28	146.40	151.30	145.80	151.30	67143
2012-11-29	153.30	156.40	152.20	155.30	74562
2012-11-30	155.10	159.00	154.80	157.00	66813
2012-12-03	157.00	159.90	157.00	157.51	72472
2012-12-04	157.10	161.80	157.10	158.60	60741
2012-12-05	158.90	163.50	158.40	161.60	80113
2012-12-06	161.00	162.90	158.11	162.00	65614
2012-12-07	162.70	166.10	161.11	164.50	66554
2012-12-10	164.00	167.90	163.10	165.00	110810
2012-12-11	166.00	168.80	165.00	166.20	61454
2012-12-12	167.40	167.90	164.80	166.00	61267
2012-12-13	166.10	166.10	161.60	161.60	56451
2012-12-14	162.20	164.70	160.70	162.40	50401
2012-12-17	164.10	164.40	161.40	163.70	69600
2012-12-18	164.00	169.80	163.50	169.40	43715
2012-12-19	169.50	170.90	166.11	169.00	46964
2012-12-20	169.90	170.90	166.60	170.80	47685
2012-12-21	168.00	172.40	165.20	171.80	163049
2012-12-24	167.00	170.00	167.00	169.80	27992
2012-12-26	169.90	171.70	167.90	168.50	40639
2012-12-27	169.00	169.10	160.10	163.40	78798
2012-12-28	161.60	164.40	160.80	162.10	44717
2012-12-31	161.10	168.80	161.10	168.20	65499
2013-01-02	171.70	173.90	167.00	170.80	83023
2013-01-03	171.70	174.30	167.90	169.50	50939
2013-01-04	171.40	172.81	169.50	171.90	34301
2013-01-07	170.40	171.80	169.80	171.00	55096
2013-01-08	171.00	172.40	170.10	170.70	50854
2013-01-09	171.80	173.50	170.70	172.60	37333
2013-01-10	173.90	174.50	170.70	172.50	47226
2013-01-11	173.10	173.10	167.90	170.70	66225
2013-01-14	170.00	172.45	168.00	170.00	44510
2013-01-15	169.80	171.90	168.94	171.60	39478
2013-01-16	171.70	173.00	169.50	172.50	34211
2013-01-17	173.60	174.80	171.60	173.00	38466
2013-01-18	173.80	174.60	171.70	174.60	45427
2013-01-22	174.10	174.50	170.90	174.50	60208
2013-01-23	173.60	175.50	170.68	172.80	45921
2013-01-24	173.50	175.00	170.70	172.70	33340
2013-01-25	173.10	174.00	170.60	173.10	29949
2013-01-28	172.50	174.00	171.50	172.60	41112
2013-01-29	172.00	173.80	170.05	171.40	70007
2013-01-30	171.90	174.40	169.40	170.10	101321
2013-01-31	166.90	167.40	162.20	165.40	79668
2013-02-01	166.10	166.40	163.00	163.40	49707
2013-02-04	162.20	163.60	158.31	159.30	71125
2013-02-05	161.30	162.40	160.60	161.80	76067
2013-02-06	160.50	163.80	159.50	163.50	54941
2013-02-07	163.40	164.00	160.40	160.80	38893
2013-02-08	160.90	162.79	160.00	162.10	38218
2013-02-11	162.30	162.40	159.00	159.70	34300
2013-02-12	154.00	154.40	143.40	152.30	310418
2013-02-13	154.10	154.10	147.90	150.20	83095
2013-02-14	149.30	152.47	148.60	149.10	63181
2013-02-15	150.60	150.60	142.90	143.10	103079
2013-02-19	144.60	147.70	144.30	146.90	79785
2013-02-20	146.80	146.80	140.00	140.00	81164
2013-02-21	140.00	141.00	134.60	138.60	144532
2013-02-22	140.50	142.00	138.70	141.30	61536
2013-02-25	142.90	144.10	135.00	135.00	62279
2013-02-26	136.40	136.41	131.50	134.80	55524
2013-02-27	135.20	140.35	134.50	139.60	137149
2013-02-28	139.60	141.60	136.80	137.10	88430
2013-03-01	135.30	143.30	133.40	141.30	220840
2013-03-04	140.80	144.50	133.60	136.20	148657
2013-03-05	137.00	140.30	136.80	139.20	91841
2013-03-06	140.20	145.60	139.68	145.30	121468
2013-03-07	145.80	149.40	145.80	149.30	82753
2013-03-08	150.20	151.80	148.00	150.60	51569
2013-03-11	150.30	151.60	148.10	150.20	37981
2013-03-12	149.90	151.40	148.60	149.20	44277
2013-03-13	149.00	150.60	148.50	148.70	34435
2013-03-14	149.50	150.80	147.60	150.30	64408
2013-03-15	150.60	153.20	147.10	150.60	118839
2013-03-18	149.10	152.60	147.50	149.30	58812
2013-03-19	149.20	150.60	144.30	146.20	43801
2013-03-20	148.00	148.00	143.60	146.40	33324
2013-03-21	144.80	148.50	144.30	145.80	33135
2013-03-22	147.10	147.20	144.30	144.90	67558
2013-03-25	146.10	148.00	141.90	142.10	55874
2013-03-26	142.70	145.00	141.50	144.10	50043
2013-03-27	142.80	146.10	142.80	145.20	55471
2013-03-28	145.80	147.10	143.10	143.80	53572
2013-04-01	143.30	144.80	140.00	141.40	71297
2013-04-02	142.50	143.00	138.50	139.40	49047
2013-04-03	139.50	141.00	134.00	134.00	119707
2013-04-04	134.10	136.10	131.70	134.80	92328
2013-04-05	131.50	137.50	131.50	137.30	36871
2013-04-08	137.90	143.70	137.60	142.70	72722
2013-04-09	143.00	146.40	142.30	143.50	45161
2013-04-10	143.80	149.60	143.30	148.30	84103
2013-04-11	148.00	149.90	145.10	146.30	36222
2013-04-12	144.70	145.30	140.00	140.30	47913
2013-04-15	138.90	138.90	127.70	127.90	124903
2013-04-16	129.30	132.10	127.90	130.80	175499
2013-04-17	129.70	129.70	122.70	123.00	96449
2013-04-18	124.10	127.30	120.40	127.30	86386
2013-04-19	127.20	127.30	123.90	126.10	48134
2013-04-22	126.50	127.64	123.70	126.90	46699
2013-04-23	127.20	128.60	125.50	128.50	33284
2013-04-24	128.90	132.55	128.90	132.00	38001
2013-04-25	129.50	133.10	127.10	128.30	97636
2013-04-26	127.50	128.70	124.10	125.50	61289
2013-04-29	126.30	131.50	126.30	130.20	64215
2013-04-30	130.00	130.50	127.80	128.90	65541
2013-05-01	127.50	128.36	120.00	120.00	1027060
2013-05-02	121.40	126.80	120.30	125.50	129371
2013-05-03	127.60	131.40	127.20	130.30	149824
2013-05-06	131.00	133.70	129.50	131.10	115188
2013-05-07	136.00	136.30	127.60	130.80	130277
2013-05-08	132.40	134.00	130.10	133.00	79412
2013-05-09	132.20	136.30	130.10	135.10	123060
2013-05-10	134.50	137.90	131.50	137.50	78497
2013-05-13	137.80	140.05	136.40	138.40	75072
2013-05-14	138.00	141.90	135.00	141.40	59755
2013-05-15	140.30	141.60	138.50	140.70	85528
2013-05-16	139.70	140.60	137.70	138.40	43836
2013-05-17	139.80	142.65	138.70	142.50	53681
2013-05-20	142.30	146.80	141.60	146.30	63048
2013-05-21	146.20	147.10	143.80	144.80	55072
2013-05-22	144.60	147.50	137.50	138.90	60170
2013-05-23	136.70	137.90	131.50	135.70	85144
2013-05-24	135.00	136.90	132.60	134.90	59547
2013-05-28	137.00	141.39	136.50	139.90	76310
2013-05-29	138.00	141.70	136.40	137.50	59171
2013-05-30	137.80	139.20	135.10	136.20	37405
2013-05-31	135.00	136.60	131.50	131.70	53524
2013-06-03	133.00	135.50	131.60	135.00	76483
2013-06-04	134.80	135.80	131.90	135.00	76414
2013-06-05	134.40	134.70	131.95	132.40	35314
2013-06-06	132.50	135.30	131.50	135.30	41260
2013-06-07	135.50	140.30	134.20	138.60	78918
2013-06-10	139.60	142.20	138.90	140.50	47646
2013-06-11	137.70	139.40	135.50	137.70	44142
2013-06-12	139.70	139.70	135.40	136.30	33431
2013-06-13	135.90	139.90	135.20	139.10	28651
2013-06-14	139.30	140.98	136.50	137.00	27706
2013-06-17	139.30	139.70	136.30	139.30	38360
2013-06-18	139.20	143.30	139.20	141.80	34032
2013-06-19	142.50	143.40	140.10	140.90	36518
2013-06-20	137.60	138.58	131.88	133.10	63637
2013-06-21	133.80	134.50	129.70	134.00	97201
2013-06-24	130.60	134.00	128.06	132.70	53246
2013-06-25	135.20	135.20	131.00	133.60	51756
2013-06-26	135.00	135.00	130.30	131.20	37359
2013-06-27	132.80	132.80	127.92	129.00	51819
2013-07-01	132.30	136.80	131.00	136.10	60086
2013-07-02	137.00	138.80	135.20	136.60	45179
2013-07-03	136.50	137.50	132.50	136.80	23503
2013-07-05	139.50	139.50	135.00	138.80	39545
2013-07-08	139.50	142.60	138.60	140.30	55604
2013-07-09	141.40	141.50	138.30	141.50	68842
2013-07-10	141.10	144.40	141.10	142.30	64531
2013-07-11	144.60	144.60	140.50	141.00	87517
2013-07-12	140.20	140.80	134.80	137.00	83793
2013-07-15	137.10	138.00	134.50	134.80	55865
2013-07-16	135.00	135.50	132.00	133.90	55085
2013-07-17	134.90	136.20	133.80	134.00	54960
2013-07-18	134.80	137.70	134.30	137.70	77931
2013-07-19	135.50	135.50	131.40	133.60	102002
2013-07-22	133.70	137.30	133.04	134.90	86493
2013-07-23	135.30	136.49	132.60	133.60	54593
2013-07-24	133.80	133.80	130.00	132.20	77597
2013-07-25	131.60	133.30	129.10	131.50	66789
2013-07-26	130.60	131.60	129.51	130.50	31748
2013-07-29	130.50	132.70	129.70	131.10	57830
2013-07-30	131.50	131.50	128.00	131.10	54996
2013-07-31	131.10	133.71	130.00	132.10	57192
2013-08-01	134.50	134.80	132.20	133.90	80498
2013-08-02	133.20	137.90	132.91	135.60	59968
2013-08-05	136.20	140.00	136.20	140.00	73423
2013-08-06	139.50	139.50	133.40	133.80	115522
2013-08-07	133.70	136.10	131.60	131.90	83032
2013-08-08	133.30	133.90	129.39	133.60	132394
2013-08-09	128.60	132.00	122.10	123.30	238554
2013-08-12	122.00	125.30	120.20	123.80	94114
2013-08-13	125.00	125.20	121.00	121.50	104972
2013-08-14	120.30	122.70	120.00	120.20	101600
2013-08-15	119.50	120.30	117.95	120.00	119257
2013-08-16	120.30	123.70	119.50	123.30	124626
2013-08-19	124.10	124.70	123.00	123.40	112997
2013-08-20	123.40	126.50	120.80	125.00	107761
2013-08-21	124.10	124.60	119.60	119.60	95378
2013-08-22	120.50	127.60	120.50	127.20	141698
2013-08-23	128.20	131.25	127.30	129.90	112876
2013-08-26	131.40	132.70	130.00	131.80	65272
2013-08-27	130.10	132.39	129.50	130.20	70996
2013-08-28	130.70	133.20	129.50	130.70	53483
2013-08-29	130.80	132.40	129.60	131.00	60831
2013-08-30	130.50	131.10	128.80	128.80	78905
2013-09-03	132.00	132.00	128.50	129.30	63036
2013-09-04	129.00	129.20	127.10	129.20	99692
2013-09-05	129.50	131.78	128.50	129.50	55640
2013-09-06	130.30	131.40	127.80	130.00	49699
2013-09-09	130.40	133.00	130.00	131.50	62676
2013-09-10	132.30	135.30	131.40	134.90	83362
2013-09-11	134.50	137.60	132.90	137.50	88261
2013-09-12	137.10	137.10	134.20	135.40	41111
2013-09-13	135.20	135.60	134.00	134.60	31648
2013-09-16	136.60	136.99	132.80	133.00	61356
2013-09-17	132.60	136.31	132.50	136.20	50883
2013-09-18	135.90	141.80	135.00	139.90	92686
2013-09-19	139.90	141.10	137.00	138.30	51450
2013-09-20	139.70	139.90	136.10	137.10	91046
2013-09-23	136.40	138.95	136.00	138.70	41652
2013-09-24	138.80	139.90	136.30	137.10	70223
2013-09-25	137.30	141.70	136.80	139.50	90986
2013-09-26	139.80	147.50	139.70	146.50	149058
2013-09-27	145.30	148.50	145.20	146.40	77994
2013-09-30	143.60	146.30	135.40	144.30	75794
2013-10-01	143.40	156.60	143.10	156.30	154733
2013-10-02	155.70	157.40	151.90	153.70	74456
2013-10-03	153.20	153.30	150.60	152.90	61408
2013-10-04	152.80	153.90	150.95	151.70	105232
2013-10-07	149.40	153.30	148.90	149.40	70087
2013-10-08	147.00	153.40	145.40	150.40	125929
2013-10-09	150.50	152.40	147.00	149.10	127277
2013-10-10	151.30	156.20	147.10	153.90	93813
2013-10-11	152.40	158.51	151.60	156.10	76567
2013-10-14	152.00	156.40	150.40	154.40	60785
2013-10-15	154.50	159.40	154.20	159.40	90502
2013-10-16	160.00	169.40	158.25	168.50	154284
2013-10-17	171.00	171.65	166.30	171.10	164574
2013-10-18	172.50	174.70	169.60	174.60	109552
2013-10-21	174.90	179.00	168.90	170.10	118266
2013-10-22	170.80	175.70	168.10	168.40	115160
2013-10-23	165.70	166.20	160.60	162.60	113462
2013-10-24	166.80	171.80	161.70	170.70	75212
2013-10-25	171.00	177.10	171.00	174.10	117591
2013-10-28	175.10	176.40	171.50	172.30	65001
2013-10-29	172.20	175.30	170.00	174.80	64339
2013-10-30	175.60	177.50	166.70	168.30	91584
2013-10-31	168.60	170.00	162.80	164.30	93547
2013-11-01	164.00	165.00	152.70	161.19	145313
2013-11-04	161.10	172.00	161.10	171.30	97034
2013-11-05	171.00	171.39	163.80	164.40	79512
2013-11-06	165.50	170.70	160.70	162.40	91931
2013-11-07	163.70	167.10	155.00	157.10	134530
2013-11-08	158.10	171.70	157.46	163.70	142415
2013-11-11	166.00	169.70	161.90	168.50	74255
2013-11-12	167.50	167.50	160.10	161.00	75805
2013-11-13	159.10	165.30	159.10	164.50	78182
2013-11-14	164.20	167.07	160.90	165.40	48109
2013-11-15	165.10	166.70	162.71	164.40	30054
2013-11-18	164.30	165.00	157.90	159.00	75445
2013-11-19	158.50	162.00	154.00	158.00	53919
2013-11-20	159.40	164.20	159.10	160.10	52211
2013-11-21	162.00	163.30	159.60	163.30	95282
2013-11-22	162.60	165.70	160.50	165.20	43824
2013-11-25	165.00	166.30	158.40	161.60	48621
2013-11-26	161.30	165.80	159.00	165.20	48267
2013-11-27	164.00	165.40	158.70	160.70	61242
2013-11-29	161.20	163.20	157.80	159.50	27622
2013-12-02	159.70	161.90	158.00	161.10	49236
2013-12-03	160.80	165.30	156.60	157.30	88555
2013-12-04	157.30	163.00	157.10	158.50	68820
2013-12-05	157.70	159.80	151.40	154.00	118040
2013-12-06	155.50	157.00	143.10	144.30	230275
2013-12-09	143.00	144.30	139.70	141.50	98391
2013-12-10	143.60	152.50	143.00	147.60	141861
2013-12-11	148.20	149.50	145.60	148.40	137595
2013-12-12	147.70	149.10	144.60	147.80	67767
2013-12-13	147.90	150.60	146.50	148.20	58793
2013-12-16	150.30	151.50	147.70	150.90	109796
2013-12-17	150.60	151.10	145.00	147.20	54180
2013-12-18	147.50	150.20	144.00	148.00	65701
2013-12-19	147.50	150.00	146.30	149.60	58648
2013-12-20	148.50	153.50	146.90	150.80	145281
2013-12-23	151.50	155.20	150.40	151.20	49308
2013-12-24	150.80	151.90	149.80	150.90	20422
2013-12-26	151.80	151.96	148.00	150.00	44520
2013-12-27	150.50	151.90	147.70	151.70	40088
2013-12-30	151.70	152.99	148.90	148.90	52973
2013-12-31	149.10	151.40	147.50	150.70	53349
2014-01-02	149.50	152.10	142.10	144.90	128562
2014-01-03	144.80	145.30	141.60	142.80	51947
2014-01-06	143.10	144.60	139.30	139.90	76046
2014-01-07	140.20	143.60	140.20	141.90	40517
2014-01-08	141.20	145.80	140.70	144.40	123666
2014-01-09	145.50	147.10	139.40	141.50	101287
2014-01-10	141.90	142.40	139.10	140.10	70992
2014-01-13	139.20	140.30	135.40	136.80	100017
2014-01-14	137.00	140.30	136.50	139.50	28584
2014-01-15	140.30	140.80	136.80	140.30	103766
2014-01-16	138.90	146.40	138.90	145.60	73017
2014-01-17	145.70	146.20	140.40	141.00	55709
2014-01-21	142.00	145.10	140.70	145.10	47454
2014-01-22	145.50	151.40	142.80	151.00	92673
2014-01-23	150.80	153.60	150.15	153.30	136591
2014-01-24	152.20	155.60	150.30	154.60	174150
2014-01-27	154.40	154.40	147.22	149.70	118029
2014-01-28	150.20	154.05	147.00	151.30	117859
2014-01-29	149.80	151.60	147.40	149.00	62401
2014-01-30	150.60	153.20	144.45	147.00	107262
2014-01-31	142.00	147.20	140.10	145.40	86637
2014-02-03	145.20	146.50	140.10	143.00	80660
2014-02-04	143.30	147.80	143.20	146.50	99444
2014-02-05	146.30	147.50	141.70	144.30	82635
2014-02-06	144.80	147.80	141.80	146.50	55499
2014-02-07	147.50	149.50	145.40	148.70	76985
2014-02-10	148.90	148.90	144.40	146.50	55372
2014-02-11	146.20	150.80	145.40	149.20	67306
2014-02-12	149.80	153.40	149.20	151.50	63106
2014-02-13	149.90	155.00	149.00	153.90	57548
2014-02-14	146.10	154.80	146.10	153.60	59963
2014-02-18	154.60	160.00	153.80	157.70	51008
2014-02-19	157.00	158.70	155.30	155.70	43888
2014-02-20	155.40	161.40	154.60	157.90	94143
2014-02-21	158.90	159.90	154.36	157.60	49339
2014-02-24	157.80	163.10	156.90	162.70	96416
2014-02-25	162.20	162.20	157.10	159.60	48602
2014-02-26	160.00	160.10	154.90	157.30	45579
2014-02-27	156.30	159.10	152.60	153.50	102776
2014-02-28	146.90	148.70	138.00	139.20	359363
2014-03-03	139.20	140.05	136.50	136.80	190968
2014-03-04	137.70	143.50	137.30	142.50	122169
2014-03-05	142.10	142.60	140.00	140.50	48823
2014-03-06	140.50	142.10	139.00	140.40	40442
2014-03-07	141.40	142.00	138.00	138.30	55623
2014-03-10	138.00	139.20	136.50	137.50	43667
2014-03-11	138.00	139.70	132.90	133.30	82300
2014-03-12	132.40	136.20	131.61	134.40	89283
2014-03-13	134.50	135.80	132.10	134.70	94407
2014-03-14	134.40	137.60	134.20	136.50	44041
2014-03-17	136.40	139.30	134.90	136.30	51244
2014-03-18	136.10	137.10	133.10	133.80	330944
2014-03-19	133.30	134.80	131.70	131.90	96922
2014-03-20	131.40	135.10	130.20	134.90	61257
2014-03-21	135.30	136.30	134.50	134.70	134020
2014-03-24	136.60	139.00	135.60	137.90	93740
2014-03-25	140.60	145.00	140.50	142.50	120128
2014-03-26	143.70	144.90	139.60	139.60	64442
2014-03-27	140.20	144.70	139.50	141.10	91439
2014-03-28	141.10	145.20	141.10	144.90	63581
2014-03-31	145.60	147.20	143.70	146.20	46060
2014-04-01	146.80	148.60	143.60	144.60	88981
2014-04-02	144.30	146.20	142.60	145.70	49544
2014-04-03	145.40	148.30	144.75	145.30	40949
2014-04-04	147.10	151.30	144.30	146.00	101671
2014-04-07	145.80	145.80	137.70	139.80	96705
2014-04-08	139.50	144.30	138.70	143.50	77535
2014-04-09	144.60	146.10	141.70	145.60	48746
2014-04-10	145.20	146.80	139.90	141.70	66055
2014-04-11	140.10	144.00	140.10	141.90	45202
2014-04-14	143.90	146.60	142.00	145.40	37271
2014-04-15	145.40	149.90	144.70	148.70	57749
2014-04-16	150.50	150.50	147.20	148.00	39271
2014-04-17	147.20	151.40	145.10	150.70	49371
2014-04-21	151.40	154.70	149.90	151.90	79295
2014-04-22	151.90	153.10	148.70	151.80	55529
2014-04-23	151.10	153.00	149.50	150.60	63248
2014-04-24	151.10	154.00	150.10	153.80	88156
2014-04-25	152.00	152.40	147.40	149.30	75454
2014-04-28	150.40	151.70	148.25	149.50	68179
2014-04-29	150.90	154.50	147.93	152.80	47137
2014-04-30	151.60	154.40	149.50	154.30	71738
2014-05-01	155.20	155.20	151.10	153.00	83126
2014-05-02	152.60	152.70	148.70	150.10	92000
2014-05-05	148.20	153.80	148.20	151.00	59950
2014-05-06	149.90	153.50	149.90	151.70	111469
2014-05-07	153.20	153.90	149.00	151.40	76141
2014-05-08	150.60	151.20	147.50	147.60	95852
2014-05-09	145.00	145.90	138.10	141.90	217895
2014-05-12	143.40	145.10	141.30	143.70	69151
2014-05-13	143.70	151.00	143.50	149.70	126785
2014-05-14	149.90	152.10	148.80	150.10	77950
2014-05-15	149.10	149.68	144.30	146.00	80918
2014-05-16	145.50	147.10	143.20	147.00	66479
2014-05-19	147.20	150.35	145.50	149.80	56062
2014-05-20	148.20	149.50	145.00	147.20	72475
2014-05-21	147.30	151.20	146.16	150.30	73227
2014-05-22	151.10	153.60	147.20	147.20	63398
2014-05-23	146.70	148.89	146.00	148.20	47724
2014-05-27	148.60	151.30	146.30	150.80	49187
2014-05-28	150.40	156.00	148.60	153.40	108518
2014-05-29	154.00	154.70	151.80	154.30	58709
2014-05-30	154.80	154.80	150.90	152.50	58338
2014-06-02	153.30	154.30	150.30	150.80	69593
2014-06-03	150.00	151.70	149.30	150.90	49658
2014-06-04	150.50	152.50	148.60	150.80	48592
2014-06-05	150.80	151.60	148.00	151.50	61552
2014-06-06	152.20	153.70	150.10	152.70	50671
2014-06-09	153.00	154.70	151.00	152.80	59400
2014-06-10	153.10	154.70	151.65	153.60	50226
2014-06-11	153.30	155.00	151.40	153.60	58247
2014-06-12	154.70	159.60	154.70	159.40	67476
2014-06-13	160.00	164.40	156.20	164.10	73046
2014-06-16	165.10	167.20	163.10	164.00	88469
2014-06-17	163.50	164.70	161.20	164.10	56929
2014-06-18	164.10	168.50	162.72	168.10	66735
2014-06-19	168.80	170.90	167.30	170.90	74656
2014-06-20	170.30	173.50	170.30	171.00	114808
2014-06-23	172.50	174.30	170.70	170.70	60150
2014-06-24	169.30	171.00	158.60	160.30	149513
2014-06-25	159.10	163.80	159.10	162.90	73672
2014-06-26	163.20	164.90	160.10	163.00	31457
2014-06-27	162.10	163.60	161.20	163.50	110170
2014-06-30	161.00	163.10	159.50	162.90	88162
2014-07-01	163.70	165.91	162.20	164.90	79176
2014-07-02	164.90	167.60	163.85	164.10	68709
2014-07-03	164.60	166.20	162.90	164.30	21746
2014-07-07	164.70	165.24	161.50	162.20	57567
2014-07-08	161.30	166.40	160.60	166.40	100375
2014-07-09	166.70	169.90	164.50	169.20	80839
2014-07-10	166.20	168.30	164.00	167.50	139979
2014-07-11	166.90	166.90	161.10	161.40	98330
2014-07-14	162.90	166.90	160.35	164.40	162998
2014-07-15	163.50	164.50	156.80	157.00	83578
2014-07-16	156.30	162.10	156.30	161.40	54963
2014-07-17	163.70	163.70	157.90	159.50	87477
2014-07-18	158.40	161.10	157.60	160.90	60224
2014-07-21	159.70	160.90	157.40	157.50	59941
2014-07-22	155.40	160.50	155.40	160.40	66456
2014-07-23	164.40	164.40	158.50	162.10	52969
2014-07-24	162.30	163.20	160.40	162.10	56239
2014-07-25	159.90	161.20	158.50	159.50	64954
2014-07-28	159.20	160.10	154.70	156.90	57075
2014-07-29	156.60	160.00	156.20	159.00	65383
2014-07-30	160.20	161.70	158.20	159.30	53905
2014-07-31	157.70	163.70	157.50	160.90	108773
2014-08-01	159.40	160.00	152.50	156.80	134974
2014-08-04	157.90	161.90	154.70	160.40	85914
2014-08-05	159.00	159.00	154.90	158.00	159040
2014-08-06	157.40	161.70	155.20	161.60	124922
2014-08-07	163.00	163.00	157.40	158.80	116570
2014-08-08	165.90	170.00	160.60	164.30	232273
2014-08-11	164.30	170.90	161.60	167.10	162263
2014-08-12	159.10	167.30	159.10	162.10	140865
2014-08-13	163.10	164.55	159.50	160.30	100488
2014-08-14	160.80	161.35	154.60	155.90	97238
2014-08-15	157.50	160.00	154.80	159.90	71330
2014-08-18	161.00	162.30	159.10	161.70	63245
2014-08-19	161.30	165.40	161.30	164.10	61096
2014-08-20	163.80	164.90	160.90	164.00	92541
2014-08-21	163.70	167.70	160.90	167.10	76021
2014-08-22	166.30	167.30	163.50	165.00	36573
2014-08-25	165.80	167.80	165.70	167.10	70170
2014-08-26	167.70	169.50	166.00	166.00	67453
2014-08-27	166.80	168.50	165.10	167.70	60038
2014-08-28	166.60	167.90	165.80	167.10	31441
2014-08-29	167.70	168.70	166.30	168.50	54056
2014-09-02	169.20	170.00	164.60	166.70	60840
2014-09-03	168.10	169.50	165.70	167.10	98235
2014-09-04	167.20	167.60	159.80	160.40	49598
2014-09-05	160.00	163.90	160.00	163.60	50194
2014-09-08	162.50	162.50	158.00	159.50	48377
2014-09-09	159.60	161.30	155.70	157.30	79619
2014-09-10	156.50	159.50	153.60	158.90	57112
2014-09-11	157.30	162.70	155.20	161.70	68991
2014-09-12	161.80	162.40	157.10	158.20	53641
2014-09-15	158.30	162.30	155.60	160.60	66163
2014-09-16	159.90	166.30	159.90	165.40	76776
2014-09-17	165.80	165.80	160.00	160.20	81061
2014-09-18	160.50	161.00	152.50	153.20	105983
2014-09-19	154.00	155.90	151.60	151.60	121881
2014-09-22	150.50	151.00	144.90	148.00	86973
2014-09-23	146.70	151.70	146.70	147.60	99518
2014-09-24	147.60	153.10	144.50	151.50	100314
2014-09-25	150.90	151.50	147.00	148.00	126056
2014-09-26	148.30	152.10	145.90	149.20	49695
2014-09-29	147.80	151.50	145.80	150.70	40447
2014-09-30	150.80	151.50	141.40	142.20	76208
2014-10-01	142.50	147.60	137.90	138.20	156960
2014-10-02	137.30	140.10	134.70	139.60	117726
2014-10-03	140.80	140.80	137.10	137.10	57703
2014-10-06	137.10	139.40	134.40	135.90	69079
2014-10-07	134.40	137.30	131.10	131.20	82240
2014-10-08	130.20	135.20	126.60	135.00	145572
2014-10-09	133.80	135.00	122.80	123.10	187635
2014-10-10	122.40	123.20	112.90	114.10	241510
2014-10-13	114.10	115.70	106.10	107.00	234760
2014-10-14	109.00	112.60	98.40	99.80	334709
2014-10-15	97.30	110.70	95.30	110.00	336543
2014-10-16	106.00	120.80	105.21	116.70	221391
2014-10-17	118.60	122.10	105.63	107.30	162784
2014-10-20	107.50	111.30	104.20	108.40	153197
2014-10-21	109.80	112.95	108.10	112.50	131136
2014-10-22	117.50	117.50	105.40	105.80	126834
2014-10-23	107.50	114.50	106.80	111.50	128354
2014-10-24	111.50	111.50	105.30	107.30	123651
2014-10-27	104.00	105.10	99.20	102.40	203913
2014-10-28	101.60	108.50	99.80	107.20	161638
2014-10-29	108.50	111.90	106.80	109.90	134433
2014-10-30	109.90	111.20	104.90	108.90	126167
2014-10-31	109.20	113.20	102.80	113.00	123779
2014-11-03	113.50	117.25	107.80	108.90	130889
2014-11-04	105.30	105.30	98.00	102.70	231651
2014-11-05	104.10	108.25	103.50	105.10	146227
2014-11-06	105.10	108.90	98.70	107.10	260361
2014-11-07	113.60	114.80	100.30	113.00	375368
2014-11-10	114.10	117.00	110.10	110.80	142207
2014-11-11	110.90	115.90	109.50	115.50	157299
2014-11-12	114.40	118.50	112.10	116.40	191157
2014-11-13	115.70	117.30	115.10	114.10	29234
2014-11-14	115.80	120.40	115.30	119.70	150593
2014-11-17	118.30	120.70	114.50	114.90	120902
2014-11-18	114.90	117.00	111.40	113.70	113273
2014-11-19	114.40	116.40	111.60	112.40	111543
2014-11-20	112.50	118.90	111.90	118.70	111233
2014-11-21	121.40	123.50	119.10	119.80	138774
2014-11-24	119.40	121.20	114.80	116.70	64508
2014-11-25	117.50	118.80	114.08	114.60	105175
2014-11-26	114.40	115.88	107.80	107.80	147613
2014-11-28	97.00	99.00	84.65	86.90	266239
2014-12-01	87.20	87.70	83.55	83.70	564871
2014-12-02	84.00	85.30	72.00	74.80	437671
2014-12-03	74.40	76.80	70.60	71.70	293699
2014-12-04	71.40	71.80	66.10	66.40	244281
2014-12-05	64.10	66.80	58.10	61.10	448208
2014-12-08	60.00	61.00	53.10	53.90	264151
2014-12-09	54.10	60.00	53.80	59.40	370790
2014-12-10	58.50	59.30	52.70	56.70	370647
2014-12-11	57.10	59.20	53.80	53.90	234262
2014-12-12	52.80	55.00	51.40	51.60	295544
2014-12-15	52.50	54.80	49.20	53.20	397809
2014-12-16	49.50	57.10	47.90	52.80	443062
2014-12-17	52.60	62.40	52.20	59.90	407035
2014-12-18	63.50	64.50	57.50	59.60	298992
2014-12-19	60.10	64.40	59.70	64.00	564150
2014-12-22	65.00	66.58	59.40	61.00	228237
2014-12-23	61.80	64.80	60.90	63.40	262027
2014-12-24	62.30	62.90	59.70	61.60	116912
2014-12-26	62.00	62.70	59.20	60.50	148827
2014-12-29	61.10	62.80	58.70	59.30	169436
2014-12-30	58.00	60.30	56.30	57.10	169593
2014-12-31	55.00	57.40	53.00	56.50	257888
2015-01-02	56.50	58.40	54.10	57.80	151796
2015-01-05	57.20	57.58	54.70	55.90	173040
2015-01-06	55.90	57.50	51.60	53.80	189515
2015-01-07	54.90	56.30	52.60	53.80	176063
2015-01-08	54.90	59.00	53.23	58.40	303260
2015-01-09	57.50	58.90	56.00	57.90	225800
2015-01-12	55.10	58.25	54.50	57.00	176752
2015-01-13	57.70	60.00	56.00	59.70	334185
2015-01-14	57.50	63.10	57.12	61.70	237516
2015-01-15	63.10	66.90	58.50	58.90	256902
2015-01-16	59.20	64.20	59.20	63.80	234959
2015-01-20	63.00	63.80	58.60	60.50	214463
2015-01-21	61.00	65.30	60.60	63.90	195851
2015-01-22	64.50	65.00	59.85	63.00	155119
2015-01-23	63.50	64.50	61.10	62.70	142025
2015-01-26	62.90	68.15	61.80	67.90	223004
2015-01-27	67.30	69.10	65.70	68.20	215817
2015-01-28	68.20	68.20	60.80	61.90	236112
2015-01-29	62.40	64.18	58.60	62.00	212214
2015-01-30	60.00	64.80	59.50	62.80	213228
2015-02-02	65.00	70.40	64.30	70.20	228591
2015-02-03	73.00	78.70	72.02	77.70	392775
2015-02-04	74.60	78.00	72.20	77.10	339142
2015-02-05	77.90	82.30	77.20	77.80	235757
2015-02-06	79.20	82.80	77.10	82.40	193034
2015-02-09	83.80	89.80	82.50	86.60	270038
2015-02-10	86.90	86.90	77.30	82.70	209795
2015-02-11	80.30	84.40	77.30	83.00	197095
2015-02-12	84.60	89.10	82.70	83.80	199792
2015-02-13	85.90	89.50	85.20	87.60	180677
2015-02-17	88.10	90.60	85.50	89.60	198805
2015-02-18	87.90	89.80	82.10	82.80	176196
2015-02-19	78.30	87.20	76.50	86.40	191660
2015-02-20	85.40	86.20	81.80	85.10	191971
2015-02-23	80.20	83.80	78.70	81.10	174643
2015-02-24	81.90	84.40	80.90	83.00	186706
2015-02-25	83.00	85.00	80.75	84.80	172433
2015-02-26	82.60	84.98	79.20	81.60	219932
2015-02-27	82.50	94.80	82.00	86.20	566403
2015-03-02	86.00	87.00	76.20	77.00	470031
2015-03-03	79.00	79.40	76.70	77.90	186555
2015-03-04	80.00	80.00	75.45	77.90	165012
2015-03-05	79.70	79.70	76.00	77.80	126724
2015-03-06	76.80	78.50	75.90	77.50	141577
2015-03-09	76.50	77.30	74.25	74.40	213094
2015-03-10	73.30	74.60	70.20	70.30	185983
2015-03-11	70.50	71.90	68.70	71.50	200647
2015-03-12	72.00	74.20	71.20	73.00	139543
2015-03-13	72.20	74.20	70.30	70.90	230756
2015-03-16	69.90	70.00	63.60	68.60	249044
2015-03-17	67.70	68.90	65.90	66.60	113760
2015-03-18	65.00	73.50	64.60	73.10	160093
2015-03-19	70.60	71.20	68.40	70.30	191698
2015-03-20	70.70	73.40	69.10	70.50	253738
2015-03-23	70.50	73.40	68.10	68.40	166916
2015-03-24	68.00	72.80	67.60	72.30	162357
2015-03-25	73.00	76.20	72.10	74.20	143344
2015-03-26	77.00	80.50	77.00	80.40	196158
2015-03-27	78.50	80.40	75.50	78.10	183954
2015-03-30	77.70	79.60	75.50	77.60	104488
2015-03-31	77.70	79.80	75.20	77.10	109880
2015-04-01	77.90	82.15	77.50	80.10	169468
2015-04-02	79.30	83.30	79.20	82.80	167209
2015-04-06	83.80	89.60	83.10	88.70	207312
2015-04-07	87.80	92.40	86.00	89.30	190433
2015-04-08	89.80	89.80	83.60	83.60	160541
2015-04-09	84.20	87.70	84.00	86.80	105274
2015-04-10	88.70	88.80	85.10	86.50	76171
2015-04-13	88.70	88.70	83.93	86.60	82510
2015-04-14	87.80	91.80	86.10	91.10	124750
2015-04-15	92.00	95.10	88.60	92.40	254314
2015-04-16	91.50	93.70	89.70	90.30	136382
2015-04-17	89.90	92.00	88.00	88.00	106607
2015-04-20	88.10	90.80	87.40	88.30	108819
2015-04-21	88.20	89.10	82.20	83.10	125740
2015-04-22	83.50	86.05	82.70	83.00	173722
2015-04-23	84.00	86.48	84.00	85.20	112946
2015-04-24	84.20	85.50	81.80	83.80	143164
2015-04-27	84.50	85.00	80.25	80.80	141434
2015-04-28	81.00	83.80	80.60	82.80	98148
2015-04-29	82.60	87.30	81.30	87.20	149356
2015-04-30	89.80	89.80	84.20	88.40	174302
2015-05-01	87.80	88.50	84.60	87.70	192314
2015-05-04	87.70	88.50	84.10	85.50	147153
2015-05-05	87.20	88.80	83.20	83.90	198169
2015-05-06	85.80	86.75	82.80	83.70	165913
2015-05-07	83.70	83.70	76.60	78.30	198497
2015-05-08	76.00	78.00	70.10	74.70	277871
2015-05-11	75.70	75.70	72.80	72.90	152516
2015-05-12	72.80	75.30	71.05	71.70	183571
2015-05-13	71.50	72.30	68.10	69.20	170852
2015-05-14	70.00	71.40	66.20	66.50	145517
2015-05-15	66.80	68.90	65.30	68.50	182370
2015-05-18	70.00	71.00	66.95	69.80	277702
2015-05-19	68.20	69.20	63.80	67.20	220412
2015-05-20	67.70	68.70	65.60	67.20	230434
2015-05-21	65.20	71.00	61.50	70.50	146993
2015-05-22	69.80	72.10	68.90	70.80	162707
2015-05-26	69.90	71.20	69.50	70.70	165743
2015-05-27	70.40	70.90	67.90	69.60	130176
2015-05-28	68.90	69.50	65.90	68.30	143807
2015-05-29	68.20	69.80	67.20	68.30	205375
2015-06-01	68.00	69.40	66.70	68.00	100103
2015-06-02	68.40	72.50	68.00	72.30	110887
2015-06-03	71.60	74.60	70.30	71.70	167070
2015-06-04	71.10	73.90	68.70	70.00	131104
2015-06-05	69.60	72.55	69.20	71.20	151260
2015-06-08	70.40	72.45	68.00	70.20	142558
2015-06-09	71.40	72.50	68.00	71.50	89312
2015-06-10	72.80	73.60	71.60	73.10	138580
2015-06-11	73.00	73.10	69.35	70.20	136519
2015-06-12	69.50	69.73	68.50	68.80	74826
2015-06-15	67.90	70.90	67.30	70.30	138953
2015-06-16	70.10	70.50	69.00	70.10	103259
2015-06-17	71.20	72.30	69.30	70.00	113431
2015-06-18	70.20	71.50	68.60	69.10	103872
2015-06-19	68.80	70.10	67.70	68.20	144722
2015-06-22	68.20	71.20	67.50	70.20	180645
2015-06-23	70.20	72.80	70.10	72.50	116661
2015-06-24	72.40	73.30	71.00	71.10	59280
2015-06-25	71.50	71.60	69.90	70.60	61267
2015-06-26	70.20	70.98	68.65	68.80	154274
2015-06-29	67.60	68.70	65.50	66.50	129019
2015-06-30	67.70	68.80	65.90	67.70	123739
2015-07-01	67.40	67.40	60.65	61.10	218521
2015-07-02	61.80	63.50	60.80	61.00	151539
2015-07-06	59.00	59.70	55.80	56.20	204503
2015-07-07	56.00	60.70	51.30	60.60	282447
2015-07-08	60.00	61.61	56.40	56.80	232831
2015-07-09	59.20	62.20	58.20	60.90	256405
2015-07-10	61.70	62.50	57.30	58.20	160118
2015-07-13	58.20	59.10	56.60	58.20	129870
2015-07-14	59.00	62.60	58.35	62.00	185577
2015-07-15	61.20	62.90	58.50	59.10	167403
2015-07-16	60.00	60.60	57.10	57.40	154410
2015-07-17	57.40	57.55	54.40	55.60	206859
2015-07-20	55.00	55.10	52.50	53.00	149844
2015-07-21	53.40	56.75	52.60	55.90	185556
2015-07-22	54.50	55.50	51.70	53.00	171279
2015-07-23	53.70	55.00	51.30	52.90	169489
2015-07-24	53.00	53.80	49.00	50.10	170131
2015-07-27	48.80	49.70	47.00	47.10	134659
2015-07-28	47.50	51.10	45.12	50.40	182928
2015-07-29	49.60	54.61	48.80	54.00	155881
2015-07-30	52.90	54.40	49.00	50.30	160871
2015-07-31	49.70	50.80	47.00	47.60	177073
2015-08-03	46.20	48.10	44.20	46.00	305566
2015-08-04	46.60	50.20	45.60	47.40	148754
2015-08-05	49.00	50.20	45.60	47.90	185790
2015-08-06	47.40	52.00	43.70	50.30	332489
2015-08-07	48.90	53.84	46.50	47.50	231357
2015-08-10	48.00	55.20	47.00	55.10	202537
2015-08-11	54.60	55.50	50.20	51.60	181836
2015-08-12	52.00	55.60	49.80	54.20	169643
2015-08-13	53.00	54.95	49.40	50.30	153789
2015-08-14	50.50	52.50	49.35	49.50	93332
2015-08-17	49.00	51.00	48.00	48.40	107065
2015-08-18	49.10	50.30	46.90	49.90	102719
2015-08-19	48.90	50.50	46.00	47.80	122362
2015-08-20	46.80	48.80	46.00	47.00	120075
2015-08-21	45.20	47.60	44.30	46.20	192701
2015-08-24	42.40	47.40	41.60	43.60	314006
2015-08-25	47.40	47.90	43.80	45.70	233826
2015-08-26	46.80	49.00	45.00	48.00	199750
2015-08-27	50.10	54.90	49.30	53.10	231610
2015-08-28	51.80	58.80	51.30	58.20	187540
2015-08-31	56.90	61.80	55.00	60.30	156512
2015-09-01	58.10	59.00	51.50	52.10	151209
2015-09-02	52.80	52.82	49.20	50.90	172869
2015-09-03	51.00	53.90	50.30	51.80	141919
2015-09-04	50.50	52.50	49.50	52.20	92562
2015-09-08	48.80	54.10	48.80	51.60	151361
2015-09-09	50.60	53.40	49.30	49.40	125366
2015-09-10	49.40	52.00	47.70	48.70	169237
2015-09-11	46.50	47.90	44.80	45.10	262974
2015-09-14	45.10	47.40	44.90	46.00	121523
2015-09-15	45.60	49.70	45.60	49.60	166674
2015-09-16	50.40	54.40	49.50	54.00	214273
2015-09-17	54.40	55.90	52.50	53.20	232866
2015-09-18	50.90	52.15	46.50	47.00	302939
2015-09-21	48.00	48.70	45.90	47.20	118897
2015-09-22	46.00	47.75	45.20	46.20	111747
2015-09-23	47.00	47.90	44.40	45.00	150333
2015-09-24	44.10	46.70	44.10	45.70	128974
2015-09-25	46.20	46.40	43.00	43.20	118772
2015-09-28	43.00	44.48	40.50	41.50	186460
2015-09-29	41.60	43.40	41.00	42.40	120212
2015-09-30	43.20	45.25	42.10	44.20	135898
2015-10-01	45.50	48.60	43.85	45.90	124361
2015-10-02	44.60	49.15	43.90	48.50	144378
2015-10-05	49.50	50.90	47.80	50.50	200539
2015-10-06	51.20	57.90	50.50	57.40	254849
2015-10-07	59.40	59.50	53.60	54.90	287854
2015-10-08	55.00	57.50	53.70	57.10	173906
2015-10-09	57.80	58.64	54.80	55.40	122371
2015-10-12	55.20	56.10	50.20	50.50	113730
2015-10-13	50.00	52.20	49.10	49.40	112191
2015-10-14	49.00	50.20	47.20	49.60	130198
2015-10-15	49.10	51.90	46.70	51.00	115946
2015-10-16	51.20	52.70	49.30	52.10	97210
2015-10-19	51.10	52.58	48.80	49.60	82511
2015-10-20	48.50	52.50	48.40	52.30	82897
2015-10-21	51.40	52.50	48.60	48.60	171969
2015-10-22	50.00	50.30	47.60	49.10	151925
2015-10-23	47.90	49.50	47.20	49.00	187629
2015-10-26	48.70	49.60	47.00	47.90	104835
2015-10-27	46.90	47.50	43.20	43.30	251695
2015-10-28	44.70	49.00	44.00	48.20	178355
2015-10-29	48.00	50.40	46.50	47.10	114632
2015-10-30	48.10	51.00	46.20	50.40	130342
2015-11-02	49.80	51.40	47.70	50.90	136692
2015-11-03	52.10	55.60	50.69	53.50	155655
2015-11-04	54.30	55.80	51.95	55.20	182396
2015-11-05	53.00	58.60	51.00	57.80	200194
2015-11-06	57.00	57.40	54.90	55.50	138613
2015-11-09	55.30	58.10	53.70	54.40	104238
2015-11-10	54.20	55.95	53.20	53.70	143458
2015-11-11	53.90	54.00	48.00	49.40	231895
2015-11-12	48.00	49.70	47.00	47.40	148643
2015-11-13	47.20	51.70	45.80	49.70	191889
2015-11-16	49.20	53.60	49.20	52.80	104706
2015-11-17	52.20	52.70	50.30	50.80	84162
2015-11-18	52.20	53.80	49.50	52.60	98918
2015-11-19	52.00	52.00	47.85	48.80	140642
2015-11-20	49.20	49.40	46.60	46.80	108439
2015-11-23	46.40	49.40	46.10	49.40	80737
2015-11-24	50.30	53.50	49.70	52.60	118319
2015-11-25	51.50	53.00	50.50	51.50	76669
2015-11-27	50.60	51.30	48.70	50.00	55787
2015-11-30	51.10	52.70	49.70	51.30	99973
2015-12-01	50.40	52.05	48.00	49.50	113716
2015-12-02	48.80	49.20	46.70	48.00	128798
2015-12-03	49.40	50.00	47.25	47.90	97892
2015-12-04	46.60	48.30	43.20	43.70	243443
2015-12-07	42.20	43.40	36.00	36.80	296459
2015-12-08	35.30	40.65	34.79	40.30	236356
2015-12-09	40.90	43.50	39.80	41.50	234792
2015-12-10	40.10	44.00	40.10	43.80	188647
2015-12-11	43.70	43.80	41.50	43.30	186700
2015-12-14	42.50	43.35	38.90	39.50	176529
2015-12-15	39.90	42.00	38.70	40.60	174837
2015-12-16	41.00	41.70	38.80	39.80	225061
2015-12-17	40.50	41.60	37.00	41.20	153669
2015-12-18	40.90	41.90	36.70	37.60	842085
2015-12-21	37.50	38.70	35.00	35.70	213932
2015-12-22	35.30	37.90	33.60	37.10	129530
2015-12-23	38.50	41.30	37.88	41.30	143988
2015-12-24	41.50	42.20	40.40	40.80	56820
2015-12-28	39.20	40.50	38.70	39.80	70552
2015-12-29	41.60	42.20	39.35	39.90	97062
2015-12-30	38.70	40.40	37.60	38.60	74601
2015-12-31	38.00	39.30	37.70	38.60	84116
2016-01-04	38.80	39.60	37.50	38.80	99122
2016-01-05	38.60	38.60	37.00	38.20	66443
2016-01-06	35.70	36.40	31.90	35.00	121991
2016-01-07	33.60	34.80	32.70	33.70	141473
2016-01-08	35.30	35.30	32.90	33.50	87778
2016-01-11	32.90	34.40	31.80	33.10	102281
2016-01-12	34.40	34.40	29.10	30.50	145762
2016-01-13	31.50	32.10	29.00	29.90	94668
2016-01-14	31.30	31.80	29.10	30.20	122257
2016-01-15	28.40	29.40	27.00	29.00	159896
2016-01-19	29.00	29.30	25.10	25.50	154941
2016-01-20	24.90	26.20	19.90	26.00	233998
2016-01-21	25.00	27.50	24.20	27.30	507983
2016-01-22	29.80	31.00	28.60	29.90	197172
2016-01-25	29.70	31.00	27.60	28.20	135888
2016-01-26	28.90	29.60	26.20	27.80	155995
2016-01-27	26.90	30.10	26.90	29.60	168542
2016-01-28	31.20	31.90	30.00	31.50	104164
2016-01-29	31.80	33.40	31.70	33.00	103878
2016-02-01	31.70	31.71	30.00	30.70	95279
2016-02-02	29.90	30.60	28.20	29.00	62174
2016-02-03	30.50	31.90	28.30	31.50	83730
2016-02-04	32.10	32.70	30.25	30.70	96136
2016-02-05	30.60	32.90	30.10	30.70	101194
2016-02-08	29.70	30.70	27.60	28.20	96284
2016-02-09	27.20	28.00	25.20	26.50	85211
2016-02-10	26.60	29.30	25.70	28.90	112561
2016-02-11	27.80	28.40	26.60	27.90	101986
2016-02-12	29.40	31.70	28.11	29.80	65862
2016-02-16	30.00	30.30	26.80	28.50	66307
2016-02-17	29.00	31.50	28.80	30.40	71825
2016-02-18	31.00	31.50	29.50	30.40	92184
2016-02-19	30.10	30.10	26.70	26.90	96880
2016-02-22	27.70	28.60	26.90	27.40	125045
2016-02-23	27.50	27.80	25.70	25.80	255904
2016-02-24	25.40	27.10	25.00	26.80	134342
2016-02-25	26.10	28.20	25.30	28.20	119120
2016-02-26	30.30	30.50	28.20	29.70	89888
2016-02-29	29.50	33.40	29.50	33.40	134894
2016-03-01	33.00	33.50	30.00	33.30	70126
2016-03-02	32.50	38.25	32.35	38.20	114201
2016-03-03	37.00	44.00	36.30	43.90	210577
2016-03-04	44.30	50.50	44.10	50.00	386901
2016-03-07	50.70	50.70	46.00	48.40	257976
2016-03-08	48.20	48.20	40.60	40.70	143175
2016-03-09	42.20	44.50	41.10	43.30	69734
2016-03-10	42.70	43.80	40.30	40.40	93910
2016-03-11	42.00	43.70	39.70	40.00	89376
2016-03-14	38.70	40.20	36.40	39.10	95815
2016-03-15	38.00	39.70	37.25	39.60	42804
2016-03-16	40.40	42.60	39.90	41.30	74398
2016-03-17	42.00	43.40	40.70	43.10	89709
2016-03-18	43.80	45.00	39.60	40.70	209101
2016-03-21	40.20	42.90	40.20	42.20	66989
2016-03-22	41.30	42.00	40.60	41.00	44095
2016-03-23	39.90	40.70	38.40	38.80	63471
2016-03-24	37.90	39.95	36.80	39.80	66905
2016-03-28	39.40	40.00	36.80	39.90	80905
2016-03-29	38.30	40.70	37.55	40.30	73919
2016-03-30	40.70	41.80	38.70	40.80	99257
2016-03-31	39.60	41.60	39.55	39.90	80568
2016-04-01	39.20	39.30	37.70	38.20	98130
2016-04-04	38.40	40.10	38.00	38.00	50828
2016-04-05	37.50	39.20	37.00	37.30	104760
2016-04-06	38.30	39.90	37.40	39.80	78755
2016-04-07	39.40	40.10	38.90	39.10	43895
2016-04-08	40.60	42.00	40.00	40.90	72210
2016-04-11	41.70	42.50	41.00	41.70	83407
2016-04-12	41.90	47.40	41.90	47.00	158879
2016-04-13	46.40	49.50	45.00	47.60	92279
2016-04-14	47.60	49.40	46.60	47.80	89801
2016-04-15	46.40	48.70	45.00	47.80	53364
2016-04-18	43.70	48.70	42.60	47.50	74628
2016-04-19	48.10	51.90	47.94	49.90	80155
2016-04-20	49.50	52.80	48.50	52.50	90660
2016-04-21	52.90	53.00	50.40	50.60	74744
2016-04-22	51.00	55.60	51.00	55.10	77712
2016-04-25	56.00	56.20	53.45	54.50	69658
2016-04-26	55.70	56.20	53.60	54.90	61248
2016-04-27	56.00	58.50	53.30	57.40	126051
2016-04-28	57.10	58.20	55.00	55.00	90689
2016-04-29	55.70	57.50	53.00	54.60	91761
2016-05-02	55.70	56.30	53.50	55.00	111256
2016-05-03	52.80	55.50	47.60	48.80	96912
2016-05-04	48.90	51.80	47.25	49.60	66352
2016-05-05	51.60	52.60	49.10	49.20	51732
2016-05-06	48.30	52.00	47.70	48.00	83825
2016-05-09	47.20	48.00	45.20	46.30	44964
2016-05-10	47.60	52.00	45.40	45.70	150576
2016-05-11	45.40	47.90	43.90	46.30	88865
2016-05-12	47.60	49.10	43.91	45.60	100428
2016-05-13	44.80	48.31	44.30	47.50	104332
2016-05-16	48.60	51.40	46.80	47.20	79798
2016-05-17	47.70	49.80	47.10	48.40	69082
2016-05-18	48.10	49.00	47.00	47.30	63710
2016-05-19	46.30	46.80	44.00	44.90	59715
2016-05-20	45.80	47.10	43.90	45.60	50196
2016-05-23	44.70	47.00	44.70	45.90	27279
2016-05-24	46.20	48.10	45.40	46.10	76157
2016-05-25	46.20	47.90	46.10	46.60	89004
2016-05-26	47.10	47.20	44.90	45.60	70211
2016-05-27	45.00	45.20	44.15	44.80	50277
2016-05-31	44.40	46.00	43.50	43.60	92929
2016-06-01	42.70	45.80	42.20	45.50	59893
2016-06-02	44.60	45.20	43.70	44.80	34538
2016-06-03	45.00	45.90	43.80	44.30	30521
2016-06-06	45.90	46.10	44.10	45.40	69559
2016-06-07	45.70	48.00	45.20	47.00	121471
2016-06-08	48.00	48.45	46.70	47.90	97116
2016-06-09	47.20	48.10	46.40	47.80	28964
2016-06-10	46.40	46.60	42.60	43.40	57421
2016-06-13	43.10	44.50	42.00	42.70	46161
2016-06-14	42.80	44.60	42.30	44.50	57596
2016-06-15	43.30	45.20	42.50	44.10	56313
2016-06-16	43.30	44.80	42.60	44.20	62471
2016-06-17	45.00	48.80	44.40	48.80	160208
2016-06-20	49.80	50.00	48.30	49.00	61715
2016-06-21	48.10	49.30	47.80	48.50	50723
2016-06-22	49.50	49.59	47.20	48.90	68962
2016-06-23	49.50	50.00	48.50	49.00	46368
2016-06-24	45.20	47.30	45.00	47.30	171573
2016-06-27	46.20	46.70	43.65	44.00	50521
2016-06-28	45.50	46.55	45.00	45.90	47237
2016-06-29	45.80	46.90	44.40	46.30	40442
2016-06-30	45.40	46.20	44.70	46.20	42376
2016-07-01	45.80	48.70	45.70	47.20	38565
2016-07-05	46.00	48.20	44.20	45.20	47394
2016-07-06	44.30	45.10	43.60	43.90	51481
2016-07-07	44.00	45.40	43.10	43.40	80394
2016-07-08	44.20	46.50	44.20	45.50	64027
2016-07-11	46.30	46.80	44.40	45.00	53169
2016-07-12	46.50	48.80	46.30	48.40	65788
2016-07-13	48.50	49.40	46.80	48.60	57666
2016-07-14	49.20	49.20	47.90	48.40	28492
2016-07-15	49.10	49.10	46.10	46.30	52042
2016-07-18	45.40	46.90	44.40	45.20	57346
2016-07-19	45.00	45.60	43.70	43.90	71821
2016-07-20	43.60	44.40	42.70	44.00	40081
2016-07-21	43.90	45.55	42.30	42.30	43253
2016-07-22	42.30	42.60	41.70	42.00	30985
2016-07-25	41.60	41.70	40.30	41.00	35792
2016-07-26	40.80	42.11	40.60	41.70	34629
2016-07-27	42.20	42.99	39.10	39.10	81250
2016-07-28	39.50	40.10	38.00	38.50	71964
2016-07-29	38.10	40.99	37.70	39.60	108705
2016-08-01	39.00	39.60	35.50	35.60	136278
2016-08-02	36.10	37.50	34.00	34.40	139459
2016-08-03	34.30	37.40	32.80	36.20	148962
2016-08-04	35.60	38.70	35.30	37.30	178707
2016-08-05	34.50	40.10	33.56	38.60	137176
2016-08-08	40.50	43.40	40.50	40.80	144433
2016-08-09	40.70	42.10	40.10	40.30	64716
2016-08-10	40.10	41.35	39.50	39.80	69660
2016-08-11	39.90	41.00	39.80	40.00	71012
2016-08-12	40.60	40.60	38.90	39.10	62875
2016-08-15	38.10	40.10	38.10	39.80	127016
2016-08-16	38.80	39.70	36.70	37.30	219376
2016-08-17	36.80	37.30	36.10	36.30	125615
2016-08-18	36.40	38.70	36.40	37.00	93549
2016-08-19	37.00	37.10	35.80	35.80	56018
2016-08-22	35.10	36.90	34.60	34.60	90431
2016-08-23	34.40	37.20	34.40	35.70	245415
2016-08-24	35.70	36.30	33.80	34.40	156026
2016-08-25	34.00	35.00	31.60	32.60	150734
2016-08-26	32.30	34.70	32.30	33.40	141679
2016-08-29	32.90	33.80	30.60	31.80	195221
2016-08-30	32.10	33.75	31.60	33.20	113891
2016-08-31	32.70	33.68	30.90	32.40	131829
2016-09-01	32.10	32.90	30.50	32.60	139361
2016-09-02	33.20	34.20	32.90	33.70	88257
2016-09-06	33.70	34.20	32.40	32.60	69799
2016-09-07	32.50	33.10	31.10	31.20	76893
2016-09-08	31.90	34.60	31.30	34.40	109626
2016-09-09	34.00	34.30	31.50	31.50	83171
2016-09-12	31.00	31.80	30.20	31.10	125935
2016-09-13	30.90	30.90	28.90	29.90	99115
2016-09-14	29.50	30.30	28.80	29.30	77159
2016-09-15	29.40	29.80	28.90	29.10	69655
2016-09-16	28.80	29.80	28.55	29.70	221853
2016-09-19	30.00	31.30	28.80	28.90	75598
2016-09-20	28.80	29.85	28.00	29.00	56324
2016-09-21	29.20	30.60	28.85	28.90	89718
2016-09-22	29.40	30.30	27.30	27.60	102583
2016-09-23	28.20	28.40	26.40	26.70	77059
2016-09-26	27.10	28.30	26.40	27.50	190241
2016-09-27	26.90	27.00	25.80	26.00	83471
2016-09-28	26.10	27.70	25.20	27.50	172270
2016-09-29	27.50	29.50	27.40	29.20	302828
2016-09-30	29.80	29.80	26.70	26.80	202771
2016-10-03	27.00	27.40	25.25	25.50	149183
2016-10-04	25.60	26.00	24.80	25.10	108512
2016-10-05	25.60	26.40	24.60	24.60	115103
2016-10-06	25.00	25.00	23.90	24.50	68365
2016-10-07	24.50	24.50	22.20	22.30	112382
2016-10-10	22.70	23.55	22.10	22.30	77834
2016-10-11	22.20	23.20	21.30	22.50	204159
2016-10-12	22.50	26.00	22.50	24.00	153905
2016-10-13	24.50	25.20	23.10	23.20	76899
2016-10-14	23.50	24.40	23.50	23.50	63534
2016-10-17	24.00	24.50	23.00	23.50	23321
2016-10-18	24.50	24.50	23.00	24.00	45402
2016-10-19	24.00	25.50	23.50	25.00	89252
2016-10-20	25.00	25.00	24.50	25.00	36033
2016-10-21	25.50	26.50	24.50	24.50	121681
2016-10-24	25.00	25.50	24.50	25.50	50837
2016-10-25	25.50	25.50	22.50	22.50	114114
2016-10-26	22.50	24.00	21.50	23.00	124127
2016-10-27	23.00	23.50	21.50	21.50	133709
2016-10-28	21.50	21.96	21.00	21.50	53735
2016-10-31	21.50	21.50	20.50	21.00	37142
2016-11-01	21.50	21.50	20.00	20.00	93126
2016-11-02	20.00	20.00	19.50	19.50	31239
2016-11-03	19.50	20.75	16.50	16.50	106182
2016-11-04	16.50	18.00	16.00	17.50	41783
2016-11-07	19.00	20.50	17.50	17.50	51298
2016-11-08	18.00	18.50	16.50	17.00	63715
2016-11-09	17.00	19.00	17.00	19.00	56924
2016-11-10	19.00	19.50	16.50	17.00	97741
2016-11-11	17.00	18.00	15.50	18.00	76555
2016-11-14	18.00	18.50	17.25	18.50	53077
2016-11-15	19.50	19.50	17.50	18.50	66322
2016-11-16	18.50	18.93	17.50	18.50	22352
2016-11-17	18.00	18.50	17.50	17.50	42079
2016-11-18	18.00	18.50	17.00	18.50	132456
2016-11-21	19.00	20.50	18.50	20.50	159709
2016-11-22	20.00	22.50	20.00	21.50	111620
2016-11-23	21.50	22.00	20.00	22.00	71383
2016-11-25	22.00	22.00	21.50	21.50	25370
2016-11-28	22.00	22.25	20.50	21.50	66141
2016-11-29	20.50	21.50	19.00	19.00	98099
2016-11-30	22.00	24.00	21.00	22.50	223102
2016-12-01	24.50	25.00	22.50	22.50	133643
2016-12-02	22.50	23.50	20.50	22.50	89427
2016-12-05	23.00	25.00	23.00	24.50	105124
2016-12-06	24.50	27.00	23.50	26.50	108009
2016-12-07	26.50	28.00	26.00	27.50	104607
2016-12-08	27.50	33.00	27.00	32.50	188423
2016-12-09	34.00	35.00	30.00	31.50	182756
2016-12-12	35.00	35.00	33.50	34.00	183040
2016-12-13	34.50	35.00	28.00	29.00	187470
2016-12-14	29.00	31.50	26.50	31.00	174632
2016-12-15	30.00	31.00	28.00	30.50	93593
2016-12-16	30.50	31.50	29.50	30.50	118718
2016-12-19	31.00	31.50	29.50	30.50	72044
2016-12-20	30.50	31.00	29.25	29.50	64373
2016-12-21	30.00	31.00	29.50	30.00	105996
2016-12-22	30.00	30.50	29.00	30.00	55857
2016-12-23	29.50	29.50	27.00	27.50	91174
2016-12-27	27.50	30.00	27.50	29.50	75300
2016-12-28	29.00	30.00	28.50	29.00	50040
2016-12-29	29.00	29.00	26.50	26.50	65533
2016-12-30	28.50	29.00	27.00	27.50	82336
2017-01-03	28.50	29.00	27.50	29.00	109814
2017-01-04	29.00	30.00	28.50	29.50	118310
2017-01-05	29.50	31.00	29.50	30.50	64896
2017-01-06	30.00	31.00	29.50	30.00	54789
2017-01-09	29.50	31.00	28.00	29.00	68376
2017-01-10	29.00	31.50	28.50	31.00	103311
2017-01-11	31.00	31.50	29.00	31.50	101171
2017-01-12	31.50	33.00	30.00	32.00	113136
2017-01-13	32.50	33.00	31.50	32.50	79636
2017-01-17	33.00	35.50	32.00	35.00	111916
2017-01-18	35.00	36.00	33.50	34.50	122876
2017-01-19	34.50	35.00	34.00	34.50	40717
2017-01-20	35.00	36.00	34.00	35.00	46266
2017-01-23	36.00	40.00	34.50	39.00	172321
2017-01-24	39.00	40.00	35.50	37.50	103133
2017-01-25	37.50	38.00	35.50	36.50	50279
2017-01-26	37.50	39.50	37.00	38.00	72998
2017-01-27	38.00	38.50	36.50	36.50	93956
2017-01-30	37.00	37.00	33.50	35.00	92999
2017-01-31	35.50	36.00	34.00	36.00	80543
2017-02-01	36.00	36.50	33.50	35.00	72562
2017-02-02	35.00	35.00	34.00	34.00	49900
2017-02-03	34.00	35.50	33.50	35.00	42377
2017-02-06	35.00	35.50	33.50	34.00	50172
2017-02-07	34.00	34.50	30.50	30.50	69123
2017-02-08	30.00	33.50	29.25	32.00	106139
2017-02-09	33.00	33.00	30.00	31.00	114832
2017-02-10	31.00	33.75	30.50	33.00	118707
2017-02-13	33.00	34.00	32.00	33.50	30921
2017-02-14	33.50	34.00	32.50	33.00	38448
2017-02-15	33.50	34.50	32.50	33.50	44120
2017-02-16	34.00	34.50	32.50	33.00	53179
2017-02-17	33.00	33.00	30.00	31.50	128507
2017-02-21	32.00	33.00	31.50	32.00	50981
2017-02-22	31.50	32.50	31.50	32.00	38553
2017-02-23	32.50	32.50	30.00	30.50	53415
2017-02-24	30.50	31.00	29.50	30.50	53760
2017-02-27	31.00	31.00	30.00	30.50	38054
2017-02-28	30.50	30.72	29.00	30.00	83944
2017-03-01	30.50	32.00	30.00	32.00	80189
2017-03-02	31.00	31.56	28.50	30.50	65347
2017-03-03	30.00	30.50	29.50	30.00	28588
2017-03-06	29.50	30.00	28.00	28.50	61616
2017-03-07	28.00	29.00	27.50	28.00	61762
2017-03-08	28.00	30.50	26.50	27.00	146257
2017-03-09	27.00	27.50	25.00	26.00	61201
2017-03-10	26.50	27.20	26.00	26.00	41346
2017-03-13	26.50	27.50	26.00	27.00	118016
2017-03-14	26.50	26.75	25.50	26.00	67104
2017-03-15	26.50	27.00	25.50	26.00	52673
2017-03-16	26.00	26.50	25.50	26.00	30209
2017-03-17	26.50	26.50	23.00	24.00	166483
2017-03-20	24.00	27.50	24.00	27.50	67966
2017-03-21	27.50	28.50	25.00	26.00	50892
2017-03-22	25.50	27.00	25.00	25.50	41724
2017-03-23	25.50	25.50	25.00	25.50	25672
2017-03-24	25.50	26.50	25.00	25.50	40460
2017-03-27	25.00	25.50	24.50	24.50	61822
2017-03-28	25.00	26.50	25.00	26.00	39921
2017-03-29	25.50	27.00	25.00	26.00	69366
2017-03-30	26.00	26.25	24.50	25.00	50605
2017-03-31	25.00	26.50	24.50	26.00	56862
2017-04-03	26.50	26.50	25.50	26.00	51597
2017-04-04	26.50	26.50	25.50	26.00	35852
2017-04-05	26.00	26.75	25.50	26.50	71091
2017-04-06	26.50	26.50	24.50	25.50	118945
2017-04-07	26.00	26.00	24.50	25.00	56573
2017-04-10	25.00	25.50	24.50	24.50	42296
2017-04-11	25.00	25.00	24.50	24.50	67044
2017-04-12	24.50	25.00	23.50	24.00	86979
2017-04-13	24.00	24.50	23.00	23.00	68651
2017-04-17	23.00	24.00	23.00	24.00	81454
2017-04-18	23.50	24.00	23.00	23.50	52231
2017-04-19	23.50	24.00	23.50	23.50	43775
2017-04-20	23.50	23.75	23.00	23.50	28752
2017-04-21	23.00	23.50	22.50	22.50	64808
2017-04-24	23.00	23.00	22.50	23.00	38944
2017-04-25	23.00	23.50	22.00	22.00	75450
2017-04-26	22.00	23.00	22.00	23.00	38602
2017-04-27	23.00	23.00	22.00	23.00	48821
2017-04-28	23.00	23.50	22.00	22.50	50400
2017-05-01	22.50	22.50	21.78	22.50	16843
2017-05-02	22.50	22.50	21.50	22.00	22804
2017-05-03	22.00	22.50	19.00	19.00	50672
2017-05-04	20.00	20.50	19.50	20.00	114210
2017-05-05	19.50	20.00	19.00	19.50	96028
2017-05-08	20.50	22.00	20.00	22.00	149040
2017-05-09	22.50	22.50	19.50	20.50	88074
2017-05-10	20.50	20.50	20.00	20.50	73716
2017-05-11	20.00	20.50	19.50	20.00	56214
2017-05-12	19.50	20.00	19.00	19.50	29511
2017-05-15	20.00	20.00	19.50	19.50	33015
2017-05-16	20.00	20.00	19.00	19.50	66967
2017-05-17	19.00	19.00	18.00	18.00	68156
2017-05-18	18.00	18.00	16.00	17.00	188044
2017-05-19	18.00	18.00	17.00	17.00	137294
2017-05-22	17.00	19.00	16.60	19.00	126484
2017-05-23	19.00	19.50	18.00	18.50	86427
2017-05-24	18.50	19.00	18.00	18.00	36600
2017-05-25	18.00	22.50	17.00	17.50	185416
2017-05-26	17.00	17.50	16.50	16.50	159167
2017-05-30	17.00	17.00	16.50	16.50	102752
2017-05-31	16.50	17.00	16.00	16.50	86220
2017-06-01	17.00	17.50	16.00	16.00	115847
2017-06-02	16.50	16.50	16.00	16.00	33066
2017-06-05	16.00	17.00	16.00	16.50	41838
2017-06-06	16.50	18.00	16.00	17.50	82544
2017-06-07	17.00	18.00	16.00	17.00	89004
2017-06-08	16.50	17.00	16.50	16.50	37442
2017-06-09	17.00	17.00	16.00	16.50	34797
2017-06-12	16.50	17.00	16.00	16.50	31744
2017-06-13	16.50	17.50	16.49	17.00	29083
2017-06-14	16.50	17.00	16.00	16.00	18045
2017-06-15	16.00	16.50	16.00	16.00	55879
2017-06-16	16.00	16.50	16.00	16.50	55519
2017-06-19	16.50	16.50	16.00	16.50	39837
2017-06-20	16.00	16.25	15.50	16.00	80944
2017-06-21	16.00	16.00	13.50	14.00	131489
2017-06-22	14.50	15.00	14.00	14.50	89996
2017-06-23	14.00	14.50	12.50	13.00	763311
2017-06-26	13.50	14.50	13.00	14.00	164932
2017-06-27	14.50	15.00	14.00	14.00	124775
2017-06-28	14.00	15.00	14.00	14.50	128576
2017-06-29	14.50	15.00	14.50	14.50	30562
2017-06-30	14.50	14.50	13.50	14.00	164328
2017-07-03	14.00	14.50	13.50	13.50	51310
2017-07-05	14.00	14.00	13.50	14.00	70025
2017-07-06	14.00	14.00	13.00	13.00	82585
2017-07-07	13.00	13.50	12.00	12.50	80878
2017-07-10	12.50	13.00	12.00	12.00	61579
2017-07-11	12.00	12.50	11.50	12.00	60366
2017-07-12	12.00	12.50	11.50	11.50	62437
2017-07-13	12.00	12.00	10.50	12.00	75525
2017-07-14	12.00	12.50	11.50	12.00	27945
2017-07-17	12.00	12.50	11.50	12.00	38992
2017-07-18	11.50	11.50	11.00	11.00	75959
2017-07-19	11.50	12.00	11.00	11.50	86985
2017-07-20	11.50	12.00	11.50	11.50	61434
2017-07-21	12.00	12.00	11.00	11.50	60043
2017-07-24	11.50	12.50	11.50	12.00	92323
2017-07-25	12.50	13.00	11.50	11.50	96701
2017-07-26	12.00	14.50	11.50	13.00	165151
2017-07-27	12.50	13.50	12.50	13.50	50501
2017-07-28	13.00	13.50	12.50	13.00	23169
2017-07-31	13.00	13.00	12.50	12.50	29769
2017-08-01	12.00	12.50	11.00	11.50	119208
2017-08-02	11.50	12.00	11.00	12.00	51199
2017-08-03	11.50	12.00	11.00	11.50	87816
2017-08-04	11.50	12.00	11.50	12.00	85456
2017-08-07	11.50	11.50	10.00	10.00	650647
2017-08-08	10.50	10.75	9.40	10.00	314508
2017-08-09	10.50	11.00	9.50	9.50	103342
2017-08-10	9.50	9.77	8.50	9.77	110694
2017-08-11	10.00	10.40	9.80	10.10	57021
2017-08-14	10.50	10.50	9.70	10.10	50782
2017-08-15	10.00	10.20	9.80	9.90	23510
2017-08-16	10.00	10.20	9.54	9.90	49304
2017-08-17	10.10	10.10	9.53	9.80	77375
2017-08-18	9.70	10.10	9.50	10.10	34156
2017-08-21	10.00	10.10	9.62	10.00	87288
2017-08-22	9.90	10.20	9.77	10.00	47074
2017-08-23	9.76	10.40	9.67	9.90	84367
2017-08-24	9.83	10.10	9.80	9.85	140520
2017-08-25	9.82	10.10	9.13	9.33	122640
2017-08-28	9.47	9.70	8.50	8.71	127756
2017-08-29	8.50	8.93	7.70	8.26	106856
2017-08-30	8.10	8.30	8.00	8.25	59303
2017-08-31	8.20	9.00	8.19	8.50	99857
2017-09-01	8.50	9.00	8.10	8.58	47114
2017-09-05	8.60	8.98	7.62	8.10	76561
2017-09-06	8.40	8.60	8.00	8.10	44918
2017-09-07	8.15	8.40	7.72	7.90	47005
2017-09-08	8.01	8.15	7.31	7.44	68918
2017-09-11	7.35	7.70	6.63	7.20	58158
2017-09-12	7.37	7.60	7.03	7.42	30804
2017-09-13	7.50	7.70	7.15	7.60	49918
2017-09-14	7.50	8.00	7.42	7.70	66838
2017-09-15	8.00	8.50	7.74	8.49	114986
2017-09-18	8.20	8.40	7.80	8.40	46214
2017-09-19	8.48	8.60	8.00	8.39	22653
2017-09-20	8.49	8.65	8.09	8.38	57413
2017-09-21	8.46	8.57	7.80	8.18	36551
2017-09-22	8.05	8.50	8.02	8.47	44964
2017-09-25	8.50	9.67	8.50	9.40	86174
2017-09-26	9.50	10.90	9.05	10.50	124360
2017-09-27	11.00	11.00	9.00	9.70	94305
2017-09-28	9.70	10.08	9.70	9.85	38862
2017-09-29	9.90	9.90	9.00	9.00	36721
2017-10-02	9.10	9.50	8.90	9.50	32769
2017-10-03	9.39	10.10	9.31	9.79	42163
2017-10-04	10.00	10.00	9.20	9.29	19900
2017-10-05	9.09	9.50	9.00	9.30	27914
2017-10-06	9.39	9.39	8.60	8.65	42001
2017-10-09	8.65	9.10	8.50	8.60	41614
2017-10-10	8.90	9.15	8.50	8.60	47874
2017-10-11	8.60	8.86	8.12	8.50	42638
2017-10-12	8.50	8.60	8.00	8.10	55758
2017-10-13	8.20	8.50	7.60	7.65	64319
2017-10-16	7.70	8.01	7.40	7.74	93467
2017-10-17	7.64	7.74	7.24	7.40	65346
2017-10-18	7.47	7.74	6.84	7.11	114422
2017-10-19	7.18	7.18	6.60	7.06	86718
2017-10-20	7.08	7.21	6.82	7.06	38889
2017-10-23	6.93	7.00	6.50	6.72	50184
2017-10-24	6.75	6.85	6.50	6.75	35190
2017-10-25	6.80	6.88	6.37	6.45	46897
2017-10-26	6.50	6.70	6.27	6.60	48682
2017-10-27	6.80	6.99	6.41	6.60	43571
2017-10-30	6.60	7.50	6.60	7.10	56906
2017-10-31	7.40	8.50	7.20	8.00	167854
2017-11-01	8.40	8.90	8.00	8.20	103682
2017-11-02	9.00	10.80	8.70	9.60	527896
2017-11-03	9.50	10.50	9.40	10.10	104055
2017-11-06	10.30	13.60	10.10	13.40	474037
2017-11-07	14.10	14.40	12.00	13.00	264915
2017-11-08	12.90	13.20	11.50	12.00	159091
2017-11-09	12.70	12.80	11.10	12.00	121169
2017-11-10	12.00	12.60	11.50	11.70	117448
2017-11-13	11.50	12.20	11.30	11.80	80732
2017-11-14	12.10	12.10	10.60	11.20	87997
2017-11-15	10.50	11.05	10.10	10.60	72795
2017-11-16	10.40	11.20	10.40	10.90	46594
2017-11-17	11.00	11.60	10.95	11.40	54291
2017-11-20	11.40	12.00	10.80	11.20	58055
2017-11-21	11.20	11.70	10.10	11.10	70136
2017-11-22	11.50	12.10	11.10	11.80	128247
2017-11-24	12.50	12.60	12.00	12.40	84376
2017-11-27	13.20	16.40	13.00	15.00	447369
2017-11-28	15.80	15.80	13.00	14.10	286130
2017-11-29	13.90	14.70	13.10	14.00	116334
2017-11-30	14.20	19.30	14.20	17.00	440866
2017-12-01	18.70	19.80	15.50	17.20	373325
2017-12-04	17.50	17.80	16.40	16.70	128525
2017-12-05	16.80	18.10	16.60	17.70	131285
2017-12-06	17.70	17.70	14.60	14.80	246635
2017-12-07	14.60	17.10	14.50	14.70	170890
2017-12-08	15.00	16.60	15.00	16.20	112893
2017-12-11	17.00	17.50	16.40	16.80	83658
2017-12-12	16.90	17.00	16.00	16.80	94317
2017-12-13	17.00	17.10	16.10	16.60	79988
2017-12-14	16.00	16.60	15.20	15.70	80324
2017-12-15	16.00	16.00	14.70	15.40	118589
2017-12-18	15.00	16.50	15.00	16.50	111085
2017-12-19	16.50	16.80	15.80	16.10	91561
2017-12-20	16.30	16.60	15.30	15.80	80044
2017-12-21	15.90	17.40	15.51	17.00	314303
2017-12-22	17.40	17.50	16.50	16.80	111604
2017-12-26	16.90	18.60	16.40	18.50	223193
2017-12-27	18.90	18.90	17.70	18.10	150398
2017-12-28	18.30	19.50	18.20	18.60	200733
2017-12-29	19.10	21.00	18.60	20.50	458258
2018-01-02	21.50	25.70	20.90	25.40	423708
2018-01-03	27.50	27.90	23.00	24.30	414548
2018-01-04	25.00	25.68	23.50	25.30	205606
2018-01-05	25.40	25.40	22.50	24.20	262393
2018-01-08	24.40	27.30	23.90	25.70	263486
2018-01-09	25.50	26.40	24.70	25.00	191965
2018-01-10	25.50	26.20	24.70	25.30	103101
2018-01-11	25.70	29.30	25.70	28.90	416229
2018-01-12	29.20	29.70	27.50	29.10	206543
2018-01-16	29.60	29.60	26.10	27.20	245019
2018-01-17	27.40	27.60	25.70	26.90	163343
2018-01-18	26.90	27.00	25.70	25.80	108697
2018-01-19	25.50	26.00	24.50	25.70	118789
2018-01-22	25.90	26.70	24.70	26.10	82217
2018-01-23	26.50	26.50	25.20	25.60	141817
2018-01-24	25.20	26.20	25.00	25.70	98939
2018-01-25	26.20	26.20	24.30	25.10	151135
2018-01-26	25.00	25.40	20.50	20.80	402586
2018-01-29	22.60	24.00	21.30	22.90	214117
2018-01-30	22.80	22.81	20.00	20.20	196373
2018-01-31	20.60	21.30	19.00	19.90	165976
2018-02-01	21.00	23.80	20.50	22.90	384361
2018-02-02	22.50	22.50	21.30	22.10	249055
2018-02-05	21.10	22.06	20.40	21.00	149416
2018-02-06	19.10	21.00	18.70	20.00	235446
2018-02-07	19.80	20.05	17.00	18.00	242447
2018-02-08	18.00	18.00	16.00	16.20	165755
2018-02-09	16.00	17.40	15.00	16.40	186268
2018-02-12	16.80	19.06	16.80	18.20	174854
2018-02-13	18.00	18.20	17.10	17.20	102216
2018-02-14	16.90	19.00	16.80	18.20	89789
2018-02-15	19.20	19.20	17.00	18.00	77891
2018-02-16	17.50	19.20	17.50	19.00	111392
2018-02-20	19.10	20.29	18.20	18.50	114928
2018-02-21	19.00	20.10	18.70	19.10	97860
2018-02-22	19.90	21.00	19.20	21.00	201215
2018-02-23	19.30	21.70	19.00	20.50	216387
2018-02-26	20.70	21.10	19.50	21.00	103912
2018-02-27	20.80	22.35	20.50	21.00	130693
2018-02-28	21.50	21.50	20.30	20.70	99699
2018-03-01	20.40	22.70	20.40	22.00	167921
2018-03-02	21.50	21.80	20.50	20.90	101039
2018-03-05	21.80	22.00	20.80	21.50	103465
2018-03-06	22.00	22.40	19.60	20.70	213939
2018-03-07	20.40	21.60	20.10	21.50	106518
2018-03-08	21.70	21.80	20.60	20.80	88238
2018-03-09	21.20	21.20	20.40	21.10	60162
2018-03-12	21.20	21.50	20.20	20.60	82691
2018-03-13	20.80	21.10	20.20	21.10	57284
2018-03-14	21.00	21.10	20.40	21.00	49012
2018-03-15	21.00	21.05	20.50	20.60	39191
2018-03-16	20.50	21.50	20.20	20.90	87192
2018-03-19	21.90	23.20	21.20	23.00	315269
2018-03-20	20.00	20.20	17.20	17.50	511866
2018-03-21	18.30	19.50	17.50	18.60	423226
2018-03-22	18.50	18.50	16.90	17.20	403700
2018-03-23	18.50	18.80	17.40	17.70	343793
2018-03-26	18.50	18.50	17.20	18.10	160932
2018-03-27	18.80	19.50	17.50	17.80	252177
2018-03-28	18.50	19.20	17.85	18.70	203954
2018-03-29	19.20	20.05	18.74	19.80	147640
2018-04-02	20.00	20.90	18.70	18.70	162312
2018-04-03	19.00	20.30	18.80	19.20	189335
2018-04-04	18.90	20.00	18.80	19.00	127810
2018-04-05	17.00	18.60	16.90	17.30	227120
2018-04-06	15.50	15.50	14.70	14.80	1484398
2018-04-09	15.80	15.80	15.00	15.00	307098
2018-04-10	15.40	15.90	15.00	15.60	351751
2018-04-11	15.90	16.20	15.55	16.20	400521
2018-04-12	16.30	17.30	16.00	16.90	327894
2018-04-13	17.50	17.50	16.20	16.40	274052
2018-04-16	16.60	16.90	16.00	16.50	148345
2018-04-17	16.60	16.90	16.40	16.70	136955
2018-04-18	17.00	18.10	16.80	17.80	368213
2018-04-19	18.40	18.89	17.40	17.70	301178
2018-04-20	17.30	17.89	17.00	17.10	307218
2018-04-23	17.50	17.50	16.70	17.20	111623
2018-04-24	17.20	17.30	15.80	16.30	233974
2018-04-25	16.50	16.50	15.34	16.30	176753
2018-04-26	16.60	16.90	16.00	16.60	157854
2018-04-27	16.70	16.70	16.10	16.60	115568
2018-04-30	16.80	17.00	16.20	16.70	99642
2018-05-01	17.00	17.00	16.10	16.90	150651
2018-05-02	16.50	17.00	16.50	16.50	92877
2018-05-03	16.60	16.85	16.50	16.80	101057
2018-05-04	17.00	17.50	16.50	17.50	188536
2018-05-07	19.40	19.95	18.10	18.80	644781
2018-05-08	19.10	20.30	18.55	20.10	429951
2018-05-09	21.50	22.60	20.80	21.90	592747
2018-05-10	22.50	22.70	21.10	22.30	317680
2018-05-11	22.50	22.90	22.00	22.50	262153
2018-05-14	22.80	22.80	21.10	22.10	316732
2018-05-15	22.40	22.50	21.30	22.10	332914
2018-05-16	21.60	22.90	21.60	22.90	335853
2018-05-17	23.90	24.50	23.30	24.00	545924
2018-05-18	24.60	24.95	23.60	24.10	380673
2018-05-21	25.00	27.40	24.40	26.20	825331
2018-05-22	27.30	27.40	25.50	26.30	509447
2018-05-23	26.40	27.10	25.05	26.90	394299
2018-05-24	27.80	28.90	27.15	28.10	548340
2018-05-25	27.50	27.60	25.00	27.30	486652
2018-05-29	26.50	27.49	26.00	26.80	294023
2018-05-30	27.40	28.50	27.21	28.20	418093
2018-05-31	28.20	28.20	26.80	27.10	280043
2018-06-01	27.40	27.90	26.70	27.00	349229
2018-06-04	28.20	28.20	25.40	25.40	602011
2018-06-05	25.10	26.00	23.80	24.90	507353
2018-06-06	25.00	25.50	24.00	25.00	240673
2018-06-07	25.50	27.00	25.20	26.80	323655
2018-06-08	26.90	27.19	26.10	26.60	239614
2018-06-11	26.50	28.85	26.45	28.50	560230
2018-06-12	28.50	30.00	27.90	28.10	549901
2018-06-13	28.20	29.80	28.10	29.00	640657
2018-06-14	29.10	29.35	27.70	28.40	394407
2018-06-15	28.00	28.40	27.00	27.80	623484
2018-06-18	27.50	28.65	27.41	28.20	354047
2018-06-19	27.30	28.60	27.30	28.60	292346
2018-06-20	29.10	29.20	26.75	27.50	408061
2018-06-21	27.00	27.40	25.90	26.50	386200
2018-06-22	28.00	28.00	26.90	27.70	1455492
2018-06-25	28.50	28.50	27.00	27.10	297818
2018-06-26	27.10	28.50	26.50	28.10	407803
2018-06-27	29.10	30.00	28.10	28.90	836473
2018-06-28	29.50	29.70	28.50	29.50	442523
2018-06-29	30.00	31.70	29.80	31.50	889156
2018-07-02	32.30	32.70	29.50	31.10	838959
2018-07-03	31.60	32.70	31.10	32.10	371336
2018-07-05	32.70	33.10	30.90	32.10	465978
2018-07-06	31.30	33.00	31.00	32.80	358880
2018-07-09	32.50	35.10	32.30	35.10	476230
2018-07-10	36.50	37.30	35.10	36.60	769591
2018-07-11	35.90	36.60	33.00	34.10	692583
2018-07-12	35.20	36.10	33.50	34.20	322799
2018-07-13	34.40	35.00	33.80	34.10	312933
2018-07-16	33.00	33.20	31.14	32.70	510347
2018-07-17	32.50	32.70	31.20	32.40	233960
2018-07-18	33.60	34.40	31.70	34.20	421692
2018-07-19	34.50	34.90	33.70	34.50	524313
2018-07-20	34.80	35.20	33.50	34.20	286136
2018-07-23	35.00	35.00	33.80	34.60	417804
2018-07-24	35.20	35.50	33.80	33.80	531932
2018-07-25	33.80	34.50	33.30	34.00	254407
2018-07-26	34.00	34.30	33.20	33.40	252893
2018-07-27	33.20	33.60	31.90	32.50	369960
2018-07-30	32.70	34.30	32.40	34.20	352178
2018-07-31	35.90	38.00	35.20	37.20	1150839
2018-08-01	37.10	37.25	35.24	36.90	453609
2018-08-02	36.50	37.20	35.50	36.10	300265
2018-08-03	35.80	37.00	35.10	36.90	393276
2018-08-06	37.40	37.40	33.70	33.80	606857
2018-08-07	34.10	34.50	32.70	33.70	457254
2018-08-08	33.30	33.53	31.80	33.10	409405
2018-08-09	33.40	33.50	29.43	33.30	727515
2018-08-10	33.30	33.30	32.10	32.30	202691
2018-08-13	31.50	32.00	29.80	30.50	449133
2018-08-14	30.60	30.80	26.60	27.30	894807
2018-08-15	27.00	27.00	25.60	26.70	493693
2018-08-16	26.50	28.50	26.30	27.80	484321
2018-08-17	28.00	29.80	28.00	28.70	452311
2018-08-20	28.10	30.30	28.10	30.10	444671
2018-08-21	30.50	32.70	30.50	31.40	541741
2018-08-22	32.10	33.20	31.60	33.10	461712
2018-08-23	32.50	33.60	31.50	33.10	398203
2018-08-24	34.00	34.30	32.90	33.00	322267
2018-08-27	32.90	34.40	32.81	34.40	615942
2018-08-28	34.00	34.20	32.60	33.30	388295
2018-08-29	33.50	34.30	32.95	33.80	402895
2018-08-30	34.20	34.30	33.11	33.90	587436
2018-08-31	33.20	34.50	33.10	34.50	336116
2018-09-04	34.80	35.00	33.70	34.00	270641
2018-09-05	33.00	33.80	32.43	33.10	314568
2018-09-06	33.20	33.35	30.85	31.70	528376
2018-09-07	31.50	31.50	29.90	30.60	348969
2018-09-10	30.70	31.90	30.70	31.30	273966
2018-09-11	31.00	32.60	30.20	31.70	303203
2018-09-12	33.00	34.30	32.60	34.10	565701
2018-09-13	34.00	34.20	32.80	33.60	407100
2018-09-14	33.80	35.00	33.20	34.80	446692
2018-09-17	35.00	35.25	34.10	34.40	438248
2018-09-18	34.50	35.10	34.20	35.10	394956
2018-09-19	35.10	35.50	34.50	35.40	559328
2018-09-20	35.00	36.20	34.90	35.90	426346
2018-09-21	36.00	37.75	35.80	36.90	2231709
2018-09-24	37.30	38.70	35.80	38.20	685538
2018-09-25	38.50	40.90	38.20	39.40	960757
2018-09-26	39.50	40.40	39.10	39.40	652061
2018-09-27	39.10	41.00	39.10	39.70	546865
2018-09-28	39.30	40.70	39.20	40.00	456553
2018-10-01	40.30	43.20	39.65	42.90	784935
2018-10-02	44.70	44.90	41.60	41.90	652194
2018-10-03	42.30	43.70	41.30	43.30	633418
2018-10-04	43.10	44.00	41.70	41.70	476192
2018-10-05	42.10	42.90	38.60	40.60	915555
2018-10-08	39.80	41.55	38.70	40.10	466158
2018-10-09	40.40	41.90	39.50	40.70	502340
2018-10-10	40.20	40.60	37.60	37.90	686083
2018-10-11	37.60	38.00	34.70	34.70	579934
2018-10-12	36.80	37.70	35.65	37.30	602993
2018-10-15	37.60	38.40	37.00	37.50	267414
2018-10-16	37.40	38.85	36.80	38.70	310147
2018-10-17	38.30	38.60	35.80	36.60	388229
2018-10-18	34.40	36.55	34.20	35.40	398385
2018-10-19	35.60	37.40	35.60	36.20	342125
2018-10-22	36.00	36.00	34.50	35.10	272020
2018-10-23	33.70	34.10	32.50	32.50	384380
2018-10-24	33.00	33.80	30.30	30.30	520478
2018-10-25	31.50	31.50	30.20	31.20	444047
2018-10-26	30.60	31.20	28.50	30.10	385415
2018-10-29	30.50	30.70	27.20	27.50	612183
2018-10-30	27.30	29.30	25.70	29.20	688717
2018-10-31	30.10	31.20	29.00	29.40	593751
2018-11-01	29.80	30.50	28.20	29.30	460089
2018-11-02	28.70	30.00	27.50	28.70	501368
2018-11-05	29.30	29.90	28.20	29.40	377913
2018-11-06	29.90	30.60	28.60	29.80	560328
2018-11-07	30.60	31.80	29.60	31.50	729323
2018-11-08	31.30	32.00	28.55	29.80	628566
2018-11-09	29.40	31.40	27.60	30.40	642852
2018-11-12	30.70	31.50	27.60	28.00	688813
2018-11-13	27.90	28.80	25.80	26.30	463268
2018-11-14	26.90	27.80	25.60	26.50	473427
2018-11-15	27.20	28.00	26.50	28.00	320280
2018-11-16	28.40	29.40	27.15	28.50	393496
2018-11-19	28.00	29.30	27.10	27.60	530845
2018-11-20	26.90	27.00	25.20	25.60	454512
2018-11-21	26.70	27.20	25.60	26.90	389557
2018-11-23	25.00	26.20	24.58	24.90	342634
2018-11-26	25.10	26.20	25.10	26.00	302532
2018-11-27	26.30	27.55	25.30	25.60	462199
2018-11-28	25.30	26.80	24.70	26.50	510510
2018-11-29	26.50	27.40	25.70	26.50	295339
2018-11-30	25.90	26.30	24.50	25.40	514772
2018-12-03	27.00	27.80	26.00	27.50	477819
2018-12-04	28.00	28.30	25.50	25.80	522058
2018-12-06	24.40	25.20	23.40	24.50	536347
2018-12-07	25.60	26.50	23.80	24.10	616501
2018-12-10	23.60	24.17	22.10	22.50	422188
2018-12-11	23.20	23.60	22.30	23.10	335756
2018-12-12	23.60	25.40	23.60	24.90	840115
2018-12-13	24.80	25.50	24.20	25.00	419009
2018-12-14	24.80	26.10	23.45	23.90	666303
2018-12-17	23.50	24.50	22.60	22.80	672767
2018-12-18	22.80	23.10	21.60	21.60	517848
2018-12-19	21.60	23.60	21.60	22.20	742540
2018-12-20	21.80	22.50	20.94	21.50	625376
2018-12-21	21.20	21.85	20.20	20.30	717863
2018-12-24	19.40	20.60	18.70	19.50	369255
2018-12-26	20.00	23.10	19.00	23.10	530875
2018-12-27	22.60	23.05	21.60	22.80	473343
2018-12-28	23.30	24.10	22.90	23.00	413854
2018-12-31	23.70	23.71	22.10	22.60	355914
2019-01-02	22.10	24.50	21.60	24.50	354352
2019-01-03	24.50	24.90	23.30	24.40	280348
2019-01-04	25.00	27.40	24.80	27.10	485344
2019-01-07	27.80	28.35	26.60	27.50	427333
2019-01-08	28.10	28.40	26.40	27.20	663666
2019-01-09	28.50	28.50	26.70	27.50	409200
2019-01-10	27.20	27.60	26.00	27.00	303136
2019-01-11	26.70	26.70	24.60	25.00	501088
2019-01-14	24.60	24.95	23.80	24.20	392958
2019-01-15	24.30	25.80	24.30	25.00	464939
2019-01-16	25.20	26.20	24.90	26.10	501024
2019-01-17	25.20	26.00	25.00	25.70	361570
2019-01-18	26.00	28.45	26.00	28.00	837232
2019-01-22	28.50	28.50	26.20	26.40	546563
2019-01-23	27.10	27.80	26.10	26.30	419926
2019-01-24	26.10	26.60	24.50	25.70	646032
2019-01-25	26.10	26.75	24.90	26.30	695522
2019-01-28	25.20	26.10	24.80	25.00	337013
2019-01-29	25.50	25.70	24.70	25.00	318856
2019-01-30	25.20	26.15	24.80	26.10	373888
2019-01-31	25.90	26.60	24.70	25.30	345156
2019-02-01	25.40	25.90	24.90	25.40	418061
2019-02-04	25.00	25.60	24.70	25.20	220761
2019-02-05	25.00	25.10	23.90	24.40	474113
2019-02-06	24.10	24.10	22.55	22.80	521078
2019-02-07	22.70	22.70	21.50	22.10	531952
2019-02-08	21.80	22.00	21.00	21.80	539247
2019-02-11	22.00	22.60	21.55	22.50	281509
2019-02-12	23.20	23.90	22.80	23.30	392998
2019-02-13	23.20	24.50	23.00	24.20	405794
2019-02-14	23.80	25.40	23.80	25.20	509107
2019-02-15	25.50	26.10	25.20	25.60	317029
2019-02-19	25.20	25.90	25.00	25.40	280315
2019-02-20	25.30	26.00	24.90	25.60	389027
2019-02-21	25.50	25.70	24.00	24.20	359925
2019-02-22	24.50	25.10	24.30	24.80	259782
2019-02-25	24.90	24.90	23.40	23.40	396503
2019-02-26	23.30	23.80	22.20	23.00	470611
2019-02-27	23.30	24.50	23.30	24.20	356754
2019-02-28	24.10	24.10	23.30	23.70	307918
2019-03-01	24.20	24.70	23.70	24.00	337370
2019-03-04	24.50	24.70	23.40	24.10	320231
2019-03-05	24.00	24.00	23.00	23.10	288774
2019-03-06	23.00	23.20	22.10	22.10	332732
2019-03-07	22.50	22.50	21.40	21.80	345107
2019-03-08	21.30	21.50	20.50	21.00	429237
2019-03-11	21.50	22.80	21.00	22.20	643711
2019-03-12	25.00	25.70	22.50	23.70	1051423
2019-03-13	23.70	25.25	23.60	24.70	743914
2019-03-14	24.80	26.00	24.10	25.30	735513
2019-03-15	24.90	25.50	24.00	24.00	994372
2019-03-18	24.00	24.90	23.50	24.40	381856
2019-03-19	24.90	25.00	23.90	24.50	522346
2019-03-20	24.80	27.20	24.45	26.30	721592
2019-03-21	27.10	28.80	26.60	28.70	752928
2019-03-22	28.40	28.50	26.00	26.60	744298
2019-03-25	25.80	27.30	25.00	26.90	523324
2019-03-26	27.80	27.80	26.50	27.20	461746
2019-03-27	27.00	27.10	25.95	26.70	459358
2019-03-28	26.00	27.60	25.90	27.30	457880
2019-03-29	27.90	28.40	26.55	27.40	566803
2019-04-01	27.50	28.00	27.20	27.80	506649
2019-04-02	27.80	27.90	26.80	27.20	577103
2019-04-03	27.30	27.55	26.25	26.50	587233
2019-04-04	26.10	26.50	25.70	26.30	402788
2019-04-05	26.20	26.80	26.10	26.80	587030
2019-04-08	27.00	27.80	26.50	27.40	645616
2019-04-09	27.30	27.45	26.10	26.10	460682
2019-04-10	26.40	26.90	26.00	26.70	304043
2019-04-11	26.60	26.80	26.00	26.10	268924
2019-04-12	26.90	27.00	26.00	26.90	376030
2019-04-15	26.70	27.00	25.70	25.80	403153
2019-04-16	26.30	26.50	25.50	26.50	380378
2019-04-17	26.50	27.30	26.20	27.30	640403
2019-04-18	27.30	27.30	25.90	26.10	424589
2019-04-22	26.40	27.50	26.00	27.30	479223
2019-04-23	27.90	29.30	27.20	29.00	802783
2019-04-24	29.00	29.40	28.10	28.50	442233
2019-04-25	28.60	29.00	27.90	28.00	353612
2019-04-26	27.50	28.00	26.50	26.50	362505
2019-04-29	26.60	26.80	26.10	26.60	320153
2019-04-30	26.80	27.00	26.20	26.50	425469
2019-05-01	26.50	26.70	24.70	24.80	497695
2019-05-02	24.00	24.70	23.10	23.30	767708
2019-05-03	24.00	24.10	23.00	23.90	549566
2019-05-06	23.40	24.10	23.00	23.60	497055
2019-05-07	23.10	23.30	22.00	22.40	596912
2019-05-08	22.50	23.40	22.40	22.90	612358
2019-05-09	22.50	23.30	21.90	23.10	627505
2019-05-10	22.20	22.80	22.00	22.60	472745
2019-05-13	22.00	22.70	21.10	21.10	511916
2019-05-14	21.50	22.10	21.25	21.80	425114
2019-05-15	21.60	22.80	21.30	22.70	429602
2019-05-16	22.70	23.90	22.30	23.90	738152
2019-05-17	24.50	24.50	21.90	21.90	585203
2019-05-20	21.90	22.40	21.60	21.90	261918
2019-05-21	22.40	22.90	21.90	22.70	338663
2019-05-22	22.20	22.50	21.20	21.20	581721
2019-05-23	20.50	21.00	19.90	20.70	712434
2019-05-24	21.00	21.20	19.80	20.50	486368
2019-05-28	20.50	21.90	20.40	21.80	581820
2019-05-29	21.40	21.60	20.00	21.30	613932
2019-05-30	21.60	21.60	20.20	20.30	396254
2019-05-31	19.60	20.60	19.10	19.90	479470
2019-06-03	19.90	20.50	19.50	19.90	494258
2019-06-04	20.60	21.00	19.70	20.90	532005
2019-06-05	20.80	21.00	19.20	19.40	815587
2019-06-06	19.30	19.80	18.50	19.70	687514
2019-06-07	20.00	20.30	19.10	20.10	972922
2019-06-10	20.30	20.80	19.85	19.90	702639
2019-06-11	20.40	21.20	20.00	20.60	583087
2019-06-12	20.20	20.40	19.30	19.40	531095
2019-06-13	20.20	20.50	19.40	20.40	485365
2019-06-14	20.00	20.50	19.60	20.00	552066
2019-06-17	20.00	21.10	19.70	20.50	719275
2019-06-18	20.60	21.70	20.50	21.30	657073
2019-06-19	21.40	21.50	20.40	20.60	684713
2019-06-20	21.30	22.70	21.00	21.50	1100368
2019-06-21	21.40	21.80	20.50	20.90	820306
2019-06-24	20.90	21.00	19.10	19.30	748522
2019-06-25	19.10	19.70	18.80	18.90	436248
2019-06-26	19.50	20.40	19.30	20.00	657646
2019-06-27	20.10	20.50	19.30	19.90	517950
2019-06-28	19.90	20.10	18.90	19.30	1861317
2019-07-01	20.00	21.00	19.50	20.90	896341
2019-07-02	20.70	20.70	19.65	19.80	899242
2019-07-03	20.00	20.10	19.30	19.40	340452
2019-07-05	19.40	20.00	19.20	19.80	429134
2019-07-08	19.60	20.00	19.00	19.10	543569
2019-07-09	19.20	19.40	18.30	18.60	663446
2019-07-10	19.00	19.70	18.80	19.50	581853
2019-07-11	19.50	19.55	19.00	19.10	385555
2019-07-12	19.30	19.70	19.00	19.50	450760
2019-07-15	19.70	19.70	18.40	18.40	412168
2019-07-16	18.70	18.90	17.65	17.70	435430
2019-07-17	17.70	17.90	16.20	16.20	649394
2019-07-18	16.00	16.40	15.40	15.80	639403
2019-07-19	15.90	16.15	15.60	15.90	509200
2019-07-22	16.20	16.55	15.60	16.00	475823
2019-07-23	16.20	16.70	15.70	16.50	516601
2019-07-24	16.50	16.70	16.10	16.40	801930
2019-07-25	16.50	16.70	16.00	16.20	777944
2019-07-26	16.20	16.30	15.70	15.70	394149
2019-07-29	15.70	15.90	15.00	15.00	400700
2019-07-30	15.10	16.66	14.30	16.60	795708
2019-07-31	17.00	17.40	16.00	16.20	678565
2019-08-01	16.00	16.00	14.25	15.00	710875
2019-08-02	15.90	15.90	14.60	15.00	505273
2019-08-05	14.70	15.10	14.05	14.70	1416379
2019-08-06	14.60	16.40	14.60	16.20	914139
2019-08-07	15.70	17.40	15.45	16.70	1156102
2019-08-08	17.10	17.60	16.60	17.50	657324
2019-08-09	17.60	17.90	16.70	17.00	542116
2019-08-12	16.80	17.30	16.55	16.90	386461
2019-08-13	16.90	18.15	16.60	17.20	636529
2019-08-14	16.70	17.00	15.95	16.10	641460
2019-08-15	15.90	16.40	15.80	16.20	313204
2019-08-16	16.20	17.40	15.95	17.10	384694
2019-08-19	17.50	18.40	17.40	18.30	632048
2019-08-20	18.30	18.80	17.70	18.50	505285
2019-08-21	18.70	18.90	17.80	18.40	617188
2019-08-22	18.50	18.70	17.90	17.90	555262
2019-08-23	17.70	17.70	16.20	16.80	866954
2019-08-26	17.20	17.80	16.85	17.40	531565
2019-08-27	17.40	18.80	16.90	18.60	1023050
2019-08-28	18.70	19.80	18.30	18.80	833307
2019-08-29	19.30	19.80	18.80	19.40	586439
2019-08-30	19.50	19.60	17.20	18.40	596016
2019-09-03	18.10	19.60	17.60	19.50	754251
2019-09-04	19.70	19.80	18.80	19.40	507651
2019-09-05	19.40	20.70	19.00	20.40	917969
2019-09-06	20.20	20.30	19.50	19.70	697151
2019-09-09	20.10	20.95	19.90	20.80	907834
2019-09-10	21.00	22.90	20.70	21.80	1208857
2019-09-11	22.40	23.15	20.30	20.90	1019154
2019-09-12	20.50	21.30	19.60	20.40	664455
2019-09-13	20.90	21.10	20.00	20.30	494174
2019-09-16	22.50	23.00	21.20	21.90	1369077
2019-09-17	21.80	21.80	19.90	20.10	916472
2019-09-18	19.90	20.80	19.50	20.60	490604
2019-09-19	20.90	21.10	19.10	20.30	674046
2019-09-20	20.20	21.20	19.70	20.20	1054286
2019-09-23	20.20	21.70	19.50	21.60	944876
2019-09-24	21.40	21.40	20.20	21.00	644784
2019-09-25	20.50	21.50	20.40	21.00	437482
2019-09-26	20.80	20.80	19.60	19.80	439137
2019-09-27	19.70	20.35	19.40	19.80	586324
2019-09-30	19.80	20.40	19.20	19.60	552580
2019-10-01	19.60	20.00	18.50	18.60	417309
2019-10-02	18.50	18.70	17.80	18.10	509078
2019-10-03	18.00	19.10	17.80	18.70	490152
2019-10-04	18.90	19.20	18.30	18.90	724683
2019-10-07	19.00	19.40	18.55	19.00	472743
2019-10-08	18.70	19.60	18.50	19.00	449983
2019-10-09	19.40	19.70	18.90	19.50	378325
2019-10-10	19.50	19.80	17.70	18.90	775240
2019-10-11	19.00	19.80	18.70	19.50	419937
2019-10-14	19.30	19.50	18.80	19.00	397731
2019-10-15	19.00	19.30	18.50	19.00	413910
2019-10-16	18.90	19.30	18.50	18.80	562576
2019-10-17	18.70	18.90	18.05	18.50	561596
2019-10-18	18.30	18.50	17.85	18.10	474804
2019-10-21	18.20	18.40	17.90	18.10	315830
2019-10-22	17.90	19.90	17.90	19.60	898784
2019-10-23	19.30	20.40	19.15	20.00	588484
2019-10-24	20.10	20.30	19.70	20.00	464117
2019-10-25	20.40	20.40	19.50	19.90	382800
2019-10-28	19.90	20.10	19.70	19.80	430442
2019-10-29	19.70	20.50	19.50	20.20	434286
2019-10-30	20.30	20.70	19.40	19.50	647360
2019-10-31	19.10	19.60	18.60	19.60	660774
2019-11-01	19.60	20.80	19.60	20.60	700582
2019-11-04	21.00	21.80	20.80	21.10	638879
2019-11-05	21.50	22.10	21.40	22.00	489771
2019-11-06	21.80	22.00	20.50	20.60	497555
2019-11-07	21.10	21.60	20.80	21.50	630006
2019-11-08	21.10	21.70	20.90	21.20	515137
2019-11-11	21.00	21.30	20.60	20.70	607885
2019-11-12	20.20	22.30	19.90	21.10	1024595
2019-11-13	20.20	21.30	19.90	20.30	726228
2019-11-14	20.10	20.80	19.60	19.80	399623
2019-11-15	20.30	20.40	19.90	20.00	364269
2019-11-18	20.10	20.10	18.90	19.20	401234
2019-11-19	18.90	19.00	18.10	18.30	666861
2019-11-20	18.10	19.70	18.10	19.40	709582
2019-11-21	19.70	19.80	18.80	19.60	383025
2019-11-22	19.40	19.90	18.95	19.00	581073
2019-11-25	19.10	19.30	18.30	18.50	434488
2019-11-26	18.40	18.80	18.00	18.20	477182
2019-11-27	18.30	18.50	17.70	18.40	411965
2019-11-29	18.10	18.40	17.70	17.80	166920
2019-12-02	18.20	18.50	17.70	18.20	490616
2019-12-03	18.20	18.70	17.70	18.50	450601
2019-12-04	18.70	19.40	18.51	19.40	413869
2019-12-05	19.20	19.39	17.60	18.00	1119094
2019-12-06	18.00	18.70	17.80	18.30	802117
2019-12-09	18.10	19.10	18.10	18.70	567767
2019-12-10	18.60	19.00	18.15	18.40	527758
2019-12-11	18.20	18.50	17.80	18.10	624598
2019-12-12	18.10	19.10	18.10	19.00	573405
2019-12-13	19.10	19.35	18.70	18.80	550050
2019-12-16	19.10	19.60	18.90	19.10	482012
2019-12-17	19.50	21.10	19.45	20.60	1213433
2019-12-18	20.10	21.10	20.00	20.60	850800
2019-12-19	20.80	22.50	20.60	21.70	1032390
2019-12-20	22.10	22.40	21.40	22.10	2306100
2019-12-23	22.00	22.92	21.60	22.80	1145534
2019-12-24	22.90	23.20	22.80	23.00	342454
2019-12-26	23.00	23.90	23.00	23.90	377822
2019-12-27	24.10	24.30	23.30	23.50	618155
2019-12-30	23.60	23.90	22.80	23.00	629309
2019-12-31	22.30	23.50	22.00	23.40	531723
2020-01-02	23.20	23.40	22.10	22.30	499101
2020-01-03	23.50	23.60	22.80	23.10	847513
2020-01-06	23.30	23.40	22.70	22.90	562325
2020-01-07	23.00	23.00	22.10	22.40	402003
2020-01-08	22.70	22.80	20.70	20.90	598911
2020-01-09	20.70	21.50	20.10	21.40	564673
2020-01-10	21.10	21.40	20.30	20.50	453207
2020-01-13	20.50	20.60	19.60	20.00	469824
2020-01-14	20.20	20.50	19.90	20.10	1001043
2020-01-15	20.10	20.30	19.50	20.00	558178
2020-01-16	20.20	20.30	19.55	19.60	518693
2020-01-17	20.50	20.60	18.80	18.90	687863
2020-01-21	19.00	19.10	18.30	18.40	556898
2020-01-22	18.70	18.70	17.30	17.50	651898
2020-01-23	17.40	17.40	16.60	17.20	815779
2020-01-24	17.50	17.50	16.20	16.80	752542
2020-01-27	16.10	16.70	15.50	15.80	697713
2020-01-28	16.10	17.20	16.10	17.10	1223845
2020-01-29	17.10	17.40	16.80	16.90	708343
2020-01-30	16.50	17.30	16.50	17.20	614171
2020-01-31	17.50	17.60	16.60	16.60	745421
2020-02-03	16.50	16.75	16.00	16.50	535748
2020-02-04	16.90	17.10	16.40	16.40	486964
2020-02-05	17.00	17.50	16.90	17.20	573967
2020-02-06	17.30	17.30	16.70	16.80	288341
2020-02-07	16.70	17.00	16.20	16.60	420641
2020-02-10	16.50	16.70	15.80	16.00	534029
2020-02-11	16.30	16.40	15.40	15.80	447702
2020-02-12	16.30	17.20	16.00	16.10	636475
2020-02-13	16.20	16.50	15.55	16.00	588442
2020-02-14	16.20	16.30	15.70	15.90	484826
2020-02-18	15.70	15.90	15.60	15.70	264359
2020-02-19	16.00	16.65	15.80	16.50	558226
2020-02-20	16.70	16.74	16.00	16.10	288683
2020-02-21	16.20	16.20	15.60	15.70	491632
2020-02-24	15.10	15.30	14.20	15.00	576881
2020-02-25	15.10	15.35	14.50	14.90	943218
2020-02-26	14.80	15.30	14.20	14.30	970833
2020-02-27	13.30	14.60	12.60	13.50	1180802
2020-02-28	13.30	14.70	12.90	14.50	529216
2020-03-02	15.10	15.50	13.50	14.10	642339
2020-03-03	14.60	14.70	13.80	14.20	776997
2020-03-04	14.70	15.00	14.00	14.20	506364
2020-03-05	14.00	14.20	13.30	13.40	457728
2020-03-06	12.90	13.10	12.00	13.00	1090750
2020-03-09	9.47	10.20	5.26	8.10	1942128
2020-03-10	10.20	10.20	7.90	9.88	1107583
2020-03-11	9.21	9.57	8.15	9.56	1017973
2020-03-12	8.10	9.50	7.50	9.44	1211637
2020-03-13	9.70	10.40	8.22	9.45	1425227
2020-03-16	8.10	9.45	7.80	7.94	749611
2020-03-17	8.36	8.50	7.34	7.83	962222
2020-03-18	7.50	7.50	5.00	5.69	936986
2020-03-19	6.30	7.20	5.21	7.20	725363
2020-03-20	7.40	7.80	7.00	7.35	574917
2020-03-23	7.29	7.40	6.72	6.85	368388
2020-03-24	7.20	8.17	7.00	8.08	504162
2020-03-25	8.00	8.80	7.58	7.76	511754
2020-03-26	8.05	8.20	6.80	7.00	413955
2020-03-27	7.11	7.42	6.50	6.50	318558
2020-03-30	6.50	6.60	5.50	6.11	502276
2020-03-31	6.00	7.03	5.90	6.63	384880
2020-04-01	6.70	6.70	5.55	6.00	348371
2020-04-02	6.10	8.70	6.10	7.31	574171
2020-04-03	7.60	7.95	7.12	7.80	418781
2020-04-06	7.60	8.30	7.32	8.30	379544
2020-04-07	8.50	8.90	7.71	7.94	358199
2020-04-08	8.15	8.52	7.61	8.40	548312
2020-04-09	8.50	9.22	8.00	8.45	466965
2020-04-13	8.80	8.80	8.00	8.30	320312
2020-04-14	8.30	8.55	8.00	8.02	351777
2020-04-15	7.66	7.89	7.38	7.38	284007
2020-04-16	7.50	7.50	6.51	6.51	392372
2020-04-17	6.83	7.40	6.50	7.32	484184
2020-04-20	6.70	7.19	6.40	6.73	513450
2020-04-21	6.80	6.98	6.25	6.50	503202
2020-04-22	6.83	7.19	6.60	6.74	547714
2020-04-23	6.96	7.99	6.80	7.42	828788
2020-04-24	7.76	8.20	7.30	7.60	345187
2020-04-27	7.70	7.75	6.90	7.23	401557
2020-04-28	7.50	7.50	6.85	7.28	332340
2020-04-29	7.60	8.60	7.50	8.40	708634
2020-04-30	9.20	9.27	8.06	8.37	464730
2020-05-01	8.30	8.35	7.50	7.75	295755
2020-05-04	7.84	7.95	7.50	7.85	253848
2020-05-05	8.32	8.45	7.63	7.71	353294
2020-05-06	7.90	7.90	7.00	7.08	472887
2020-05-07	7.43	7.43	7.00	7.36	373442
2020-05-08	7.57	7.58	7.20	7.56	303783
2020-05-11	7.88	8.30	7.71	7.91	457194
2020-05-12	8.30	9.49	8.10	8.60	786829
2020-05-13	9.00	9.10	8.10	8.70	492474
2020-05-14	8.50	8.99	7.90	8.47	501339
2020-05-15	8.57	8.90	8.30	8.74	430802
2020-05-18	9.50	9.69	9.03	9.43	414179
2020-05-19	9.45	9.50	8.50	8.50	397545
2020-05-20	8.85	8.97	8.50	8.78	434506
2020-05-21	8.50	8.80	8.33	8.42	282283
2020-05-22	8.40	8.50	8.13	8.36	208356
2020-05-26	8.80	8.80	8.40	8.64	322126
2020-05-27	8.80	8.88	8.20	8.35	343084
2020-05-28	8.40	8.59	8.05	8.05	328347
2020-05-29	8.30	8.34	7.70	7.79	574738
2020-06-01	8.00	8.00	7.50	7.50	576008
2020-06-02	7.80	7.85	7.40	7.58	678938
2020-06-03	7.60	8.00	7.51	7.95	644117
2020-06-04	8.00	8.48	7.91	8.32	597521
2020-06-05	8.85	9.80	8.80	9.42	1429378
2020-06-08	12.00	12.70	10.34	12.60	2192679
2020-06-09	12.80	13.80	12.20	12.30	1828991
2020-06-10	11.20	12.20	10.50	11.30	1011312
2020-06-11	10.40	11.30	10.10	10.60	1045502
2020-06-12	11.40	11.50	10.80	11.20	510438
2020-06-15	10.40	11.90	10.00	11.70	627638
2020-06-16	12.90	13.00	11.20	12.20	855959
2020-06-17	12.20	12.30	11.40	11.40	629396
2020-06-18	11.40	11.60	11.00	11.00	671722
2020-06-19	11.30	11.40	10.00	10.00	2900245
2020-06-22	10.60	10.60	9.65	9.70	782167
2020-06-23	10.20	10.25	9.40	9.54	1003929
2020-06-24	8.70	8.90	8.30	8.60	1353107
2020-06-25	8.35	8.70	8.30	8.69	890646
2020-06-26	8.60	8.66	7.91	8.40	3535987
2020-06-29	8.25	8.70	8.20	8.37	597760
2020-06-30	8.47	8.48	8.03	8.39	433191
2020-07-01	9.00	9.29	8.74	8.96	782928
2020-07-02	9.42	9.45	8.53	9.06	532167
2020-07-06	9.40	9.41	8.26	8.47	1030288
2020-07-07	8.20	8.30	8.00	8.00	471325
2020-07-08	8.10	8.20	7.50	7.70	697943
2020-07-09	7.75	7.95	7.30	7.40	414655
2020-07-10	7.40	7.98	7.20	7.45	769406
2020-07-13	7.76	7.79	7.27	7.44	492754
2020-07-14	7.44	7.65	7.10	7.50	503471
2020-07-15	7.80	8.09	7.52	7.60	457875
2020-07-16	7.72	7.75	7.45	7.58	218168
2020-07-17	7.70	7.70	7.42	7.49	270612
2020-07-20	7.50	7.68	7.39	7.50	321088
2020-07-21	7.70	8.34	7.61	8.18	648215
2020-07-22	8.17	8.17	7.71	7.90	244847
2020-07-23	8.12	8.13	7.62	7.72	233131
2020-07-24	7.82	8.00	7.72	8.00	241455
2020-07-27	8.10	8.60	8.00	8.12	353555
2020-07-28	8.30	8.40	7.75	7.84	230169
2020-07-29	7.90	8.20	7.80	8.13	227924
2020-07-30	8.10	8.13	7.80	7.92	176702
2020-07-31	8.80	8.80	7.88	8.02	1228534
2020-08-03	8.02	8.09	7.60	7.86	420724
2020-08-04	7.81	8.08	7.71	7.85	314201
2020-08-05	8.10	8.42	7.80	8.40	666853
2020-08-06	8.30	8.70	8.00	8.62	600992
2020-08-07	8.00	8.42	7.90	8.35	587957
2020-08-10	8.30	8.35	8.08	8.24	510255
2020-08-11	8.40	8.69	8.15	8.15	414952
2020-08-12	8.25	8.40	8.00	8.10	255560
2020-08-13	8.00	8.25	8.00	8.10	337539
2020-08-14	8.10	8.24	8.02	8.18	272536
2020-08-17	8.20	8.20	7.85	7.95	364083
2020-08-18	8.00	8.00	7.54	7.83	559643
2020-08-19	7.60	7.70	7.41	7.57	543627
2020-08-20	7.55	7.55	7.00	7.16	644125
2020-08-21	7.00	7.15	6.80	6.88	462923
2020-08-24	6.99	7.06	6.54	6.94	412543
2020-08-25	6.95	7.08	6.70	6.81	310502
2020-08-26	6.90	7.07	6.76	6.98	377793
2020-08-27	7.27	7.27	6.90	7.10	295310
2020-08-28	7.19	7.20	6.93	7.20	333618
2020-08-31	7.05	7.18	6.72	6.79	448599
2020-09-01	6.75	6.79	6.50	6.58	436990
2020-09-02	6.60	6.99	6.45	6.54	612008
2020-09-03	6.51	6.58	6.06	6.12	610415
2020-09-04	6.17	6.28	5.80	6.13	401875
2020-09-08	6.15	6.17	5.70	5.71	391828
2020-09-09	5.97	5.97	5.52	5.68	385121
2020-09-10	5.74	5.85	5.19	5.23	802646
2020-09-11	5.69	5.85	5.39	5.82	1270654
2020-09-14	5.69	5.85	5.44	5.60	707755
2020-09-15	5.52	5.60	5.33	5.44	691964
2020-09-16	5.46	5.70	5.46	5.62	718083
2020-09-17	5.60	5.61	5.41	5.55	376977
2020-09-18	5.58	6.10	5.40	5.40	849822
2020-09-21	5.08	5.90	4.93	5.90	1031893
2020-09-22	5.56	5.83	5.52	5.69	599980
2020-09-23	5.80	5.85	5.19	5.30	609860
2020-09-24	5.21	5.34	5.02	5.14	529780
2020-09-25	5.27	5.33	5.07	5.22	571629
2020-09-28	5.34	5.45	5.16	5.42	441360
2020-09-29	5.41	5.61	5.27	5.60	501038
2020-09-30	5.53	5.74	5.50	5.74	573688
2020-10-01	5.66	5.68	5.30	5.41	551899
2020-10-02	5.30	5.49	5.24	5.27	422659
2020-10-05	5.45	5.45	5.14	5.21	617233
2020-10-06	5.27	5.47	5.18	5.29	708317
2020-10-07	5.30	5.44	5.20	5.37	579652
2020-10-08	5.50	6.49	5.49	6.32	2169832
2020-10-09	6.37	6.39	5.75	5.91	1123922
2020-10-12	5.88	5.91	5.34	5.41	1184977
2020-10-13	5.48	5.48	5.15	5.21	889328
2020-10-14	5.28	5.51	5.18	5.22	699334
2020-10-15	5.12	5.23	5.03	5.22	535944
2020-10-16	5.22	5.31	5.08	5.18	577685
2020-10-19	5.22	5.22	5.01	5.05	579531
2020-10-20	5.08	5.10	4.86	5.06	836543
2020-10-21	5.07	5.07	4.69	4.74	1240765
2020-10-22	4.74	4.81	4.45	4.69	3042414
2020-10-23	4.76	4.76	4.46	4.69	1643058
2020-10-26	4.50	4.52	4.31	4.31	1020544
2020-10-27	4.27	4.30	4.09	4.13	933231
2020-10-28	3.95	3.98	3.70	3.73	1438156
2020-10-29	3.67	3.79	3.56	3.77	895277
2020-10-30	3.82	3.83	3.56	3.70	1025401
2020-11-02	3.69	3.84	3.55	3.70	1016240
2020-11-03	3.83	3.98	3.51	3.51	2030115
2020-11-04	3.59	3.59	3.35	3.42	1115107
2020-11-05	3.56	3.66	3.46	3.46	1104661
2020-11-06	3.84	3.88	3.39	3.40	1175749
2020-11-09	3.95	4.30	3.70	4.14	2096748
2020-11-10	4.21	4.40	4.14	4.40	958094
2020-11-11	4.80	4.80	4.34	4.42	1138561
2020-11-12	4.20	4.41	4.09	4.28	679451
2020-11-13	4.26	4.72	4.23	4.71	1016128
2020-11-16	4.94	5.22	4.92	5.16	1642026
2020-11-17	5.02	5.42	5.01	5.34	1194805
2020-11-18	5.43	5.62	5.30	5.31	894014
2020-11-19	5.24	5.65	5.22	5.58	724264
2020-11-20	5.58	5.89	5.52	5.64	1008719
2020-11-23	5.75	6.11	5.75	6.00	2037256
2020-11-24	6.26	6.97	6.25	6.79	1898604
2020-11-25	6.89	6.94	6.60	6.89	1136580
2020-11-27	6.89	6.99	6.75	6.92	719067
2020-11-30	6.89	7.02	6.22	6.25	1498198
2020-12-01	6.42	6.57	6.10	6.12	807851
2020-12-02	6.06	6.90	5.78	6.88	1538464
2020-12-03	6.93	7.08	6.67	6.87	1130945
2020-12-04	6.97	7.79	6.97	7.77	1570515
2020-12-07	7.65	8.28	7.40	7.90	1511950
2020-12-08	8.06	8.85	8.06	8.64	1307711
2020-12-09	8.97	9.73	8.45	9.21	2742389
2020-12-10	9.33	9.99	9.06	9.37	2093251
2020-12-11	9.59	9.63	8.90	9.12	1288824
2020-12-14	9.30	9.33	8.22	8.40	1640077
2020-12-15	8.53	8.73	8.05	8.67	1336691
2020-12-16	8.77	9.15	8.49	9.14	1081865
2020-12-17	9.25	9.93	9.23	9.50	3214938
2020-12-18	9.65	9.72	9.18	9.43	1170546
2020-12-21	9.00	9.45	8.80	9.21	1652201
2020-12-22	9.05	9.09	8.41	8.54	1486697
2020-12-23	8.63	9.53	8.63	9.34	1453406
2020-12-24	9.45	9.45	8.84	8.96	603393
2020-12-28	9.14	9.37	8.61	8.85	980207
2020-12-29	8.89	9.08	8.44	8.71	749545
2020-12-30	8.74	8.98	8.61	8.90	644966
2020-12-31	8.92	9.18	8.58	8.76	850793
2021-01-04	8.92	9.08	8.58	8.88	746828
2021-01-05	8.90	9.87	8.87	9.44	1853203
2021-01-06	9.66	10.03	9.31	9.65	1381077
2021-01-07	9.98	10.39	9.73	10.21	1441349
2021-01-08	10.65	10.84	10.27	10.39	1308600
2021-01-11	10.28	11.00	10.06	10.68	968293
2021-01-12	11.25	11.53	11.00	11.16	1144385
2021-01-13	11.27	11.46	10.69	11.14	1002104
2021-01-14	11.11	12.25	11.08	11.63	1562719
2021-01-15	11.73	11.76	11.10	11.21	842253
2021-01-19	11.51	11.72	11.10	11.49	951642
2021-01-20	11.54	11.73	11.22	11.57	643257
2021-01-21	11.49	11.56	10.63	10.85	1064014
2021-01-22	10.40	10.70	10.10	10.35	1173643
2021-01-25	10.26	10.45	9.87	10.45	757214
2021-01-26	10.61	10.83	10.00	10.01	1023098
2021-01-27	9.82	10.68	9.46	10.08	971334
2021-01-28	10.25	10.50	9.97	10.41	840116
2021-01-29	10.19	10.86	10.08	10.20	797270
2021-02-01	10.32	10.45	10.02	10.31	520992
2021-02-02	10.64	10.98	10.42	10.95	652656
2021-02-03	11.07	11.68	11.02	11.25	860545
2021-02-04	11.30	11.37	10.38	10.45	1816813
2021-02-05	11.00	11.78	10.86	11.00	7313150
2021-02-08	11.38	11.65	11.00	11.58	1930091
2021-02-09	11.50	12.33	11.00	12.01	1932225
2021-02-10	13.00	13.55	12.42	12.92	2424008
2021-02-11	13.00	13.05	11.38	11.76	1575859
2021-02-12	11.75	12.10	11.61	11.76	1049088
2021-02-16	12.77	12.80	11.72	12.04	1698336
2021-02-17	12.17	12.20	11.68	11.92	1005521
2021-02-18	11.72	11.72	10.95	11.03	1508725
2021-02-19	11.07	11.40	10.90	11.28	1362269
2021-02-22	11.59	12.79	11.50	12.30	1976876
2021-02-23	12.60	12.82	11.55	12.54	1363959
2021-02-24	12.88	14.60	12.64	14.55	4122398
2021-02-25	14.52	14.60	13.09	13.34	1830188
2021-02-26	13.19	13.67	12.70	13.28	682916
2021-03-01	13.69	13.98	13.00	13.13	1321646
2021-03-02	13.01	13.35	12.67	12.74	717405
2021-03-03	12.88	13.57	12.88	13.34	940562
2021-03-04	13.55	14.34	13.25	13.81	1499296
2021-03-05	14.39	14.98	13.76	14.88	1644535
2021-03-08	15.00	15.26	13.47	13.76	1383208
2021-03-09	13.73	14.00	13.21	13.62	842013
2021-03-10	13.64	14.19	13.57	13.95	979777
2021-03-11	14.01	14.50	13.89	14.31	845453
2021-03-12	13.78	14.31	13.30	14.11	1101378
2021-03-15	14.18	14.84	13.72	13.91	1210625
2021-03-16	14.00	14.29	13.40	13.69	1008756
2021-03-17	13.60	14.13	13.40	14.01	1027872
2021-03-18	13.77	14.08	12.41	12.56	1606428
2021-03-19	12.71	13.82	12.33	13.76	5018223
2021-03-22	13.61	13.71	12.90	13.17	1175226
2021-03-23	12.57	12.92	12.29	12.48	1126227
2021-03-24	12.77	13.04	12.55	12.56	1037328
2021-03-25	12.22	12.43	11.55	12.34	1431706
2021-03-26	12.50	12.79	12.20	12.79	890248
2021-03-29	12.49	12.78	11.95	12.00	754762
2021-03-30	11.80	12.17	11.40	12.16	555120
2021-03-31	12.11	12.45	11.99	12.08	645365
2021-04-01	12.30	13.17	12.22	13.14	853760
2021-04-05	12.90	13.00	12.22	12.28	1083601
2021-04-06	12.36	13.07	12.15	12.48	1060479
2021-04-07	12.40	12.91	12.28	12.81	654969
2021-04-08	12.67	12.98	12.45	12.69	657114
2021-04-09	12.66	12.94	12.36	12.53	591094
2021-04-12	12.60	12.76	11.85	11.88	720083
2021-04-13	11.92	12.28	11.76	12.25	526693
2021-04-14	12.38	13.44	12.28	12.87	905296
2021-04-15	13.00	13.01	12.58	12.84	505665
2021-04-16	12.99	12.99	12.64	12.78	501554
2021-04-19	12.79	13.20	12.73	12.92	514070
2021-04-20	12.85	12.86	12.17	12.27	571925
2021-04-21	12.12	12.60	11.90	12.57	477445
2021-04-22	12.60	12.61	12.23	12.23	426514
2021-04-23	12.30	12.58	12.12	12.22	343710
2021-04-26	12.07	12.77	12.07	12.55	498468
2021-04-27	12.61	13.09	12.57	13.06	495266
2021-04-28	13.14	14.38	13.14	14.21	1159714
2021-04-29	14.73	15.16	14.28	14.81	1097828
2021-04-30	14.44	15.04	14.38	14.48	752876
2021-05-03	14.67	14.95	14.40	14.85	678450
2021-05-04	14.79	15.12	14.66	14.73	909266
2021-05-05	15.12	16.00	14.90	15.84	741323
2021-05-06	15.73	15.76	14.80	15.25	1003447
2021-05-07	15.30	17.18	15.20	16.70	1519760
2021-05-10	17.16	17.75	15.83	15.87	1386108
2021-05-11	15.30	16.31	15.10	16.09	715452
2021-05-12	16.35	17.12	15.90	15.98	1071215
2021-05-13	15.75	16.35	14.86	15.27	953994
2021-05-14	15.65	16.16	15.57	15.92	623321
2021-05-17	15.70	16.81	15.70	16.76	606629
2021-05-18	16.86	17.85	16.54	17.13	1160234
2021-05-19	16.44	17.07	15.76	16.95	1366333
2021-05-20	16.15	17.00	15.98	16.82	827500
2021-05-21	17.00	17.07	16.65	16.82	605117
2021-05-24	17.00	17.65	16.66	17.62	856025
2021-05-25	17.50	17.69	16.67	16.69	786543
2021-05-26	16.70	17.56	16.68	17.55	705098
2021-05-27	17.54	18.18	17.37	18.14	1204071
2021-05-28	18.12	18.60	17.86	18.21	378471
2021-06-01	18.92	19.41	18.57	18.93	1025045
2021-06-02	19.26	19.38	18.75	18.90	705872
2021-06-03	18.87	18.97	18.40	18.58	414613
2021-06-04	18.50	18.99	18.15	18.86	509377
2021-06-07	19.34	19.85	19.13	19.52	1287951
2021-06-08	19.45	20.26	19.15	20.09	726004
2021-06-09	20.28	20.38	19.43	19.44	772600
2021-06-10	19.81	20.07	18.82	19.22	592585
2021-06-11	19.32	19.48	19.15	19.24	461881
2021-06-14	19.42	19.78	18.63	18.74	667397
2021-06-15	18.82	19.03	18.46	19.00	1128628
2021-06-16	18.91	19.46	18.55	19.35	790038
2021-06-17	18.66	19.71	18.41	19.32	4692260
2021-06-18	18.77	19.48	18.60	19.06	1487460
2021-06-21	19.31	19.75	19.09	19.53	1375748
2021-06-22	19.50	19.84	19.12	19.81	1028672
2021-06-23	19.89	20.29	19.58	19.74	785123
2021-06-24	19.80	20.36	19.59	19.89	1341538
2021-06-25	19.98	20.60	19.83	20.54	7257442
2021-06-28	20.64	20.68	19.33	19.40	1210686
2021-06-29	19.70	20.40	19.50	19.77	896510
2021-06-30	19.90	20.84	19.80	20.77	1239120
2021-07-01	21.44	21.64	20.46	21.20	1060096
2021-07-02	21.35	21.60	20.97	21.03	1030933
2021-07-06	21.20	21.31	19.90	20.15	632615
2021-07-07	20.35	20.70	19.38	19.54	670870
2021-07-08	19.14	19.95	18.76	19.49	592161
2021-07-09	19.84	19.89	19.45	19.67	434778
2021-07-12	19.33	19.69	19.00	19.50	455460
2021-07-13	19.47	19.47	18.95	19.06	608914
2021-07-14	19.30	19.61	17.49	17.69	870566
2021-07-15	16.82	17.79	16.82	17.54	1199854
2021-07-16	17.68	17.69	15.73	15.85	1234261
2021-07-19	15.64	15.72	14.94	15.61	1402875
2021-07-20	15.74	16.25	15.02	16.19	1235084
2021-07-21	16.50	17.17	16.46	16.77	883889
2021-07-22	17.21	17.22	16.55	16.89	699078
2021-07-23	16.93	17.06	16.19	16.35	355775
2021-07-26	16.35	17.26	16.35	17.05	485125
2021-07-27	16.95	16.95	16.11	16.36	537316
2021-07-28	16.45	17.23	16.41	16.97	965549
2021-07-29	17.25	17.34	16.88	17.15	511248
2021-07-30	16.98	17.37	16.84	17.27	894050
2021-08-02	17.27	17.79	16.14	16.32	504643
2021-08-03	16.11	16.71	15.82	16.51	670896
2021-08-04	16.24	16.54	15.80	15.88	720619
2021-08-05	15.92	17.09	15.90	16.98	849406
2021-08-06	17.13	17.40	16.66	17.19	598329
2021-08-09	16.83	16.96	16.34	16.59	544572
2021-08-10	16.73	17.57	16.53	17.35	803385
2021-08-11	17.12	17.68	16.67	17.62	692505
2021-08-12	17.32	17.86	17.30	17.64	537065
2021-08-13	17.56	17.63	16.44	16.44	498474
2021-08-16	16.10	16.49	15.64	15.79	571192
2021-08-17	15.52	16.16	15.44	15.90	480220
2021-08-18	16.03	16.28	15.24	15.26	578298
2021-08-19	14.90	15.37	14.09	14.30	891702
2021-08-20	14.25	14.62	14.03	14.60	547291
2021-08-23	15.28	15.44	14.98	15.22	557139
2021-08-24	15.48	15.77	15.27	15.58	392401
2021-08-25	15.57	15.92	15.32	15.74	405845
2021-08-26	15.65	15.90	15.29	15.32	451489
2021-08-27	15.49	16.58	15.49	16.15	594375
2021-08-30	16.47	16.47	15.73	15.98	418589
2021-08-31	15.89	16.62	15.72	16.60	656419
2021-09-01	16.77	16.91	16.38	16.82	762971
2021-09-02	16.82	17.80	16.82	17.34	661791
2021-09-03	17.39	17.61	17.00	17.46	577988
2021-09-07	17.30	17.76	17.16	17.58	956038
2021-09-08	17.68	18.10	17.25	17.90	762449
2021-09-09	17.83	18.08	17.18	17.26	649831
2021-09-10	17.70	17.71	17.22	17.27	372737
2021-09-13	17.44	17.87	17.31	17.86	696857
2021-09-14	18.02	18.02	17.22	17.67	630142
2021-09-15	17.96	18.54	17.90	18.51	819709
2021-09-16	18.46	18.65	17.95	18.40	494293
2021-09-17	18.30	18.55	17.23	17.25	1419490
2021-09-20	16.70	17.23	16.42	17.15	621082
2021-09-21	17.30	17.72	17.05	17.53	612683
2021-09-22	17.91	18.21	17.76	17.80	625193
2021-09-23	18.00	18.74	17.85	18.69	1188288
2021-09-24	18.37	19.21	18.37	19.21	508555
2021-09-27	19.68	21.05	19.60	20.88	1119220
2021-09-28	21.15	21.30	20.47	20.55	1319409
2021-09-29	20.61	21.40	20.21	21.40	838791
2021-09-30	21.31	21.58	20.62	21.40	1019433
2021-10-01	21.36	22.81	21.26	22.37	1380766
2021-10-04	22.80	24.73	22.53	24.73	1419161
2021-10-05	25.07	25.23	22.70	24.16	1472261
2021-10-06	23.60	23.80	22.48	22.57	1014338
2021-10-07	23.18	24.96	22.61	24.62	1334288
2021-10-08	24.97	26.02	24.70	26.00	1084961
2021-10-11	26.87	26.88	26.05	26.47	1572531
2021-10-12	26.54	27.87	26.08	26.77	1089896
2021-10-13	26.34	26.71	25.57	25.71	1332199
2021-10-14	26.02	26.23	24.70	25.35	1122988
2021-10-15	25.94	26.53	25.18	25.19	641483
2021-10-18	25.58	26.10	24.30	24.83	686914
2021-10-19	24.93	25.07	24.40	24.78	445900
2021-10-20	24.38	25.26	24.06	25.07	429044
2021-10-21	24.89	25.21	24.17	24.21	515872
2021-10-22	24.24	24.99	23.91	24.95	770839
2021-10-25	25.28	26.02	24.82	25.39	845904
2021-10-26	24.93	25.03	24.27	24.68	1553259
2021-10-27	24.33	24.53	23.02	23.21	962129
2021-10-28	23.11	23.90	22.88	23.89	553268
2021-10-29	23.93	23.98	23.00	23.16	484179
2021-11-01	23.60	24.30	23.31	24.07	633821
2021-11-02	23.95	24.47	23.60	24.28	576123
2021-11-03	23.81	24.61	23.61	23.76	600039
2021-11-04	24.09	24.60	23.32	23.87	431205
2021-11-05	23.65	25.57	23.46	25.41	1516572
2021-11-08	25.72	25.95	24.44	24.68	808296
2021-11-09	24.90	25.26	24.05	24.68	630990
2021-11-10	24.42	24.59	23.25	23.69	865119
2021-11-11	23.79	24.30	23.56	23.71	651809
2021-11-12	23.63	23.91	23.12	23.86	634011
2021-11-15	23.62	24.64	23.10	24.15	479616
2021-11-16	24.10	24.19	23.30	23.50	592202
2021-11-17	22.81	23.18	20.68	21.49	2584657
2021-11-18	21.26	21.77	20.34	21.19	5234183
2021-11-19	20.75	21.11	19.99	20.90	3478078
2021-11-22	21.08	21.39	20.55	20.67	1251580
2021-11-23	20.99	22.00	20.95	21.48	1245894
2021-11-24	21.17	22.26	21.17	22.14	929336
2021-11-26	20.86	20.86	19.72	20.55	1003228
2021-11-29	21.35	21.68	20.39	20.97	984176
2021-11-30	20.21	20.93	19.51	20.38	1882595
2021-12-01	21.01	21.01	18.40	18.51	1988051
2021-12-02	18.41	19.28	17.98	19.21	2324610
2021-12-03	19.56	19.89	18.43	18.87	1112315
2021-12-06	19.39	19.83	18.61	19.34	862447
2021-12-07	19.79	20.62	19.70	20.14	1043920
2021-12-08	20.17	20.75	19.64	20.74	1332690
2021-12-09	20.38	20.68	20.02	20.45	768344
2021-12-10	20.62	20.77	19.63	20.30	966482
2021-12-13	20.10	20.17	18.81	18.95	1074928
2021-12-14	18.55	19.00	18.33	18.45	1376244
2021-12-15	18.45	18.97	17.66	18.69	1050258
2021-12-16	18.89	19.34	18.38	18.52	959144
2021-12-17	18.78	19.28	18.30	19.18	2085734
2021-12-20	18.40	18.71	17.52	18.50	1019243
2021-12-21	18.83	19.83	18.77	19.73	973677
2021-12-22	19.72	20.02	19.30	19.92	683818
2021-12-23	19.96	20.08	19.59	19.93	484817
2021-12-27	20.12	21.39	19.78	21.17	730567
2021-12-28	21.44	21.61	20.68	20.67	630051
2021-12-29	20.77	21.12	20.42	20.68	365177
2021-12-30	20.75	21.11	20.00	20.07	435865
2021-12-31	19.96	20.65	19.75	20.58	607603
2022-01-03	20.56	21.78	20.56	21.71	724590
2022-01-04	21.88	22.77	21.80	22.54	1211845
2022-01-05	22.83	23.07	21.32	21.34	1103781
2022-01-06	22.13	23.07	21.97	22.74	972373
2022-01-07	22.86	23.05	22.32	22.58	838955
2022-01-10	22.44	22.75	21.37	21.88	654528
2022-01-11	22.15	23.44	21.56	23.20	784313
2022-01-12	23.51	23.71	23.11	23.24	567517
2022-01-13	23.28	23.71	22.52	22.74	398478
2022-01-14	22.98	23.94	22.80	23.85	706332
2022-01-18	24.19	24.38	22.95	23.43	807356
2022-01-19	23.58	23.96	22.84	23.37	891621
2022-01-20	23.24	24.12	22.59	22.62	1038857
2022-01-21	22.25	22.76	21.64	21.74	1026992
2022-01-24	20.77	22.52	20.03	22.45	1131990
2022-01-25	22.14	23.29	21.11	22.93	766737
2022-01-26	23.78	23.94	22.34	22.89	1016007
2022-01-27	23.36	24.06	21.70	22.48	1188243
2022-01-28	22.69	23.49	22.54	23.20	1240261
2022-01-31	23.25	24.12	22.68	23.52	1130267
2022-02-01	23.91	25.30	23.25	24.75	2563040
2022-02-02	25.06	25.28	23.32	24.58	1033281
2022-02-03	24.06	24.74	23.66	24.48	767962
2022-02-04	24.66	25.47	24.09	24.56	1138774
2022-02-07	24.53	24.94	23.92	24.16	795410
2022-02-08	23.89	24.04	21.81	22.27	1375361
2022-02-09	22.31	23.20	22.21	22.89	1056104
2022-02-10	22.66	24.10	22.66	23.08	1652440
2022-02-11	23.44	24.67	23.20	24.39	828747
2022-02-14	24.51	25.19	23.80	24.67	1661003
2022-02-15	23.26	24.32	23.02	24.11	1030418
2022-02-16	24.46	25.10	23.74	24.00	1061243
2022-02-17	24.12	24.55	23.54	24.15	709267
2022-02-18	23.59	24.35	23.51	23.95	1108726
2022-02-22	25.00	25.00	22.70	22.90	1113757
2022-02-23	23.04	23.79	22.68	22.95	1003646
2022-02-24	23.96	23.96	22.22	23.26	1223762
2022-02-25	23.50	23.66	22.21	23.60	1209204
2022-02-28	23.34	25.13	23.34	25.08	1484278
2022-03-01	25.67	26.40	25.41	25.66	2299897
2022-03-02	26.44	27.04	25.76	26.11	1731202
2022-03-03	25.85	26.13	24.50	25.69	1304469
2022-03-04	25.87	28.04	25.86	27.39	2729857
2022-03-07	27.54	29.10	26.46	27.08	1819482
2022-03-08	27.28	27.76	25.15	26.36	2274555
2022-03-09	25.06	25.53	23.97	25.21	1732838
2022-03-10	25.35	25.85	24.58	25.19	1372829
2022-03-11	24.65	25.56	24.65	24.98	1166197
2022-03-14	24.07	24.21	22.66	23.84	1567626
2022-03-15	23.33	25.09	23.33	24.64	1233857
2022-03-16	24.57	24.84	23.80	24.74	1233467
2022-03-17	25.34	26.44	25.25	25.93	1271139
2022-03-18	26.34	27.55	25.97	27.25	3564172
2022-03-21	27.72	28.30	27.06	27.55	1383597
2022-03-22	27.55	27.85	26.54	27.17	906186
2022-03-23	27.51	28.25	27.44	27.99	842661
2022-03-24	28.13	28.73	27.48	27.79	874618
2022-03-25	27.79	29.69	27.60	29.36	1249299
2022-03-28	28.41	28.81	27.83	27.89	874038
2022-03-29	27.26	28.04	26.84	27.72	1297423
2022-03-30	28.35	29.29	28.25	28.78	1187420
2022-03-31	28.40	29.48	28.16	28.19	1056398
2022-04-01	28.37	29.86	28.17	28.52	1590717
2022-04-04	28.98	29.88	28.45	29.72	961662
2022-04-05	29.91	30.44	28.44	28.52	1180960
2022-04-06	28.60	28.86	27.15	27.45	1006400
2022-04-07	27.77	29.03	27.42	28.85	1149453
2022-04-08	28.85	29.25	28.28	28.70	660779
2022-04-11	28.15	28.15	27.32	27.72	544700
2022-04-12	28.54	29.09	28.06	28.21	722633
2022-04-13	28.80	29.40	28.20	29.17	605526
2022-04-14	29.08	29.43	28.68	28.87	489089
2022-04-18	29.13	29.77	28.80	28.96	538917
2022-04-19	28.50	28.94	27.99	28.11	577620
2022-04-20	28.47	29.25	27.89	29.17	712083
2022-04-21	29.67	29.77	27.26	27.48	993379
2022-04-22	27.08	27.44	25.28	25.45	979401
2022-04-25	24.65	25.38	23.17	25.13	1441757
2022-04-26	25.43	25.93	24.75	24.97	912732
2022-04-27	25.04	25.12	24.11	24.74	668787
2022-04-28	25.02	26.07	23.84	25.79	703200
2022-04-29	25.80	26.16	24.63	24.98	600299
2022-05-02	24.31	24.80	23.53	24.61	845229
2022-05-03	24.72	25.81	24.53	25.46	686329
2022-05-04	26.67	28.05	25.93	27.94	1619319
2022-05-05	28.39	28.50	26.39	27.29	819885
2022-05-06	27.80	29.39	26.93	29.23	1614337
2022-05-09	28.16	28.23	25.45	25.78	1903801
2022-05-10	26.12	26.80	24.90	26.14	947119
2022-05-11	26.98	27.76	25.93	25.99	1354101
2022-05-12	25.74	26.85	25.26	26.08	1291516
2022-05-13	26.61	27.39	26.61	27.11	823935
2022-05-16	27.13	28.68	27.13	28.03	873020
2022-05-17	28.37	28.48	27.70	28.22	848974
2022-05-18	28.68	28.68	26.62	27.47	923559
2022-05-19	26.53	27.96	26.51	27.23	829071
2022-05-20	27.51	27.98	26.86	27.63	459372
2022-05-23	27.88	29.01	27.13	28.98	847430
2022-05-24	28.66	29.26	28.18	29.12	1001418
2022-05-25	29.36	30.05	29.33	29.67	1398458
2022-05-26	30.21	31.68	30.10	31.41	1261750
2022-05-27	31.43	33.36	31.08	33.33	1154503
2022-05-31	33.85	34.17	31.50	32.69	2091493
2022-06-01	33.00	34.04	32.47	32.96	1572877
2022-06-02	32.63	33.53	32.02	33.24	899397
2022-06-03	33.00	34.00	32.67	33.76	785197
2022-06-06	34.02	34.40	33.52	34.21	683302
2022-06-07	33.87	35.85	33.73	35.83	1165123
2022-06-08	36.34	39.10	36.25	36.27	2805632
2022-06-09	36.28	37.94	35.87	37.01	1362095
2022-06-10	36.74	37.46	36.01	37.02	1721001
2022-06-13	35.38	36.20	33.55	35.09	1704125
2022-06-14	36.56	36.83	33.92	34.40	1461786
2022-06-15	34.34	35.07	33.37	34.31	975940
2022-06-16	33.11	33.67	32.11	32.15	2029529
2022-06-17	32.09	32.34	27.45	27.52	4285542
2022-06-21	29.50	31.08	28.82	30.84	2156819
2022-06-22	28.85	29.14	27.23	27.28	2057130
2022-06-23	27.30	27.88	25.01	25.88	1995520
2022-06-24	26.44	27.36	25.60	26.08	3265987
2022-06-27	26.48	27.57	26.01	27.35	1502244
2022-06-28	28.23	28.74	27.62	28.53	1480286
2022-06-29	29.06	29.20	25.99	26.13	1188998
2022-06-30	25.36	26.17	24.54	25.26	1761193
2022-07-01	25.57	25.93	24.41	25.36	731314
2022-07-05	24.52	24.53	22.59	22.93	2130846
2022-07-06	22.85	23.60	21.45	23.12	1700077
2022-07-07	23.94	24.63	23.94	24.32	830010
2022-07-08	24.82	24.82	23.76	24.26	653146
2022-07-11	23.85	24.19	23.18	23.60	1001787
2022-07-12	22.57	23.00	21.95	22.57	1053494
2022-07-13	22.11	23.58	21.87	23.11	623970
2022-07-14	21.92	22.51	21.60	22.44	796543
2022-07-15	23.07	23.40	22.36	23.37	704285
2022-07-18	24.06	25.00	24.06	24.74	789035
2022-07-19	24.60	26.08	24.59	25.91	970959
2022-07-20	25.56	27.18	25.22	27.18	770386
2022-07-21	26.25	26.40	25.08	26.35	733096
2022-07-22	26.10	26.75	25.11	25.27	585363
2022-07-25	25.51	27.14	25.41	27.00	685348
2022-07-26	27.61	27.66	25.96	26.25	649568
2022-07-27	26.60	27.88	26.25	27.70	725941
2022-07-28	28.20	28.57	26.98	28.07	530656
2022-07-29	28.75	29.17	28.21	28.83	818877
2022-08-01	27.99	28.67	27.03	28.56	536676
2022-08-02	29.08	29.58	28.48	29.27	1033208
2022-08-03	29.64	29.87	27.26	27.50	1208944
2022-08-04	28.03	28.75	25.62	25.69	1433751
2022-08-05	25.25	27.50	25.05	26.76	894473
2022-08-08	26.32	27.28	26.10	27.17	690072
2022-08-09	27.39	27.90	27.06	27.26	649474
2022-08-10	27.26	28.18	26.51	28.15	736841
2022-08-11	29.08	30.35	28.60	29.75	1006337
2022-08-12	29.51	30.00	29.04	29.85	471000
2022-08-15	28.01	28.70	27.47	28.61	570585
2022-08-16	29.28	29.45	28.10	28.32	688639
2022-08-17	28.27	29.43	28.20	29.27	839843
2022-08-18	29.85	31.91	29.85	31.91	1228238
2022-08-19	31.65	31.95	30.92	31.03	622175
2022-08-22	31.00	31.68	29.68	31.37	682647
2022-08-23	32.00	33.05	31.47	31.66	1137703
2022-08-24	31.97	32.65	31.50	32.41	1002842
2022-08-25	32.73	32.86	31.32	31.67	1055201
2022-08-26	31.51	32.33	31.17	31.61	682507
2022-08-29	31.50	33.50	31.49	32.64	1038227
2022-08-30	31.72	31.81	30.45	30.99	972182
2022-08-31	30.01	32.39	29.80	31.64	898015
2022-09-01	30.93	31.26	30.10	30.32	820311
2022-09-02	31.65	31.94	30.96	31.53	581233
2022-09-06	31.99	32.15	30.84	31.18	784646
2022-09-07	30.15	30.44	29.03	29.47	883656
2022-09-08	29.61	30.11	29.03	29.91	649710
2022-09-09	30.79	31.50	30.54	31.41	595630
2022-09-12	31.91	32.23	31.32	32.11	665058
2022-09-13	31.38	32.18	31.05	31.76	629710
2022-09-14	32.50	34.59	32.30	33.62	1421451
2022-09-15	32.94	33.66	32.40	32.54	637512
2022-09-16	32.26	32.29	29.90	31.49	1404547
2022-09-19	29.81	31.07	29.81	30.88	560517
2022-09-20	30.54	30.80	29.34	29.98	728566
2022-09-21	30.83	31.00	29.32	29.59	631521
2022-09-22	30.25	30.72	28.42	28.43	793945
2022-09-23	26.99	26.99	25.61	25.77	1198181
2022-09-26	25.54	26.25	24.21	24.47	1285119
2022-09-27	25.47	25.54	24.56	25.06	853365
2022-09-28	25.31	27.73	25.17	27.63	1374773
2022-09-29	27.29	27.37	25.65	26.99	819748
2022-09-30	26.66	27.44	26.32	27.41	1234178
2022-10-03	29.09	29.61	28.51	29.55	1313486
2022-10-04	30.57	31.80	30.23	31.35	1146238
2022-10-05	31.64	32.27	30.47	31.95	749254
2022-10-06	31.75	33.39	31.75	32.87	964982
2022-10-07	32.94	33.88	32.40	32.79	811593
2022-10-10	32.87	33.64	32.40	32.81	815041
2022-10-11	29.05	30.89	28.73	29.81	6492128
2022-10-12	29.40	31.21	29.31	31.21	9736048
2022-10-13	30.89	33.29	30.41	33.27	2107074
2022-10-14	32.79	33.09	31.29	31.86	1832764
2022-10-17	32.46	33.74	32.10	33.29	1428283
2022-10-18	33.93	34.21	32.66	33.48	1383401
2022-10-19	33.91	35.47	33.34	35.21	1667052
2022-10-20	35.75	35.90	33.55	33.99	2555829
2022-10-21	34.37	34.73	33.43	34.48	1528184
2022-10-24	34.55	35.05	33.73	34.20	961279
2022-10-25	33.84	34.64	33.50	34.02	1092440
2022-10-26	34.29	35.42	34.28	34.97	731890
2022-10-27	35.65	35.74	34.20	34.26	1490744
2022-10-28	34.42	34.60	32.63	33.67	787086
2022-10-31	33.48	34.67	33.36	34.14	1027678
2022-11-01	35.03	35.10	34.32	34.56	1609617
2022-11-02	34.45	34.81	33.23	33.36	1040895
2022-11-03	33.60	34.64	32.85	33.85	1103877
2022-11-04	35.17	35.92	34.46	34.99	1906823
2022-11-07	35.37	36.37	34.71	35.52	1430330
2022-11-08	35.33	35.72	34.06	35.66	1600407
2022-11-09	34.76	36.29	34.01	34.40	1675729
2022-11-10	35.64	37.21	34.95	36.97	1816001
2022-11-11	37.80	38.12	36.83	37.38	1774485
2022-11-14	37.79	39.02	37.51	37.92	2447931
2022-11-15	37.63	38.60	36.77	38.00	2626694
2022-11-16	37.20	37.37	36.33	37.00	2068933
2022-11-17	36.63	36.83	35.82	36.52	3011893
2022-11-18	35.79	36.55	34.46	36.46	1773332
2022-11-21	35.86	35.86	34.16	35.58	1628401
2022-11-22	36.28	36.83	35.50	36.79	1634794
2022-11-23	36.32	36.48	35.11	35.89	1104240
2022-11-25	36.15	36.54	35.72	36.05	451596
2022-11-28	34.72	35.26	34.42	34.71	1198383
2022-11-29	35.43	35.93	34.83	35.72	1543996
2022-11-30	36.60	36.62	35.45	36.39	1264951
2022-12-01	37.01	37.09	35.20	35.32	1741472
2022-12-02	34.89	36.00	34.80	35.79	902872
2022-12-05	36.40	36.56	33.51	33.92	1252304
2022-12-06	33.65	34.15	32.33	32.71	970599
2022-12-07	32.71	33.40	31.84	32.35	1029214
2022-12-08	33.41	33.59	31.22	31.44	1084685
2022-12-09	31.42	32.02	31.01	31.13	790446
2022-12-12	31.12	32.54	31.12	32.39	1612859
2022-12-13	33.43	33.75	32.35	32.68	1194305
2022-12-14	33.11	33.66	32.15	32.29	1306624
2022-12-15	32.10	32.96	31.70	32.61	1885322
2022-12-16	31.50	31.95	30.75	31.73	2739130
2022-12-19	31.91	32.37	30.27	30.48	876833
2022-12-20	30.13	31.22	30.11	30.80	1413210
2022-12-21	31.54	32.06	30.81	31.65	909346
2022-12-22	31.41	31.64	29.45	30.27	1263793
2022-12-23	30.87	31.79	30.47	31.78	751885
2022-12-27	31.91	32.11	31.54	31.74	825801
2022-12-28	31.63	31.63	29.93	30.06	1144353
2022-12-29	29.82	30.97	29.60	30.65	836225
2022-12-30	30.18	30.94	30.13	30.82	2725419
2023-01-03	30.20	30.62	28.37	29.01	1577702
2023-01-04	28.46	29.61	28.37	28.84	1933256
2023-01-05	28.56	29.05	28.22	28.52	1220546
2023-01-06	29.29	30.33	29.06	29.55	1388895
2023-01-09	30.35	30.87	30.13	30.74	1262649
2023-01-10	31.00	31.00	30.08	30.63	1027325
2023-01-11	31.30	31.37	30.06	30.80	898196
2023-01-12	31.16	31.98	30.80	31.39	1271149
2023-01-13	31.43	32.14	30.75	32.04	714557
2023-01-17	32.33	32.70	31.79	32.24	760923
2023-01-18	32.57	32.91	31.16	31.17	1110445
2023-01-19	31.08	31.87	30.61	31.79	1063926
2023-01-20	32.10	32.47	31.35	32.46	924040
2023-01-23	32.78	32.95	32.38	32.69	624002
2023-01-24	32.96	33.10	31.98	32.00	928336
2023-01-25	31.78	32.46	31.31	32.11	1135481
2023-01-26	32.52	33.53	32.11	33.32	1950528
2023-01-27	35.50	35.88	34.43	34.62	4988798
2023-01-30	34.02	34.40	33.17	33.49	2257368
2023-01-31	33.49	34.08	33.13	33.52	1524920
2023-02-01	33.33	33.61	31.62	32.93	17165901
2023-02-02	32.79	32.89	30.86	31.60	2502599
2023-02-03	31.52	33.00	31.52	31.96	2316478
2023-02-06	31.85	32.25	30.83	31.21	2411678
2023-02-07	31.65	33.42	31.24	33.42	2317126
2023-02-08	33.45	33.64	32.75	33.29	1282545
2023-02-09	33.49	33.49	32.01	32.15	1319137
2023-02-10	32.56	34.15	32.42	34.11	1744712
2023-02-13	33.97	34.52	33.50	34.02	1114007
2023-02-14	33.90	34.53	33.59	34.33	999936
2023-02-15	33.64	34.10	32.74	34.04	1521683
2023-02-16	33.83	34.52	33.48	33.49	1234913
2023-02-17	33.00	33.00	31.68	31.94	1452570
2023-02-21	31.56	32.16	31.03	31.20	1084150
2023-02-22	31.01	31.31	30.12	30.57	1387585
2023-02-23	31.42	32.11	30.80	31.80	1394500
2023-02-24	31.22	33.07	30.98	32.12	1816729
2023-02-27	32.13	32.38	31.11	31.81	1098551
2023-02-28	32.19	32.47	31.02	31.04	1502706
2023-03-01	31.15	32.42	30.93	32.16	1143899
2023-03-02	31.99	32.89	31.69	32.57	1128004
2023-03-03	31.92	34.02	31.80	33.75	1195289
2023-03-06	33.50	34.06	33.18	33.19	1500797
2023-03-07	32.98	33.32	31.98	32.20	1472206
2023-03-08	31.96	32.55	31.27	31.76	1341214
2023-03-09	31.98	32.45	30.85	30.89	1250402
2023-03-10	31.02	31.64	30.33	30.46	1093710
2023-03-13	29.52	30.38	28.87	29.12	1838703
2023-03-14	29.35	30.43	28.75	29.16	1311400
2023-03-15	27.67	27.92	25.56	26.68	2500576
2023-03-16	25.99	27.23	25.75	26.94	1962194
2023-03-17	26.66	26.83	25.60	26.38	4250540
2023-03-20	26.41	27.69	26.41	26.77	1435219
2023-03-21	27.73	28.71	27.60	28.47	1463713
2023-03-22	28.52	29.20	27.91	27.97	1580567
2023-03-23	28.23	28.75	27.31	27.68	963088
2023-03-24	27.04	28.47	26.91	28.35	1317278
2023-03-27	28.77	29.51	28.34	29.25	1280589
2023-03-28	29.32	29.84	29.22	29.23	923477
2023-03-29	29.71	29.95	29.33	29.88	974153
2023-03-30	30.12	30.13	29.18	29.79	2045720
2023-03-31	30.11	30.60	29.84	30.35	1976395
2023-04-03	32.22	33.16	31.65	33.11	2455472
2023-04-04	33.40	33.40	31.71	32.43	1253256
2023-04-05	32.42	32.71	31.82	32.51	914428
2023-04-06	32.42	33.03	31.89	32.57	1553078
2023-04-10	32.79	33.58	32.79	33.34	1211150
2023-04-11	33.84	34.21	33.61	33.96	1827269
2023-04-12	34.32	34.45	33.78	33.82	1214187
2023-04-13	34.17	34.99	33.68	34.51	1572829
2023-04-14	34.68	35.08	34.20	35.06	885498
2023-04-17	35.16	35.25	34.09	34.20	1082325
2023-04-18	34.12	34.19	33.70	34.13	908922
2023-04-19	33.38	33.82	32.87	33.80	1131155
2023-04-20	33.16	33.31	32.37	33.06	1166713
2023-04-21	32.91	33.05	32.51	32.77	723878
2023-04-24	32.81	33.84	32.35	33.74	705699
2023-04-25	32.96	33.35	32.18	32.31	979464
2023-04-26	32.18	32.69	31.62	31.84	849428
2023-04-27	32.48	32.70	31.78	32.31	787197
2023-04-28	32.34	33.48	32.06	33.17	699979
2023-05-01	32.67	33.64	32.44	33.33	1147107
2023-05-02	32.99	33.02	31.44	32.12	1189613
2023-05-03	31.39	31.98	30.90	31.00	2064101
2023-05-04	30.93	31.75	30.84	30.93	1787956
2023-05-05	32.25	32.95	31.48	31.83	2288530
2023-05-08	32.48	33.09	31.86	32.00	1427458
2023-05-09	31.58	32.02	31.18	31.23	1746742
2023-05-10	31.33	31.61	30.53	31.17	1379920
2023-05-11	30.63	31.42	30.48	31.41	954862
2023-05-12	31.75	31.95	30.91	31.51	626435
2023-05-15	31.78	32.75	31.43	31.96	743791
2023-05-16	30.99	31.20	30.01	30.22	7157030
2023-05-17	30.61	30.83	29.87	30.30	4095100
2023-05-18	30.10	30.98	29.57	30.96	2023598
2023-05-19	31.45	31.75	30.87	31.18	1488887
2023-05-22	31.09	32.58	31.09	31.90	1977942
2023-05-23	32.02	32.65	31.41	31.59	1973454
2023-05-24	31.82	32.20	31.20	31.98	1442941
2023-05-25	31.20	31.77	30.70	31.02	1645639
2023-05-26	31.18	31.21	30.56	30.99	1431466
2023-05-30	30.32	30.44	29.65	30.41	1304127
2023-05-31	29.92	30.41	29.73	29.91	1811418
2023-06-01	30.00	30.40	29.57	29.93	1457855
2023-06-02	30.74	31.63	30.54	31.39	1024337
2023-06-05	32.01	31.81	30.96	31.39	934010
2023-06-06	30.55	32.01	30.47	31.97	2360007
2023-06-07	32.29	33.31	32.22	33.08	2136830
2023-06-08	32.93	33.37	32.53	33.08	1143110
2023-06-09	32.95	33.42	32.69	33.00	770470
2023-06-12	32.43	32.86	32.00	32.42	1113774
2023-06-13	32.83	33.77	32.76	32.92	1073673
2023-06-14	33.33	33.50	32.11	32.73	950996
2023-06-15	32.69	33.76	32.51	33.25	1853440
2023-06-16	33.48	33.67	32.84	33.30	2900715
2023-06-20	33.28	33.31	32.03	33.22	1302167
2023-06-21	33.22	34.13	33.04	33.41	1495318
2023-06-22	32.80	32.98	32.22	32.35	1383498
2023-06-23	31.77	32.18	31.55	32.07	3160867
2023-06-26	32.33	33.28	32.14	32.69	1334057
2023-06-27	32.49	33.31	32.30	32.62	1394048
2023-06-28	32.54	33.65	32.20	33.51	1986097
2023-06-29	33.70	34.25	33.55	34.10	1063514
2023-06-30	34.44	34.79	34.23	34.32	2125376
2023-07-03	34.41	34.71	34.27	34.35	396046
2023-07-05	34.52	34.78	34.10	34.78	1153940
2023-07-06	34.44	34.63	33.02	33.58	1030006
2023-07-07	33.36	35.03	33.36	34.38	946265
2023-07-10	34.49	35.05	34.33	34.99	1479031
2023-07-11	35.09	35.23	34.63	35.15	1245719
2023-07-12	35.38	35.90	35.24	35.82	1237396
2023-07-13	35.96	36.53	35.42	35.67	1354577
2023-07-14	35.42	35.60	34.42	34.48	1076553
2023-07-17	34.30	34.74	34.02	34.59	1004408
2023-07-18	34.52	36.34	34.52	36.30	1498118
2023-07-19	36.31	36.55	35.52	35.89	854375
2023-07-20	36.41	36.51	35.99	36.50	1624853
2023-07-21	36.63	36.72	36.25	36.51	1012299
2023-07-24	36.50	37.37	36.50	37.12	1064427
2023-07-25	37.09	38.34	36.92	38.15	1475654
2023-07-26	37.92	38.59	37.62	38.42	1411061
2023-07-27	38.74	39.23	38.26	38.53	1605667
2023-07-28	38.68	39.60	38.30	39.57	973804
2023-07-31	40.00	40.07	39.13	39.37	1264425
2023-08-01	38.87	39.48	38.59	39.37	790528
2023-08-02	39.22	39.73	38.95	39.38	1374384
2023-08-03	40.92	42.17	39.71	41.59	2868529
2023-08-04	41.55	42.41	41.29	42.26	2082666
2023-08-07	42.62	42.71	41.66	41.83	1552112
2023-08-08	40.82	42.12	40.75	41.84	1903895
2023-08-09	42.16	42.86	41.99	42.41	1482024
2023-08-10	42.19	42.41	41.02	41.43	1639940
2023-08-11	41.43	42.12	41.43	42.02	836070
2023-08-14	41.46	41.92	40.93	40.96	1831586
2023-08-15	40.66	40.67	39.73	40.45	1448796
2023-08-16	40.47	41.06	39.93	40.01	1513314
2023-08-17	40.71	41.04	40.40	40.49	1306614
2023-08-18	40.30	41.32	40.13	41.15	1568529
2023-08-21	41.75	42.01	40.88	41.16	1322913
2023-08-22	41.22	41.40	40.61	40.70	1362265
2023-08-23	40.19	40.63	39.71	40.42	854179
2023-08-24	40.28	40.67	39.82	39.84	1031401
2023-08-25	40.33	40.82	39.72	40.60	1039633
2023-08-28	40.98	41.39	40.61	40.94	589374
2023-08-29	41.12	41.29	40.52	41.06	451260
2023-08-30	41.14	41.72	41.02	41.47	674428
2023-08-31	41.56	41.97	41.19	41.83	887692
2023-09-01	42.40	43.10	42.29	42.99	1424761
2023-09-05	43.25	43.64	42.24	42.29	2564667
2023-09-06	42.15	42.88	42.12	42.49	1092011
2023-09-07	42.37	42.92	42.37	42.64	856381
2023-09-08	43.01	43.56	42.76	42.87	1062269
2023-09-11	43.24	43.30	41.02	41.19	1881861
2023-09-12	41.40	42.09	41.40	41.94	1715702
2023-09-13	42.02	42.10	40.71	41.03	1642063
2023-09-14	41.69	41.90	40.85	40.99	1189778
2023-09-15	40.59	40.87	39.96	40.14	2990517
2023-09-18	40.50	40.87	40.10	40.49	1644461
2023-09-19	41.02	41.27	39.85	39.96	1272330
2023-09-20	39.61	40.20	39.12	39.17	1411201
2023-09-21	39.20	39.50	38.58	38.71	1602556
2023-09-22	39.04	39.61	38.59	38.94	865837
2023-09-25	38.92	39.96	38.92	39.73	645848
2023-09-26	39.36	40.26	39.35	39.48	772996
2023-09-27	40.50	41.53	40.23	40.94	1924989
2023-09-28	40.53	41.21	40.46	40.80	1478819
2023-09-29	40.91	40.95	39.96	40.23	753701
2023-10-02	40.28	40.32	38.14	38.62	1480035
2023-10-03	38.55	39.24	38.25	39.23	1156930
2023-10-04	38.68	38.68	37.05	37.63	1232021
2023-10-05	37.24	37.91	37.17	37.66	1367571
2023-10-06	37.95	38.90	37.63	38.37	769892
2023-10-09	39.79	40.91	39.56	40.49	1258193
2023-10-10	40.51	41.30	40.50	40.82	1094395
2023-10-11	38.77	39.63	38.60	39.23	6941250
2023-10-12	39.67	39.92	38.83	39.20	4651731
2023-10-13	39.57	40.68	39.36	40.53	2409720
2023-10-16	40.53	40.83	39.77	40.72	1628314
2023-10-17	40.66	41.13	40.30	40.63	1616465
2023-10-18	41.00	41.11	40.36	40.75	1239922
2023-10-19	40.20	40.96	39.80	40.62	1422360
2023-10-20	40.42	40.63	39.43	39.53	1452195
2023-10-23	39.25	39.60	38.80	38.96	1729370
2023-10-24	39.27	39.34	38.41	38.43	1310464
2023-10-25	38.43	39.07	38.20	38.91	1158232
2023-10-26	38.39	39.30	37.75	38.84	1340563
2023-10-27	38.90	39.08	37.94	38.38	1598305
2023-10-30	38.28	38.63	37.40	37.98	1770831
2023-10-31	38.05	38.67	37.51	38.34	792764
2023-11-01	38.49	38.70	37.74	37.82	1020860
2023-11-02	37.06	38.83	37.01	38.69	1336349
2023-11-03	38.76	39.26	38.16	38.74	1131749
2023-11-06	38.66	38.82	37.50	37.62	1086399
2023-11-07	37.03	37.03	36.13	36.44	1540390
2023-11-08	36.18	36.42	35.64	35.65	1235995
2023-11-09	35.90	36.31	35.44	35.46	1160965
2023-11-10	35.89	36.80	35.65	36.34	1040855
2023-11-13	36.41	36.76	36.15	36.28	780672
2023-11-14	36.44	36.98	35.92	36.74	1230189
2023-11-15	36.57	37.59	36.57	36.76	898174
2023-11-16	36.24	36.40	35.18	36.04	1427891
2023-11-17	36.45	37.52	36.45	37.28	1270254
2023-11-20	37.61	37.75	37.33	37.43	760464
2023-11-21	37.20	37.55	36.71	37.54	891186
2023-11-22	36.16	37.62	35.91	37.45	1035072
2023-11-24	37.28	38.06	37.28	37.58	519921
2023-11-27	37.34	37.40	36.92	37.10	1333984
2023-11-28	37.46	37.93	37.14	37.15	936408
2023-11-29	37.38	37.68	36.97	37.09	828421
2023-11-30	37.57	38.24	37.01	37.42	1290434
2023-12-01	37.25	38.66	37.25	37.90	1441485
2023-12-04	37.48	37.77	37.11	37.44	1089283
2023-12-05	37.53	37.63	36.37	36.38	1125936
2023-12-06	36.17	36.47	34.96	35.00	2068733
2023-12-07	35.32	35.69	35.13	35.46	1556495
2023-12-08	35.79	36.83	35.67	36.79	1245036
2023-12-11	36.44	36.90	36.13	36.18	2082236
2023-12-12	35.59	35.74	34.71	34.89	1685670
2023-12-13	34.90	35.52	34.59	35.42	2308218
2023-12-14	36.21	37.23	36.17	37.00	2306521
2023-12-15	37.12	37.23	36.40	36.65	3977598
2023-12-18	37.45	38.19	37.42	37.65	2565938
2023-12-19	37.57	38.10	36.86	38.07	1586262
2023-12-20	38.26	38.74	37.29	37.41	1450989
2023-12-21	37.57	37.80	37.20	37.79	1206451
2023-12-22	38.01	38.39	37.79	37.83	967187
2023-12-26	38.25	38.94	38.10	38.40	1018239
2023-12-27	38.55	38.74	38.22	38.49	943121
2023-12-28	38.22	38.48	37.58	37.61	918027
2023-12-29	37.68	37.72	36.98	37.07	1295567
2024-01-02	37.44	37.81	36.67	36.84	903526
2024-01-03	36.92	37.77	36.65	37.53	1031119
2024-01-04	37.74	37.99	36.48	36.54	1195040
2024-01-05	36.45	36.69	35.39	36.03	1580207
2024-01-08	35.47	36.28	35.09	36.28	1452050
2024-01-09	36.33	36.33	35.23	35.64	1008058
2024-01-10	35.82	35.82	35.01	35.41	1001917
2024-01-11	35.70	35.83	35.34	35.63	1047343
2024-01-12	36.49	36.49	35.69	35.96	861229
2024-01-16	35.71	35.71	34.68	34.71	1383939
2024-01-17	34.15	34.55	33.87	34.07	1169061
2024-01-18	34.30	34.30	33.55	34.08	1271806
2024-01-19	34.16	34.16	33.45	33.66	2015173
2024-01-22	33.45	34.12	33.21	33.85	1353793
2024-01-23	33.85	34.14	33.41	33.53	1267772
2024-01-24	33.82	34.03	33.41	33.89	1334012
2024-01-25	34.32	34.82	33.94	34.75	1181503
2024-01-26	34.82	35.00	34.13	34.86	746295
2024-01-29	34.69	34.84	34.15	34.66	789604
2024-01-30	34.47	35.19	34.34	35.10	1136163
2024-01-31	35.06	35.10	33.46	33.50	1585512
2024-02-01	33.80	34.10	32.95	33.17	1236308
2024-02-02	33.05	33.05	32.11	32.15	1837580
2024-02-05	31.85	31.98	31.13	31.73	1906644
2024-02-06	31.86	32.46	31.85	31.93	1251775
2024-02-07	32.06	32.35	31.65	32.13	822176
2024-02-08	32.13	32.59	31.94	32.47	840266
2024-02-09	32.43	32.64	32.14	32.44	831932
2024-02-12	32.57	33.69	32.57	33.26	1187219
2024-02-13	32.90	33.17	32.50	32.80	1350438
2024-02-14	33.08	33.20	32.35	32.85	924467
2024-02-15	33.05	34.66	33.05	34.30	1346324
2024-02-16	34.27	34.45	33.87	34.12	1184119
2024-02-20	33.90	34.16	33.37	33.57	910253
2024-02-21	33.83	34.91	33.83	34.89	1329339
2024-02-22	34.51	35.01	34.29	34.61	1688534
2024-02-23	34.69	35.19	33.86	34.59	1921443
2024-02-26	34.33	35.16	34.08	34.68	1210158
2024-02-27	34.99	35.29	34.81	35.21	1034282
2024-02-28	35.18	35.58	34.77	35.06	1190247
2024-02-29	35.58	35.81	35.34	35.73	1685779
2024-03-01	36.12	36.65	35.95	36.45	1786973
2024-03-04	36.63	36.73	35.38	35.41	1283419
2024-03-05	35.24	36.02	35.11	35.56	1983186
2024-03-06	35.93	36.13	35.36	35.75	1068003
2024-03-07	35.85	36.33	35.76	36.05	1098840
2024-03-08	36.19	36.79	36.18	36.34	918980
2024-03-11	36.06	36.75	35.78	36.75	1010382
2024-03-12	36.80	37.13	36.52	36.96	1033781
2024-03-13	37.32	37.56	37.15	37.31	878988
2024-03-14	37.51	37.56	37.00	37.47	1007052
2024-03-15	37.37	38.04	37.37	37.91	1930090
2024-03-18	37.90	38.50	37.65	38.42	1015099
2024-03-19	38.24	39.14	38.18	39.10	1476211
2024-03-20	38.84	39.22	38.38	39.14	1182307
2024-03-21	39.31	39.55	39.00	39.48	901351
2024-03-22	39.65	39.69	38.94	39.03	780161
2024-03-25	39.37	40.13	39.26	39.51	852670
2024-03-26	39.50	39.67	38.85	38.46	1494475
2024-03-27	38.43	39.06	38.22	39.02	1537455
2024-03-28	39.34	39.82	39.22	39.68	1293900
2024-04-01	39.88	39.89	39.42	39.65	830844
2024-04-02	39.92	40.01	39.51	39.99	1602869
2024-04-03	40.15	40.96	40.07	40.94	1606596
2024-04-04	40.98	41.31	40.58	40.75	1339805
2024-04-05	40.84	41.68	40.66	41.48	1481361
2024-04-08	41.51	41.83	41.27	41.41	1269823
2024-04-09	41.59	42.31	41.56	42.27	1568855
2024-04-10	42.27	42.59	41.83	42.53	1504875
2024-04-11	42.65	42.81	41.99	42.64	1385309
2024-04-12	42.99	43.29	42.26	42.64	1455855
2024-04-15	42.94	43.10	42.30	42.35	1382292
2024-04-16	42.06	42.80	41.65	42.76	1384996
2024-04-17	42.70	43.20	42.17	42.45	1483194
2024-04-18	42.70	42.79	41.86	42.05	1357573
2024-04-19	41.70	42.92	41.56	42.50	1413551
2024-04-22	42.48	43.05	41.97	42.66	1911191
2024-04-23	42.54	43.36	42.35	43.11	1072844
2024-04-24	43.14	43.26	42.63	42.97	1166072
2024-04-25	42.86	43.28	42.41	43.06	1015939
2024-04-26	43.18	43.30	42.70	43.27	1025313
2024-04-29	43.10	43.63	43.10	43.54	1447543
2024-04-30	43.69	43.75	40.72	40.79	2530058
2024-05-01	40.99	41.76	39.43	39.67	2017596
2024-05-02	40.13	40.46	39.69	39.97	1043241
2024-05-03	39.94	40.30	39.61	40.25	1098395
2024-05-06	40.50	41.02	40.32	40.59	1187320
2024-05-07	40.57	41.28	40.52	40.72	956255
2024-05-08	40.33	40.87	40.24	40.40	698951
2024-05-09	40.59	40.94	40.20	40.77	978524
2024-05-10	40.96	40.99	39.69	39.73	1805822
2024-05-13	39.96	40.08	39.38	39.62	1198110
2024-05-14	39.60	40.20	39.46	40.14	755731
2024-05-15	39.98	40.25	39.22	40.23	944864
2024-05-16	40.15	40.15	39.67	39.75	658879
2024-05-17	40.03	40.10	39.77	40.01	679445
2024-05-20	40.04	40.74	40.02	40.64	1186841
2024-05-21	40.47	41.49	40.47	40.96	1688173
2024-05-22	40.80	40.80	39.64	39.93	1293065
2024-05-23	40.16	40.54	39.04	39.53	1134599
2024-05-24	39.84	40.14	39.42	39.55	1167289
2024-05-28	39.76	40.47	39.76	40.32	1077074
2024-05-29	40.21	40.29	39.39	39.67	734759
2024-05-30	39.78	40.42	39.78	40.06	1109313
2024-05-31	40.27	40.95	40.17	40.93	951714
2024-06-03	40.86	40.91	38.84	38.96	1513153
2024-06-04	38.45	38.61	37.65	37.79	1488032
2024-06-05	37.93	38.00	37.40	37.85	1157352
2024-06-06	37.85	37.98	37.54	37.77	869937
2024-06-07	37.55	37.84	37.30	37.55	910717
2024-06-10	37.57	38.41	37.44	38.15	661809
2024-06-11	37.97	38.38	37.55	38.20	1125315
2024-06-12	39.00	39.12	37.95	38.06	994064
2024-06-13	38.04	38.08	36.90	37.35	1203864
2024-06-14	37.34	37.34	36.60	37.05	1535609
2024-06-17	37.09	37.47	36.54	37.25	1149870
2024-06-18	37.26	37.54	37.04	37.26	1098331
2024-06-20	37.26	37.73	37.13	37.27	1625152
2024-06-21	37.30	37.49	36.56	36.76	2951348
2024-06-24	37.13	38.63	37.11	38.44	822366
2024-06-25	38.40	38.45	37.89	38.42	907889
2024-06-26	38.41	38.53	38.01	38.07	825076
2024-06-27	38.62	38.92	37.54	37.69	1484590
2024-06-28	38.16	38.31	37.12	37.17	6973845
2024-07-01	37.75	38.08	37.13	37.68	1541100
2024-07-02	37.99	38.48	37.83	38.07	1367149
2024-07-03	38.24	38.91	38.15	38.86	516044
2024-07-05	38.68	38.85	37.82	38.07	817681
2024-07-08	37.90	38.82	37.90	38.82	1541779
2024-07-09	38.39	39.20	38.21	38.24	1167682
2024-07-10	38.34	38.65	38.19	38.37	876948
2024-07-11	38.65	39.43	38.23	39.34	878031
2024-07-12	39.89	39.89	39.22	39.48	926445
2024-07-15	39.92	40.99	39.55	40.69	1960308
2024-07-16	40.45	41.65	40.24	41.38	2203903
2024-07-17	41.80	42.65	41.44	41.65	1562426
2024-07-18	41.63	42.16	41.26	41.65	963163
2024-07-19	41.41	41.70	41.12	41.32	925213
2024-07-22	41.16	41.31	40.36	40.38	1066500
2024-07-23	40.02	40.11	38.68	38.87	2621818
2024-07-24	39.04	39.30	38.15	38.20	1457775
2024-07-25	38.39	39.61	37.99	39.46	2322797
2024-07-26	39.65	40.24	39.00	40.19	1906711
2024-07-29	41.23	41.59	39.64	40.23	2117931
2024-07-30	40.33	41.08	40.33	40.64	1983453
2024-07-31	42.09	43.80	41.34	43.19	4019831
2024-08-01	43.22	43.50	41.05	41.42	2038309
2024-08-02	40.81	40.81	37.93	38.58	2279708
2024-08-05	37.00	37.18	36.09	36.64	2500397
2024-08-06	36.51	37.57	36.15	36.42	1681114
2024-08-07	37.60	38.22	36.91	37.01	1414214
2024-08-08	37.57	38.38	37.36	38.12	964609
2024-08-09	38.06	38.22	37.60	37.96	1156801
2024-08-12	38.27	39.11	38.27	39.03	987862
2024-08-13	38.79	38.79	38.17	38.67	1183742
2024-08-14	38.90	38.93	38.41	38.49	837467
2024-08-15	38.82	39.71	38.67	39.48	1059826
2024-08-16	39.07	39.29	38.58	38.60	989920
2024-08-19	38.71	39.47	38.65	38.97	950415
2024-08-20	38.80	39.00	37.26	37.56	1073355
2024-08-21	38.13	38.19	37.52	37.82	1068017
2024-08-22	37.84	38.34	37.84	38.05	608369
2024-08-23	38.44	39.70	38.35	39.61	1841336
2024-08-26	40.37	40.67	39.80	40.19	908058
2024-08-27	39.98	40.20	39.55	39.87	955605
2024-08-28	39.45	39.79	39.36	39.76	680006
2024-08-29	40.15	40.56	39.75	40.31	828925
2024-08-30	39.77	39.86	39.36	39.78	926798
2024-09-03	38.78	38.90	37.61	38.12	2169779
2024-09-04	38.28	38.37	36.65	36.71	1824965
2024-09-05	37.07	37.20	36.13	36.28	1196539
2024-09-06	36.23	36.52	34.67	34.95	2072822
2024-09-09	34.97	35.30	34.44	34.46	1265498
2024-09-10	34.47	34.75	33.48	33.96	1533191
2024-09-11	34.17	34.20	33.17	33.98	1258835
2024-09-12	34.02	34.36	33.52	34.09	1079619
2024-09-13	34.47	35.02	34.33	34.44	879635
2024-09-16	34.71	35.07	34.41	34.89	1272477
2024-09-17	34.98	36.26	34.98	36.07	1288338
2024-09-18	36.06	37.09	35.91	36.17	1226750
2024-09-19	37.51	37.78	36.66	37.25	1363851
2024-09-20	37.23	37.44	36.60	37.11	3589478
2024-09-23	37.18	37.85	36.82	37.14	1596221
2024-09-24	37.62	37.78	37.16	37.40	1416811
2024-09-25	37.26	37.34	36.24	36.43	1555117
2024-09-26	35.48	35.78	34.24	33.98	2351038
2024-09-27	34.54	35.19	34.47	35.17	1437019
2024-09-30	34.80	35.70	34.56	35.41	1360262
2024-10-01	35.01	36.66	34.72	36.40	1133494
2024-10-02	37.13	37.34	36.41	36.88	1536891
2024-10-03	36.94	39.15	36.66	39.08	2201271
2024-10-04	39.52	39.85	39.07	39.66	1161655
2024-10-07	39.78	40.45	39.62	40.12	1099280
2024-10-08	39.06	39.47	38.30	39.36	1563561
2024-10-09	38.97	39.52	38.70	39.08	819539
2024-10-10	39.31	39.64	38.98	39.24	878159
2024-10-11	39.20	40.40	39.12	39.88	1380222
2024-10-14	39.30	39.82	39.18	39.64	631628
2024-10-15	38.27	38.63	37.56	37.60	1598929
2024-10-16	37.83	38.40	37.82	37.92	724010
2024-10-17	37.89	38.03	37.51	37.84	851541
2024-10-18	37.93	37.93	37.11	37.23	860874
2024-10-21	37.63	37.80	37.18	37.33	1061449
2024-10-22	37.63	37.88	37.22	37.67	671486
2024-10-23	37.46	37.67	36.93	37.21	630662
2024-10-24	37.47	37.59	36.95	37.27	482745
2024-10-25	37.45	38.00	37.18	37.32	919389
2024-10-28	36.00	36.63	35.82	36.55	1424885
2024-10-29	36.36	36.65	35.71	36.02	709259
2024-10-30	36.28	36.88	36.03	36.47	568546
2024-10-31	36.91	37.23	36.13	36.25	1047357
2024-11-01	36.71	37.03	35.65	35.82	729460
2024-11-04	36.13	36.85	36.04	36.21	813883
2024-11-05	36.30	36.99	36.01	36.76	1821468
2024-11-06	40.20	41.52	38.95	41.06	4983155
2024-11-07	41.33	41.37	40.32	40.54	1790275
2024-11-08	40.54	40.98	39.89	40.93	1255271
2024-11-11	40.91	41.52	40.50	41.10	1007985
2024-11-12	41.30	41.67	40.54	40.68	874379
2024-11-13	41.03	41.11	40.25	40.58	888587
2024-11-14	41.21	41.28	40.43	40.90	753483
2024-11-15	41.03	41.38	40.24	40.50	730336
2024-11-18	41.10	41.67	40.81	41.25	1159466
2024-11-19	40.69	41.29	40.58	41.08	553491
2024-11-20	40.81	41.58	40.81	41.57	929108
2024-11-21	42.01	42.58	41.80	42.34	1026823
2024-11-22	42.35	43.42	42.22	43.20	1309713
2024-11-25	43.37	43.58	42.56	43.31	1620644
2024-11-26	43.42	43.44	42.60	43.13	790481
2024-11-27	43.57	44.31	43.36	43.46	1165219
2024-11-29	43.60	43.82	43.34	43.49	599399
2024-12-02	43.65	43.69	42.51	43.32	1034361
2024-12-03	43.78	43.78	43.11	43.48	664624
2024-12-04	43.55	43.55	41.51	41.73	1418830
2024-12-05	42.00	42.25	41.44	41.51	1308803
2024-12-06	41.33	41.33	39.54	40.23	1478265
2024-12-09	40.80	41.46	40.45	40.86	828487
2024-12-10	41.10	41.10	40.25	40.40	1119249
2024-12-11	40.80	41.40	40.25	41.27	1273906
2024-12-12	41.23	41.49	40.45	41.21	1143230
2024-12-13	41.22	41.32	40.37	40.71	1047075
2024-12-16	40.18	40.24	38.89	39.27	1458988
2024-12-17	38.65	38.88	37.87	38.51	2131540
2024-12-18	38.72	39.38	36.75	36.81	2741212
2024-12-19	37.55	37.68	35.93	36.02	1976147
2024-12-20	35.46	37.07	35.21	35.57	4749905
2024-12-23	35.52	35.88	35.10	35.63	2225581
2024-12-24	35.63	36.17	35.12	36.10	408021
2024-12-26	36.10	36.25	35.59	36.13	713035
2024-12-27	36.05	36.61	35.91	35.62	931736
2024-12-30	35.88	36.95	35.59	36.58	1220150
2024-12-31	36.71	37.37	36.68	37.16	919850
2025-01-02	37.73	38.14	37.40	37.76	906872
2025-01-03	38.02	38.53	37.88	38.30	1105614
2025-01-06	38.66	39.21	38.33	38.50	1066161
2025-01-07	38.62	39.30	38.37	39.29	1010656
2025-01-08	38.95	39.65	38.95	39.40	1058967
2025-01-10	40.33	40.59	39.75	39.96	1542563
2025-01-13	40.39	41.33	40.13	40.79	1726951
2025-01-14	40.75	41.35	40.57	41.17	1311183
2025-01-15	41.53	41.90	41.17	41.73	1762666
2025-01-16	41.45	42.35	41.45	42.07	1191211
2025-01-17	41.88	42.22	41.44	42.03	1878580
2025-01-21	41.68	41.75	40.29	40.47	1523586
2025-01-22	40.39	40.72	39.80	39.88	1546507
2025-01-23	40.16	40.52	39.11	39.43	1205627
2025-01-24	39.42	39.52	37.89	37.94	1995696
2025-01-27	37.55	38.32	36.91	37.26	1575147
2025-01-28	37.41	37.90	36.78	37.44	2000474
2025-01-29	37.16	37.82	36.66	37.80	1016719
2025-01-30	37.89	38.08	36.78	37.17	1319889
2025-01-31	37.11	37.17	35.67	35.95	1294614
2025-02-03	35.93	36.33	35.09	35.85	1435158
2025-02-04	35.62	36.98	35.48	36.84	1368120
2025-02-05	36.56	36.97	36.08	36.17	1254597
2025-02-06	36.49	36.49	35.09	35.61	1721036
2025-02-07	35.72	36.03	35.15	35.16	774717
2025-02-10	35.68	36.35	35.59	36.10	1132209
2025-02-11	36.28	36.95	36.20	36.23	759355
2025-02-12	35.79	35.94	34.84	35.12	1043632
2025-02-13	34.75	34.90	33.65	34.51	2041443
2025-02-14	34.51	35.19	34.31	35.11	1307282
2025-02-18	35.48	35.99	34.48	35.19	1594395
2025-02-19	35.27	36.16	35.26	35.40	1468637
2025-02-20	35.42	35.73	34.75	35.38	2016983
2025-02-21	35.00	35.11	32.81	33.00	2751327
2025-02-24	33.00	33.67	32.88	33.29	2232084
2025-02-25	33.08	33.30	32.14	32.19	1605917
2025-02-26	32.15	32.53	31.78	32.08	2151461
2025-02-27	32.20	32.38	31.70	31.91	1237640
2025-02-28	31.61	31.95	31.16	31.50	1914109
2025-03-03	31.74	31.84	28.33	28.42	3643549
2025-03-04	28.01	28.30	26.82	27.62	3186162
2025-03-05	27.20	27.66	26.60	27.61	4785756
2025-03-06	27.19	27.68	26.72	26.89	2194475
2025-03-07	27.48	27.95	26.75	27.49	2094356
2025-03-10	27.61	28.99	27.46	27.89	2625296
2025-03-11	28.23	29.00	27.55	27.95	1950131
2025-03-12	28.68	29.12	27.96	28.80	1973354
2025-03-13	28.76	29.18	27.86	28.33	1255072
2025-03-14	28.66	29.46	28.51	29.39	1245361
2025-03-17	29.39	29.92	29.25	29.38	1259260
2025-03-18	29.74	30.01	29.38	29.93	1247208
2025-03-19	30.08	31.08	29.95	30.71	1769858
2025-03-20	30.42	31.12	30.24	30.80	1248670
2025-03-21	30.68	30.78	30.00	30.11	3519127
2025-03-24	30.20	30.96	30.19	30.94	964445
2025-03-25	31.12	31.31	30.57	30.64	775545
2025-03-26	31.10	31.59	30.87	30.95	1220586
2025-03-27	30.85	31.06	30.35	30.37	1322337
2025-03-28	30.44	30.44	29.75	30.15	1270696
2025-03-31	29.98	30.77	29.79	30.23	1690536
2025-04-01	29.84	30.26	29.53	29.87	1357430
2025-04-02	29.37	30.98	29.25	30.60	1733382
2025-04-03	28.56	28.62	25.95	25.96	2645430
2025-04-04	24.42	24.64	22.50	23.40	5351084
2025-04-07	22.45	24.32	21.62	22.54	3971071
2025-04-08	23.31	23.43	20.38	20.60	3636425
2025-04-09	20.17	25.20	19.88	24.74	3190750
2025-04-10	23.66	23.67	21.15	21.72	2984877
2025-04-11	21.91	22.70	21.10	22.48	2650901
2025-04-14	23.20	23.26	22.06	22.70	1497884
2025-04-15	22.42	23.18	22.35	22.43	1644725
2025-04-16	22.58	23.63	22.55	22.93	1429474
2025-04-17	23.44	24.53	23.26	24.19	2134365
2025-04-21	23.51	23.85	22.92	23.09	1481318
2025-04-22	23.62	23.95	23.03	23.56	1438415
2025-04-23	24.27	24.65	23.22	23.43	1409986
2025-04-24	23.81	23.97	23.50	23.75	1029634
2025-04-25	23.31	24.16	23.31	24.16	1158717
2025-04-28	24.10	24.82	24.10	24.80	2077874
2025-04-29	24.44	25.03	24.22	24.76	3234085
2025-04-30	26.08	26.40	23.64	24.30	3075060
2025-05-01	24.47	25.47	24.25	25.08	1960402
2025-05-02	25.49	25.87	25.00	25.44	1750000
2025-05-05	24.64	24.79	24.29	24.30	1719422
2025-05-06	24.80	24.99	24.22	24.45	1521630
2025-05-07	24.61	24.61	23.94	24.45	1245220
2025-05-08	24.97	26.56	24.90	26.30	1882059
2025-05-09	26.67	27.04	26.12	26.55	1482438
2025-05-12	28.31	29.07	27.81	28.20	2538066
2025-05-13	28.23	29.94	28.23	29.61	2136534
2025-05-14	29.23	29.81	28.94	29.81	1753054
2025-05-15	29.01	29.30	28.49	28.74	2130667
2025-05-16	28.98	28.98	28.06	28.43	1241777
2025-05-19	27.98	28.26	27.49	28.26	1320668
2025-05-20	28.14	28.27	27.68	27.76	1187626
2025-05-21	27.52	27.72	26.85	26.90	1246027
2025-05-22	26.54	27.02	25.84	26.84	1403940
2025-05-23	26.25	27.02	26.25	26.94	1163219
2025-05-27	27.19	27.56	26.66	27.50	1382343
2025-05-28	27.78	27.91	27.23	27.32	1069138
2025-05-29	27.54	27.74	26.89	27.16	1691577
2025-05-30	26.80	26.90	26.37	26.58	1071050
2025-06-02	27.44	27.59	26.91	27.08	1837745
2025-06-03	27.19	29.06	26.66	28.83	1895624
2025-06-04	28.68	29.59	28.18	28.21	1363572
2025-06-05	28.53	28.53	27.70	27.80	1145627
2025-06-06	28.44	28.94	28.40	28.75	1276694
2025-06-09	29.15	30.32	28.76	29.81	1968069
2025-06-10	30.46	31.18	30.05	30.64	1408789
2025-06-11	31.20	31.53	30.36	31.09	2249283
2025-06-12	30.60	31.18	30.29	31.15	899260
2025-06-13	32.55	32.62	31.22	32.16	5194930
2025-06-16	31.62	32.23	31.07	31.52	2023247
2025-06-17	31.90	32.27	31.30	31.53	1496563
2025-06-18	31.53	32.17	31.19	31.26	2741649
2025-06-20	31.44	31.59	30.87	31.26	2694116
2025-06-23	31.30	31.51	29.36	29.65	3644239
2025-06-24	29.01	29.61	28.78	29.14	2922736
2025-06-25	29.28	29.33	28.60	28.72	1390264

Explore More About NOG

Coins representing dividend payouts and trends

NOG Dividend History

Discover Northern Oil &'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

NOG Stock Split History

Discover Northern Oil &'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

NOG Historical Prices

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

Web Analytics