ON Historical Prices

Summary

Key Stock Metrics

31.04

(April 8, 2025)

52-Week Low

80.08

(July 29, 2024)

52-Week High

111.35

(July 31, 2023)

All-Time High

56.92

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	10.96	11.10	10.87	11.03	7227345
2011-05-24	11.07	11.09	10.81	10.83	7924321
2011-05-25	10.77	10.87	10.66	10.78	6019699
2011-05-26	10.82	11.00	10.74	10.97	4643172
2011-05-27	10.97	11.12	10.97	11.11	3626734
2011-05-31	11.20	11.25	11.09	11.22	4154063
2011-06-01	11.17	11.25	10.77	10.79	5539962
2011-06-02	10.79	11.03	10.75	10.89	4918932
2011-06-03	10.75	10.84	10.50	10.51	7182289
2011-06-06	10.46	10.65	10.46	10.50	4206717
2011-06-07	10.56	10.70	10.47	10.57	3545563
2011-06-08	10.52	10.57	10.33	10.42	5775505
2011-06-09	10.45	10.84	10.36	10.54	6829681
2011-06-10	10.49	10.51	10.07	10.21	7594974
2011-06-13	10.21	10.23	9.86	9.94	4863582
2011-06-14	10.06	10.28	10.01	10.16	4310253
2011-06-15	10.06	10.30	10.00	10.04	8319044
2011-06-16	10.02	10.08	9.73	9.85	4914360
2011-06-17	9.93	9.99	9.64	9.74	3121349
2011-06-20	9.69	9.73	9.52	9.63	4082437
2011-06-21	9.72	10.01	9.65	9.80	8731816
2011-06-22	9.77	10.15	9.71	10.03	10312969
2011-06-23	9.83	10.17	9.77	10.13	8650091
2011-06-24	10.13	10.24	10.00	10.17	6688800
2011-06-27	10.18	10.29	10.05	10.23	5426606
2011-06-28	10.26	10.30	10.13	10.24	4658813
2011-06-29	10.28	10.33	10.13	10.16	3479693
2011-06-30	10.22	10.52	10.14	10.47	5017321
2011-07-01	10.55	10.77	10.41	10.67	4770128
2011-07-05	10.65	10.68	10.45	10.63	5043420
2011-07-06	10.65	10.67	10.31	10.41	7009016
2011-07-07	10.51	10.64	10.46	10.60	7425317
2011-07-08	10.41	10.52	10.20	10.50	7255376
2011-07-11	10.32	10.46	10.09	10.12	5886352
2011-07-12	9.72	9.74	9.10	9.22	23877716
2011-07-13	9.31	9.53	9.25	9.33	8017180
2011-07-14	9.34	9.72	9.18	9.30	12119921
2011-07-15	9.31	9.37	9.12	9.33	7827732
2011-07-18	9.28	9.28	8.86	8.94	9589660
2011-07-19	9.05	9.29	9.03	9.26	12455732
2011-07-20	9.28	9.41	9.08	9.16	3849165
2011-07-21	9.19	9.19	8.91	8.93	14169037
2011-07-22	8.95	9.40	8.93	9.29	6925222
2011-07-25	9.15	9.24	9.08	9.10	5020745
2011-07-26	9.23	9.41	9.09	9.29	8075508
2011-07-27	9.18	9.19	8.95	8.97	7407021
2011-07-28	9.00	9.10	8.83	8.84	6217959
2011-07-29	8.77	8.83	8.55	8.69	7031606
2011-08-01	8.88	8.91	8.51	8.64	7535733
2011-08-02	8.53	8.66	8.35	8.36	6240803
2011-08-03	8.33	8.58	8.21	8.57	11278600
2011-08-04	7.90	8.20	7.63	7.66	19549061
2011-08-05	7.80	7.80	7.12	7.23	13513025
2011-08-08	6.99	7.21	6.86	6.87	12600541
2011-08-09	7.06	7.35	6.94	7.34	10629464
2011-08-10	7.26	7.47	7.11	7.18	8938260
2011-08-11	7.26	7.72	7.02	7.59	8761000
2011-08-12	7.71	7.82	7.53	7.77	7952952
2011-08-15	7.83	7.90	7.72	7.81	6267438
2011-08-16	7.74	7.78	7.40	7.56	7599961
2011-08-17	7.57	7.63	7.27	7.38	5118980
2011-08-18	7.00	7.05	6.79	6.90	7763064
2011-08-19	6.79	7.11	6.70	6.71	5188488
2011-08-22	6.89	6.93	6.62	6.66	7175704
2011-08-23	6.70	7.33	6.68	7.32	7521526
2011-08-24	7.28	7.28	7.02	7.10	7622814
2011-08-25	7.13	7.22	7.00	7.06	5339958
2011-08-26	6.98	7.24	6.80	7.21	5778534
2011-08-29	7.30	7.49	7.28	7.43	3843524
2011-08-30	7.38	7.49	7.28	7.45	3396324
2011-08-31	7.50	7.52	7.21	7.27	4187145
2011-09-01	7.27	7.37	7.11	7.11	3832569
2011-09-02	6.97	7.10	6.81	6.92	3754424
2011-09-06	6.61	6.82	6.59	6.82	7533869
2011-09-07	6.93	7.19	6.93	7.11	7650106
2011-09-08	7.12	7.41	7.06	7.22	7342665
2011-09-09	7.13	7.26	6.99	7.17	6635775
2011-09-12	7.08	7.37	7.05	7.30	6766485
2011-09-13	7.33	7.55	7.27	7.47	8476493
2011-09-14	7.56	7.97	7.53	7.84	10336685
2011-09-15	7.97	8.42	7.95	8.36	15237186
2011-09-16	8.34	8.37	8.17	8.23	7871908
2011-09-19	8.03	8.14	7.90	8.01	7726943
2011-09-20	8.05	8.19	7.88	7.90	5111521
2011-09-21	7.97	8.06	7.72	7.72	4647579
2011-09-22	7.45	7.60	7.16	7.35	8222917
2011-09-23	7.26	7.63	7.19	7.58	4578238
2011-09-26	7.61	7.70	7.29	7.64	4723200
2011-09-27	7.81	8.04	7.74	7.78	5212004
2011-09-28	7.81	7.83	7.46	7.47	4393554
2011-09-29	7.60	7.69	7.29	7.41	5663377
2011-09-30	7.29	7.41	7.16	7.18	6616719
2011-10-03	7.09	7.12	6.58	6.64	7091311
2011-10-04	6.56	7.02	6.53	6.94	9846501
2011-10-05	7.01	7.31	6.84	7.22	6168043
2011-10-06	7.21	7.35	7.03	7.28	5291635
2011-10-07	7.25	7.28	7.01	7.11	10521596
2011-10-10	7.18	7.34	7.18	7.31	4356854
2011-10-11	7.31	7.51	7.22	7.31	8685467
2011-10-12	7.31	7.52	7.25	7.41	8470074
2011-10-13	7.45	8.01	7.37	8.01	14080163
2011-10-14	8.15	8.29	7.84	8.17	11456970
2011-10-17	8.10	8.18	7.74	7.80	6444392
2011-10-18	7.77	8.11	7.68	8.06	8423409
2011-10-19	7.49	7.74	6.74	6.81	32128983
2011-10-20	6.81	6.86	6.63	6.73	15054750
2011-10-21	6.83	6.92	6.54	6.58	19937849
2011-10-24	6.64	7.06	6.63	7.04	18101225
2011-10-25	6.95	7.17	6.89	7.10	12053794
2011-10-26	7.12	7.42	7.00	7.34	8164017
2011-10-27	7.60	8.00	7.52	7.73	11864899
2011-10-28	7.72	7.85	7.50	7.82	11198483
2011-10-31	7.70	7.76	7.46	7.57	7787234
2011-11-01	7.15	7.30	7.03	7.18	8904429
2011-11-02	7.21	7.37	7.05	7.09	10650613
2011-11-03	7.40	8.00	7.40	7.79	26258734
2011-11-04	7.66	8.11	7.62	7.96	12943587
2011-11-07	7.87	7.89	7.53	7.76	9665272
2011-11-08	7.84	7.96	7.66	7.84	5580880
2011-11-09	7.58	7.65	7.27	7.36	7353602
2011-11-10	7.49	7.57	7.29	7.44	4914278
2011-11-11	7.52	7.82	7.46	7.80	6214217
2011-11-14	7.81	7.84	7.66	7.76	3421662
2011-11-15	7.73	8.07	7.67	7.98	6244533
2011-11-16	7.92	8.38	7.83	8.04	11062559
2011-11-17	8.09	8.12	7.50	7.58	10476659
2011-11-18	7.67	7.71	7.39	7.42	4402459
2011-11-21	7.30	7.52	7.09	7.44	8066824
2011-11-22	7.45	8.41	7.40	7.47	10344943
2011-11-23	7.34	7.40	7.06	7.07	9250804
2011-11-25	7.08	7.16	6.90	6.92	2446139
2011-11-28	7.13	7.31	7.01	7.17	6551223
2011-11-29	7.14	7.21	6.96	6.99	5266947
2011-11-30	7.22	7.58	7.14	7.53	7784508
2011-12-01	7.51	8.04	7.51	8.01	11480305
2011-12-02	8.06	8.17	7.92	8.04	8620679
2011-12-05	8.25	8.28	8.01	8.11	5999378
2011-12-06	8.11	8.23	8.01	8.20	5960738
2011-12-07	8.14	8.24	8.08	8.19	5923617
2011-12-08	8.08	8.18	7.95	7.96	7227976
2011-12-09	7.92	8.20	7.80	8.14	6903642
2011-12-12	8.05	8.05	7.64	7.75	5412691
2011-12-13	7.87	7.95	7.15	7.26	14810788
2011-12-14	7.18	7.27	6.92	7.11	11977499
2011-12-15	7.21	7.31	7.17	7.18	4522963
2011-12-16	7.25	7.50	7.25	7.39	5409756
2011-12-19	7.48	7.48	7.06	7.08	6743097
2011-12-20	7.21	7.33	7.20	7.28	8883011
2011-12-21	7.30	7.31	6.95	7.19	6751068
2011-12-22	7.23	7.49	7.20	7.46	6654734
2011-12-23	7.54	7.62	7.34	7.60	2928617
2011-12-27	7.57	7.83	7.56	7.70	3748367
2011-12-28	7.60	7.71	7.52	7.53	2777799
2011-12-29	7.55	7.73	7.50	7.67	2280777
2011-12-30	7.65	7.80	7.56	7.72	2597794
2012-01-03	7.83	7.98	7.69	7.77	4198169
2012-01-04	7.82	7.92	7.62	7.83	7684647
2012-01-05	7.80	8.07	7.78	8.01	11674538
2012-01-06	8.00	8.17	7.86	8.06	5813706
2012-01-09	8.08	8.50	8.08	8.39	9961993
2012-01-10	8.49	8.50	8.16	8.33	9259337
2012-01-11	8.29	8.38	8.04	8.33	8912742
2012-01-12	8.35	8.42	8.19	8.30	8314285
2012-01-13	8.21	8.25	8.02	8.11	5213052
2012-01-17	8.15	8.23	8.04	8.08	4130894
2012-01-18	8.32	8.99	8.30	8.73	21000314
2012-01-19	8.96	9.17	8.89	8.94	15675240
2012-01-20	8.70	8.99	8.70	8.92	9522659
2012-01-23	8.99	8.99	8.73	8.86	6736010
2012-01-24	8.83	9.13	8.77	9.08	10123881
2012-01-25	9.07	9.08	8.79	9.00	10146554
2012-01-26	9.05	9.14	8.67	8.67	11075943
2012-01-27	8.60	8.92	8.59	8.86	4414091
2012-01-30	8.77	8.82	8.62	8.80	6001104
2012-01-31	8.90	8.94	8.63	8.70	6126571
2012-02-01	8.82	9.02	8.71	8.92	7217051
2012-02-02	8.93	9.07	8.87	9.06	6329199
2012-02-03	9.13	9.28	9.10	9.24	5374746
2012-02-06	9.20	9.20	9.02	9.16	5260147
2012-02-07	9.09	9.29	9.01	9.17	8298436
2012-02-08	9.28	9.36	9.08	9.12	13486643
2012-02-09	9.70	9.85	9.42	9.50	20870870
2012-02-10	9.35	9.51	9.28	9.39	10529741
2012-02-13	9.45	9.53	9.23	9.41	6681556
2012-02-14	9.36	9.44	9.20	9.29	6117264
2012-02-15	9.35	9.47	9.25	9.29	5520278
2012-02-16	9.26	9.54	9.21	9.47	7636907
2012-02-17	9.56	9.59	9.32	9.38	6318465
2012-02-21	9.41	9.44	9.18	9.23	4091416
2012-02-22	9.28	9.28	8.99	9.04	7310560
2012-02-23	9.01	9.14	8.87	9.12	7446850
2012-02-24	9.13	9.21	8.92	8.96	6438229
2012-02-27	8.86	9.11	8.84	8.95	5901173
2012-02-28	9.00	9.17	8.95	9.15	5243586
2012-02-29	9.16	9.30	9.03	9.07	6422149
2012-03-01	9.12	9.15	8.90	9.04	5380298
2012-03-02	9.03	9.13	8.68	8.75	7821665
2012-03-05	8.71	8.74	8.38	8.40	11485168
2012-03-06	8.31	8.52	8.29	8.47	7476647
2012-03-07	8.48	8.64	8.29	8.58	11207729
2012-03-08	8.67	8.78	8.60	8.72	5448984
2012-03-09	8.55	8.83	8.55	8.81	3676538
2012-03-12	8.82	8.84	8.60	8.65	3620570
2012-03-13	8.86	8.91	8.78	8.91	3916925
2012-03-14	8.95	9.16	8.91	8.95	6131903
2012-03-15	8.99	9.10	8.83	9.08	4351289
2012-03-16	9.10	9.18	9.02	9.09	3622672
2012-03-19	9.08	9.26	9.02	9.23	3229450
2012-03-20	9.14	9.21	8.97	9.17	3074792
2012-03-21	9.15	9.23	9.04	9.11	3047206
2012-03-22	9.02	9.18	8.95	8.99	4582610
2012-03-23	8.98	9.01	8.84	8.94	3675725
2012-03-26	9.02	9.21	8.95	9.10	4782907
2012-03-27	9.19	9.31	9.02	9.02	6514651
2012-03-28	9.05	9.10	8.75	8.80	5880471
2012-03-29	8.73	8.87	8.62	8.86	5627134
2012-03-30	8.93	9.04	8.79	9.01	3594155
2012-04-02	8.94	9.03	8.88	8.98	3864779
2012-04-03	8.95	9.03	8.65	8.71	6817228
2012-04-04	8.56	8.63	8.40	8.57	7430874
2012-04-05	8.50	8.59	8.43	8.49	5715323
2012-04-09	8.38	8.45	8.25	8.32	3714040
2012-04-10	8.26	8.47	8.15	8.19	5250381
2012-04-11	8.24	8.59	8.24	8.49	8323696
2012-04-12	8.48	8.79	8.44	8.72	5895266
2012-04-13	8.66	8.72	8.42	8.48	4698564
2012-04-16	8.50	8.55	8.20	8.29	5536013
2012-04-17	8.35	8.63	8.35	8.50	11185331
2012-04-18	8.40	8.47	8.22	8.30	8405302
2012-04-19	8.51	8.61	8.17	8.29	9972183
2012-04-20	8.31	8.36	8.04	8.07	6208928
2012-04-23	7.96	8.01	7.82	7.97	5753792
2012-04-24	8.04	8.15	7.87	7.89	6333798
2012-04-25	7.95	8.15	7.95	8.12	5489599
2012-04-26	8.11	8.37	8.10	8.30	5821459
2012-04-27	8.40	8.40	8.13	8.33	3971021
2012-04-30	8.31	8.33	8.16	8.26	3712118
2012-05-01	8.25	8.41	8.22	8.31	3927483
2012-05-02	8.15	8.37	8.10	8.31	7846509
2012-05-03	8.97	8.97	8.34	8.39	19664883
2012-05-04	8.30	8.58	8.21	8.22	11647746
2012-05-07	8.20	8.38	8.13	8.14	4229275
2012-05-08	8.05	8.07	7.69	7.82	13408204
2012-05-09	7.66	7.72	7.41	7.61	17253756
2012-05-10	7.72	7.77	7.36	7.54	12923524
2012-05-11	7.50	7.67	7.46	7.47	5389279
2012-05-14	7.40	7.42	7.24	7.26	8721918
2012-05-15	7.24	7.36	7.13	7.14	8007362
2012-05-16	7.21	7.31	7.05	7.08	6184578
2012-05-17	7.11	7.19	6.86	6.95	10080849
2012-05-18	6.94	7.02	6.77	6.81	11479484
2012-05-21	6.83	6.94	6.77	6.90	10320602
2012-05-22	6.87	6.94	6.69	6.82	11178567
2012-05-23	6.67	6.75	6.55	6.71	13832375
2012-05-24	6.73	6.76	6.51	6.58	6576129
2012-05-25	6.62	6.84	6.52	6.74	14428111
2012-05-29	6.79	6.88	6.70	6.81	7024666
2012-05-30	6.75	6.79	6.61	6.76	6661447
2012-05-31	6.77	6.78	6.50	6.74	8359608
2012-06-01	6.54	6.59	6.33	6.38	10215273
2012-06-04	6.43	6.53	6.25	6.44	5761237
2012-06-05	6.43	6.79	6.43	6.75	15394442
2012-06-06	6.85	6.99	6.76	6.84	9628190
2012-06-07	6.93	7.01	6.70	6.74	9577376
2012-06-08	7.26	8.01	6.65	6.86	4007393
2012-06-11	6.90	6.95	6.60	6.62	3575240
2012-06-12	6.65	6.81	6.57	6.76	5281859
2012-06-13	6.75	6.77	6.58	6.60	5031216
2012-06-14	6.62	6.68	6.48	6.63	4711504
2012-06-15	6.61	6.89	6.60	6.86	4792135
2012-06-18	6.77	7.07	6.76	6.96	6224245
2012-06-19	7.00	7.23	6.97	7.20	10191654
2012-06-20	7.21	7.36	7.11	7.26	11308148
2012-06-21	7.25	7.27	6.85	6.92	8357764
2012-06-22	6.94	7.03	6.84	6.96	17024453
2012-06-25	6.82	6.88	6.68	6.70	6107269
2012-06-26	6.69	6.79	6.56	6.66	5419578
2012-06-27	6.70	6.93	6.67	6.78	10728570
2012-06-28	6.67	6.80	6.51	6.76	5634626
2012-06-29	6.93	7.18	6.89	7.10	8574713
2012-07-02	7.17	7.23	6.90	6.96	5622534
2012-07-03	6.98	7.16	6.93	7.11	4028883
2012-07-05	7.10	7.18	6.96	7.15	5611271
2012-07-06	7.07	7.12	6.80	6.94	6050866
2012-07-09	6.89	6.92	6.63	6.64	7944510
2012-07-10	6.60	6.73	6.47	6.53	7359190
2012-07-11	6.52	6.62	6.40	6.48	6496042
2012-07-12	6.39	6.64	6.30	6.54	6931145
2012-07-13	6.57	6.65	6.43	6.52	4949049
2012-07-16	6.46	6.47	6.25	6.43	6499300
2012-07-17	6.42	6.47	6.20	6.42	7714680
2012-07-18	6.40	6.84	6.40	6.83	9370607
2012-07-19	6.88	6.91	6.68	6.82	5469817
2012-07-20	6.83	6.90	6.73	6.76	6789377
2012-07-23	6.59	6.72	6.47	6.59	5205291
2012-07-24	6.57	6.66	6.43	6.50	6588655
2012-07-25	6.53	6.84	6.53	6.73	6083204
2012-07-26	6.84	7.01	6.68	6.86	7260302
2012-07-27	6.88	7.11	6.87	7.06	5609231
2012-07-30	7.05	7.16	6.81	6.93	6115163
2012-07-31	6.96	7.05	6.87	6.94	7432587
2012-08-01	6.97	7.05	6.85	6.91	4583218
2012-08-02	6.82	7.03	6.73	6.84	15772760
2012-08-03	6.38	6.60	6.25	6.37	41737483
2012-08-06	6.40	6.53	6.22	6.52	23964761
2012-08-07	6.56	6.75	6.55	6.69	10990548
2012-08-08	6.68	6.77	6.58	6.66	8805867
2012-08-09	6.69	6.98	6.68	6.94	8719049
2012-08-10	6.95	6.99	6.77	6.82	8993554
2012-08-13	6.86	6.88	6.72	6.77	3391310
2012-08-14	6.77	6.91	6.72	6.74	5886863
2012-08-15	6.74	6.96	6.59	6.69	16491503
2012-08-16	6.68	6.79	6.57	6.63	11650014
2012-08-17	6.60	6.66	6.41	6.50	10814777
2012-08-20	6.46	6.52	6.38	6.47	6252784
2012-08-21	6.50	6.67	6.49	6.63	8902857
2012-08-22	6.58	6.65	6.50	6.54	9354842
2012-08-23	6.50	6.56	6.33	6.36	8140779
2012-08-24	6.33	6.43	6.29	6.39	5828658
2012-08-27	6.39	6.45	6.30	6.33	3092153
2012-08-28	6.28	6.38	6.14	6.21	10255897
2012-08-29	6.20	6.36	6.16	6.34	6349150
2012-08-30	6.32	6.38	6.17	6.18	3076207
2012-08-31	6.21	6.30	6.18	6.23	3145041
2012-09-04	6.19	6.25	6.00	6.12	7328548
2012-09-05	6.15	6.20	6.05	6.13	7567656
2012-09-06	6.19	6.47	6.16	6.45	10260914
2012-09-07	6.44	6.58	6.35	6.57	9818254
2012-09-10	6.52	6.59	6.52	6.55	5926811
2012-09-11	6.57	6.69	6.53	6.67	7354552
2012-09-12	6.65	6.75	6.60	6.62	5213637
2012-09-13	6.58	6.81	6.53	6.70	7408829
2012-09-14	6.70	6.95	6.70	6.95	8762905
2012-09-17	6.90	6.91	6.76	6.83	7120451
2012-09-18	6.79	6.88	6.75	6.88	5788971
2012-09-19	6.88	6.94	6.80	6.86	5828436
2012-09-20	6.77	6.86	6.69	6.73	8674334
2012-09-21	6.74	6.81	6.54	6.54	5200071
2012-09-24	6.48	6.62	6.46	6.62	5288232
2012-09-25	6.61	6.69	6.07	6.10	14047701
2012-09-26	6.05	6.18	6.00	6.13	9605602
2012-09-27	6.14	6.26	6.06	6.19	7526186
2012-09-28	6.19	6.19	6.06	6.18	11858917
2012-10-01	6.19	6.26	6.09	6.13	6523213
2012-10-02	6.37	6.40	6.12	6.21	9280972
2012-10-03	6.21	6.29	6.13	6.18	9894266
2012-10-04	6.25	6.25	6.11	6.15	9274125
2012-10-05	6.21	6.26	6.13	6.16	4653681
2012-10-08	6.12	6.20	6.05	6.16	4370482
2012-10-09	6.12	6.15	5.96	6.05	6337584
2012-10-10	6.04	6.07	5.85	5.87	7115156
2012-10-11	5.90	6.00	5.88	5.95	5321277
2012-10-12	5.93	6.00	5.84	5.86	5007631
2012-10-15	5.86	6.05	5.86	6.03	5136968
2012-10-16	6.04	6.30	6.02	6.26	8981565
2012-10-17	6.26	6.30	6.15	6.28	7227921
2012-10-18	6.30	6.34	6.18	6.26	5229017
2012-10-19	6.26	6.26	5.99	6.03	9428744
2012-10-22	5.97	6.13	5.93	6.05	9343425
2012-10-23	5.97	6.12	5.95	6.12	7433794
2012-10-24	6.17	6.19	5.90	5.91	4203611
2012-10-25	5.94	6.05	5.92	6.02	4383834
2012-10-26	6.04	6.16	5.97	6.15	6374203
2012-10-31	6.13	6.20	6.08	6.15	4236588
2012-11-01	6.16	6.37	6.12	6.27	11099617
2012-11-02	6.20	6.46	6.01	6.10	12294239
2012-11-05	6.13	6.50	6.09	6.46	11840750
2012-11-06	6.47	6.67	6.43	6.56	10819103
2012-11-07	6.46	6.52	6.25	6.26	6768912
2012-11-08	6.26	6.32	6.15	6.17	2899260
2012-11-09	6.15	6.29	6.11	6.16	4650835
2012-11-12	6.18	6.27	6.07	6.20	4408511
2012-11-13	6.17	6.25	6.10	6.15	5990623
2012-11-14	6.15	6.24	5.91	5.94	5116020
2012-11-15	5.95	6.00	5.74	5.87	7178759
2012-11-16	5.88	5.91	5.70	5.82	5280309
2012-11-19	5.88	6.08	5.88	5.93	4566807
2012-11-20	5.95	6.00	5.83	5.94	10427034
2012-11-21	5.97	5.98	5.87	5.96	4354421
2012-11-23	6.03	6.21	5.99	6.17	3479882
2012-11-26	6.19	6.31	6.16	6.23	3478522
2012-11-27	6.19	6.54	6.11	6.44	10213654
2012-11-28	6.37	6.66	6.26	6.61	12743058
2012-11-29	6.66	6.81	6.64	6.75	10329587
2012-11-30	6.70	6.75	6.54	6.62	11754218
2012-12-03	6.73	6.73	6.60	6.62	7073305
2012-12-04	6.64	6.74	6.58	6.71	5069848
2012-12-05	6.71	6.77	6.59	6.70	3482585
2012-12-06	6.67	6.78	6.66	6.71	3095300
2012-12-07	6.71	6.74	6.57	6.72	4571941
2012-12-10	6.70	6.85	6.66	6.77	6505522
2012-12-11	6.82	6.98	6.76	6.96	6882404
2012-12-12	6.99	7.00	6.88	6.92	6290779
2012-12-13	6.92	7.02	6.84	6.88	5407570
2012-12-14	6.89	6.99	6.85	6.92	5636265
2012-12-17	7.05	7.06	6.97	6.98	8252271
2012-12-18	6.99	7.08	6.97	7.06	9819099
2012-12-19	7.07	7.11	6.98	7.00	9238877
2012-12-20	7.02	7.02	6.84	6.95	6180462
2012-12-21	6.85	6.88	6.68	6.84	4967804
2012-12-24	6.86	6.86	6.74	6.80	1622150
2012-12-26	6.84	6.94	6.76	6.89	3858581
2012-12-27	6.87	6.93	6.78	6.86	2832584
2012-12-28	6.80	6.96	6.80	6.85	2585233
2012-12-31	6.83	7.07	6.80	7.05	4045750
2013-01-02	7.25	7.39	7.22	7.37	7735133
2013-01-03	7.33	7.44	7.26	7.31	9040575
2013-01-04	7.30	7.48	7.25	7.42	9765322
2013-01-07	7.37	7.50	7.30	7.33	13035592
2013-01-08	7.28	7.37	7.20	7.34	10778837
2013-01-09	7.31	7.59	7.31	7.45	8092936
2013-01-10	7.55	7.65	7.50	7.63	10814521
2013-01-11	7.64	7.77	7.57	7.71	7951442
2013-01-14	7.64	7.71	7.62	7.66	4383867
2013-01-15	7.61	7.67	7.55	7.60	4030908
2013-01-16	7.60	7.77	7.52	7.75	6756368
2013-01-17	7.84	7.95	7.75	7.83	7237112
2013-01-18	7.76	7.82	7.71	7.75	5181636
2013-01-22	7.74	7.77	7.65	7.77	6728476
2013-01-23	7.78	7.88	7.73	7.84	3713787
2013-01-24	7.75	7.99	7.68	7.71	8644623
2013-01-25	7.79	7.90	7.72	7.80	5680253
2013-01-28	7.78	7.97	7.78	7.92	5348724
2013-01-29	7.91	7.91	7.77	7.80	4294157
2013-01-30	7.85	8.07	7.82	7.87	9300062
2013-01-31	7.82	7.91	7.76	7.86	4149488
2013-02-01	8.04	8.21	7.98	8.15	10972729
2013-02-04	8.05	8.20	8.03	8.03	5164789
2013-02-05	8.12	8.18	8.06	8.14	3175094
2013-02-06	8.14	8.20	8.03	8.19	7618479
2013-02-07	8.10	8.26	8.04	8.11	12340660
2013-02-08	8.21	8.43	8.19	8.38	7324805
2013-02-11	8.38	8.57	8.37	8.55	11551678
2013-02-12	8.55	8.68	8.52	8.65	7448978
2013-02-13	8.68	8.69	8.46	8.49	10866173
2013-02-14	8.47	8.69	8.45	8.68	6683773
2013-02-15	8.70	8.71	8.35	8.45	8338060
2013-02-19	8.51	8.62	8.38	8.45	11277760
2013-02-20	8.44	8.45	8.12	8.15	7727939
2013-02-21	8.14	8.15	7.85	7.97	8046374
2013-02-22	8.04	8.27	8.04	8.10	7860634
2013-02-25	8.12	8.22	7.93	7.93	4967532
2013-02-26	8.01	8.08	7.77	7.95	7922082
2013-02-27	7.91	8.10	7.79	8.02	6301341
2013-02-28	7.96	8.16	7.95	8.01	4428555
2013-03-01	7.95	7.98	7.74	7.88	7052842
2013-03-04	7.87	7.94	7.76	7.87	4649892
2013-03-05	7.93	8.02	7.89	8.01	7141157
2013-03-06	8.01	8.15	8.00	8.10	7606970
2013-03-07	8.13	8.24	8.08	8.12	14754105
2013-03-08	8.14	8.20	8.07	8.08	6309895
2013-03-11	8.03	8.19	7.98	8.16	6040095
2013-03-12	8.18	8.30	8.13	8.20	5232921
2013-03-13	8.19	8.27	8.14	8.19	6337636
2013-03-14	8.21	8.37	8.21	8.32	5393595
2013-03-15	8.30	8.32	8.07	8.10	5613452
2013-03-18	8.19	8.31	8.03	8.19	11590358
2013-03-19	8.23	8.27	8.05	8.20	6041579
2013-03-20	8.26	8.46	8.26	8.45	8899732
2013-03-21	8.35	8.42	8.20	8.21	3803205
2013-03-22	8.21	8.27	8.03	8.08	8331814
2013-03-25	8.29	8.35	8.10	8.19	10083489
2013-03-26	8.31	8.36	8.22	8.31	9275834
2013-03-27	8.22	8.29	8.09	8.26	6197376
2013-03-28	8.26	8.30	8.21	8.28	7620301
2013-04-01	8.25	8.27	8.02	8.10	9893357
2013-04-02	8.10	8.14	7.76	7.80	11100121
2013-04-03	7.76	7.86	7.62	7.75	8769325
2013-04-04	7.74	7.88	7.68	7.84	6014392
2013-04-05	7.72	7.87	7.63	7.84	5028265
2013-04-08	7.84	8.20	7.82	8.18	9424655
2013-04-09	8.17	8.41	8.11	8.37	9589829
2013-04-10	8.39	8.62	8.36	8.58	10068163
2013-04-11	8.50	8.59	8.38	8.50	8320259
2013-04-12	8.47	8.47	8.28	8.40	5754425
2013-04-15	8.28	8.37	8.16	8.19	7237456
2013-04-16	8.27	8.38	8.16	8.36	7694380
2013-04-17	8.14	8.14	7.80	7.88	16363066
2013-04-18	8.01	8.05	7.35	7.40	20004171
2013-04-19	7.46	7.46	7.18	7.27	9704594
2013-04-22	7.28	7.49	7.20	7.42	6201915
2013-04-23	7.49	7.59	7.40	7.52	5765649
2013-04-24	7.40	7.57	7.40	7.53	4275602
2013-04-25	7.57	7.75	7.51	7.73	4901578
2013-04-26	7.71	7.88	7.51	7.53	4039304
2013-04-29	7.58	7.72	7.53	7.65	3302492
2013-04-30	7.73	7.86	7.51	7.86	6511359
2013-05-01	7.83	7.86	7.74	7.80	6632014
2013-05-02	7.74	7.97	7.71	7.91	7518754
2013-05-03	8.06	8.18	7.76	8.02	9922741
2013-05-06	8.00	8.24	7.97	8.10	5337943
2013-05-07	8.13	8.15	7.98	8.08	4169278
2013-05-08	8.06	8.11	7.86	7.95	10841852
2013-05-09	7.99	8.05	7.84	7.87	10484200
2013-05-10	7.94	8.01	7.84	7.97	4137812
2013-05-13	7.98	8.04	7.87	8.02	5270692
2013-05-14	8.00	8.07	7.95	8.03	3413212
2013-05-15	8.04	8.18	8.03	8.13	2903292
2013-05-16	8.14	8.24	8.02	8.06	2927992
2013-05-17	8.15	8.34	8.10	8.27	4125143
2013-05-20	8.22	8.35	8.19	8.27	2438705
2013-05-21	8.25	8.35	8.20	8.30	4184564
2013-05-22	8.26	8.39	7.97	8.08	6401943
2013-05-23	7.98	8.01	7.69	7.88	9856990
2013-05-24	7.87	7.97	7.74	7.85	5294739
2013-05-28	7.95	8.00	7.90	7.98	3016084
2013-05-29	7.98	8.26	7.87	8.22	8018489
2013-05-30	8.25	8.63	8.12	8.51	11695725
2013-05-31	8.45	8.67	8.34	8.56	13106615
2013-06-03	8.56	8.66	8.36	8.49	13248305
2013-06-04	8.59	8.73	8.47	8.51	10139547
2013-06-05	8.41	8.47	8.20	8.25	7456592
2013-06-06	8.21	8.31	8.00	8.14	6592986
2013-06-07	8.16	8.28	8.11	8.20	2808640
2013-06-10	8.17	8.33	8.17	8.28	4124506
2013-06-11	8.21	8.21	7.94	7.99	7063192
2013-06-12	8.00	8.10	7.85	7.87	6125075
2013-06-13	7.88	8.18	7.82	8.18	7379595
2013-06-14	8.14	8.22	8.01	8.14	5559529
2013-06-17	8.19	8.35	8.18	8.29	4635775
2013-06-18	8.34	8.40	8.25	8.27	6779559
2013-06-19	8.25	8.34	8.22	8.23	3615584
2013-06-20	8.10	8.13	7.89	7.99	7967165
2013-06-21	8.00	8.06	7.76	7.82	6184945
2013-06-24	7.68	7.78	7.58	7.74	8112031
2013-06-25	7.83	7.97	7.67	7.74	5954023
2013-06-26	7.79	7.89	7.64	7.76	5969965
2013-06-27	7.79	8.15	7.79	7.98	6949137
2013-06-28	7.90	8.13	7.85	8.08	13387526
2013-07-01	8.16	8.21	8.02	8.09	4701348
2013-07-02	8.08	8.23	8.04	8.10	4910386
2013-07-03	8.09	8.14	8.01	8.08	1471240
2013-07-05	8.14	8.38	8.11	8.38	3518585
2013-07-08	8.31	8.35	7.86	7.94	6533287
2013-07-09	7.95	8.21	7.93	8.15	5254841
2013-07-10	8.18	8.24	8.11	8.16	4786676
2013-07-11	8.02	8.23	8.02	8.21	3802051
2013-07-12	8.24	8.28	8.12	8.22	2991127
2013-07-15	8.21	8.27	8.09	8.23	3431821
2013-07-16	8.26	8.34	8.18	8.20	3284659
2013-07-17	8.25	8.32	8.12	8.31	3713064
2013-07-18	8.18	8.21	7.90	7.95	9116754
2013-07-19	7.89	7.97	7.83	7.97	5095498
2013-07-22	7.99	8.10	7.92	8.06	2653662
2013-07-23	8.14	8.16	8.07	8.12	5080422
2013-07-24	8.23	8.24	8.00	8.04	3145574
2013-07-25	8.05	8.14	7.99	8.14	3265514
2013-07-26	8.06	8.08	7.94	7.98	3635020
2013-07-29	7.92	8.11	7.90	8.10	4231209
2013-07-30	8.15	8.24	8.06	8.14	4658541
2013-07-31	8.16	8.30	8.12	8.25	6916677
2013-08-01	8.30	8.50	8.26	8.44	11281261
2013-08-02	7.75	8.00	7.51	7.60	20774526
2013-08-05	7.55	7.65	7.52	7.58	6109250
2013-08-06	7.54	7.59	7.40	7.50	5657508
2013-08-07	7.44	7.52	7.36	7.50	4579580
2013-08-08	7.53	7.60	7.43	7.43	4067986
2013-08-09	7.41	7.46	7.35	7.44	3875078
2013-08-12	7.42	7.57	7.35	7.49	3453841
2013-08-13	7.46	7.54	7.32	7.50	6886193
2013-08-14	7.51	7.51	7.38	7.42	3169873
2013-08-15	7.35	7.43	7.24	7.25	4864778
2013-08-16	7.16	7.37	7.16	7.30	3505349
2013-08-19	7.31	7.36	7.17	7.20	2707219
2013-08-20	7.20	7.34	7.20	7.29	2303508
2013-08-21	7.27	7.34	7.21	7.30	3098819
2013-08-22	7.31	7.42	7.20	7.35	2647653
2013-08-23	7.36	7.43	7.28	7.36	2223712
2013-08-26	7.38	7.48	7.34	7.38	2189597
2013-08-27	7.30	7.35	7.21	7.28	4043380
2013-08-28	7.28	7.36	7.21	7.23	4329343
2013-08-29	7.22	7.38	7.21	7.31	3346777
2013-08-30	7.30	7.35	7.19	7.24	3650775
2013-09-03	7.31	7.42	7.26	7.30	3100956
2013-09-04	7.30	7.50	7.30	7.42	3851000
2013-09-05	7.50	7.52	7.41	7.49	2973828
2013-09-06	7.52	7.55	7.38	7.51	2712140
2013-09-09	7.56	7.60	7.48	7.57	2814010
2013-09-10	7.60	7.69	7.55	7.62	7110464
2013-09-11	7.56	7.64	7.53	7.58	3012252
2013-09-12	7.56	7.64	7.49	7.59	2464981
2013-09-13	7.60	7.64	7.34	7.42	14933271
2013-09-16	7.49	7.53	7.42	7.47	3291129
2013-09-17	7.48	7.55	7.42	7.51	3066099
2013-09-18	7.50	7.56	7.42	7.53	3069735
2013-09-19	7.55	7.58	7.42	7.49	2859919
2013-09-20	7.49	7.51	7.31	7.35	8393053
2013-09-23	7.36	7.38	7.21	7.30	4035178
2013-09-24	7.33	7.45	7.24	7.41	4136788
2013-09-25	7.41	7.45	7.28	7.38	7668687
2013-09-26	7.40	7.45	7.25	7.33	5508090
2013-09-27	7.29	7.36	7.27	7.28	3741189
2013-09-30	7.18	7.35	7.16	7.31	4229735
2013-10-01	7.30	7.44	7.28	7.36	5593335
2013-10-02	7.32	7.37	7.21	7.32	6822848
2013-10-03	7.31	7.33	7.08	7.18	8981497
2013-10-04	7.19	7.28	7.16	7.26	2670010
2013-10-07	7.16	7.26	7.10	7.13	8627205
2013-10-08	7.13	7.16	6.94	6.99	7921798
2013-10-09	7.01	7.03	6.82	6.83	14264780
2013-10-10	6.88	7.05	6.88	7.00	10730906
2013-10-11	7.00	7.20	6.98	7.18	5368491
2013-10-14	7.14	7.28	7.07	7.24	4044910
2013-10-15	7.24	7.29	7.03	7.07	8743340
2013-10-16	7.08	7.19	7.06	7.11	5703926
2013-10-17	7.07	7.15	7.00	7.12	7419244
2013-10-18	7.16	7.18	7.10	7.16	3355368
2013-10-21	7.15	7.21	7.05	7.09	7709765
2013-10-22	7.09	7.14	7.03	7.04	9254213
2013-10-23	6.97	7.04	6.88	6.97	8118259
2013-10-24	6.98	7.06	6.86	6.87	10066073
2013-10-25	6.87	6.99	6.87	6.94	6165010
2013-10-28	6.92	6.99	6.90	6.99	5406731
2013-10-29	7.00	7.06	6.91	6.99	10384273
2013-10-30	7.03	7.06	6.95	6.99	6016850
2013-10-31	7.03	7.10	6.80	7.06	11651346
2013-11-01	7.26	7.84	7.21	7.52	14669407
2013-11-04	7.53	7.60	7.36	7.36	5816552
2013-11-05	7.35	7.48	7.30	7.32	6434811
2013-11-06	7.35	7.40	7.21	7.22	5968220
2013-11-07	7.27	7.31	7.08	7.11	5211848
2013-11-08	7.12	7.16	6.95	7.14	8829076
2013-11-11	7.16	7.20	7.05	7.08	5042421
2013-11-12	7.07	7.18	7.05	7.17	3607946
2013-11-13	7.11	7.30	7.11	7.25	4186966
2013-11-14	7.21	7.26	7.16	7.21	3166593
2013-11-15	7.24	7.25	7.08	7.10	4325026
2013-11-18	6.99	7.09	6.93	6.98	8951586
2013-11-19	6.96	7.04	6.86	6.87	5350286
2013-11-20	6.86	6.96	6.82	6.86	5819372
2013-11-21	6.90	7.01	6.86	6.98	5170910
2013-11-22	6.98	7.04	6.93	6.95	4583093
2013-11-25	6.95	7.03	6.88	6.99	3151438
2013-11-26	6.97	7.12	6.94	7.05	3557339
2013-11-27	7.03	7.11	7.03	7.08	2220197
2013-11-29	7.09	7.15	7.05	7.09	1043796
2013-12-02	7.08	7.13	7.02	7.04	2152777
2013-12-03	7.04	7.31	7.04	7.26	11249084
2013-12-04	7.22	7.46	7.21	7.40	9679956
2013-12-05	7.47	7.58	7.39	7.45	6211934
2013-12-06	7.52	7.64	7.46	7.51	5433419
2013-12-09	7.44	7.60	7.44	7.48	3377239
2013-12-10	7.48	7.53	7.42	7.48	2991509
2013-12-11	7.48	7.60	7.44	7.50	6842641
2013-12-12	7.49	7.56	7.39	7.45	4759023
2013-12-13	7.48	7.49	7.32	7.44	4318919
2013-12-16	7.44	7.67	7.43	7.61	5137639
2013-12-17	7.60	7.68	7.57	7.67	2865654
2013-12-18	7.67	7.77	7.58	7.75	3286846
2013-12-19	7.75	7.95	7.67	7.79	9679035
2013-12-20	7.78	7.87	7.72	7.85	4470613
2013-12-23	7.89	8.05	7.85	7.95	4061984
2013-12-24	7.98	8.12	7.91	8.09	2679550
2013-12-26	8.00	8.18	8.09	8.14	3747811
2013-12-27	8.16	8.28	8.12	8.24	3240260
2013-12-30	8.24	8.30	8.19	8.26	2562293
2013-12-31	8.25	8.35	8.20	8.24	3112466
2014-01-02	8.00	8.02	7.82	8.01	11104645
2014-01-03	8.01	8.10	7.95	8.05	4825688
2014-01-06	8.05	8.08	7.97	8.03	3523009
2014-01-07	8.04	8.19	7.97	8.10	11341101
2014-01-08	8.18	8.64	8.13	8.54	18823970
2014-01-09	8.58	8.64	8.40	8.48	6067956
2014-01-10	8.49	8.71	8.48	8.61	7814130
2014-01-13	8.75	8.75	8.62	8.64	9220053
2014-01-14	8.88	8.97	8.75	8.80	14206486
2014-01-15	8.84	8.92	8.80	8.86	7294352
2014-01-16	8.85	8.89	8.73	8.86	4993218
2014-01-17	8.97	8.96	8.75	8.79	4588106
2014-01-21	8.88	8.89	8.76	8.83	3728690
2014-01-22	8.82	8.90	8.80	8.85	8658067
2014-01-23	8.80	8.86	8.68	8.71	7085151
2014-01-24	8.69	8.76	8.40	8.42	7528208
2014-01-27	8.41	8.52	8.31	8.41	5663178
2014-01-28	8.39	8.49	8.35	8.45	4155712
2014-01-29	8.40	8.60	8.39	8.41	5950988
2014-01-30	8.48	8.56	8.41	8.55	3446730
2014-01-31	8.47	8.58	8.33	8.36	5289778
2014-02-03	8.37	8.39	8.02	8.07	4940284
2014-02-04	8.10	8.30	8.03	8.21	4825710
2014-02-05	8.15	8.19	8.03	8.11	2621276
2014-02-06	8.14	8.38	8.08	8.32	8878862
2014-02-07	9.05	9.27	8.92	9.04	29480927
2014-02-10	8.87	9.11	8.85	8.88	9198927
2014-02-11	8.87	9.03	8.76	8.97	9451731
2014-02-12	9.02	9.02	8.87	8.94	7213519
2014-02-13	8.93	9.38	8.91	9.28	9759249
2014-02-14	9.32	9.43	9.28	9.42	7216707
2014-02-18	9.45	9.47	9.35	9.45	7557697
2014-02-19	9.49	9.56	9.37	9.46	7211537
2014-02-20	9.48	9.57	9.41	9.47	6590115
2014-02-21	9.67	9.67	9.30	9.38	8447860
2014-02-24	9.40	9.54	9.37	9.42	4503070
2014-02-25	9.41	9.47	9.21	9.31	4958641
2014-02-26	9.32	9.50	9.32	9.44	3624371
2014-02-27	9.40	9.41	9.23	9.30	4523164
2014-02-28	9.30	9.53	9.26	9.34	5496951
2014-03-03	9.23	9.38	9.12	9.35	3577081
2014-03-04	9.47	9.61	9.44	9.60	4207853
2014-03-05	9.70	9.72	9.55	9.64	4537657
2014-03-06	9.66	9.74	9.59	9.70	5078867
2014-03-07	9.64	9.75	9.62	9.68	5282411
2014-03-10	9.66	9.71	9.42	9.53	5893515
2014-03-11	9.56	9.60	9.35	9.40	4988930
2014-03-12	9.35	9.47	9.26	9.41	5840431
2014-03-13	9.45	9.51	9.16	9.20	3645272
2014-03-14	9.19	9.34	9.15	9.18	4391986
2014-03-17	9.21	9.33	9.20	9.26	4054467
2014-03-18	9.38	9.48	9.28	9.45	5188035
2014-03-19	9.50	9.67	9.45	9.53	5360710
2014-03-20	9.51	9.60	9.41	9.45	11730155
2014-03-21	9.49	9.59	9.33	9.36	7116315
2014-03-24	9.40	9.46	9.26	9.39	13407233
2014-03-25	9.43	9.45	9.18	9.27	8484242
2014-03-26	9.31	9.40	9.12	9.15	5469685
2014-03-27	9.15	9.31	9.05	9.11	5852827
2014-03-28	9.12	9.30	9.11	9.19	4044411
2014-03-31	9.26	9.43	9.24	9.40	5629550
2014-04-01	9.43	9.46	9.36	9.45	9476827
2014-04-02	9.43	9.58	9.42	9.50	12677858
2014-04-03	9.70	9.94	9.66	9.75	20924627
2014-04-04	9.78	9.84	9.41	9.51	15322581
2014-04-07	9.46	9.68	9.42	9.58	7682516
2014-04-08	9.80	9.93	9.71	9.89	10444035
2014-04-09	9.90	10.00	9.81	10.00	7183095
2014-04-10	9.95	10.07	9.68	9.69	9780493
2014-04-11	9.65	9.79	9.55	9.58	6731627
2014-04-14	9.67	9.71	9.45	9.56	4942832
2014-04-15	9.56	9.76	9.48	9.71	5374131
2014-04-16	9.85	9.85	9.21	9.51	10563805
2014-04-17	9.47	9.64	9.32	9.56	7734008
2014-04-21	9.63	9.65	9.42	9.57	3679357
2014-04-22	9.57	9.75	9.55	9.70	5493733
2014-04-23	9.74	9.79	9.68	9.73	3988234
2014-04-24	9.81	9.81	9.58	9.77	2864503
2014-04-25	9.79	9.79	9.37	9.45	7941925
2014-04-28	9.56	9.58	9.13	9.27	4959478
2014-04-29	9.32	9.41	9.27	9.38	3557718
2014-04-30	9.38	9.44	9.25	9.41	5740569
2014-05-01	9.45	9.60	9.24	9.38	7919060
2014-05-02	8.87	9.03	8.40	8.88	23854607
2014-05-05	8.78	9.01	8.76	9.00	6579229
2014-05-06	8.77	9.11	8.77	8.95	6764522
2014-05-07	8.78	9.01	8.85	8.93	6301388
2014-05-08	8.90	9.21	8.84	8.85	11658311
2014-05-09	8.60	8.86	8.60	8.70	11017798
2014-05-12	8.84	8.84	8.60	8.78	12612918
2014-05-13	8.78	8.87	8.65	8.71	9717860
2014-05-14	8.56	8.65	8.47	8.54	9652802
2014-05-15	8.53	8.55	8.22	8.43	10265710
2014-05-16	8.48	8.56	8.40	8.45	6255636
2014-05-19	8.43	8.64	8.40	8.57	5080726
2014-05-20	8.57	8.61	8.38	8.42	6930096
2014-05-21	8.60	8.60	8.36	8.45	4751440
2014-05-22	8.46	8.57	8.40	8.51	6847223
2014-05-23	8.49	8.67	8.45	8.54	7245138
2014-05-27	8.60	8.79	8.54	8.73	7339793
2014-05-28	8.76	8.80	8.65	8.69	6197663
2014-05-29	8.72	8.83	8.69	8.70	6493471
2014-05-30	8.75	8.81	8.67	8.69	3938261
2014-06-02	8.76	8.82	8.52	8.66	4597664
2014-06-03	8.64	8.85	8.62	8.81	5375884
2014-06-04	8.82	8.98	8.79	8.96	6661219
2014-06-05	8.97	9.01	8.80	8.95	4831695
2014-06-06	9.00	9.07	8.90	8.92	2963149
2014-06-09	8.93	9.16	8.93	8.98	4917980
2014-06-10	9.20	9.32	8.95	9.06	14135744
2014-06-11	9.03	9.14	9.01	9.06	6830430
2014-06-12	9.07	9.17	8.88	8.97	5479492
2014-06-13	9.04	9.16	8.97	9.14	6579096
2014-06-16	9.16	9.16	8.97	8.98	5519259
2014-06-17	9.03	9.29	9.02	9.18	8364610
2014-06-18	9.17	9.19	8.98	9.05	6696713
2014-06-19	9.06	9.13	8.95	9.08	4669966
2014-06-20	9.10	9.19	9.05	9.13	4819603
2014-06-23	9.18	9.19	9.10	9.14	4678805
2014-06-24	9.13	9.16	8.95	8.95	8323252
2014-06-25	8.93	9.09	8.90	9.07	6392648
2014-06-26	9.08	9.10	8.92	9.01	6604389
2014-06-27	9.02	9.12	9.01	9.09	7131059
2014-06-30	9.10	9.15	9.04	9.14	3453027
2014-07-01	9.19	9.42	9.17	9.27	7006699
2014-07-02	9.29	9.44	9.27	9.32	4633364
2014-07-03	9.36	9.41	9.32	9.38	3261968
2014-07-07	9.36	9.40	9.22	9.25	4329724
2014-07-08	9.23	9.27	9.06	9.19	7131088
2014-07-09	9.19	9.23	9.06	9.13	4053421
2014-07-10	9.05	9.20	8.95	9.11	3044363
2014-07-11	9.08	9.19	9.03	9.12	4070965
2014-07-14	9.19	9.19	9.05	9.05	3956643
2014-07-15	9.19	9.19	9.02	9.11	3840780
2014-07-16	9.16	9.31	9.13	9.27	9309607
2014-07-17	9.26	9.27	9.03	9.04	6455000
2014-07-18	9.08	9.35	9.03	9.34	6973395
2014-07-21	9.30	9.54	9.26	9.44	6592311
2014-07-22	9.47	9.71	9.44	9.65	8800608
2014-07-23	9.66	9.66	9.09	9.09	15186800
2014-07-24	9.12	9.16	8.99	9.09	8332327
2014-07-25	9.03	9.15	8.63	8.66	9838441
2014-07-28	8.66	8.84	8.52	8.80	6948023
2014-07-29	8.80	8.84	8.67	8.69	4338790
2014-07-30	8.77	8.87	8.74	8.81	4779340
2014-07-31	8.73	8.80	8.56	8.56	7208948
2014-08-01	8.60	8.97	8.53	8.79	9765973
2014-08-04	8.79	8.88	8.52	8.53	7222945
2014-08-05	8.50	8.73	8.50	8.64	6692583
2014-08-06	8.62	8.70	8.54	8.67	4173361
2014-08-07	8.70	8.78	8.33	8.34	6619016
2014-08-08	8.34	8.51	8.32	8.46	6033644
2014-08-11	8.51	8.68	8.50	8.58	2777027
2014-08-12	8.55	8.75	8.45	8.62	4339340
2014-08-13	8.62	8.73	8.61	8.63	3414518
2014-08-14	8.67	8.76	8.64	8.70	4017071
2014-08-15	8.70	8.82	8.65	8.81	4002518
2014-08-18	8.85	8.95	8.74	8.92	4333103
2014-08-19	8.95	9.12	8.87	9.05	7660557
2014-08-20	9.11	9.25	9.05	9.20	6049627
2014-08-21	9.22	9.47	9.12	9.44	8360612
2014-08-22	9.41	9.61	9.36	9.47	5211755
2014-08-25	9.49	9.52	9.38	9.44	3637448
2014-08-26	9.50	9.62	9.48	9.53	6424423
2014-08-27	9.55	9.61	9.41	9.53	5210032
2014-08-28	9.51	9.66	9.43	9.66	4237579
2014-08-29	9.69	9.82	9.69	9.76	5929217
2014-09-02	9.81	9.82	9.72	9.79	5587926
2014-09-03	9.83	9.83	9.73	9.78	5392103
2014-09-04	9.80	9.93	9.80	9.88	6288968
2014-09-05	9.84	9.91	9.79	9.88	7199322
2014-09-08	9.85	9.94	9.84	9.91	6761587
2014-09-09	9.88	9.92	9.75	9.82	8313329
2014-09-10	9.57	9.76	9.53	9.69	14484753
2014-09-11	9.67	9.75	9.58	9.71	6527069
2014-09-12	9.72	9.76	9.59	9.64	5860496
2014-09-15	9.60	9.61	9.42	9.47	7777492
2014-09-16	9.46	9.68	9.39	9.66	8118576
2014-09-17	9.67	9.84	9.66	9.75	7915778
2014-09-18	9.80	9.90	9.76	9.84	3856182
2014-09-19	9.92	9.92	9.76	9.78	7950973
2014-09-22	9.73	9.73	9.56	9.60	7717190
2014-09-23	9.34	9.57	9.34	9.47	7546707
2014-09-24	9.66	9.66	9.48	9.55	5925317
2014-09-25	9.50	9.60	9.32	9.33	6064772
2014-09-26	9.39	9.41	9.29	9.32	3252033
2014-09-29	9.22	9.41	9.20	9.26	5151030
2014-09-30	9.25	9.26	8.88	8.94	10632299
2014-10-01	8.91	8.94	8.73	8.77	6451057
2014-10-02	8.76	8.86	8.63	8.80	6666338
2014-10-03	8.87	8.97	8.83	8.95	7060859
2014-10-06	8.95	9.22	8.79	8.80	4957029
2014-10-07	8.75	8.79	8.50	8.50	7330125
2014-10-08	8.51	8.69	8.33	8.68	5921531
2014-10-09	8.63	8.68	8.36	8.37	6765649
2014-10-10	8.07	8.07	7.48	7.48	16741976
2014-10-13	7.34	7.42	6.93	6.94	17335394
2014-10-14	7.08	7.18	6.88	6.97	16285303
2014-10-15	6.80	7.07	6.76	6.99	10661219
2014-10-16	6.88	7.27	6.87	7.19	13810931
2014-10-17	7.35	7.61	7.32	7.44	11932145
2014-10-20	7.39	7.56	7.32	7.48	5202308
2014-10-21	7.55	7.84	7.55	7.79	7889787
2014-10-22	7.87	7.96	7.72	7.72	8618354
2014-10-23	7.81	7.89	7.74	7.81	5095242
2014-10-24	7.79	8.03	7.72	7.95	7274705
2014-10-27	7.91	7.98	7.84	7.95	4082767
2014-10-28	8.04	8.17	8.01	8.16	4086431
2014-10-29	8.16	8.19	8.02	8.15	4799303
2014-10-30	8.00	8.13	7.85	8.01	14833600
2014-10-31	8.52	8.74	8.16	8.29	14030252
2014-11-03	8.43	8.43	8.10	8.17	8005305
2014-11-04	8.15	8.19	7.99	8.09	7203038
2014-11-05	8.06	8.24	8.02	8.21	6669672
2014-11-06	8.18	8.30	8.15	8.28	4552949
2014-11-07	8.25	8.30	8.14	8.25	6706589
2014-11-10	8.24	8.33	8.23	8.25	2531134
2014-11-11	8.23	8.33	8.21	8.28	6306032
2014-11-12	8.20	8.31	8.17	8.29	3111194
2014-11-13	8.29	8.38	8.28	8.28	802780
2014-11-14	8.20	8.31	8.08	8.29	1969451
2014-11-17	8.27	8.48	8.16	8.39	7551346
2014-11-18	8.41	8.55	8.38	8.52	4376709
2014-11-19	8.55	8.55	8.38	8.46	5218996
2014-11-20	8.00	8.56	8.00	8.46	3506643
2014-11-21	8.56	8.62	8.47	8.62	4162196
2014-11-24	8.60	8.84	8.59	8.82	4111345
2014-11-25	8.84	8.91	8.78	8.83	3493648
2014-11-26	8.80	9.09	8.80	9.08	3632165
2014-11-28	9.10	9.10	8.99	9.03	1309659
2014-12-01	9.28	9.65	9.25	9.54	11436725
2014-12-02	9.53	9.66	9.38	9.45	6902706
2014-12-03	9.45	9.86	9.43	9.80	11979510
2014-12-04	9.84	10.01	9.79	9.84	10396435
2014-12-05	9.89	10.44	9.86	10.22	21150487
2014-12-08	10.14	10.18	9.89	10.01	8609585
2014-12-09	9.94	10.04	9.82	10.01	7513902
2014-12-10	10.15	10.15	9.70	9.73	6846919
2014-12-11	9.78	9.94	9.72	9.77	4156939
2014-12-12	9.75	9.83	9.64	9.65	4589788
2014-12-15	9.77	9.92	9.61	9.64	4159551
2014-12-16	9.55	9.86	9.54	9.57	4291229
2014-12-17	9.57	9.69	9.43	9.66	7557024
2014-12-18	9.86	10.05	9.76	10.04	7276840
2014-12-19	10.07	10.10	9.89	10.08	4400968
2014-12-22	10.06	10.29	10.04	10.21	3780373
2014-12-23	10.20	10.32	10.16	10.17	2993005
2014-12-24	10.20	10.24	10.11	10.22	1075334
2014-12-26	10.21	10.25	10.13	10.21	1313604
2014-12-29	10.20	10.23	10.12	10.20	1435464
2014-12-30	10.13	10.19	10.03	10.10	2322143
2014-12-31	10.14	10.27	10.10	10.13	2741626
2015-01-02	10.18	10.27	10.05	10.20	3009371
2015-01-05	10.18	10.20	9.89	9.93	3619334
2015-01-06	10.10	10.14	9.70	9.96	9144995
2015-01-07	10.05	10.23	10.00	10.12	5211477
2015-01-08	10.19	10.46	10.18	10.37	8890375
2015-01-09	10.38	10.49	10.18	10.36	4546811
2015-01-12	10.36	10.45	10.12	10.39	6298721
2015-01-13	10.46	10.60	10.01	10.08	6386942
2015-01-14	9.98	10.12	9.84	9.97	5549045
2015-01-15	10.00	10.13	9.67	9.68	5663983
2015-01-16	9.67	9.85	9.65	9.84	5302862
2015-01-20	9.90	10.00	9.82	9.96	3705211
2015-01-21	9.94	10.17	9.83	9.93	6859378
2015-01-22	9.97	10.16	9.78	10.13	6154900
2015-01-23	10.09	10.12	9.94	10.07	5595904
2015-01-26	10.07	10.28	9.96	10.16	6034115
2015-01-27	9.99	10.14	9.84	10.03	6339060
2015-01-28	10.15	10.27	10.06	10.10	5145717
2015-01-29	10.12	10.33	9.89	10.03	7446662
2015-01-30	9.94	10.30	9.94	10.01	4787636
2015-02-02	10.02	10.18	9.73	9.94	6144451
2015-02-03	10.00	10.25	9.92	10.25	4729073
2015-02-04	10.18	10.47	10.14	10.39	4962826
2015-02-05	10.42	10.46	10.24	10.27	8785490
2015-02-06	10.63	11.87	10.63	11.39	23468762
2015-02-09	11.26	11.67	11.21	11.54	10411026
2015-02-10	11.60	11.65	11.52	11.60	9908870
2015-02-11	11.61	11.71	11.47	11.55	7940477
2015-02-12	11.57	11.69	11.47	11.61	7637248
2015-02-13	11.65	11.95	11.62	11.95	5980041
2015-02-17	11.85	12.08	11.85	11.99	5725505
2015-02-18	12.02	12.23	11.93	12.16	6528078
2015-02-19	12.13	12.20	11.85	11.91	7429216
2015-02-20	11.95	12.08	11.77	12.02	9427793
2015-02-23	11.94	12.04	11.78	12.02	10867035
2015-02-24	12.04	12.34	11.99	12.24	6444649
2015-02-25	12.25	12.30	11.89	12.02	10657611
2015-02-26	12.30	13.07	12.30	12.86	18745437
2015-02-27	12.91	13.04	12.68	12.75	7390267
2015-03-02	12.84	13.31	12.82	13.16	12817419
2015-03-03	13.12	13.19	12.85	12.87	7074838
2015-03-04	12.77	13.04	12.75	13.02	7430994
2015-03-05	13.04	13.13	12.99	13.04	6049174
2015-03-06	13.00	13.15	12.83	12.90	7560613
2015-03-09	12.93	13.06	12.77	12.90	4789745
2015-03-10	12.78	12.90	12.67	12.74	4797309
2015-03-11	12.72	12.86	12.60	12.68	7069521
2015-03-12	12.67	12.73	12.55	12.66	6143193
2015-03-13	12.52	12.75	12.50	12.55	6032474
2015-03-16	12.59	12.85	12.55	12.84	5771209
2015-03-17	12.79	12.79	12.50	12.66	4504649
2015-03-18	12.61	12.80	12.49	12.76	3989825
2015-03-19	12.69	12.78	12.61	12.73	2683646
2015-03-20	12.85	12.96	12.75	12.93	5490675
2015-03-23	12.88	12.94	12.69	12.70	3117670
2015-03-24	12.67	12.67	12.36	12.38	8404993
2015-03-25	12.39	12.45	11.82	11.91	12645617
2015-03-26	11.61	11.79	11.43	11.63	9095774
2015-03-27	11.66	11.91	11.56	11.80	7660336
2015-03-30	11.85	12.17	11.83	12.13	11237660
2015-03-31	12.08	12.18	11.99	12.11	10621277
2015-04-01	11.51	11.55	11.08	11.49	21684763
2015-04-02	11.45	11.80	11.45	11.70	6482398
2015-04-06	11.50	11.64	11.40	11.48	3067076
2015-04-07	11.58	11.78	11.45	11.54	3774007
2015-04-08	11.57	11.65	11.46	11.52	2957687
2015-04-09	11.48	11.59	11.42	11.57	2148169
2015-04-10	11.55	11.59	11.48	11.58	1858476
2015-04-13	11.53	11.74	11.51	11.64	2112935
2015-04-14	11.65	11.67	11.42	11.46	2664856
2015-04-15	11.54	12.00	11.46	11.94	4960423
2015-04-16	11.93	12.40	11.86	12.37	7829686
2015-04-17	12.35	12.35	11.66	11.84	4353593
2015-04-20	11.88	11.95	11.74	11.81	3512973
2015-04-21	11.88	12.22	11.76	12.17	5633081
2015-04-22	12.23	12.51	12.14	12.36	6454017
2015-04-23	11.86	12.36	11.71	12.25	6275767
2015-04-24	12.25	12.25	11.31	11.62	8253119
2015-04-27	11.69	11.88	11.48	11.59	3074881
2015-04-28	11.56	11.70	11.47	11.56	3349189
2015-04-29	11.46	11.70	11.39	11.67	2075564
2015-04-30	11.68	11.75	11.50	11.52	2390020
2015-05-01	11.60	11.88	11.57	11.81	5236902
2015-05-04	12.64	13.12	12.43	12.50	13465814
2015-05-05	12.31	12.46	12.04	12.06	5235800
2015-05-06	12.14	12.32	11.93	12.10	2628116
2015-05-07	12.07	12.22	11.96	12.09	3860612
2015-05-08	12.20	12.36	12.10	12.30	2971042
2015-05-11	12.31	12.53	12.27	12.43	2572229
2015-05-12	12.30	12.46	12.16	12.41	2955261
2015-05-13	12.50	12.64	12.26	12.37	4061726
2015-05-14	12.45	12.55	12.30	12.44	3256928
2015-05-15	12.63	12.73	12.46	12.61	3894948
2015-05-18	12.57	12.84	12.57	12.81	2715977
2015-05-19	12.87	12.94	12.70	12.77	3742298
2015-05-20	12.76	12.89	12.60	12.61	3488529
2015-05-21	12.63	12.65	12.48	12.57	2119109
2015-05-22	12.67	12.78	12.53	12.66	2067798
2015-05-26	12.60	12.65	12.39	12.47	2497827
2015-05-27	12.49	13.12	12.45	13.01	4858687
2015-05-28	12.96	13.27	12.91	12.99	3756333
2015-05-29	13.01	13.33	12.97	13.26	5035199
2015-06-01	13.25	13.36	13.06	13.09	3963456
2015-06-02	13.01	13.01	12.76	12.98	11354429
2015-06-03	13.50	13.50	13.20	13.26	32642094
2015-06-04	13.21	13.26	12.84	12.88	7787998
2015-06-05	12.88	12.96	12.73	12.93	3744467
2015-06-08	13.01	13.02	12.39	12.48	6491327
2015-06-09	12.51	12.63	12.37	12.47	8315834
2015-06-10	12.56	12.73	12.41	12.64	6783864
2015-06-11	12.69	12.83	12.62	12.78	5922198
2015-06-12	12.38	12.55	12.17	12.39	6225604
2015-06-15	12.28	12.48	12.08	12.41	5073161
2015-06-16	12.57	12.65	12.37	12.51	4264427
2015-06-17	12.51	12.51	12.17	12.37	6328328
2015-06-18	12.41	12.62	12.35	12.59	4928942
2015-06-19	12.61	12.67	12.37	12.51	5488240
2015-06-22	12.63	12.66	12.43	12.55	3106425
2015-06-23	12.57	12.65	12.40	12.58	5162200
2015-06-24	12.54	12.71	12.45	12.52	5505136
2015-06-25	12.58	12.71	12.48	12.51	2948799
2015-06-26	12.46	12.51	11.93	12.00	10679474
2015-06-29	11.89	12.09	11.65	11.72	5731297
2015-06-30	11.80	11.97	11.66	11.69	4275156
2015-07-01	11.76	11.86	11.52	11.57	4952593
2015-07-02	11.62	11.64	11.36	11.46	4866908
2015-07-06	11.32	11.48	11.13	11.26	4234508
2015-07-07	11.32	11.36	10.85	11.35	5840161
2015-07-08	11.20	11.35	10.93	11.06	8060962
2015-07-09	11.19	11.25	10.85	10.90	8991994
2015-07-10	11.04	11.35	10.88	11.34	7221806
2015-07-13	11.31	11.34	11.04	11.17	6219202
2015-07-14	11.15	11.29	11.10	11.22	5520992
2015-07-15	11.24	11.30	11.01	11.08	6557514
2015-07-16	10.89	11.11	10.74	10.86	12304646
2015-07-17	10.89	10.94	10.71	10.87	5906061
2015-07-20	10.80	10.93	10.72	10.74	4262802
2015-07-21	10.71	10.93	10.64	10.84	5064123
2015-07-22	10.49	10.50	10.21	10.30	11986679
2015-07-23	10.39	10.70	10.39	10.53	6931284
2015-07-24	10.61	10.61	10.28	10.31	5472164
2015-07-27	10.20	10.35	10.03	10.14	5424273
2015-07-28	10.23	10.63	10.09	10.54	8670795
2015-07-29	10.55	10.76	10.47	10.73	6065923
2015-07-30	10.69	10.80	10.60	10.72	3858996
2015-07-31	10.67	10.79	10.56	10.62	4559934
2015-08-03	10.55	10.89	10.30	10.34	11218551
2015-08-04	10.17	10.30	9.87	10.21	14133569
2015-08-05	10.27	10.48	10.24	10.31	6224088
2015-08-06	10.09	10.29	10.05	10.16	4855914
2015-08-07	10.12	10.35	10.05	10.25	4393093
2015-08-10	10.17	10.52	10.14	10.43	3898143
2015-08-11	10.31	10.38	9.99	10.01	5813176
2015-08-12	9.88	10.13	9.72	10.10	4797676
2015-08-13	10.07	10.11	9.85	9.87	2561145
2015-08-14	9.78	9.92	9.70	9.91	2984006
2015-08-17	9.92	10.12	9.80	10.10	2566862
2015-08-18	10.04	10.09	9.83	9.85	3845285
2015-08-19	9.90	9.93	9.58	9.67	2892680
2015-08-20	9.57	9.91	9.23	9.27	3513161
2015-08-21	9.20	9.43	9.09	9.18	7429395
2015-08-24	8.50	9.37	8.40	8.95	6453505
2015-08-25	9.35	9.36	8.89	8.89	6560560
2015-08-26	9.14	9.48	8.89	9.44	5850163
2015-08-27	9.59	9.87	9.50	9.79	8061788
2015-08-28	9.79	9.95	9.75	9.88	3736456
2015-08-31	9.86	9.91	9.55	9.56	6670459
2015-09-01	9.29	9.56	9.16	9.22	4056911
2015-09-02	9.49	9.53	9.13	9.37	4422533
2015-09-03	9.44	9.95	9.41	9.86	6597927
2015-09-04	9.67	9.84	9.62	9.66	3179180
2015-09-08	10.00	10.52	9.94	10.47	8559181
2015-09-09	10.50	10.63	10.16	10.23	5130137
2015-09-10	10.14	10.31	9.91	10.14	6157664
2015-09-11	9.79	10.24	9.79	10.22	5874650
2015-09-14	10.30	10.30	10.04	10.08	2030957
2015-09-15	10.15	10.30	10.04	10.23	2368087
2015-09-16	10.21	10.32	10.12	10.25	2580198
2015-09-17	10.22	10.40	10.14	10.17	2779674
2015-09-18	10.02	10.19	9.83	9.92	4949056
2015-09-21	10.12	10.12	9.76	9.78	3334849
2015-09-22	9.60	9.67	9.40	9.50	4296499
2015-09-23	9.52	9.58	9.35	9.38	2136821
2015-09-24	9.27	9.35	8.90	9.26	5603001
2015-09-25	9.37	9.57	9.26	9.33	3706966
2015-09-28	9.20	9.25	8.93	8.97	4132115
2015-09-29	8.99	9.23	8.92	9.08	3365071
2015-09-30	9.40	9.52	9.24	9.40	4902511
2015-10-01	9.40	9.51	9.09	9.29	3314163
2015-10-02	9.14	9.53	9.06	9.53	3536556
2015-10-05	9.59	9.87	9.56	9.83	3926258
2015-10-06	9.85	10.00	9.81	9.89	5932507
2015-10-07	10.00	10.32	9.90	10.28	8798214
2015-10-08	10.25	10.37	10.04	10.30	4053244
2015-10-09	10.27	10.37	9.98	10.00	4309613
2015-10-12	9.98	10.12	9.83	9.89	5742144
2015-10-13	9.82	10.13	9.81	10.03	6378236
2015-10-14	9.99	10.97	9.99	10.74	12539665
2015-10-15	10.76	10.89	10.32	10.60	8203176
2015-10-16	10.58	10.63	10.28	10.49	3871768
2015-10-19	10.50	10.64	10.33	10.39	3517514
2015-10-20	10.34	10.64	10.34	10.56	3509213
2015-10-21	10.63	10.74	10.28	10.30	4243386
2015-10-22	10.51	10.89	10.40	10.88	4909398
2015-10-23	11.00	11.59	10.73	11.48	8640234
2015-10-26	11.39	11.46	10.89	10.99	3969812
2015-10-27	10.91	10.99	10.75	10.81	3693182
2015-10-28	10.84	11.05	10.79	11.03	5186078
2015-10-29	10.70	10.70	10.20	10.28	11795447
2015-10-30	11.03	11.38	10.82	11.00	11878225
2015-11-02	10.97	11.25	10.90	11.18	4221870
2015-11-03	11.09	11.30	11.07	11.21	3980612
2015-11-04	11.29	11.55	11.10	11.54	4742088
2015-11-05	11.50	11.60	11.20	11.28	5043753
2015-11-06	11.27	11.62	11.25	11.60	3044012
2015-11-09	11.57	11.60	11.39	11.51	2913655
2015-11-10	11.37	11.39	11.20	11.22	3293483
2015-11-11	11.29	11.42	11.19	11.23	4106374
2015-11-12	11.12	11.24	10.85	10.85	4437392
2015-11-13	10.84	10.95	10.68	10.72	6061874
2015-11-16	10.71	10.86	10.55	10.67	6126005
2015-11-17	10.70	10.90	10.65	10.74	3589381
2015-11-18	10.39	10.39	9.53	9.89	29358170
2015-11-19	10.20	10.33	9.94	10.10	8826014
2015-11-20	10.20	10.29	10.11	10.16	6102679
2015-11-23	10.13	10.24	10.07	10.15	6186935
2015-11-24	10.14	10.41	10.03	10.35	9718961
2015-11-25	10.35	10.55	10.29	10.46	8874082
2015-11-27	10.46	10.77	10.46	10.73	2375960
2015-11-30	10.73	11.04	10.68	10.96	9517352
2015-12-01	11.01	11.28	11.01	11.27	10069915
2015-12-02	11.31	11.35	11.10	11.33	9036045
2015-12-03	11.42	11.42	10.97	11.08	5813982
2015-12-04	11.06	11.40	11.01	11.37	4536485
2015-12-07	11.27	11.36	11.21	11.24	6934200
2015-12-08	10.51	10.70	10.26	10.46	12625996
2015-12-09	10.46	10.49	10.10	10.13	6247349
2015-12-10	10.12	10.29	10.07	10.15	6459770
2015-12-11	9.92	10.19	9.88	9.90	4837852
2015-12-14	10.23	10.62	10.04	10.11	9334881
2015-12-15	10.13	10.32	10.12	10.27	5017032
2015-12-16	10.32	10.35	10.17	10.32	2550030
2015-12-17	10.38	10.42	9.96	9.96	4101175
2015-12-18	9.94	10.11	9.85	10.01	5777505
2015-12-21	10.12	10.25	10.01	10.09	2127357
2015-12-22	10.11	10.15	9.92	10.07	3477613
2015-12-23	10.06	10.14	10.00	10.09	3158801
2015-12-24	10.14	10.21	10.11	10.14	1606870
2015-12-28	10.10	10.10	9.90	10.00	2243959
2015-12-29	10.05	10.16	10.00	10.11	3146476
2015-12-30	10.15	10.15	9.94	9.95	3025628
2015-12-31	9.96	9.97	9.78	9.80	2390854
2016-01-04	9.65	9.84	9.50	9.70	4023234
2016-01-05	9.82	9.82	9.63	9.68	5727444
2016-01-06	9.56	9.63	9.01	9.19	7066771
2016-01-07	9.11	9.11	8.55	8.64	9524767
2016-01-08	8.60	8.86	8.51	8.53	5103712
2016-01-11	8.62	8.72	8.38	8.57	5474642
2016-01-12	8.69	8.70	8.38	8.55	3918247
2016-01-13	8.55	8.65	8.17	8.30	6126909
2016-01-14	8.30	8.65	8.12	8.50	6459227
2016-01-15	8.20	8.29	8.01	8.22	6615188
2016-01-19	8.34	8.47	7.96	8.07	4572165
2016-01-20	7.98	8.36	7.83	8.27	6061988
2016-01-21	8.33	8.60	8.25	8.39	7807908
2016-01-22	8.50	8.63	8.28	8.34	5319269
2016-01-25	8.32	8.49	8.22	8.25	4347257
2016-01-26	8.31	8.43	8.26	8.40	3830876
2016-01-27	7.86	8.44	7.86	8.25	2613074
2016-01-28	8.36	8.44	8.08	8.11	3535218
2016-01-29	8.32	8.58	8.26	8.56	6360978
2016-02-01	8.50	8.71	8.40	8.67	3191927
2016-02-02	8.50	8.59	8.14	8.18	3713218
2016-02-03	8.23	8.30	7.99	8.27	3147663
2016-02-04	8.11	8.51	8.11	8.49	3347856
2016-02-05	8.41	8.50	8.00	8.05	7708948
2016-02-08	7.60	7.90	7.26	7.40	8967634
2016-02-09	7.31	7.32	6.98	7.08	11642350
2016-02-10	7.11	7.31	7.09	7.15	7484872
2016-02-11	7.07	7.17	6.97	7.05	6075672
2016-02-12	7.15	7.19	6.99	7.07	5676280
2016-02-16	7.37	7.65	7.25	7.51	8388261
2016-02-17	7.75	7.97	7.55	7.90	6120725
2016-02-18	7.94	7.97	7.59	7.61	9800490
2016-02-19	7.57	7.81	7.50	7.68	6217786
2016-02-22	7.78	7.98	7.78	7.97	4681723
2016-02-23	8.00	8.16	7.93	8.02	5810609
2016-02-24	7.72	8.30	7.72	8.30	5749489
2016-02-25	8.29	8.32	8.11	8.29	3378009
2016-02-26	8.32	8.49	8.21	8.39	2339714
2016-02-29	8.46	8.57	8.36	8.39	2740950
2016-03-01	8.35	8.71	8.35	8.65	4147714
2016-03-02	8.61	8.83	8.60	8.82	3991940
2016-03-03	8.78	8.96	8.75	8.94	4801707
2016-03-04	8.96	9.13	8.77	8.87	4321169
2016-03-07	8.85	9.06	8.76	9.01	3595890
2016-03-08	8.89	8.99	8.66	9.01	4943658
2016-03-09	8.61	8.87	8.61	8.86	3928406
2016-03-10	8.96	9.10	8.73	8.86	4569517
2016-03-11	8.95	9.26	8.92	9.26	3342554
2016-03-14	8.83	9.25	8.83	9.10	3184056
2016-03-15	9.08	9.09	8.94	9.08	2030818
2016-03-16	9.13	9.22	9.00	9.19	2464485
2016-03-17	9.15	9.30	9.11	9.26	1694848
2016-03-18	9.27	9.53	9.27	9.48	5841797
2016-03-21	9.52	9.52	9.31	9.44	1731505
2016-03-22	9.35	9.56	9.31	9.53	2969765
2016-03-23	9.48	9.53	9.31	9.38	3829892
2016-03-24	9.32	9.40	9.20	9.39	1615551
2016-03-28	9.41	9.51	9.28	9.50	1373794
2016-03-29	9.35	9.88	9.26	9.41	5904529
2016-03-30	9.91	9.92	9.68	9.71	3785775
2016-03-31	9.68	9.79	9.57	9.71	4099551
2016-04-01	9.50	9.73	9.42	9.70	4044762
2016-04-04	9.67	9.72	9.56	9.58	2306229
2016-04-05	9.49	9.67	9.48	9.59	2798908
2016-04-06	9.56	9.76	9.41	9.75	2911365
2016-04-07	9.68	9.73	9.43	9.52	2429243
2016-04-08	9.60	9.74	9.46	9.51	1935146
2016-04-11	9.57	9.64	9.44	9.46	2260074
2016-04-12	9.47	9.50	9.26	9.43	1993390
2016-04-13	9.42	9.72	9.41	9.72	1984952
2016-04-14	9.68	9.79	9.51	9.75	2501119
2016-04-15	9.71	9.77	9.53	9.66	2311470
2016-04-18	9.63	9.68	9.53	9.65	2618708
2016-04-19	9.74	9.79	9.53	9.58	2752530
2016-04-20	9.56	9.92	9.51	9.86	3108050
2016-04-21	9.88	9.96	9.80	9.81	3901328
2016-04-22	9.76	9.92	9.70	9.83	2799464
2016-04-25	9.80	9.91	9.59	9.59	2457530
2016-04-26	9.66	10.02	9.66	9.99	10858535
2016-04-27	9.91	10.04	9.68	10.00	4269963
2016-04-28	9.90	10.07	9.72	9.75	3491472
2016-04-29	9.77	9.80	9.38	9.47	3554871
2016-05-02	9.49	9.70	9.38	9.68	5917123
2016-05-03	9.61	9.64	9.42	9.49	2958743
2016-05-04	9.42	9.54	9.20	9.27	2975191
2016-05-05	9.35	9.50	9.24	9.29	2777134
2016-05-06	9.24	9.42	9.21	9.41	3664574
2016-05-09	9.81	9.90	9.00	9.11	7277080
2016-05-10	9.17	9.39	9.07	9.38	4005183
2016-05-11	9.31	9.57	9.30	9.39	3541776
2016-05-12	9.42	9.48	8.85	8.97	4928027
2016-05-13	8.95	9.12	8.92	8.95	3484854
2016-05-16	9.03	9.11	8.89	9.00	3886789
2016-05-17	8.99	9.14	8.91	8.95	2855452
2016-05-18	8.90	9.31	8.90	9.21	4638966
2016-05-19	9.14	9.25	8.89	9.03	2610341
2016-05-20	9.11	9.25	9.05	9.19	3301984
2016-05-23	9.22	9.34	9.17	9.18	2552117
2016-05-24	9.24	9.46	9.24	9.38	5087629
2016-05-25	9.46	9.55	9.42	9.51	2647065
2016-05-26	9.52	9.67	9.40	9.51	2386766
2016-05-27	9.51	9.68	9.51	9.66	2498563
2016-05-31	9.71	9.80	9.69	9.77	3541853
2016-06-01	9.79	9.98	9.69	9.95	4231323
2016-06-02	9.83	9.92	9.77	9.86	3201747
2016-06-03	9.90	9.90	9.67	9.71	2263478
2016-06-06	9.71	9.85	9.69	9.81	3929757
2016-06-07	9.84	10.15	9.80	10.07	5911853
2016-06-08	10.07	10.13	9.97	10.02	1898951
2016-06-09	9.93	10.03	9.88	10.02	4451869
2016-06-10	9.85	9.94	9.74	9.80	4001755
2016-06-13	9.91	10.13	9.80	9.98	7231668
2016-06-14	9.80	9.89	9.69	9.77	11463141
2016-06-15	9.80	9.83	9.66	9.70	8605624
2016-06-16	9.63	9.63	9.25	9.49	12189518
2016-06-17	9.47	9.49	9.27	9.45	6063394
2016-06-20	9.61	9.89	9.53	9.78	5590921
2016-06-21	9.81	9.89	9.71	9.78	2669886
2016-06-22	9.81	9.96	9.69	9.69	2633619
2016-06-23	9.82	9.91	9.77	9.87	2316451
2016-06-24	9.39	9.58	8.99	9.09	14290589
2016-06-27	8.95	8.95	8.21	8.24	10065290
2016-06-28	8.51	8.68	8.46	8.67	5863945
2016-06-29	8.80	8.83	8.56	8.69	3631945
2016-06-30	8.73	8.82	8.66	8.82	3047121
2016-07-01	8.74	8.88	8.62	8.78	2324416
2016-07-05	8.81	8.82	8.37	8.46	3202239
2016-07-06	8.37	8.48	8.11	8.47	4442262
2016-07-07	8.51	8.96	8.51	8.72	5525450
2016-07-08	8.79	9.01	8.72	8.91	6591448
2016-07-11	9.00	9.20	9.00	9.17	3937714
2016-07-12	9.26	9.43	9.21	9.31	2832684
2016-07-13	9.38	9.43	9.21	9.30	2418556
2016-07-14	9.50	9.51	9.35	9.44	2170188
2016-07-15	9.44	9.46	9.33	9.39	1816383
2016-07-18	9.55	9.56	9.38	9.51	1636609
2016-07-19	9.45	9.56	9.36	9.47	3148230
2016-07-20	9.53	9.75	9.42	9.66	2418246
2016-07-21	9.62	9.69	9.53	9.53	3669269
2016-07-22	9.50	9.58	9.38	9.56	2001164
2016-07-25	9.58	9.69	9.53	9.60	1853107
2016-07-26	9.75	10.21	9.66	10.17	8474563
2016-07-27	10.21	10.34	10.13	10.20	6495966
2016-07-28	10.16	10.24	9.96	10.07	3874509
2016-07-29	10.11	10.11	9.91	10.03	2717530
2016-08-01	10.04	10.06	9.93	10.03	3016936
2016-08-02	9.97	9.99	9.69	9.71	2421735
2016-08-03	9.67	9.73	9.65	9.70	2218578
2016-08-04	9.68	9.81	9.67	9.78	1762707
2016-08-05	9.87	10.05	9.78	9.99	4389454
2016-08-08	10.56	10.61	10.03	10.11	8989077
2016-08-09	10.13	10.37	10.13	10.33	8332839
2016-08-10	10.31	10.33	10.03	10.30	5632811
2016-08-11	10.30	10.37	10.13	10.27	5836077
2016-08-12	10.29	10.35	10.10	10.10	2716291
2016-08-15	10.17	10.41	10.12	10.38	4236106
2016-08-16	10.42	10.44	10.21	10.22	2615661
2016-08-17	10.22	10.39	10.14	10.30	2684788
2016-08-18	10.24	10.35	10.21	10.23	2664584
2016-08-19	10.23	10.38	10.20	10.24	3474372
2016-08-22	10.25	10.39	10.18	10.36	3038783
2016-08-23	10.42	10.64	10.42	10.61	4319301
2016-08-24	10.83	10.89	10.70	10.71	5566207
2016-08-25	10.67	11.06	10.63	11.01	8912816
2016-08-26	11.06	11.44	10.97	11.03	12254902
2016-08-29	11.03	11.11	10.95	10.98	4045582
2016-08-30	10.95	11.08	10.87	10.89	5040828
2016-08-31	10.88	10.95	10.78	10.80	3725154
2016-09-01	10.79	11.02	10.79	10.99	2670701
2016-09-02	11.00	11.07	10.91	11.03	2819674
2016-09-06	11.00	11.07	10.84	10.88	2077513
2016-09-07	10.90	10.97	10.83	10.92	3886791
2016-09-08	10.90	10.96	10.63	10.74	4156777
2016-09-09	10.68	10.70	10.26	10.26	5178418
2016-09-12	10.08	10.48	10.08	10.44	4646971
2016-09-13	10.42	10.55	10.17	10.24	4756485
2016-09-14	10.22	10.48	10.12	10.39	4059543
2016-09-15	10.38	10.80	10.38	10.78	4614372
2016-09-16	10.84	11.33	10.77	11.31	15007487
2016-09-19	11.41	11.74	11.31	11.52	10953299
2016-09-20	11.74	12.00	11.54	11.58	9069871
2016-09-21	11.70	11.78	11.57	11.78	4021229
2016-09-22	11.95	12.22	11.87	12.04	11686553
2016-09-23	12.55	12.55	11.70	11.71	7093553
2016-09-26	11.81	11.81	11.54	11.61	4245247
2016-09-27	11.54	11.81	11.47	11.79	4701430
2016-09-28	11.81	11.97	11.77	11.93	3393032
2016-09-29	11.93	12.30	11.87	12.10	6707917
2016-09-30	12.16	12.41	12.16	12.32	6265280
2016-10-03	12.48	12.69	12.19	12.22	6396860
2016-10-04	12.20	12.34	12.07	12.18	4740045
2016-10-05	12.18	12.55	12.17	12.40	4563623
2016-10-06	12.41	12.45	12.13	12.43	6259948
2016-10-07	12.40	12.43	12.16	12.28	3271622
2016-10-10	12.34	12.47	12.10	12.13	3288070
2016-10-11	12.15	12.17	11.59	11.79	6497671
2016-10-12	11.77	11.79	11.54	11.65	3973438
2016-10-13	11.54	11.67	11.25	11.57	5066051
2016-10-14	11.62	11.90	11.57	11.59	3046404
2016-10-17	11.56	11.65	11.47	11.51	2194531
2016-10-18	11.65	11.74	11.59	11.67	4479111
2016-10-19	11.63	11.75	11.47	11.72	2643222
2016-10-20	11.68	11.87	11.63	11.81	2507444
2016-10-21	11.80	11.87	11.70	11.82	2206292
2016-10-24	11.90	12.10	11.90	12.09	2331425
2016-10-25	12.08	12.12	11.82	11.91	3397830
2016-10-26	11.88	11.90	11.68	11.71	4772385
2016-10-27	11.86	11.95	11.60	11.64	3953977
2016-10-28	11.66	11.85	11.52	11.53	5542435
2016-10-31	11.58	11.75	11.54	11.67	2207350
2016-11-01	11.73	11.81	11.50	11.69	2670938
2016-11-02	11.69	11.78	11.47	11.48	7043949
2016-11-03	11.49	11.61	11.48	11.51	2489086
2016-11-04	11.50	11.81	11.40	11.57	4570997
2016-11-07	11.27	11.59	10.74	11.46	11853253
2016-11-08	11.39	11.42	11.08	11.18	8650434
2016-11-09	11.01	11.32	10.93	11.22	4938904
2016-11-10	11.37	11.63	10.84	10.95	7848092
2016-11-11	10.98	11.27	10.98	11.22	5486259
2016-11-14	11.21	11.46	11.18	11.40	5257345
2016-11-15	11.38	11.63	11.33	11.53	4350576
2016-11-16	11.49	11.69	11.44	11.45	5147297
2016-11-17	11.47	11.55	11.37	11.48	3984328
2016-11-18	11.16	11.36	11.08	11.17	6995195
2016-11-21	11.25	11.49	11.23	11.47	6285491
2016-11-22	11.48	11.93	11.47	11.88	9800326
2016-11-23	11.88	12.50	11.85	12.44	11628881
2016-11-25	12.41	12.45	12.24	12.43	2024998
2016-11-28	12.39	12.40	12.12	12.12	7915454
2016-11-29	12.07	12.18	11.87	11.91	3946047
2016-11-30	11.95	12.03	11.75	11.78	5982891
2016-12-01	11.80	11.89	10.85	10.97	11304894
2016-12-02	10.97	11.20	10.96	11.12	5502811
2016-12-05	11.14	11.31	11.13	11.23	4723028
2016-12-06	11.30	11.38	11.17	11.36	3641590
2016-12-07	11.31	11.87	11.25	11.82	16055684
2016-12-08	11.80	11.93	11.66	11.91	6953955
2016-12-09	12.00	12.56	11.88	12.22	12070637
2016-12-12	12.11	12.24	11.85	11.96	10674119
2016-12-13	12.00	12.46	11.96	12.41	14634415
2016-12-14	12.43	12.73	12.35	12.48	10732746
2016-12-15	12.47	13.12	12.36	13.03	31143130
2016-12-16	13.01	13.32	12.80	12.84	10076792
2016-12-19	12.78	13.00	12.75	12.82	3387010
2016-12-20	12.82	12.94	12.70	12.81	3745845
2016-12-21	12.77	12.88	12.68	12.69	5066770
2016-12-22	12.77	12.98	12.67	12.73	4668444
2016-12-23	12.69	12.98	12.69	12.97	4130724
2016-12-27	12.95	13.26	12.95	13.13	4798092
2016-12-28	13.22	13.32	13.03	13.07	5671898
2016-12-29	13.05	13.16	12.85	12.97	5476077
2016-12-30	13.05	13.19	12.67	12.76	5866331
2017-01-03	12.75	12.93	12.37	12.69	10438467
2017-01-04	13.07	13.33	12.93	13.00	9216797
2017-01-05	13.03	13.13	12.77	12.85	7193409
2017-01-06	12.84	13.07	12.82	13.01	5747162
2017-01-09	13.02	13.45	13.01	13.34	7460804
2017-01-10	13.29	13.48	13.27	13.45	4244703
2017-01-11	13.43	13.62	13.33	13.51	6130419
2017-01-12	13.52	13.62	13.10	13.43	5056954
2017-01-13	13.47	13.62	13.41	13.47	6286991
2017-01-17	13.42	13.48	13.11	13.18	4952348
2017-01-18	13.28	13.42	13.18	13.26	6045833
2017-01-19	13.19	13.40	13.02	13.11	8526676
2017-01-20	13.16	13.49	13.15	13.40	6418863
2017-01-23	13.34	13.53	13.28	13.50	5861854
2017-01-24	13.57	13.69	13.50	13.62	4785842
2017-01-25	13.76	14.00	13.75	13.90	5674444
2017-01-26	14.00	14.00	13.72	13.86	4378503
2017-01-27	13.92	13.94	13.76	13.88	2322016
2017-01-30	13.77	13.81	13.43	13.75	4812892
2017-01-31	13.69	13.69	13.06	13.32	8658476
2017-02-01	13.59	13.74	13.42	13.70	6335613
2017-02-02	13.56	13.72	13.33	13.69	2770747
2017-02-03	13.76	13.95	13.73	13.94	4404351
2017-02-06	13.94	13.97	13.73	13.87	2600151
2017-02-07	13.93	13.97	13.81	13.96	3611222
2017-02-08	13.98	14.29	13.88	14.01	5614026
2017-02-09	14.01	14.14	13.93	13.96	3073887
2017-02-10	14.00	14.22	13.77	14.14	7156947
2017-02-13	15.14	15.86	14.58	14.94	21425597
2017-02-14	15.10	15.31	14.51	15.31	16200869
2017-02-15	15.35	15.70	15.31	15.63	6417292
2017-02-16	15.64	15.74	15.38	15.53	5228077
2017-02-17	15.43	15.64	15.37	15.60	4135542
2017-02-21	15.75	15.99	15.70	15.98	5476731
2017-02-22	16.00	16.06	15.84	16.00	6447900
2017-02-23	16.05	16.05	15.57	15.62	6867339
2017-02-24	15.36	15.42	14.63	15.33	8551178
2017-02-27	15.29	15.55	15.14	15.53	6502396
2017-02-28	15.42	15.45	15.12	15.13	4946040
2017-03-01	15.35	15.41	15.20	15.33	5924848
2017-03-02	15.31	15.36	15.09	15.16	5679319
2017-03-03	15.09	15.25	15.05	15.21	5733670
2017-03-06	15.21	15.36	15.01	15.26	4412717
2017-03-07	15.30	15.51	15.15	15.29	4007770
2017-03-08	15.30	15.50	15.02	15.03	8205904
2017-03-09	15.01	15.21	14.91	15.20	5110887
2017-03-10	15.32	15.70	15.20	15.22	7350300
2017-03-13	15.41	15.51	15.20	15.31	4395349
2017-03-14	15.19	15.37	14.98	15.35	9088407
2017-03-15	15.33	15.35	15.00	15.22	21704281
2017-03-16	15.30	15.34	15.12	15.24	13976573
2017-03-17	15.20	15.32	15.03	15.25	6749390
2017-03-20	15.25	15.38	15.12	15.25	4967838
2017-03-21	15.31	15.38	14.64	14.66	6288357
2017-03-22	14.67	14.96	14.55	14.91	6334466
2017-03-23	14.90	15.05	14.83	14.96	5103558
2017-03-24	15.25	15.45	15.08	15.18	6157218
2017-03-27	15.05	15.07	14.65	15.01	5189665
2017-03-28	15.03	15.34	15.01	15.29	6057665
2017-03-29	15.25	15.32	15.02	15.18	4204322
2017-03-30	15.19	15.42	15.16	15.42	4643610
2017-03-31	15.40	15.64	15.30	15.49	5703203
2017-04-03	15.55	15.62	14.98	15.07	6102347
2017-04-04	15.00	15.24	14.85	14.90	5744291
2017-04-05	14.95	15.25	14.78	14.79	6905058
2017-04-06	14.86	15.12	14.68	15.08	4320343
2017-04-07	15.00	15.30	14.99	15.15	4940769
2017-04-10	15.14	15.30	15.02	15.10	3059457
2017-04-11	14.70	14.70	14.12	14.60	18484931
2017-04-12	14.56	14.62	14.13	14.24	11362537
2017-04-13	14.15	14.40	14.09	14.11	6974032
2017-04-17	14.21	14.31	14.11	14.28	4825014
2017-04-18	14.16	14.48	14.04	14.45	5998989
2017-04-19	14.59	14.67	14.21	14.50	8170188
2017-04-20	14.60	14.87	14.53	14.83	5166826
2017-04-21	14.49	14.49	14.04	14.19	13796398
2017-04-24	14.45	14.71	14.32	14.65	7249723
2017-04-25	14.65	14.69	14.51	14.52	7214259
2017-04-26	14.53	14.62	14.30	14.42	8344721
2017-04-27	14.50	14.72	14.36	14.66	6066805
2017-04-28	14.67	14.71	14.16	14.18	4845083
2017-05-01	14.22	14.40	14.07	14.35	3868938
2017-05-02	14.35	14.41	13.90	13.95	7992648
2017-05-03	13.86	13.96	13.77	13.90	6014505
2017-05-04	13.95	14.13	13.87	14.07	4102994
2017-05-05	14.12	14.45	13.98	14.42	7350102
2017-05-08	15.00	15.03	13.97	14.43	8503933
2017-05-09	14.45	15.09	14.45	15.01	7140420
2017-05-10	15.17	15.21	14.77	14.79	3987745
2017-05-11	14.79	14.93	14.56	14.88	5909267
2017-05-12	14.90	14.95	14.72	14.82	3608300
2017-05-15	14.90	15.38	14.84	15.32	5936270
2017-05-16	15.40	15.96	15.34	15.94	7967721
2017-05-17	15.60	15.80	15.06	15.06	5868224
2017-05-18	15.00	15.29	14.96	15.18	5720262
2017-05-19	15.29	15.46	15.26	15.42	4646267
2017-05-22	15.46	16.08	15.35	15.57	3657428
2017-05-23	15.57	15.59	15.23	15.29	4960659
2017-05-24	15.38	15.55	15.36	15.50	3714951
2017-05-25	15.59	15.67	15.42	15.50	4263460
2017-05-26	15.45	15.56	15.34	15.49	4448945
2017-05-30	15.47	15.68	15.45	15.59	5772968
2017-05-31	15.70	15.80	15.31	15.48	4501234
2017-06-01	15.60	15.65	15.46	15.58	5071873
2017-06-02	15.74	15.91	15.42	15.86	4336937
2017-06-05	15.89	16.20	15.86	16.11	6394505
2017-06-06	16.05	16.20	16.03	16.09	3895329
2017-06-07	16.07	16.31	16.03	16.25	5507369
2017-06-08	16.25	16.68	16.08	16.65	4961885
2017-06-09	16.82	16.93	15.70	16.10	10954531
2017-06-12	15.86	15.96	15.20	15.73	9762460
2017-06-13	15.95	16.15	15.72	15.97	5849808
2017-06-14	15.96	16.05	15.41	15.67	5129680
2017-06-15	15.60	15.64	15.33	15.43	8219640
2017-06-16	15.52	15.75	15.28	15.38	5226872
2017-06-19	15.54	15.74	15.52	15.65	4018127
2017-06-20	15.28	15.80	15.06	15.08	9346021
2017-06-21	15.12	15.35	14.97	15.10	5230413
2017-06-22	15.06	15.16	14.76	14.96	7206636
2017-06-23	14.93	15.16	14.80	15.07	13698204
2017-06-26	15.20	15.37	14.87	14.97	4478827
2017-06-27	14.90	14.94	14.34	14.37	6001907
2017-06-28	14.50	14.68	14.25	14.65	6750902
2017-06-29	14.60	14.63	13.89	14.22	6519322
2017-06-30	14.27	14.34	13.96	14.04	5280456
2017-07-03	14.16	14.22	13.79	13.80	1492008
2017-07-05	13.83	14.15	13.77	14.05	5478550
2017-07-06	13.86	14.11	13.65	14.07	6227326
2017-07-07	14.20	14.58	14.16	14.30	7070080
2017-07-10	14.30	14.51	14.20	14.45	5225669
2017-07-11	14.44	14.62	14.28	14.46	3270176
2017-07-12	14.72	15.04	14.68	14.93	7869428
2017-07-13	14.95	15.00	14.73	14.90	4427521
2017-07-14	14.92	15.10	14.91	15.08	3480568
2017-07-17	15.10	15.11	14.91	15.01	2937534
2017-07-18	14.99	15.37	14.89	15.35	5621816
2017-07-19	15.44	15.71	15.36	15.66	4464773
2017-07-20	15.65	15.85	15.56	15.72	3621103
2017-07-21	15.36	15.40	15.10	15.20	6908113
2017-07-24	15.20	15.32	15.07	15.13	3635299
2017-07-25	15.14	15.15	14.77	15.08	5673689
2017-07-26	15.37	15.76	15.25	15.64	7786493
2017-07-27	15.72	15.76	15.02	15.24	5781242
2017-07-28	15.18	15.18	14.95	15.08	3338988
2017-07-31	15.12	15.18	14.91	14.95	3029671
2017-08-01	15.00	15.13	14.91	15.05	3754350
2017-08-02	15.14	15.14	14.60	14.80	4637081
2017-08-03	14.82	14.99	14.66	14.91	6447040
2017-08-04	14.92	15.18	14.83	15.10	7379277
2017-08-07	15.26	16.38	15.26	16.33	15219914
2017-08-08	16.20	16.83	16.02	16.44	10592433
2017-08-09	16.22	16.47	16.20	16.36	9036728
2017-08-10	16.20	16.28	15.56	15.57	7634970
2017-08-11	15.63	15.95	15.52	15.94	7609144
2017-08-14	16.19	16.46	16.15	16.45	7865137
2017-08-15	16.30	16.50	16.02	16.45	6002379
2017-08-16	16.49	16.63	16.36	16.50	8788043
2017-08-17	16.40	16.52	15.98	15.99	6797733
2017-08-18	16.02	16.22	15.91	15.94	4132975
2017-08-21	16.02	16.11	15.66	15.75	5815151
2017-08-22	15.91	16.13	15.77	16.04	4264858
2017-08-23	15.87	16.35	15.80	16.30	5297549
2017-08-24	16.39	16.46	16.19	16.33	3694917
2017-08-25	16.42	16.47	16.02	16.03	4265279
2017-08-28	16.10	16.25	16.05	16.14	2762247
2017-08-29	15.96	16.26	15.90	16.18	3877075
2017-08-30	16.28	17.13	16.28	17.06	10110137
2017-08-31	17.00	17.21	16.95	17.08	4922041
2017-09-01	17.12	17.33	17.08	17.25	4499830
2017-09-05	17.06	17.14	16.60	16.80	6443373
2017-09-06	16.94	16.94	16.54	16.56	4269414
2017-09-07	16.74	16.78	16.45	16.75	7454632
2017-09-08	16.73	16.78	16.28	16.60	2920946
2017-09-11	16.76	17.21	16.76	17.12	3726495
2017-09-12	17.19	17.28	16.96	16.99	4019510
2017-09-13	16.55	16.94	16.52	16.82	6598540
2017-09-14	16.76	17.07	16.72	16.90	3726316
2017-09-15	17.03	17.51	16.96	17.38	7792790
2017-09-18	17.45	17.60	17.30	17.46	4319570
2017-09-19	17.54	17.73	17.53	17.62	6485961
2017-09-20	17.70	17.70	17.21	17.38	6018830
2017-09-21	17.38	17.51	17.30	17.39	5596225
2017-09-22	17.39	17.66	17.29	17.64	3937791
2017-09-25	17.99	18.00	17.64	17.67	11090040
2017-09-26	17.76	17.93	17.60	17.70	5099391
2017-09-27	17.91	18.28	17.67	18.15	6072673
2017-09-28	18.24	18.38	18.08	18.34	3985665
2017-09-29	18.43	18.49	18.27	18.47	3689043
2017-10-02	18.54	18.82	18.52	18.79	9050315
2017-10-03	18.88	19.33	18.85	18.91	9823189
2017-10-04	18.85	19.09	18.69	19.08	5189351
2017-10-05	19.10	19.22	18.94	19.20	3364676
2017-10-06	19.09	19.24	19.01	19.23	3433109
2017-10-09	19.36	19.37	19.11	19.31	4324234
2017-10-10	19.60	19.82	19.21	19.38	5849597
2017-10-11	19.36	19.50	19.28	19.42	7034957
2017-10-12	19.42	19.50	19.22	19.24	4954817
2017-10-13	19.37	19.70	19.28	19.57	6992675
2017-10-16	19.70	19.72	19.50	19.59	4925679
2017-10-17	19.60	19.69	19.48	19.60	3853996
2017-10-18	19.69	19.73	19.49	19.71	3969542
2017-10-19	19.53	19.69	19.07	19.67	6473003
2017-10-20	19.89	20.27	19.80	20.07	7431494
2017-10-23	20.19	20.19	19.81	20.08	6209442
2017-10-24	20.21	20.42	20.09	20.37	3406602
2017-10-25	20.29	20.50	19.98	20.22	5177776
2017-10-26	20.33	20.46	20.17	20.40	3099965
2017-10-27	20.73	20.78	20.29	20.75	5284714
2017-10-30	20.75	21.00	20.66	20.96	6319283
2017-10-31	21.00	21.37	20.95	21.32	7940419
2017-11-01	21.69	21.77	20.84	21.17	9163552
2017-11-02	21.25	21.37	20.89	21.24	5478126
2017-11-03	21.32	21.69	21.24	21.65	8448966
2017-11-06	21.40	21.43	20.40	21.41	16578486
2017-11-07	21.59	22.03	21.30	21.61	9532929
2017-11-08	21.55	21.91	21.48	21.85	6093834
2017-11-09	21.72	21.76	21.07	21.43	6647739
2017-11-10	21.48	21.64	21.34	21.56	6375784
2017-11-13	21.43	21.72	21.30	21.58	6357574
2017-11-14	21.51	21.59	21.33	21.42	6076347
2017-11-15	21.20	21.29	20.91	21.10	5350540
2017-11-16	21.32	21.50	21.28	21.39	4276176
2017-11-17	21.35	21.54	21.28	21.44	4791913
2017-11-20	21.48	21.80	21.46	21.72	3689175
2017-11-21	21.90	22.12	21.83	21.94	4275081
2017-11-22	22.08	22.15	21.29	21.37	5619515
2017-11-24	21.43	21.59	21.40	21.53	2192499
2017-11-27	21.30	21.50	21.02	21.11	5354983
2017-11-28	21.20	21.21	20.89	21.12	6044644
2017-11-29	21.02	21.04	19.93	19.98	9832609
2017-11-30	19.97	20.43	19.80	20.08	6416949
2017-12-01	19.97	20.00	19.28	19.86	7169062
2017-12-04	20.10	20.18	18.75	18.98	9796661
2017-12-05	18.85	19.67	18.66	19.16	9095110
2017-12-06	18.98	19.32	18.84	19.22	5007026
2017-12-07	19.37	19.56	19.22	19.50	6012505
2017-12-08	19.67	19.81	19.40	19.42	4795060
2017-12-11	19.43	19.68	19.30	19.48	5362821
2017-12-12	19.33	19.53	19.32	19.36	7154296
2017-12-13	19.42	19.73	19.34	19.51	4882363
2017-12-14	19.59	19.62	19.35	19.54	6367537
2017-12-15	19.68	19.97	19.57	19.90	5127422
2017-12-18	20.08	20.86	20.02	20.84	7307449
2017-12-19	20.81	20.95	20.68	20.80	7821893
2017-12-20	20.90	21.16	20.84	20.96	3521947
2017-12-21	21.03	21.10	20.85	20.90	2888929
2017-12-22	20.90	20.96	20.64	20.86	2558279
2017-12-26	20.65	20.92	20.43	20.87	2475366
2017-12-27	20.92	21.17	20.86	21.16	4120525
2017-12-28	21.22	21.32	21.04	21.13	2588288
2017-12-29	21.14	21.18	20.90	20.94	3996265
2018-01-02	21.03	21.88	21.00	21.81	7027432
2018-01-03	22.00	22.86	21.81	22.78	7889811
2018-01-04	23.17	23.20	22.60	22.78	5719730
2018-01-05	22.85	22.95	22.62	22.83	4773694
2018-01-08	22.85	23.06	22.58	22.97	3271438
2018-01-09	22.88	23.03	22.48	22.92	5407256
2018-01-10	22.64	22.81	22.37	22.64	6137320
2018-01-11	22.80	23.23	22.64	23.08	6446558
2018-01-12	23.13	23.66	23.06	23.57	5906385
2018-01-16	23.82	24.07	23.32	23.50	6673803
2018-01-17	23.62	24.05	23.58	23.92	6988654
2018-01-18	24.06	24.98	23.90	24.74	12371052
2018-01-19	24.92	25.17	24.49	25.04	6543511
2018-01-22	25.17	25.41	24.96	25.37	6865979
2018-01-23	25.50	25.60	25.10	25.15	7291995
2018-01-24	24.66	25.16	24.00	24.59	14479016
2018-01-25	24.91	25.09	23.77	23.82	11520524
2018-01-26	24.41	25.14	24.16	25.14	10204065
2018-01-29	25.01	25.52	24.90	25.42	6563237
2018-01-30	25.08	25.25	24.67	24.74	7248619
2018-01-31	25.04	25.15	24.56	24.74	6185372
2018-02-01	24.72	24.98	24.21	24.32	7450047
2018-02-02	24.31	24.46	23.65	23.69	13296413
2018-02-05	23.49	24.05	22.33	22.64	12579854
2018-02-06	22.42	23.30	22.11	22.68	14763363
2018-02-07	22.47	22.62	22.03	22.06	12055660
2018-02-08	22.27	22.48	20.80	20.81	9966768
2018-02-09	21.24	21.35	20.21	21.15	13112366
2018-02-12	21.41	21.48	20.95	21.34	7660937
2018-02-13	21.29	21.78	21.20	21.76	7843683
2018-02-14	21.73	22.37	21.64	22.34	7454596
2018-02-15	22.67	22.81	22.07	22.80	6622765
2018-02-16	22.88	23.04	22.40	22.54	4446741
2018-02-20	22.71	23.84	22.68	23.56	7358915
2018-02-21	23.72	23.77	23.22	23.23	6146963
2018-02-22	23.62	23.62	23.01	23.14	4563931
2018-02-23	23.36	23.74	23.29	23.74	4417141
2018-02-26	23.77	24.37	23.71	24.37	7090499
2018-02-27	24.35	24.95	24.31	24.33	9704611
2018-02-28	24.51	24.55	23.87	23.92	7267833
2018-03-01	24.03	24.22	23.37	23.86	8275949
2018-03-02	23.59	24.45	23.43	24.43	5281794
2018-03-05	24.22	24.55	24.12	24.46	5872781
2018-03-06	24.65	25.73	24.50	25.47	13350814
2018-03-07	25.06	25.82	25.04	25.76	9042493
2018-03-08	25.90	26.10	25.67	26.06	6675320
2018-03-09	26.16	26.78	26.16	26.59	8616731
2018-03-12	26.67	26.86	26.30	26.80	4681447
2018-03-13	27.08	27.10	25.80	26.02	6030599
2018-03-14	26.35	26.40	25.58	25.74	5858971
2018-03-15	26.00	26.05	25.48	25.76	3611520
2018-03-16	25.71	26.05	25.58	25.87	5560857
2018-03-19	25.57	25.79	24.92	25.51	7717316
2018-03-20	25.56	26.06	25.55	25.95	5566589
2018-03-21	26.01	26.79	26.00	26.50	11340791
2018-03-22	26.03	26.29	25.46	25.90	7598298
2018-03-23	25.82	26.00	25.04	25.04	9466248
2018-03-26	25.70	26.19	25.36	26.12	6623161
2018-03-27	26.26	26.59	24.78	24.96	7900607
2018-03-28	24.84	24.95	23.79	23.81	9042849
2018-03-29	24.00	24.73	23.72	24.46	5503665
2018-04-02	24.33	24.50	23.13	23.37	5612466
2018-04-03	23.64	23.93	23.25	23.53	6450882
2018-04-04	22.75	24.39	22.75	24.33	5708557
2018-04-05	24.63	24.74	24.12	24.22	5375461
2018-04-06	23.29	24.24	23.29	23.42	5948537
2018-04-09	23.78	24.36	23.53	23.56	5850548
2018-04-10	24.27	24.76	23.98	24.54	4481952
2018-04-11	24.39	24.96	24.30	24.59	4421794
2018-04-12	24.71	25.37	24.69	25.36	5355300
2018-04-13	25.58	25.66	24.72	25.01	3695273
2018-04-16	25.09	25.21	24.59	25.05	3515372
2018-04-17	25.18	25.78	25.18	25.74	5115264
2018-04-18	25.56	25.90	25.28	25.56	4565475
2018-04-19	25.03	25.06	23.76	24.01	9482572
2018-04-20	24.08	24.41	23.58	23.63	6785823
2018-04-23	23.63	23.82	23.38	23.48	7058344
2018-04-24	23.71	23.96	23.03	23.31	5092193
2018-04-25	23.36	23.63	22.96	23.12	7101679
2018-04-26	23.50	23.87	23.41	23.75	5759038
2018-04-27	24.09	24.16	22.95	22.98	9211005
2018-04-30	22.99	23.10	21.97	22.08	13208712
2018-05-01	22.00	22.28	21.93	22.16	9773822
2018-05-02	22.21	22.51	21.98	22.20	7418984
2018-05-03	21.96	22.10	21.45	22.08	9870298
2018-05-04	21.90	22.78	21.90	22.64	5098282
2018-05-07	22.82	23.13	22.67	22.86	4494477
2018-05-08	23.10	23.20	22.72	22.92	5089359
2018-05-09	23.00	23.44	22.98	23.26	5635852
2018-05-10	23.40	23.62	23.31	23.61	3351148
2018-05-11	23.29	23.82	23.27	23.39	3718762
2018-05-14	23.62	24.10	23.53	23.69	3424033
2018-05-15	23.54	23.81	23.50	23.66	5444443
2018-05-16	23.61	23.89	23.46	23.82	4002239
2018-05-17	23.80	23.85	23.39	23.70	4151380
2018-05-18	23.44	23.90	23.40	23.70	4347250
2018-05-21	23.97	24.24	23.55	23.84	3185846
2018-05-22	23.95	24.46	23.95	24.18	5094594
2018-05-23	23.99	24.20	23.83	24.15	4189928
2018-05-24	24.18	25.79	24.15	25.02	17947728
2018-05-25	25.10	25.88	24.10	25.85	11413002
2018-05-29	25.62	26.11	25.22	25.47	9934041
2018-05-30	25.69	26.05	25.43	25.58	6636438
2018-05-31	25.47	25.84	25.02	25.13	27704072
2018-06-01	25.48	25.92	25.08	25.75	7433482
2018-06-04	25.92	26.22	25.66	26.20	9466374
2018-06-05	26.16	26.23	25.77	26.22	6798750
2018-06-06	26.22	26.26	25.84	26.16	4943229
2018-06-07	26.10	26.38	25.42	25.72	8260578
2018-06-08	25.41	25.48	25.05	25.20	7076821
2018-06-11	25.23	25.58	24.98	25.10	4968899
2018-06-12	25.20	25.52	24.87	25.11	7999886
2018-06-13	24.99	25.57	24.99	25.30	6352197
2018-06-14	25.50	25.92	25.37	25.89	5622231
2018-06-15	25.70	25.71	25.13	25.61	6608961
2018-06-18	25.17	25.40	24.76	25.37	3856735
2018-06-19	24.70	25.14	24.28	24.76	6590277
2018-06-20	24.97	25.35	24.90	25.17	3612635
2018-06-21	25.73	25.73	24.62	24.69	5186171
2018-06-22	24.95	24.98	24.04	24.08	7446984
2018-06-25	23.79	23.94	22.66	23.17	8921871
2018-06-26	23.20	23.35	22.98	23.10	7617836
2018-06-27	23.21	23.46	22.45	22.47	4900852
2018-06-28	22.25	22.48	21.77	22.28	11984048
2018-06-29	22.45	22.72	22.22	22.24	6424993
2018-07-02	22.02	22.61	21.90	22.59	4726737
2018-07-03	22.59	22.64	22.09	22.15	2400526
2018-07-05	22.37	22.87	22.27	22.82	7132428
2018-07-06	22.73	23.13	22.51	23.10	4202174
2018-07-09	23.30	23.35	22.98	23.33	3749427
2018-07-10	23.45	23.91	23.28	23.88	4737219
2018-07-11	23.55	23.63	22.95	23.02	4574915
2018-07-12	23.31	23.57	23.19	23.51	3607977
2018-07-13	23.61	23.75	23.43	23.48	4556709
2018-07-16	23.45	23.67	23.24	23.30	4799175
2018-07-17	23.15	23.92	22.91	23.91	4393744
2018-07-18	24.09	24.26	23.87	24.24	5635059
2018-07-19	24.13	24.31	23.75	24.01	5011782
2018-07-20	24.01	24.18	23.81	24.04	3689462
2018-07-23	23.90	23.96	23.32	23.78	5728762
2018-07-24	23.91	24.24	23.47	23.53	4133591
2018-07-25	23.46	23.51	22.82	23.30	8872944
2018-07-26	23.21	23.66	22.97	23.61	8352129
2018-07-27	23.74	24.10	23.07	23.15	9665306
2018-07-30	23.78	23.80	21.51	22.36	10269462
2018-07-31	22.51	22.68	22.01	22.05	6282874
2018-08-01	22.00	22.39	21.88	22.26	6277072
2018-08-02	21.91	22.39	21.83	22.28	6515486
2018-08-03	22.15	22.25	21.46	21.59	10798682
2018-08-06	21.54	22.12	21.50	22.11	5408654
2018-08-07	22.19	22.57	22.14	22.41	3944056
2018-08-08	22.34	22.48	22.17	22.42	3769697
2018-08-09	21.40	22.23	21.39	21.92	6522565
2018-08-10	21.46	21.70	21.20	21.34	8249718
2018-08-13	21.32	21.54	21.00	21.01	3740192
2018-08-14	21.07	21.20	20.95	21.00	5598955
2018-08-15	20.73	21.03	20.19	20.45	8406288
2018-08-16	20.53	20.66	20.25	20.34	6616858
2018-08-17	20.22	20.38	19.97	20.32	3905667
2018-08-20	20.34	20.51	20.04	20.34	3470859
2018-08-21	20.33	21.16	20.31	21.00	6116769
2018-08-22	20.71	21.10	20.55	20.84	5266052
2018-08-23	20.87	21.05	20.61	20.65	4129697
2018-08-24	20.80	21.13	20.69	21.12	2981053
2018-08-27	21.18	21.69	21.15	21.50	4140811
2018-08-28	21.82	21.82	21.39	21.61	3216829
2018-08-29	21.50	21.73	21.42	21.58	3140223
2018-08-30	21.47	21.55	21.09	21.11	3078843
2018-08-31	21.06	21.43	21.03	21.34	4432873
2018-09-04	21.20	21.43	21.01	21.38	4244271
2018-09-05	21.29	21.30	20.44	20.49	5824879
2018-09-06	20.41	20.50	19.85	19.86	7082092
2018-09-07	19.53	20.00	19.39	19.48	7013916
2018-09-10	19.58	19.61	19.20	19.32	3966330
2018-09-11	19.15	19.44	19.08	19.20	4802352
2018-09-12	19.00	19.29	18.31	19.25	9514767
2018-09-13	19.46	19.75	19.27	19.51	4249939
2018-09-14	19.64	19.91	19.54	19.87	5113995
2018-09-17	19.70	19.98	19.04	19.06	4667721
2018-09-18	19.16	19.44	18.98	19.00	6147093
2018-09-19	18.91	19.26	18.91	19.12	8348041
2018-09-20	19.37	19.72	19.21	19.50	10327362
2018-09-21	19.38	19.60	19.09	19.15	6154916
2018-09-24	18.95	19.20	18.68	19.10	3558046
2018-09-25	18.74	18.81	18.24	18.42	6567055
2018-09-26	18.27	18.67	18.26	18.42	4124790
2018-09-27	18.50	18.50	18.18	18.24	5209322
2018-09-28	18.16	18.50	18.06	18.43	5270960
2018-10-01	18.44	18.80	18.36	18.41	4191363
2018-10-02	18.33	18.88	18.30	18.75	5145064
2018-10-03	18.84	18.99	18.33	18.46	6517690
2018-10-04	18.28	18.34	17.61	17.87	7463142
2018-10-05	17.80	17.97	17.23	17.54	7725403
2018-10-08	17.31	17.48	16.82	17.09	7608271
2018-10-09	17.02	17.15	16.84	16.85	7780239
2018-10-10	16.61	16.72	16.10	16.12	9199620
2018-10-11	16.09	16.96	16.05	16.36	10997545
2018-10-12	16.82	16.99	16.40	16.65	6001758
2018-10-15	16.64	16.71	16.43	16.51	4471866
2018-10-16	16.54	17.00	16.54	16.92	4476013
2018-10-17	16.97	17.00	16.68	16.77	5572412
2018-10-18	16.63	16.64	15.91	16.00	9862026
2018-10-19	16.09	16.35	15.66	15.84	5610905
2018-10-22	16.00	16.07	15.65	15.89	4351185
2018-10-23	15.41	16.37	15.19	16.09	8135402
2018-10-24	15.69	15.79	14.73	14.75	10385223
2018-10-25	14.97	15.50	14.97	15.34	6155234
2018-10-26	14.86	15.06	14.55	14.62	13803353
2018-10-29	16.15	16.70	15.60	15.91	18075834
2018-10-30	15.85	16.89	15.83	16.87	12549962
2018-10-31	17.27	17.49	16.85	17.00	12191539
2018-11-01	17.06	18.73	16.95	18.40	14415001
2018-11-02	18.65	18.79	17.71	18.11	9309954
2018-11-05	17.98	18.08	17.47	17.72	6646217
2018-11-06	17.74	18.01	17.70	17.91	5517535
2018-11-07	18.17	18.60	18.00	18.38	7480851
2018-11-08	18.12	18.51	18.11	18.40	5807116
2018-11-09	18.10	18.33	17.70	17.88	6048994
2018-11-12	17.50	17.77	16.76	16.83	8652065
2018-11-13	16.91	17.87	16.90	17.35	7259867
2018-11-14	17.47	17.82	17.29	17.48	6922345
2018-11-15	17.36	18.44	17.27	18.40	8346729
2018-11-16	17.92	18.94	17.82	18.79	7776264
2018-11-19	18.69	18.70	17.58	17.61	7854888
2018-11-20	17.12	18.21	17.05	18.02	6380184
2018-11-21	18.45	18.76	18.25	18.58	5675802
2018-11-23	18.33	18.86	18.33	18.67	2450926
2018-11-26	19.21	19.21	18.67	18.81	6085288
2018-11-27	18.47	18.69	18.10	18.33	4884388
2018-11-28	18.54	18.93	18.17	18.87	8743895
2018-11-29	18.74	18.85	18.47	18.50	6026062
2018-11-30	18.53	19.22	18.51	19.18	7842856
2018-12-03	19.93	20.06	19.25	19.35	8685537
2018-12-04	19.04	19.30	18.44	18.47	6164319
2018-12-06	17.94	18.33	17.77	18.27	5968035
2018-12-07	18.24	18.44	17.34	17.37	5933662
2018-12-10	17.19	17.67	17.16	17.59	5321962
2018-12-11	17.93	18.19	17.39	17.51	4735728
2018-12-12	17.88	18.23	17.75	17.87	3110138
2018-12-13	17.92	18.02	17.46	17.47	3783347
2018-12-14	17.10	17.80	17.05	17.53	5300580
2018-12-17	17.36	18.04	17.13	17.32	6129754
2018-12-18	17.44	18.14	17.41	17.73	5038769
2018-12-19	17.55	17.78	16.25	16.43	8519155
2018-12-20	16.26	16.80	15.87	16.10	8280709
2018-12-21	16.34	16.34	15.48	15.48	7536388
2018-12-24	15.23	15.75	15.06	15.06	3135095
2018-12-26	15.13	16.17	15.13	16.16	5864086
2018-12-27	15.95	16.17	15.66	16.17	5374173
2018-12-28	16.22	16.62	16.04	16.33	6436419
2018-12-31	16.38	16.51	16.17	16.51	2985432
2019-01-02	16.14	16.95	16.11	16.78	4034112
2019-01-03	16.22	16.45	15.57	15.65	7677923
2019-01-04	15.84	16.68	15.84	16.50	9869903
2019-01-07	16.64	17.26	16.33	17.00	5980663
2019-01-08	17.15	17.24	16.26	16.54	10946712
2019-01-09	16.81	17.94	16.76	17.81	11321958
2019-01-10	17.61	18.00	17.41	17.89	6477311
2019-01-11	17.91	18.99	17.87	18.49	10001883
2019-01-14	18.11	18.14	17.70	17.71	6465309
2019-01-15	17.82	18.12	17.75	17.84	4061217
2019-01-16	17.90	18.23	17.59	17.63	3422834
2019-01-17	17.44	17.92	17.21	17.82	6039729
2019-01-18	17.90	18.63	17.86	18.41	5807748
2019-01-22	18.18	18.29	17.59	17.76	5946856
2019-01-23	17.92	18.00	17.27	17.61	4549300
2019-01-24	18.08	19.18	18.01	18.99	11712233
2019-01-25	19.09	20.26	19.06	20.12	10193170
2019-01-28	19.34	20.00	19.25	19.66	6704614
2019-01-29	19.65	19.90	19.35	19.38	5996590
2019-01-30	19.57	20.14	19.43	20.04	7143521
2019-01-31	19.87	20.28	19.84	20.04	5948586
2019-02-01	20.05	20.91	19.98	20.80	12744852
2019-02-04	21.17	21.63	20.22	21.59	15699875
2019-02-05	21.42	22.13	21.28	21.88	9653782
2019-02-06	22.24	23.35	22.20	22.82	15122431
2019-02-07	22.39	22.49	21.87	22.25	7778040
2019-02-08	21.83	22.11	21.44	21.84	9003614
2019-02-11	21.99	22.31	21.82	22.24	7284095
2019-02-12	22.52	22.79	22.38	22.73	4698451
2019-02-13	22.78	22.97	22.54	22.93	5720942
2019-02-14	22.76	23.09	22.64	22.91	4495287
2019-02-15	22.99	23.06	22.75	22.97	3900197
2019-02-19	22.86	22.97	22.63	22.78	4299527
2019-02-20	22.90	22.91	22.58	22.59	5760161
2019-02-21	22.56	22.77	22.37	22.46	4909309
2019-02-22	22.75	23.01	22.60	22.84	3748054
2019-02-25	23.14	23.35	22.94	22.97	3988308
2019-02-26	22.69	22.88	22.47	22.52	3781538
2019-02-27	22.00	22.00	21.15	21.57	9581349
2019-02-28	21.41	21.66	21.29	21.48	5344147
2019-03-01	21.78	21.92	21.35	21.67	4719002
2019-03-04	22.39	22.48	21.52	21.92	5964275
2019-03-05	21.89	22.09	21.60	21.84	5146713
2019-03-06	21.80	21.83	21.28	21.40	7194762
2019-03-07	21.24	21.56	20.88	21.33	7988069
2019-03-08	20.94	22.30	20.88	22.14	10425303
2019-03-11	22.42	22.83	22.27	22.61	6755540
2019-03-12	22.74	22.74	22.37	22.47	6132542
2019-03-13	22.67	22.68	22.27	22.31	4866401
2019-03-14	22.28	22.33	22.01	22.06	4609999
2019-03-15	22.30	22.54	22.06	22.17	7361890
2019-03-18	22.14	22.40	21.70	21.91	7026828
2019-03-19	22.09	23.31	21.82	22.01	7833470
2019-03-20	22.03	22.05	20.99	21.36	9073276
2019-03-21	21.28	22.59	21.28	22.45	7926696
2019-03-22	22.31	22.41	21.51	21.64	4675502
2019-03-25	21.15	21.50	20.70	20.96	6036038
2019-03-26	21.33	21.45	20.80	21.00	3562552
2019-03-27	21.62	21.62	20.24	20.56	12921912
2019-03-28	20.42	20.85	19.96	20.27	8461148
2019-03-29	20.62	20.85	20.39	20.57	6189068
2019-04-01	21.19	21.59	20.83	21.50	7207484
2019-04-02	21.44	21.65	21.24	21.46	6812862
2019-04-03	22.05	22.80	21.81	22.37	11109896
2019-04-04	22.20	22.69	22.12	22.43	4116116
2019-04-05	22.74	22.87	22.56	22.81	3345659
2019-04-08	22.63	23.04	22.51	22.92	4902569
2019-04-09	22.80	22.91	22.57	22.64	4556590
2019-04-10	22.61	23.04	22.49	22.99	4898804
2019-04-11	22.99	23.10	22.65	22.75	4338984
2019-04-12	23.15	23.26	22.74	22.83	5790468
2019-04-15	22.78	22.90	22.34	22.44	5370993
2019-04-16	22.67	22.99	22.53	22.74	5214623
2019-04-17	23.00	23.29	22.32	22.59	5928645
2019-04-18	22.56	22.69	22.26	22.62	5253280
2019-04-22	22.61	22.75	22.37	22.46	7112307
2019-04-23	22.41	22.88	22.38	22.60	6015288
2019-04-24	22.61	23.48	22.61	23.02	8209588
2019-04-25	23.08	23.34	21.96	22.41	7455678
2019-04-26	22.08	22.46	21.68	22.44	7365176
2019-04-29	22.73	23.50	22.00	22.20	11892267
2019-04-30	22.88	23.26	22.52	23.06	9885978
2019-05-01	23.30	23.49	22.55	22.60	6951340
2019-05-02	22.58	23.18	22.40	22.93	5128764
2019-05-03	23.14	23.54	22.97	23.52	6101056
2019-05-06	22.58	23.00	22.52	22.96	7156608
2019-05-07	22.54	22.77	21.82	22.12	9438536
2019-05-08	21.82	22.22	21.69	21.75	6368959
2019-05-09	21.21	21.33	20.72	21.15	8226947
2019-05-10	21.05	21.45	20.43	20.98	5180836
2019-05-13	20.11	20.26	19.43	19.60	12867950
2019-05-14	19.79	20.08	19.56	19.98	7234550
2019-05-15	19.59	20.46	19.59	20.24	6193330
2019-05-16	19.82	20.14	19.56	19.75	8994691
2019-05-17	19.36	19.74	18.72	18.77	9043742
2019-05-20	18.27	18.50	17.87	18.33	10997900
2019-05-21	18.65	19.00	18.58	18.75	9100929
2019-05-22	18.34	18.77	18.16	18.16	7294592
2019-05-23	17.80	17.96	17.50	17.90	10002417
2019-05-24	18.04	18.23	17.67	17.68	5280196
2019-05-28	17.77	17.83	17.31	17.72	6985600
2019-05-29	17.49	18.35	17.39	18.07	8650694
2019-05-30	18.09	18.45	17.99	18.11	5250676
2019-05-31	17.78	18.23	17.69	17.76	8159922
2019-06-03	18.30	18.38	17.96	18.08	7351442
2019-06-04	18.52	19.00	18.33	18.96	7348183
2019-06-05	19.08	19.11	18.46	18.83	6119501
2019-06-06	18.76	19.12	18.66	19.01	4937635
2019-06-07	19.14	19.21	18.87	19.06	6043379
2019-06-10	19.31	19.93	19.27	19.82	6315139
2019-06-11	20.25	20.41	19.86	20.03	5838097
2019-06-12	19.70	19.87	19.52	19.82	6363020
2019-06-13	19.98	20.27	19.84	20.14	5233945
2019-06-14	19.54	19.54	18.88	19.05	8569416
2019-06-17	19.01	19.21	18.79	18.80	5010427
2019-06-18	19.15	19.90	18.93	19.59	7756704
2019-06-19	19.99	19.99	19.41	19.54	5739584
2019-06-20	20.10	20.20	19.83	20.00	5750350
2019-06-21	19.63	19.76	19.40	19.48	5687279
2019-06-24	19.57	19.67	19.43	19.46	2615494
2019-06-25	19.55	19.71	19.22	19.24	4439606
2019-06-26	19.82	20.10	19.60	20.05	6614589
2019-06-27	20.15	20.57	20.15	20.39	4525534
2019-06-28	20.70	20.70	20.12	20.21	17355225
2019-07-01	21.39	21.90	20.45	20.55	7403438
2019-07-02	20.48	20.50	19.95	19.99	4003253
2019-07-03	19.96	20.05	19.74	19.83	2331020
2019-07-05	19.67	20.23	19.62	20.07	3973794
2019-07-08	19.81	19.99	19.49	19.51	2730431
2019-07-09	19.38	19.73	19.36	19.64	3207689
2019-07-10	19.90	20.23	19.65	19.69	3149224
2019-07-11	19.69	19.78	19.40	19.65	3626865
2019-07-12	19.83	20.29	19.70	20.24	3396039
2019-07-15	20.41	20.57	20.10	20.29	2721616
2019-07-16	20.17	20.43	19.88	20.35	6083135
2019-07-17	20.43	20.47	20.09	20.29	5566100
2019-07-18	20.26	20.52	20.17	20.52	3751808
2019-07-19	20.82	20.83	20.21	20.22	4173051
2019-07-22	20.35	20.61	20.26	20.55	2740173
2019-07-23	20.68	21.02	20.63	20.99	3662934
2019-07-24	21.32	22.36	21.26	22.32	11630132
2019-07-25	22.10	22.14	21.49	21.86	5222948
2019-07-26	21.98	22.11	21.70	22.04	4495055
2019-07-29	22.01	22.25	21.82	22.22	4064054
2019-07-30	21.85	22.30	21.73	22.21	4795993
2019-07-31	22.04	22.10	21.38	21.51	5530209
2019-08-01	21.43	21.82	20.43	20.48	8927055
2019-08-02	20.24	20.67	19.89	19.98	6694955
2019-08-05	18.70	18.75	17.75	17.85	19737596
2019-08-06	18.02	18.63	17.41	17.66	9958973
2019-08-07	17.35	17.66	17.26	17.56	9483712
2019-08-08	17.77	18.00	17.55	17.93	7378572
2019-08-09	17.76	17.77	17.06	17.08	6427634
2019-08-12	16.99	17.11	16.70	16.83	5862495
2019-08-13	16.68	18.00	16.65	17.79	9190091
2019-08-14	17.12	17.42	17.04	17.13	5130383
2019-08-15	17.23	17.39	16.80	16.87	4086210
2019-08-16	17.13	17.73	17.13	17.54	5947835
2019-08-19	18.43	18.78	18.00	18.01	6353233
2019-08-20	17.93	18.28	17.80	18.17	5723753
2019-08-21	18.34	18.45	18.14	18.44	5384481
2019-08-22	18.64	18.82	18.31	18.56	6029176
2019-08-23	18.15	18.27	17.52	17.64	6410803
2019-08-26	17.94	18.04	17.27	17.37	4189581
2019-08-27	17.59	17.76	17.20	17.23	3790707
2019-08-28	17.06	17.52	16.95	17.40	3359223
2019-08-29	17.74	18.04	17.70	17.88	3479131
2019-08-30	18.15	18.15	17.78	17.80	2817572
2019-09-03	17.50	17.64	17.18	17.45	4668831
2019-09-04	17.73	18.04	17.60	17.86	4713578
2019-09-05	18.40	18.76	18.17	18.33	7659797
2019-09-06	18.49	18.84	18.35	18.57	5167889
2019-09-09	18.97	18.97	18.55	18.72	4580891
2019-09-10	18.68	19.48	18.46	19.47	7061767
2019-09-11	19.74	19.86	18.89	19.85	5157964
2019-09-12	19.85	20.18	19.58	20.03	5110591
2019-09-13	20.07	20.44	19.96	20.12	15107196
2019-09-16	19.95	20.37	19.66	19.99	6342270
2019-09-17	19.77	19.87	19.49	19.65	4245986
2019-09-18	19.68	19.71	19.24	19.67	4455536
2019-09-19	19.66	20.03	19.54	19.56	4059258
2019-09-20	19.73	19.75	19.13	19.32	4849950
2019-09-23	19.17	19.60	19.17	19.38	3626294
2019-09-24	19.43	19.50	18.68	18.80	4929769
2019-09-25	18.71	19.26	18.53	19.20	3198404
2019-09-26	19.22	19.27	18.95	19.10	2837272
2019-09-27	19.02	19.19	18.50	18.68	3607083
2019-09-30	18.83	19.25	18.66	19.21	3234931
2019-10-01	19.27	19.52	18.64	18.76	3847386
2019-10-02	18.59	18.64	18.03	18.12	5060957
2019-10-03	18.14	18.41	17.66	18.33	4621987
2019-10-04	18.47	18.60	18.23	18.58	5234202
2019-10-07	18.58	18.58	17.99	18.03	4816358
2019-10-08	17.73	17.80	17.04	17.12	10708768
2019-10-09	17.51	18.05	17.39	17.91	5587543
2019-10-10	17.97	18.34	17.83	18.06	5588014
2019-10-11	18.40	18.99	18.37	18.75	9463257
2019-10-14	18.48	18.91	18.48	18.87	5029216
2019-10-15	19.05	19.65	19.00	19.39	4842705
2019-10-16	19.25	19.48	18.90	18.97	4817126
2019-10-17	19.10	19.27	18.72	19.11	4138610
2019-10-18	18.96	19.08	18.52	18.84	4505389
2019-10-21	19.22	19.57	19.18	19.48	3820194
2019-10-22	19.16	19.60	19.12	19.27	5828972
2019-10-23	18.78	18.83	18.50	18.58	9208863
2019-10-24	18.85	19.04	18.51	18.57	8601165
2019-10-25	18.65	19.30	18.60	19.18	8108489
2019-10-28	19.90	21.28	19.90	21.21	14862617
2019-10-29	21.17	21.41	20.76	21.04	9159500
2019-10-30	21.29	21.32	20.57	20.98	7251074
2019-10-31	20.86	20.88	20.30	20.40	6154396
2019-11-01	20.56	21.14	20.54	21.07	4757827
2019-11-04	21.45	21.76	21.24	21.71	8194502
2019-11-05	21.89	22.35	21.73	21.79	10067303
2019-11-06	21.55	21.67	21.05	21.51	5806181
2019-11-07	21.89	22.01	21.45	21.54	3496852
2019-11-08	21.42	21.65	21.22	21.63	2639702
2019-11-11	21.52	21.65	21.21	21.50	2166660
2019-11-12	21.67	22.03	21.56	21.69	4298523
2019-11-13	21.45	21.70	21.33	21.54	3304718
2019-11-14	21.42	21.61	21.34	21.48	2410996
2019-11-15	21.63	21.92	21.47	21.79	4792299
2019-11-18	21.66	21.74	21.10	21.14	3350592
2019-11-19	21.24	21.28	20.84	21.12	2704789
2019-11-20	20.97	21.27	20.68	20.78	4259313
2019-11-21	20.72	20.95	20.52	20.77	3092431
2019-11-22	20.96	21.00	20.73	20.81	2351796
2019-11-25	20.53	21.73	20.53	21.72	6087053
2019-11-26	21.61	21.93	21.41	21.92	6382423
2019-11-27	21.90	22.02	21.78	22.02	3025267
2019-11-29	21.80	21.89	21.43	21.47	1224125
2019-12-02	21.64	21.74	21.17	21.36	2908317
2019-12-03	20.85	20.98	20.55	20.67	6389455
2019-12-04	21.11	21.53	20.99	21.39	4520733
2019-12-05	21.53	21.73	21.25	21.65	4324108
2019-12-06	21.99	22.27	21.91	22.14	3297772
2019-12-09	22.14	22.14	21.83	21.83	2839023
2019-12-10	21.87	22.19	21.76	21.98	2582736
2019-12-11	21.99	22.48	21.97	22.42	2542024
2019-12-12	22.37	23.18	22.28	23.16	4278195
2019-12-13	23.00	23.59	22.88	23.13	4653017
2019-12-16	23.19	23.63	23.19	23.46	3249369
2019-12-17	23.50	23.65	23.40	23.63	4132689
2019-12-18	23.45	23.90	23.36	23.80	4256485
2019-12-19	23.90	24.03	23.64	23.88	4389226
2019-12-20	23.95	24.19	23.84	24.12	4963441
2019-12-23	24.15	24.55	24.10	24.45	4185682
2019-12-24	24.35	24.49	24.26	24.47	1308824
2019-12-26	24.52	24.70	24.40	24.55	2457733
2019-12-27	24.61	24.68	24.39	24.49	3432392
2019-12-30	24.47	24.47	24.00	24.29	2734549
2019-12-31	24.25	24.48	24.10	24.38	2451534
2020-01-02	24.75	25.08	24.40	25.06	5651181
2020-01-03	24.48	25.00	24.23	24.69	4413234
2020-01-06	24.25	24.38	23.99	24.07	8586622
2020-01-07	24.49	25.15	24.39	24.66	10549966
2020-01-08	24.67	25.22	24.67	24.82	6660878
2020-01-09	25.13	25.19	24.56	24.86	4118234
2020-01-10	24.86	25.02	24.55	24.58	4065526
2020-01-13	24.76	25.34	24.76	25.32	5471777
2020-01-14	25.30	25.92	25.23	25.62	9298709
2020-01-15	25.45	25.45	24.75	24.88	7302793
2020-01-16	25.10	25.17	24.79	25.03	5712646
2020-01-17	25.08	25.18	24.81	25.00	5149029
2020-01-21	24.83	25.09	24.75	24.79	4599302
2020-01-22	25.07	25.28	24.79	24.79	3520891
2020-01-23	24.77	25.52	24.60	25.47	5936219
2020-01-24	25.76	25.83	24.72	24.99	5426048
2020-01-27	24.05	24.09	23.57	23.66	7665994
2020-01-28	24.05	24.31	23.71	24.17	5615033
2020-01-29	24.26	24.31	23.84	23.88	5717932
2020-01-30	23.59	23.99	23.21	23.94	8514053
2020-01-31	23.69	23.76	22.95	23.15	7994698
2020-02-03	21.45	21.82	19.85	19.91	34727486
2020-02-04	19.96	20.14	19.28	19.82	22432097
2020-02-05	20.36	21.23	20.01	21.15	18620900
2020-02-06	21.18	21.53	20.59	20.91	9550952
2020-02-07	20.91	20.93	20.22	20.45	9186218
2020-02-10	20.28	20.72	20.06	20.54	6650163
2020-02-11	20.71	21.56	20.69	21.40	8215496
2020-02-12	21.73	21.83	21.24	21.39	5323643
2020-02-13	21.22	21.81	21.11	21.63	6131701
2020-02-14	21.74	21.90	21.14	21.44	5629126
2020-02-18	21.21	21.32	21.00	21.11	5020590
2020-02-19	21.30	21.67	20.76	20.90	7905734
2020-02-20	20.74	20.89	20.24	20.60	10806483
2020-02-21	20.43	20.50	19.68	20.02	13925731
2020-02-24	19.29	19.58	19.11	19.35	9111866
2020-02-25	19.56	19.79	18.58	18.62	9452955
2020-02-26	18.82	19.09	18.26	18.36	7466327
2020-02-27	17.84	18.33	17.54	17.54	8843713
2020-02-28	16.93	18.78	16.91	18.66	13505754
2020-03-02	18.79	18.93	18.07	18.93	8422122
2020-03-03	18.73	19.13	18.00	18.13	9669519
2020-03-04	18.39	18.76	18.01	18.73	5615553
2020-03-05	18.19	18.52	17.73	17.83	7134745
2020-03-06	17.63	18.42	17.03	17.28	11756344
2020-03-09	16.12	16.77	15.51	15.53	13614707
2020-03-10	16.32	16.89	15.74	16.89	9504476
2020-03-11	16.42	16.50	15.00	15.07	10587573
2020-03-12	14.26	14.44	12.61	12.93	15397784
2020-03-13	13.83	14.49	12.95	14.49	12869717
2020-03-16	12.75	14.25	11.61	11.81	11719793
2020-03-17	12.10	12.69	10.68	11.55	16903868
2020-03-18	10.61	10.98	8.17	8.45	15551104
2020-03-19	8.36	10.70	8.27	10.51	15907353
2020-03-20	10.89	11.96	10.51	10.82	15008566
2020-03-23	11.06	11.67	10.27	11.49	8972288
2020-03-24	12.42	13.87	12.22	13.85	13318664
2020-03-25	14.08	15.21	13.06	14.79	14851333
2020-03-26	15.04	15.10	13.68	14.16	12689729
2020-03-27	13.50	13.50	12.85	12.71	9738498
2020-03-30	12.89	13.20	12.46	12.97	9251445
2020-03-31	13.00	13.49	12.28	12.44	10982252
2020-04-01	11.94	12.23	10.84	11.00	12326494
2020-04-02	10.96	11.77	10.61	11.27	13409889
2020-04-03	11.15	11.39	10.78	10.94	8374133
2020-04-06	11.70	12.96	11.65	12.87	13508965
2020-04-07	13.70	14.22	12.65	12.78	10856066
2020-04-08	13.07	13.80	12.71	13.73	10651609
2020-04-09	14.10	14.69	13.58	13.73	13127055
2020-04-13	13.91	14.26	13.44	14.21	6298479
2020-04-14	14.61	14.99	14.14	14.58	7184810
2020-04-15	13.84	14.00	13.32	13.62	9285148
2020-04-16	13.71	13.87	13.15	13.34	7408342
2020-04-17	13.96	14.17	13.54	13.73	6222106
2020-04-20	13.28	13.84	13.22	13.36	5184681
2020-04-21	13.05	13.22	12.70	12.83	6079055
2020-04-22	13.44	14.19	13.13	14.11	10389560
2020-04-23	14.18	14.37	13.83	13.92	5998738
2020-04-24	13.99	14.78	13.97	14.66	5297071
2020-04-27	14.84	15.45	14.81	15.39	6359903
2020-04-28	16.34	16.60	15.65	15.84	8778640
2020-04-29	16.45	17.27	16.41	17.25	8465737
2020-04-30	17.14	17.18	16.03	16.05	6101454
2020-05-01	15.41	15.68	14.88	15.12	8141142
2020-05-04	14.74	14.90	14.32	14.87	8989836
2020-05-05	15.34	15.72	15.07	15.15	5632400
2020-05-06	15.46	15.64	15.28	15.44	4367706
2020-05-07	15.76	16.11	15.74	15.98	5291428
2020-05-08	16.08	17.15	16.00	17.12	11780000
2020-05-11	15.75	16.60	15.64	15.66	15549709
2020-05-12	15.70	15.88	14.90	14.95	10484742
2020-05-13	15.15	15.15	13.90	14.05	11474475
2020-05-14	13.75	14.74	13.49	14.72	11469356
2020-05-15	14.02	14.52	13.98	14.15	6864605
2020-05-18	14.83	15.70	14.83	15.61	9284713
2020-05-19	15.54	15.91	15.12	15.48	6917621
2020-05-20	15.92	16.31	15.91	16.27	6300992
2020-05-21	16.20	16.44	15.57	15.63	6306699
2020-05-22	15.76	15.77	15.28	15.74	4140265
2020-05-26	16.34	16.85	16.22	16.68	7713445
2020-05-27	16.78	17.48	16.42	17.44	9595348
2020-05-28	17.27	17.27	16.00	16.06	6739670
2020-05-29	16.04	16.71	15.91	16.49	8393144
2020-06-01	16.48	16.87	16.34	16.78	4754763
2020-06-02	16.87	17.44	16.82	17.14	6719040
2020-06-03	17.66	18.99	17.60	18.83	16779841
2020-06-04	18.88	19.22	18.44	18.98	7616601
2020-06-05	19.80	20.61	19.68	20.16	14448776
2020-06-08	20.52	21.38	20.49	20.82	18290832
2020-06-09	20.67	20.70	20.03	20.17	10005242
2020-06-10	20.09	20.16	19.30	19.46	10352867
2020-06-11	18.31	18.99	18.12	18.13	7724422
2020-06-12	19.10	19.49	18.45	18.99	9365504
2020-06-15	18.18	19.60	18.05	19.56	9866541
2020-06-16	20.25	20.47	19.48	19.94	16437614
2020-06-17	20.12	20.38	19.77	19.79	18130526
2020-06-18	19.64	19.86	19.44	19.62	5942846
2020-06-19	20.11	20.18	19.26	19.39	7333717
2020-06-22	19.34	19.62	19.04	19.59	10001247
2020-06-23	20.38	20.45	20.10	20.18	7986389
2020-06-24	19.83	19.95	19.14	19.29	8267692
2020-06-25	19.09	19.50	18.91	19.48	5699201
2020-06-26	19.31	19.40	18.84	19.09	7264064
2020-06-29	19.16	19.74	18.75	19.52	12303831
2020-06-30	19.59	19.95	19.50	19.82	10176944
2020-07-01	20.17	20.18	19.03	19.05	8119248
2020-07-02	19.40	19.73	19.06	19.18	7108653
2020-07-06	19.60	19.84	19.41	19.66	7969856
2020-07-07	19.44	19.67	19.16	19.27	10559966
2020-07-08	19.39	19.98	19.16	19.97	9845818
2020-07-09	20.08	20.96	19.37	20.76	14886012
2020-07-10	20.81	21.00	20.35	20.49	12939807
2020-07-13	21.25	21.54	20.53	20.55	12975847
2020-07-14	20.41	20.74	19.77	20.69	11842917
2020-07-15	21.18	21.64	20.71	21.53	9645771
2020-07-16	21.01	21.52	20.82	21.34	8204183
2020-07-17	21.48	21.55	21.18	21.19	8309167
2020-07-20	21.29	21.67	21.08	21.63	6162689
2020-07-21	21.83	22.08	21.61	21.66	8318846
2020-07-22	21.76	22.05	21.30	21.45	7460910
2020-07-23	21.31	21.46	20.61	20.86	7876727
2020-07-24	20.39	20.95	20.29	20.47	5725034
2020-07-27	20.78	21.31	20.68	21.28	5373918
2020-07-28	20.79	21.17	20.48	20.50	3692473
2020-07-29	20.70	21.06	20.70	20.96	3753703
2020-07-30	20.46	20.79	20.27	20.77	8131326
2020-07-31	20.84	20.87	20.32	20.60	5854956
2020-08-03	20.71	21.30	20.65	21.24	4227622
2020-08-04	21.28	21.74	21.20	21.69	4280524
2020-08-05	21.50	21.50	20.90	21.26	7743776
2020-08-06	21.15	21.21	20.87	21.13	4629018
2020-08-07	21.13	21.34	20.45	20.84	10297613
2020-08-10	20.96	22.09	20.89	21.92	10311854
2020-08-11	22.08	23.11	21.95	22.19	9482886
2020-08-12	22.35	22.44	22.06	22.38	4794352
2020-08-13	22.28	22.42	21.82	21.90	7336854
2020-08-14	22.31	22.31	21.55	22.04	4072442
2020-08-17	22.26	22.34	21.80	21.96	4566469
2020-08-18	22.14	22.15	21.73	21.75	3917225
2020-08-19	21.69	21.88	21.46	21.66	4975347
2020-08-20	21.30	21.52	21.03	21.06	4527855
2020-08-21	21.00	21.00	20.71	20.91	8875213
2020-08-24	21.08	21.39	20.97	21.39	3066590
2020-08-25	21.48	21.72	21.24	21.59	2977688
2020-08-26	21.59	21.75	21.33	21.68	3838586
2020-08-27	21.77	21.83	21.18	21.33	3263886
2020-08-28	21.44	22.14	21.03	22.03	4013000
2020-08-31	21.88	21.99	21.35	21.37	4128354
2020-09-01	21.50	21.77	21.21	21.75	7054254
2020-09-02	21.80	22.46	21.66	22.38	7101468
2020-09-03	22.07	22.17	21.34	21.45	6600215
2020-09-04	21.44	23.12	21.37	22.68	14139438
2020-09-08	21.77	21.99	20.91	20.93	11540979
2020-09-09	21.52	21.99	21.19	21.82	7289960
2020-09-10	21.50	22.26	21.50	21.52	5954667
2020-09-11	21.91	22.03	21.32	21.58	4347448
2020-09-14	21.96	22.15	21.65	22.01	3426619
2020-09-15	22.21	22.26	21.91	22.02	4589766
2020-09-16	22.33	22.69	22.00	22.05	4733805
2020-09-17	21.50	22.17	21.40	21.90	4542913
2020-09-18	22.09	22.09	21.24	21.42	5513565
2020-09-21	21.01	21.03	20.41	20.61	6529453
2020-09-22	20.97	21.00	20.51	20.82	7966151
2020-09-23	20.90	21.06	20.06	20.08	4578005
2020-09-24	19.92	20.71	19.79	20.31	5377312
2020-09-25	20.16	20.54	19.75	20.49	5166359
2020-09-28	20.97	21.75	20.81	21.73	5079528
2020-09-29	21.60	21.96	21.55	21.78	4780902
2020-09-30	21.70	22.07	21.61	21.69	3635804
2020-10-01	22.40	23.37	22.35	22.91	10092834
2020-10-02	21.95	22.93	21.91	22.44	6980671
2020-10-05	22.78	23.19	22.71	23.15	4960422
2020-10-06	23.18	23.49	22.67	22.89	5289035
2020-10-07	23.37	23.53	23.22	23.35	5890686
2020-10-08	25.04	26.06	24.90	26.04	22188141
2020-10-09	26.10	26.84	25.51	26.35	14617746
2020-10-12	26.52	26.58	26.25	26.51	5826611
2020-10-13	26.36	26.41	25.76	25.91	7619449
2020-10-14	26.00	26.12	25.67	25.93	3884307
2020-10-15	25.28	26.12	25.08	26.07	5773593
2020-10-16	26.48	26.53	26.02	26.07	4486450
2020-10-19	26.11	26.59	25.96	26.21	5466831
2020-10-20	26.07	26.44	25.91	26.10	5999762
2020-10-21	26.21	26.25	25.51	25.53	4547679
2020-10-22	25.69	26.00	25.46	25.92	3095486
2020-10-23	26.04	26.24	25.78	26.16	3608752
2020-10-26	25.77	25.87	25.19	25.55	7651034
2020-10-27	25.45	25.58	25.04	25.17	4011783
2020-10-28	24.62	24.75	24.23	24.54	4529668
2020-10-29	24.57	25.61	24.51	25.19	9795568
2020-10-30	24.99	25.26	24.56	25.09	10703795
2020-11-02	24.31	24.84	23.86	24.36	12688657
2020-11-03	25.03	25.37	24.71	25.05	8822905
2020-11-04	25.25	26.30	25.05	25.89	11950679
2020-11-05	26.38	26.66	25.99	26.45	10102089
2020-11-06	26.49	27.08	26.26	26.58	7976674
2020-11-09	28.00	28.80	27.49	27.53	14243685
2020-11-10	27.50	27.91	26.94	27.09	8515924
2020-11-11	27.31	28.40	27.31	27.93	8684965
2020-11-12	27.78	27.95	27.22	27.48	7139646
2020-11-13	27.95	28.40	27.79	28.06	7722638
2020-11-16	28.50	28.77	28.05	28.58	8538319
2020-11-17	28.27	28.40	27.74	28.16	6701299
2020-11-18	28.13	28.44	27.55	27.60	9452676
2020-11-19	27.42	27.94	27.32	27.85	7610577
2020-11-20	27.94	28.17	27.40	27.44	5843570
2020-11-23	27.77	28.58	27.62	28.41	8096427
2020-11-24	29.06	29.06	28.27	28.61	7779914
2020-11-25	28.37	29.12	28.09	28.58	7426826
2020-11-27	29.29	29.43	28.55	28.65	2672996
2020-11-30	28.79	28.99	28.34	28.75	6078857
2020-12-01	29.05	29.63	28.98	29.27	6168178
2020-12-02	28.86	29.13	28.74	28.96	4724090
2020-12-03	29.17	29.75	29.03	29.10	4657009
2020-12-04	29.46	30.04	29.15	29.92	7681586
2020-12-07	30.03	30.76	29.88	30.58	7978488
2020-12-08	31.95	32.60	31.24	31.39	16728298
2020-12-09	31.30	31.77	30.41	30.67	8556228
2020-12-10	30.80	31.10	30.42	30.54	4962177
2020-12-11	30.45	30.80	30.20	30.66	4596400
2020-12-14	31.27	31.47	30.63	30.82	4359224
2020-12-15	31.47	31.48	31.14	31.37	4705373
2020-12-16	31.38	31.43	30.59	31.11	4982522
2020-12-17	31.76	31.84	31.31	31.60	4898540
2020-12-18	31.67	32.10	31.31	31.54	6762291
2020-12-21	31.14	31.67	30.78	31.58	4855110
2020-12-22	31.93	32.05	31.54	31.85	4118153
2020-12-23	32.25	32.43	31.76	31.80	3794540
2020-12-24	32.00	32.16	31.70	31.99	1776077
2020-12-28	32.15	32.54	31.89	31.95	3676525
2020-12-29	32.22	32.23	31.26	31.66	4088053
2020-12-30	31.87	32.57	31.86	32.48	3839820
2020-12-31	32.50	32.93	32.29	32.73	3987746
2021-01-04	33.05	33.64	32.32	32.67	8090144
2021-01-05	32.52	33.28	32.49	33.22	4261684
2021-01-06	33.29	34.77	33.29	34.06	9206147
2021-01-07	34.49	35.45	34.44	35.36	8294058
2021-01-08	36.11	36.60	35.12	35.52	6827478
2021-01-11	34.91	36.27	34.91	36.05	4746688
2021-01-12	36.35	36.94	36.02	36.41	11886322
2021-01-13	36.82	37.32	36.61	36.99	6420865
2021-01-14	37.25	38.25	37.12	37.90	9298971
2021-01-15	37.86	38.12	36.10	36.71	7565688
2021-01-19	37.73	38.71	37.43	38.52	7666014
2021-01-20	39.15	39.43	37.69	37.94	10752822
2021-01-21	38.61	38.66	37.56	37.84	6564137
2021-01-22	37.45	37.67	36.90	37.30	5252620
2021-01-25	37.60	37.74	36.10	36.97	6313861
2021-01-26	37.28	37.29	36.09	36.10	8546282
2021-01-27	35.05	35.15	33.78	34.07	12694774
2021-01-28	35.35	36.17	34.64	35.25	9481219
2021-01-29	35.25	35.63	34.41	34.49	7948455
2021-02-01	36.40	37.21	35.64	36.71	13481576
2021-02-02	37.53	37.90	36.47	36.85	6901655
2021-02-03	37.03	37.46	36.29	36.90	5916531
2021-02-04	36.91	38.16	36.80	38.11	7132721
2021-02-05	38.60	38.80	38.10	38.39	5631109
2021-02-08	38.92	39.96	38.72	39.81	7757466
2021-02-09	39.51	40.88	39.27	40.61	6584955
2021-02-10	41.64	41.66	39.54	39.93	8596829
2021-02-11	40.21	40.54	38.97	40.45	7925939
2021-02-12	40.77	41.95	40.13	41.27	6511122
2021-02-16	42.00	42.33	41.47	41.85	5127537
2021-02-17	41.43	41.62	40.20	41.08	5227743
2021-02-18	40.44	40.63	39.35	39.87	4400625
2021-02-19	40.43	41.92	40.43	41.87	8362956
2021-02-22	41.64	42.16	40.15	40.44	6879062
2021-02-23	39.44	40.38	37.07	40.28	11498655
2021-02-24	40.01	40.77	39.28	40.66	7426506
2021-02-25	40.29	40.37	37.39	37.74	6097500
2021-02-26	38.50	40.62	37.77	40.27	9916316
2021-03-01	42.00	42.38	41.02	42.27	8243210
2021-03-02	42.35	42.36	40.39	40.43	6270580
2021-03-03	40.79	41.00	39.27	39.68	5750402
2021-03-04	39.42	39.99	36.45	37.04	9117365
2021-03-05	38.07	38.92	34.79	38.81	10937482
2021-03-08	38.94	39.45	35.89	35.99	8818926
2021-03-09	37.53	38.25	37.42	37.93	12182353
2021-03-10	38.37	38.92	37.36	37.55	4775528
2021-03-11	38.80	39.13	38.29	38.80	7992945
2021-03-12	37.78	38.63	37.32	38.49	5551346
2021-03-15	38.79	39.27	38.30	39.27	5116447
2021-03-16	39.55	41.65	39.31	40.66	11908925
2021-03-17	39.91	42.08	39.82	41.83	7231456
2021-03-18	41.15	41.31	39.04	39.14	6866419
2021-03-19	39.26	40.40	38.46	40.09	8503843
2021-03-22	40.69	41.70	40.43	40.82	6926069
2021-03-23	40.64	41.05	38.17	38.58	6965096
2021-03-24	39.07	39.64	38.10	38.12	4613260
2021-03-25	36.95	38.54	36.68	38.19	7038295
2021-03-26	38.45	40.73	38.32	40.64	5919476
2021-03-29	40.04	40.22	38.41	39.10	5121389
2021-03-30	39.00	40.11	39.00	39.87	3782308
2021-03-31	40.60	42.03	40.51	41.61	7971678
2021-04-01	42.25	42.94	41.72	42.89	6700197
2021-04-05	43.33	44.19	42.87	44.03	6326751
2021-04-06	43.75	44.59	43.05	43.57	5954355
2021-04-07	43.51	43.60	42.55	42.93	4416621
2021-04-08	43.30	43.59	42.70	43.06	4483671
2021-04-09	42.47	42.99	42.35	42.96	3282009
2021-04-12	42.42	42.70	41.66	42.40	4151303
2021-04-13	42.54	42.85	41.55	42.04	3625321
2021-04-14	41.59	43.17	41.44	42.10	3889918
2021-04-15	42.44	42.90	41.94	42.63	3995006
2021-04-16	42.63	42.77	42.07	42.18	4630257
2021-04-19	42.00	42.53	40.58	41.07	4554869
2021-04-20	40.90	40.97	39.38	39.70	7978315
2021-04-21	39.57	41.41	39.37	41.37	4518298
2021-04-22	41.86	41.90	40.57	40.93	5697451
2021-04-23	41.36	42.87	41.36	42.55	4373960
2021-04-26	42.78	43.94	42.59	43.80	5231457
2021-04-27	43.85	43.98	43.03	43.30	3608817
2021-04-28	43.11	43.20	41.34	41.45	10343976
2021-04-29	42.11	42.25	40.68	41.00	7572115
2021-04-30	40.15	40.54	38.75	39.00	11393025
2021-05-03	38.22	38.99	37.10	37.57	11020024
2021-05-04	37.97	37.99	36.22	37.25	11132261
2021-05-05	37.65	37.97	36.87	37.55	6034669
2021-05-06	37.40	37.69	36.38	37.59	4863286
2021-05-07	38.11	38.73	37.95	38.63	4580856
2021-05-10	38.71	38.71	36.95	37.02	6486801
2021-05-11	35.31	37.54	35.12	37.17	11405947
2021-05-12	37.40	37.70	35.34	35.67	12062642
2021-05-13	36.09	37.10	35.67	36.52	7666634
2021-05-14	36.92	38.00	36.67	37.45	6513797
2021-05-17	36.97	37.09	36.03	36.74	4972226
2021-05-18	37.16	37.33	36.66	36.69	3407885
2021-05-19	35.86	37.62	35.65	37.46	6779516
2021-05-20	37.66	38.73	37.59	38.53	6788139
2021-05-21	38.78	39.07	38.17	38.22	3513797
2021-05-24	38.57	39.50	38.45	39.34	4009114
2021-05-25	39.65	40.26	38.78	38.94	5168950
2021-05-26	39.20	39.50	38.66	39.00	3899444
2021-05-27	39.00	40.33	38.90	40.27	8160197
2021-05-28	40.40	40.53	39.84	40.04	5287188
2021-06-01	40.48	40.79	39.56	39.91	3615820
2021-06-02	39.80	39.84	39.23	39.39	3819264
2021-06-03	38.69	38.97	37.68	37.74	5372534
2021-06-04	38.17	38.52	37.96	38.21	5550120
2021-06-07	38.16	38.20	37.64	37.97	3493633
2021-06-08	38.34	38.49	37.05	37.59	3972365
2021-06-09	37.80	37.84	37.21	37.24	4355127
2021-06-10	37.28	38.26	37.22	37.77	6965694
2021-06-11	38.11	38.28	37.50	37.78	4232072
2021-06-14	37.86	38.58	37.47	38.32	8941891
2021-06-15	38.05	38.52	37.40	37.44	5318397
2021-06-16	37.56	37.92	36.89	37.29	4949281
2021-06-17	37.16	37.55	36.16	37.00	4238768
2021-06-18	36.35	36.47	35.17	35.78	8732060
2021-06-21	35.92	36.74	35.75	36.49	5839963
2021-06-22	36.43	36.91	35.97	36.84	5144309
2021-06-23	36.81	37.33	36.70	36.90	4975627
2021-06-24	37.14	37.84	37.14	37.76	3463005
2021-06-25	38.00	38.20	37.18	37.51	8988114
2021-06-28	37.86	38.76	37.63	38.66	3916477
2021-06-29	38.65	38.96	38.44	38.76	3879763
2021-06-30	38.70	38.74	37.95	38.28	4814225
2021-07-01	38.40	38.66	37.77	37.91	3678578
2021-07-02	38.27	38.46	37.96	38.40	3410072
2021-07-06	38.42	38.66	37.65	38.23	4612823
2021-07-07	38.56	38.56	36.97	37.07	3655537
2021-07-08	35.93	37.07	35.59	36.72	4988160
2021-07-09	37.11	37.86	36.56	37.75	2892447
2021-07-12	37.89	38.46	37.66	38.44	4250235
2021-07-13	38.31	38.36	37.85	37.92	2840971
2021-07-14	38.42	39.10	37.60	37.66	3711669
2021-07-15	37.36	37.47	35.67	36.30	7195401
2021-07-16	36.79	36.79	35.06	35.15	5537717
2021-07-19	34.56	35.05	34.01	34.79	5578112
2021-07-20	34.88	35.94	34.37	35.51	7289047
2021-07-21	35.92	37.04	35.86	36.87	7055793
2021-07-22	36.39	36.59	35.77	35.87	3397249
2021-07-23	36.30	36.45	35.56	36.35	3666674
2021-07-26	36.00	36.76	35.99	36.69	3783054
2021-07-27	36.31	36.46	34.81	35.82	4434377
2021-07-28	36.08	37.37	35.97	37.06	5288184
2021-07-29	37.47	38.89	37.41	38.61	7263047
2021-07-30	38.00	39.47	38.00	39.06	7539990
2021-08-02	42.93	45.18	42.29	43.64	17480179
2021-08-03	43.87	45.42	43.65	45.38	13185550
2021-08-04	45.25	46.29	45.25	45.67	7843404
2021-08-05	45.82	46.01	44.35	44.82	10222181
2021-08-06	45.23	45.60	44.49	45.28	6067452
2021-08-09	45.34	45.58	44.57	45.41	4751075
2021-08-10	45.42	45.50	44.13	44.39	5634027
2021-08-11	44.31	44.84	43.86	44.79	3936850
2021-08-12	44.50	44.50	43.23	43.40	7309221
2021-08-13	43.26	43.53	42.86	43.45	6034407
2021-08-16	43.20	43.48	42.63	43.41	4012380
2021-08-17	42.98	42.98	41.35	41.98	5589317
2021-08-18	41.69	42.93	41.41	41.75	6442326
2021-08-19	41.25	41.80	40.85	40.98	7146900
2021-08-20	41.08	42.02	41.08	41.50	5450655
2021-08-23	42.16	42.87	41.76	42.43	4309507
2021-08-24	42.74	43.95	42.70	43.60	5570087
2021-08-25	43.71	44.18	43.36	43.51	5358233
2021-08-26	43.53	44.72	43.42	44.03	6355636
2021-08-27	43.90	45.75	43.90	45.50	5598915
2021-08-30	45.92	45.97	45.00	45.27	3469913
2021-08-31	45.23	45.29	43.92	44.36	6976229
2021-09-01	44.62	45.26	44.24	44.68	4716543
2021-09-02	44.86	45.49	44.46	45.40	3459832
2021-09-03	45.40	46.40	45.22	45.71	3663593
2021-09-07	45.80	45.89	45.09	45.66	4128910
2021-09-08	45.07	45.42	44.41	44.85	3559291
2021-09-09	45.00	45.78	44.81	45.24	2976589
2021-09-10	46.40	47.59	46.06	46.89	6946815
2021-09-13	47.33	47.75	46.58	47.64	5018198
2021-09-14	48.05	48.46	47.27	47.85	5553444
2021-09-15	48.24	49.23	47.57	49.21	5534041
2021-09-16	48.93	49.71	48.38	49.40	5785625
2021-09-17	49.29	49.40	48.09	48.89	7267963
2021-09-20	47.31	47.68	46.76	47.67	5472615
2021-09-21	48.18	48.18	46.94	47.68	4289659
2021-09-22	48.08	48.79	47.78	48.60	3825974
2021-09-23	48.75	49.78	48.50	49.36	3799981
2021-09-24	49.00	49.65	48.87	49.29	3434543
2021-09-27	48.57	49.73	48.51	49.48	5005180
2021-09-28	48.34	48.46	46.96	47.33	7465198
2021-09-29	46.75	47.18	45.16	45.84	8159082
2021-09-30	46.24	46.77	45.68	45.77	4908915
2021-10-01	45.88	46.42	45.45	45.61	6209089
2021-10-04	45.31	45.60	44.65	44.89	4666714
2021-10-05	45.50	46.19	45.00	45.64	5068487
2021-10-06	44.78	45.40	44.36	44.70	3735710
2021-10-07	45.22	46.40	45.22	45.39	4553187
2021-10-08	45.68	45.76	44.42	44.48	3279486
2021-10-11	44.04	44.85	43.34	43.35	4143537
2021-10-12	43.76	43.85	42.06	42.35	6726220
2021-10-13	42.36	42.87	41.88	41.90	4630825
2021-10-14	42.60	43.18	42.52	43.01	6319791
2021-10-15	43.22	43.76	43.07	43.33	3750483
2021-10-18	43.10	44.22	43.00	44.16	4047133
2021-10-19	44.25	45.16	43.90	44.95	4420497
2021-10-20	44.90	45.93	44.90	45.56	4768357
2021-10-21	45.24	46.37	45.24	46.32	2759733
2021-10-22	46.35	46.87	45.89	45.97	3076427
2021-10-25	46.24	46.61	45.91	46.22	1930233
2021-10-26	46.82	46.82	45.05	45.14	3192772
2021-10-27	44.09	45.49	43.75	44.55	5390150
2021-10-28	45.67	47.57	45.36	47.10	7547711
2021-10-29	46.25	48.22	46.21	48.07	10021116
2021-11-01	53.75	55.57	51.33	54.99	23265155
2021-11-02	55.98	57.24	55.27	57.14	11103581
2021-11-03	57.38	58.56	56.97	57.85	7836905
2021-11-04	58.27	59.90	57.54	59.86	9286686
2021-11-05	60.00	61.52	58.24	59.13	7269884
2021-11-08	59.95	60.16	58.60	58.72	6016501
2021-11-09	58.91	59.10	57.39	58.20	4864694
2021-11-10	56.85	57.85	56.12	56.82	5782103
2021-11-11	57.92	59.24	57.57	58.20	4802795
2021-11-12	58.73	59.15	58.03	58.60	3038545
2021-11-15	59.60	60.37	58.44	59.20	4991645
2021-11-16	58.88	62.30	58.62	62.13	6342938
2021-11-17	62.15	62.56	61.27	62.40	7173470
2021-11-18	63.48	63.96	62.31	63.46	5479032
2021-11-19	63.10	63.92	62.22	63.34	5342191
2021-11-22	64.04	64.04	61.36	61.71	5679854
2021-11-23	61.69	61.99	60.53	61.54	6360626
2021-11-24	60.65	62.54	59.61	62.37	4098222
2021-11-26	60.43	61.07	59.15	60.30	4053657
2021-11-29	61.23	63.18	61.23	63.02	5530009
2021-11-30	62.64	63.90	61.00	61.43	5595923
2021-12-01	63.05	65.47	61.63	61.70	8038833
2021-12-02	60.16	62.94	60.00	62.54	6614005
2021-12-03	64.47	65.99	62.62	64.05	9888044
2021-12-06	64.05	64.05	59.54	61.92	8607826
2021-12-07	63.58	66.79	63.17	65.45	8040897
2021-12-08	64.64	64.80	63.22	64.24	5308911
2021-12-09	64.11	65.25	62.87	63.30	5605522
2021-12-10	64.45	65.45	63.71	65.26	5139535
2021-12-13	65.59	65.91	62.55	62.58	5783346
2021-12-14	61.60	63.13	61.21	62.98	4614168
2021-12-15	63.59	65.42	61.45	65.28	7392808
2021-12-16	65.45	65.88	59.91	60.84	9498330
2021-12-17	60.20	62.56	59.93	61.99	8965412
2021-12-20	60.64	61.39	59.95	60.94	5998409
2021-12-21	62.34	64.90	62.34	64.79	9973504
2021-12-22	64.40	65.55	63.64	65.53	3839253
2021-12-23	65.96	67.27	65.50	66.76	7613267
2021-12-27	67.16	69.84	67.16	69.78	6981760
2021-12-28	69.91	70.27	68.15	68.32	4216222
2021-12-29	68.36	69.45	68.29	68.93	2573140
2021-12-30	68.85	69.13	67.44	67.61	2506623
2021-12-31	67.78	68.66	67.78	67.92	2489651
2022-01-03	68.53	70.33	67.77	70.17	7054518
2022-01-04	70.55	71.26	67.33	70.95	7792088
2022-01-05	69.66	70.60	66.97	67.42	7227192
2022-01-06	67.42	68.56	65.90	67.25	5442742
2022-01-07	67.50	68.48	64.18	64.56	6794388
2022-01-10	63.01	65.21	61.67	65.12	6096450
2022-01-11	65.07	66.18	64.50	65.93	4907886
2022-01-12	66.86	68.02	65.97	66.49	5361644
2022-01-13	67.52	68.20	64.47	64.64	6707910
2022-01-14	63.83	66.27	63.62	66.20	5890487
2022-01-18	64.06	65.10	62.87	63.03	6499105
2022-01-19	63.42	63.61	58.89	59.01	8193110
2022-01-20	59.43	59.78	55.41	55.54	8818797
2022-01-21	55.20	57.58	54.60	54.73	8791146
2022-01-24	53.15	55.47	51.02	55.34	10171346
2022-01-25	53.27	55.42	52.97	53.32	8274157
2022-01-26	56.06	58.62	54.74	55.76	11956482
2022-01-27	56.40	58.00	53.06	53.67	8621848
2022-01-28	53.12	54.22	51.26	53.76	9879559
2022-01-31	54.97	59.02	54.60	59.00	9784484
2022-02-01	59.33	59.74	57.75	59.65	5488640
2022-02-02	60.60	61.33	59.20	61.08	7742575
2022-02-03	58.76	59.56	56.15	56.21	7940055
2022-02-04	56.43	57.90	55.25	57.42	10143966
2022-02-07	59.88	64.22	59.31	62.26	20500359
2022-02-08	62.13	66.66	61.62	65.97	11581728
2022-02-09	66.27	67.13	64.63	67.08	9830493
2022-02-10	65.60	67.01	62.97	63.42	9463384
2022-02-11	63.43	63.72	58.31	58.97	12377872
2022-02-14	59.30	60.70	57.86	58.66	6847597
2022-02-15	59.89	62.33	59.89	62.24	6390252
2022-02-16	61.37	63.80	60.86	63.11	4197485
2022-02-17	61.79	61.99	59.98	60.19	6399755
2022-02-18	60.36	61.26	59.21	60.20	4596013
2022-02-22	58.81	60.88	57.35	58.44	7242746
2022-02-23	59.48	61.13	57.55	57.75	6119209
2022-02-24	54.88	61.29	54.47	61.08	7450289
2022-02-25	61.00	63.56	60.03	63.50	6917475
2022-02-28	61.82	63.12	61.03	62.61	6776993
2022-03-01	62.51	63.42	58.91	59.65	7336857
2022-03-02	60.55	63.33	60.33	62.87	6254233
2022-03-03	62.29	63.30	61.17	61.51	5651920
2022-03-04	60.18	61.01	57.27	58.33	6569563
2022-03-07	58.10	58.89	53.50	53.52	10019277
2022-03-08	54.26	58.43	53.01	55.79	7527111
2022-03-09	58.38	58.94	57.14	58.43	5593527
2022-03-10	57.07	58.00	56.00	57.63	2999149
2022-03-11	58.39	58.70	55.81	55.89	4233179
2022-03-14	55.40	56.22	53.28	53.91	6042896
2022-03-15	53.62	56.82	53.15	56.66	5979379
2022-03-16	57.77	60.66	57.31	60.11	6352412
2022-03-17	59.31	60.79	58.50	60.76	4880641
2022-03-18	60.02	62.36	59.71	61.93	10766091
2022-03-21	61.13	62.72	60.66	61.93	4694327
2022-03-22	61.68	63.31	60.93	62.18	5471654
2022-03-23	61.90	62.25	60.08	60.39	4109046
2022-03-24	61.19	63.77	60.44	63.58	7553427
2022-03-25	63.60	63.95	61.73	63.81	6190426
2022-03-28	63.67	65.40	62.96	65.32	6483023
2022-03-29	67.15	68.70	65.72	67.36	7137172
2022-03-30	67.18	67.18	64.05	64.43	5658271
2022-03-31	64.39	65.38	62.53	62.61	6176415
2022-04-01	63.17	63.31	58.51	59.63	7009326
2022-04-04	60.03	60.70	58.63	59.59	7773759
2022-04-05	59.00	59.25	55.57	55.70	9531591
2022-04-06	54.53	54.98	53.01	53.70	8652679
2022-04-07	54.07	55.15	52.70	54.09	5857232
2022-04-08	53.44	54.00	52.15	52.73	5967081
2022-04-11	51.78	53.98	51.55	52.33	6789238
2022-04-12	54.00	55.04	52.81	53.14	6967202
2022-04-13	53.45	54.86	52.80	54.25	4001195
2022-04-14	54.33	54.52	53.24	53.26	3942648
2022-04-18	52.96	55.43	52.83	54.57	4539012
2022-04-19	54.87	56.45	54.58	56.38	4454139
2022-04-20	57.05	57.70	55.33	55.40	4904443
2022-04-21	56.46	57.47	52.85	53.26	6365979
2022-04-22	53.20	53.63	51.56	51.78	5455834
2022-04-25	51.45	53.53	51.07	53.48	4328645
2022-04-26	52.86	53.27	51.30	51.36	4327864
2022-04-27	50.84	52.82	50.60	51.21	4782411
2022-04-28	52.50	54.99	51.60	54.48	6440886
2022-04-29	53.61	55.23	51.97	52.11	6886271
2022-05-02	53.87	55.80	52.25	55.62	11364115
2022-05-03	55.62	57.28	54.92	56.51	6933289
2022-05-04	57.00	58.93	54.81	58.92	6496376
2022-05-05	57.80	57.91	54.35	55.23	8606294
2022-05-06	55.25	56.04	53.04	55.13	5843470
2022-05-09	53.55	54.60	50.57	50.82	7720547
2022-05-10	52.10	54.92	51.41	53.87	10675646
2022-05-11	52.87	55.35	51.64	51.77	6716205
2022-05-12	52.00	53.45	50.94	52.98	5759820
2022-05-13	54.35	56.62	54.10	56.18	6291183
2022-05-16	55.19	56.21	54.67	55.15	3797983
2022-05-17	56.68	58.67	56.58	58.50	5976622
2022-05-18	57.32	59.07	55.33	55.83	6296749
2022-05-19	55.20	57.33	54.97	56.07	4941887
2022-05-20	57.54	57.65	53.85	56.46	6272139
2022-05-23	56.36	56.88	54.52	55.89	4018706
2022-05-24	54.78	55.32	53.56	54.50	4998823
2022-05-25	53.84	56.91	53.77	56.24	4124930
2022-05-26	55.65	59.54	55.50	59.33	5348730
2022-05-27	59.91	61.17	59.85	61.14	6779222
2022-05-31	60.97	61.84	59.43	60.68	7175012
2022-06-01	61.23	61.70	58.29	59.27	5488444
2022-06-02	59.01	63.85	58.90	63.59	9046137
2022-06-03	61.94	63.14	60.91	62.94	7173329
2022-06-06	67.16	67.19	64.08	66.01	21894799
2022-06-07	65.00	65.78	64.41	65.48	8354904
2022-06-08	64.95	65.78	63.64	63.81	8190782
2022-06-09	63.15	64.81	62.61	62.66	9903192
2022-06-10	60.35	62.02	59.65	60.14	9227952
2022-06-13	57.73	58.53	55.37	56.07	10050801
2022-06-14	56.55	57.39	55.90	56.65	7494574
2022-06-15	57.14	59.00	56.37	58.04	9288739
2022-06-16	56.22	56.34	52.00	53.46	17643439
2022-06-17	53.78	54.02	50.89	52.46	93180905
2022-06-21	53.23	53.97	51.86	51.95	11186919
2022-06-22	50.91	52.05	49.80	51.01	9495362
2022-06-23	51.06	51.20	49.82	50.47	8182715
2022-06-24	51.62	53.13	51.06	52.97	9146635
2022-06-27	53.93	54.82	52.55	54.17	6440232
2022-06-28	54.25	55.58	52.48	52.81	6716560
2022-06-29	52.15	52.18	50.24	51.12	6450643
2022-06-30	50.15	51.48	49.35	50.31	6871920
2022-07-01	49.29	49.50	46.56	46.84	11224422
2022-07-05	45.21	47.34	44.76	47.30	7772953
2022-07-06	47.37	48.04	45.97	47.61	7668794
2022-07-07	49.42	52.49	49.35	52.01	9846702
2022-07-08	51.20	53.93	51.02	53.47	7080001
2022-07-11	52.97	53.59	52.38	52.60	7503013
2022-07-12	52.67	53.59	52.30	52.77	4474223
2022-07-13	51.50	53.42	50.81	52.48	5664114
2022-07-14	52.24	54.09	51.19	54.05	5358131
2022-07-15	54.31	56.11	53.58	56.07	7055178
2022-07-18	57.19	57.19	54.55	54.95	6459821
2022-07-19	55.89	59.06	55.80	58.78	9855752
2022-07-20	58.62	60.55	57.75	60.09	7305691
2022-07-21	60.00	61.21	59.29	61.17	4519362
2022-07-22	61.28	61.35	58.79	59.42	5484147
2022-07-25	59.17	59.84	58.45	59.34	3483450
2022-07-26	58.85	60.12	58.08	58.25	4666321
2022-07-27	60.00	63.04	59.72	62.51	7814415
2022-07-28	62.87	64.68	61.84	64.56	6430928
2022-07-29	63.36	66.99	63.25	66.78	9698563
2022-08-01	64.26	66.79	62.64	63.66	16129269
2022-08-02	64.45	67.71	63.04	65.59	10420441
2022-08-03	65.90	69.26	65.54	68.83	8866748
2022-08-04	68.35	68.99	67.61	68.05	6202017
2022-08-05	66.82	68.20	65.80	67.63	7299498
2022-08-08	66.96	68.14	66.38	67.34	6289936
2022-08-09	65.34	65.47	61.72	63.08	11019391
2022-08-10	64.94	66.59	63.72	66.20	8889098
2022-08-11	66.88	68.74	65.90	66.36	7466058
2022-08-12	67.00	71.98	66.45	71.16	13408569
2022-08-15	70.02	72.15	69.94	71.24	5713005
2022-08-16	71.00	71.50	69.76	70.71	4728432
2022-08-17	69.18	69.29	66.76	68.29	8593647
2022-08-18	69.17	75.26	68.51	73.25	18696631
2022-08-19	71.84	73.49	71.35	72.53	9334894
2022-08-22	70.33	70.65	68.53	68.80	7528113
2022-08-23	69.13	71.52	69.13	71.25	5542305
2022-08-24	70.91	72.26	70.43	72.03	4300047
2022-08-25	72.24	76.78	72.12	76.71	8534069
2022-08-26	76.43	76.46	71.55	71.58	9243349
2022-08-29	70.73	72.01	69.26	69.52	6966307
2022-08-30	70.61	70.77	67.39	68.97	8233720
2022-08-31	69.09	69.62	67.43	68.77	7077009
2022-09-01	66.71	68.58	65.47	68.22	9855152
2022-09-02	69.63	70.37	66.85	67.51	6662249
2022-09-06	67.75	67.79	65.03	66.05	6896297
2022-09-07	66.10	67.89	65.64	67.36	5836514
2022-09-08	66.66	70.61	66.39	70.55	9769241
2022-09-09	71.59	72.92	71.02	71.67	8264878
2022-09-12	71.95	72.33	70.67	71.90	5592445
2022-09-13	68.59	69.08	66.57	66.87	9889023
2022-09-14	67.72	69.09	66.27	68.57	6009229
2022-09-15	68.21	69.49	67.21	68.15	4640140
2022-09-16	67.11	69.01	66.30	68.94	8521180
2022-09-19	67.61	70.89	67.52	70.16	6672944
2022-09-20	69.43	70.04	67.93	68.48	5053686
2022-09-21	69.07	71.77	68.32	68.34	6728773
2022-09-22	68.18	68.72	64.17	64.96	6955518
2022-09-23	63.58	64.18	61.66	63.31	8228179
2022-09-26	62.91	65.17	62.61	62.70	5272348
2022-09-27	64.36	65.06	62.74	64.29	4905937
2022-09-28	63.13	65.89	63.03	65.50	5070524
2022-09-29	64.00	64.31	61.42	62.94	7078839
2022-09-30	62.72	64.71	62.29	62.33	5847534
2022-10-03	63.01	65.54	61.94	64.79	6357595
2022-10-04	67.00	68.94	66.79	68.92	6281872
2022-10-05	67.50	69.84	66.88	69.51	5887893
2022-10-06	69.63	71.58	69.06	70.25	6465426
2022-10-07	68.01	68.17	63.11	64.83	10339315
2022-10-10	64.82	64.85	59.68	61.93	8861535
2022-10-11	60.72	60.88	58.34	59.47	9114236
2022-10-12	58.85	59.68	58.18	58.95	4573714
2022-10-13	56.21	61.37	54.93	60.63	10023130
2022-10-14	61.74	61.94	57.62	57.77	6374545
2022-10-17	59.57	60.76	59.02	59.79	5882533
2022-10-18	62.39	62.70	59.47	60.73	5006902
2022-10-19	60.01	61.74	59.65	60.77	4201224
2022-10-20	61.00	63.26	60.44	61.52	5535188
2022-10-21	61.40	65.89	60.91	65.68	8204031
2022-10-24	66.48	66.90	63.99	65.35	5918725
2022-10-25	65.43	67.60	65.40	66.59	7056578
2022-10-26	65.07	68.54	64.41	67.74	9203792
2022-10-27	65.41	66.36	63.50	64.85	10071086
2022-10-28	64.82	67.77	63.57	67.48	9835737
2022-10-31	65.92	67.14	61.23	61.43	17974649
2022-11-01	62.73	63.80	61.53	61.74	8319113
2022-11-02	62.19	63.94	60.00	60.11	8275751
2022-11-03	59.40	60.86	58.43	59.19	6630321
2022-11-04	62.00	63.23	60.93	63.19	8120158
2022-11-07	64.10	65.88	62.65	65.47	6388335
2022-11-08	66.83	67.85	65.65	67.09	5588889
2022-11-09	65.58	66.67	63.34	63.83	6384686
2022-11-10	68.37	73.06	67.89	72.79	10452909
2022-11-11	72.59	76.14	72.25	75.05	7264443
2022-11-14	74.31	77.28	72.75	72.83	9269846
2022-11-15	75.87	76.26	73.09	74.30	7024950
2022-11-16	72.62	72.65	70.24	70.29	7869502
2022-11-17	68.20	71.87	67.65	71.11	5802718
2022-11-18	72.84	73.15	71.43	72.46	4745473
2022-11-21	71.35	72.00	70.52	71.15	4135690
2022-11-22	72.09	73.81	71.42	73.74	4756527
2022-11-23	73.67	76.05	73.48	74.00	4304114
2022-11-25	73.80	74.61	73.37	73.40	2005984
2022-11-28	72.16	72.84	69.54	69.96	6495471
2022-11-29	70.37	71.36	69.60	70.72	3992023
2022-11-30	70.85	75.31	69.76	75.20	7606480
2022-12-01	75.50	75.92	72.77	73.99	4904585
2022-12-02	71.83	73.12	70.96	73.04	4801242
2022-12-05	72.77	73.21	70.52	71.57	4064818
2022-12-06	71.86	71.86	69.19	69.74	4905695
2022-12-07	68.76	70.89	68.43	70.14	3030504
2022-12-08	71.20	73.23	70.69	72.16	4364634
2022-12-09	71.05	72.24	70.36	70.53	3530212
2022-12-12	69.69	71.00	68.91	70.99	5151743
2022-12-13	74.88	74.90	70.43	71.56	4856186
2022-12-14	71.17	71.55	67.01	67.59	10941625
2022-12-15	65.65	66.17	63.52	64.26	12352840
2022-12-16	63.90	65.81	63.52	65.38	8463410
2022-12-19	65.45	65.76	62.90	64.15	6366709
2022-12-20	63.34	64.98	62.61	64.03	4571225
2022-12-21	64.74	66.05	64.63	65.04	5063329
2022-12-22	63.28	63.28	60.68	62.12	9874712
2022-12-23	61.44	62.54	60.69	62.39	3351499
2022-12-27	61.94	62.17	60.98	61.36	5072470
2022-12-28	60.71	61.80	59.77	60.28	3576359
2022-12-29	61.85	63.05	61.09	62.71	5253409
2022-12-30	61.53	62.44	60.87	62.37	2650184
2023-01-03	63.95	64.14	61.07	61.61	4364519
2023-01-04	62.68	63.39	61.15	62.20	6189656
2023-01-05	61.12	63.77	59.61	59.74	9253774
2023-01-06	60.85	62.74	59.75	62.47	7144436
2023-01-09	64.60	66.29	64.23	64.65	6407958
2023-01-10	61.55	64.45	61.30	64.27	8248195
2023-01-11	64.46	64.85	63.08	64.63	4889074
2023-01-12	65.00	65.60	63.29	64.93	4807152
2023-01-13	64.40	65.22	63.28	65.15	3409021
2023-01-17	65.29	66.73	64.57	65.87	3902213
2023-01-18	67.34	68.52	66.10	66.33	5834299
2023-01-19	65.72	65.88	63.20	63.49	5883596
2023-01-20	64.68	66.40	63.91	66.26	5133428
2023-01-23	67.67	71.27	67.39	70.80	7583255
2023-01-24	70.00	71.20	69.25	70.08	4543380
2023-01-25	68.96	71.86	68.76	71.81	5100561
2023-01-26	72.89	73.90	71.16	73.68	5875410
2023-01-27	73.53	74.82	73.22	73.67	4376469
2023-01-30	72.72	73.23	70.86	71.02	4783374
2023-01-31	71.20	73.48	71.07	73.45	5066729
2023-02-01	73.92	78.50	73.69	77.84	9111222
2023-02-02	78.97	82.22	78.15	82.12	9221350
2023-02-03	80.00	83.25	79.40	80.89	8475441
2023-02-06	77.75	84.70	77.50	80.40	15910323
2023-02-07	81.06	86.15	80.84	85.53	11489164
2023-02-08	84.27	85.20	82.93	83.60	9982492
2023-02-09	85.13	87.55	83.97	84.75	9180102
2023-02-10	83.76	84.11	82.20	83.80	6678158
2023-02-13	84.63	84.77	83.66	84.38	5708520
2023-02-14	83.60	87.41	83.35	86.88	6033126
2023-02-15	85.67	87.02	85.46	86.71	6711540
2023-02-16	85.12	86.68	83.88	84.13	5871810
2023-02-17	83.39	83.63	80.38	81.86	7136689
2023-02-21	80.40	81.76	79.05	79.28	6312844
2023-02-22	79.45	79.91	77.68	78.56	5674893
2023-02-23	79.38	79.91	76.19	78.39	14747876
2023-02-24	77.10	77.12	75.52	76.28	16699950
2023-02-27	77.69	78.80	76.63	77.73	6844516
2023-02-28	77.51	78.73	76.82	77.41	6796314
2023-03-01	78.12	79.24	77.31	78.23	4733304
2023-03-02	73.56	77.32	72.00	76.75	14200393
2023-03-03	76.98	79.07	76.05	78.94	6046658
2023-03-06	79.47	79.81	76.98	77.41	4968026
2023-03-07	78.03	79.60	77.83	78.70	6445460
2023-03-08	79.72	83.40	79.62	83.10	8939427
2023-03-09	82.88	84.97	81.26	81.41	8241954
2023-03-10	82.34	82.60	77.53	78.38	6366526
2023-03-13	76.71	79.14	76.37	77.75	6913780
2023-03-14	80.16	82.75	79.47	81.20	6098815
2023-03-15	79.11	79.85	76.14	78.00	7514841
2023-03-16	77.63	80.85	77.00	80.50	7266482
2023-03-17	80.31	80.53	77.70	78.28	6981769
2023-03-20	78.73	80.52	77.59	79.98	4822238
2023-03-21	80.89	82.87	79.81	81.35	4828252
2023-03-22	81.52	82.39	78.41	78.82	5511940
2023-03-23	80.12	82.87	78.79	80.97	6181490
2023-03-24	79.82	80.48	77.10	77.81	5794099
2023-03-27	78.05	78.18	74.47	75.67	10190966
2023-03-28	75.10	77.71	73.69	76.53	12414143
2023-03-29	78.28	80.69	77.18	79.87	7228351
2023-03-30	81.03	82.52	80.57	81.83	6133079
2023-03-31	81.58	82.55	81.04	82.32	5852335
2023-04-03	81.72	82.21	79.88	81.14	4431067
2023-04-04	81.51	81.51	77.84	78.49	5617946
2023-04-05	77.46	77.88	75.42	76.54	4944307
2023-04-06	75.24	76.37	74.39	75.34	3530706
2023-04-10	74.65	77.88	74.54	77.70	4284608
2023-04-11	78.63	78.93	77.05	77.22	3608691
2023-04-12	78.78	78.79	76.32	76.46	4850294
2023-04-13	76.67	78.11	75.90	77.59	3290259
2023-04-14	77.60	79.42	76.60	77.92	3725291
2023-04-17	77.09	78.57	76.69	78.41	3808807
2023-04-18	79.23	80.07	78.37	79.21	4168431
2023-04-19	78.15	78.65	76.37	76.92	4336241
2023-04-20	73.28	75.77	72.18	74.26	7685331
2023-04-21	74.00	74.21	73.02	73.74	4078275
2023-04-24	73.77	74.39	73.19	74.38	2845158
2023-04-25	73.30	73.50	70.27	70.35	7889329
2023-04-26	71.54	72.44	70.53	71.95	5871271
2023-04-27	68.68	70.08	66.67	69.98	14023824
2023-04-28	69.97	72.06	68.84	71.96	10274838
2023-05-01	74.89	78.98	74.17	78.33	16264736
2023-05-02	79.38	81.38	77.87	79.17	8329002
2023-05-03	79.05	80.37	78.43	78.58	5127142
2023-05-04	78.00	79.26	77.09	77.83	5189413
2023-05-05	77.66	81.58	77.33	81.22	7088138
2023-05-08	81.24	81.72	79.58	80.52	3421550
2023-05-09	79.21	79.94	77.47	78.81	4736883
2023-05-10	80.50	80.72	78.87	79.87	5187101
2023-05-11	79.42	80.75	78.42	80.32	4438204
2023-05-12	81.22	83.04	80.07	81.34	6478911
2023-05-15	81.76	82.46	80.56	82.39	6125195
2023-05-16	82.01	85.39	81.71	83.04	10998999
2023-05-17	84.63	86.90	82.11	85.63	12764700
2023-05-18	86.00	87.07	84.91	86.49	7624180
2023-05-19	86.19	86.46	83.58	84.36	8190589
2023-05-22	83.91	85.59	83.71	85.24	5091486
2023-05-23	84.33	84.65	81.80	82.54	6675670
2023-05-24	80.14	80.86	78.35	79.79	8641772
2023-05-25	80.12	82.71	77.92	82.00	9598511
2023-05-26	82.87	87.77	82.83	86.62	10518744
2023-05-30	89.35	89.84	83.45	83.97	9087879
2023-05-31	82.35	85.25	82.00	83.60	9835590
2023-06-01	84.94	88.31	84.05	87.95	6930658
2023-06-02	88.80	89.44	85.87	86.83	5137305
2023-06-05	87.08	87.24	84.95	85.63	3770612
2023-06-06	85.55	89.11	85.52	88.48	5217940
2023-06-07	89.14	92.13	89.03	89.24	7824730
2023-06-08	89.86	90.71	88.71	89.99	4131106
2023-06-09	91.76	92.68	88.11	89.02	6365415
2023-06-12	90.19	91.36	89.36	91.06	6531350
2023-06-13	92.04	93.44	91.34	92.67	7615147
2023-06-14	92.12	93.35	90.67	92.74	7149139
2023-06-15	91.29	92.00	90.65	91.00	8116426
2023-06-16	91.79	92.08	89.61	90.15	28125294
2023-06-20	89.55	90.88	88.21	89.38	5848159
2023-06-21	88.77	89.79	87.56	88.07	4972954
2023-06-22	87.07	89.26	87.00	88.95	4636306
2023-06-23	86.94	87.98	86.20	87.52	9135144
2023-06-26	88.64	90.00	87.97	88.62	4250708
2023-06-27	88.63	91.95	88.10	91.87	5379952
2023-06-28	90.62	92.78	90.57	91.21	4346659
2023-06-29	92.00	92.32	90.72	92.08	3831248
2023-06-30	93.00	95.32	92.61	94.58	5395351
2023-07-03	95.46	96.85	94.72	96.83	3602015
2023-07-05	95.51	95.93	92.87	92.95	5814695
2023-07-06	91.66	92.72	90.69	92.61	4687825
2023-07-07	93.34	94.81	92.35	93.30	4145373
2023-07-10	93.98	96.03	93.55	95.98	4799253
2023-07-11	97.34	97.52	95.18	96.64	3961981
2023-07-12	98.37	98.98	97.14	98.63	4783522
2023-07-13	99.39	102.31	98.63	102.04	6467424
2023-07-14	102.00	102.65	99.11	99.68	4976914
2023-07-17	99.80	104.88	99.50	104.33	6872763
2023-07-18	104.06	105.35	102.90	104.84	5224677
2023-07-19	104.81	104.81	101.88	101.91	6101166
2023-07-20	100.17	101.52	96.30	97.30	9221169
2023-07-21	98.41	99.29	97.75	98.76	10007795
2023-07-24	96.33	98.06	95.88	97.69	5177562
2023-07-25	98.46	101.57	98.29	100.04	5920033
2023-07-26	99.32	100.33	97.96	99.25	5532188
2023-07-27	103.06	104.53	100.80	102.11	7432406
2023-07-28	103.70	105.39	102.50	105.09	7613682
2023-07-31	109.74	111.35	107.08	107.75	14155494
2023-08-01	107.73	109.41	106.60	108.09	5446941
2023-08-02	106.89	107.16	103.12	103.57	6910153
2023-08-03	101.45	102.95	100.40	102.70	6054423
2023-08-04	101.43	103.71	100.48	102.31	6470912
2023-08-07	104.00	104.87	102.69	103.59	4112646
2023-08-08	102.33	102.33	99.90	101.38	4184156
2023-08-09	101.37	101.52	98.88	99.09	4853963
2023-08-10	100.55	101.15	97.06	97.73	4730657
2023-08-11	96.51	96.70	94.31	94.57	5443411
2023-08-14	94.20	97.15	93.57	97.12	5280586
2023-08-15	96.21	96.41	93.89	94.13	4850655
2023-08-16	94.29	94.58	92.03	92.18	5262289
2023-08-17	92.09	92.68	89.91	90.03	6768920
2023-08-18	89.04	91.23	88.63	90.73	4647671
2023-08-21	91.50	93.52	91.23	93.03	4580909
2023-08-22	94.86	95.18	92.14	92.37	3918416
2023-08-23	90.77	93.36	90.39	92.88	5768911
2023-08-24	94.49	94.66	89.73	89.96	6014907
2023-08-25	90.63	92.78	89.73	92.32	4662007
2023-08-28	93.13	94.50	92.98	93.63	3899702
2023-08-29	93.18	97.88	93.00	97.61	5691437
2023-08-30	97.20	99.44	96.57	98.85	4351172
2023-08-31	98.61	100.29	98.18	98.46	5804511
2023-09-01	99.31	99.85	97.75	99.40	3234391
2023-09-05	99.23	100.21	97.17	99.31	3137903
2023-09-06	99.30	101.30	97.74	99.49	3367797
2023-09-07	97.46	99.15	96.12	98.51	4723084
2023-09-08	98.75	99.76	96.94	97.92	3600209
2023-09-11	97.61	97.61	97.61	97.61	173
2023-09-12	96.62	99.45	96.42	96.79	3411657
2023-09-13	96.82	98.58	96.39	96.83	4060694
2023-09-14	97.94	98.07	94.80	96.47	5544914
2023-09-15	95.72	95.87	92.27	93.10	9749437
2023-09-18	92.00	94.92	92.00	94.60	3295436
2023-09-19	94.53	94.87	92.93	94.24	3422756
2023-09-20	94.97	95.69	92.79	92.84	2899498
2023-09-21	91.77	92.37	90.83	90.93	5112286
2023-09-22	92.16	94.70	91.95	93.81	5174587
2023-09-25	92.98	95.07	92.52	94.46	2773344
2023-09-26	93.42	93.71	89.28	90.15	6590567
2023-09-27	91.30	92.77	90.21	92.05	4679653
2023-09-28	92.14	95.64	91.43	94.05	4385004
2023-09-29	95.50	95.67	92.76	92.95	4214854
2023-10-02	93.95	95.64	92.04	93.37	3943028
2023-10-03	92.04	92.83	88.35	89.76	6101300
2023-10-04	87.50	90.71	87.31	89.99	7263599
2023-10-05	89.74	90.25	86.94	88.17	4075910
2023-10-06	87.77	91.50	86.84	90.93	4095928
2023-10-09	89.80	91.18	89.09	90.93	2225023
2023-10-10	91.90	94.19	91.56	93.32	4313075
2023-10-11	93.53	95.20	93.38	95.14	3877213
2023-10-12	95.35	95.59	92.28	93.05	5602671
2023-10-13	93.77	93.92	88.82	89.14	5441341
2023-10-16	89.83	92.05	89.52	91.69	4814380
2023-10-17	90.07	92.86	90.00	91.69	4730148
2023-10-18	90.00	90.60	88.63	89.59	5338106
2023-10-19	90.00	90.09	86.55	87.01	5609607
2023-10-20	87.00	87.70	83.85	84.83	7076962
2023-10-23	84.07	85.32	82.90	83.61	5548440
2023-10-24	84.09	85.78	83.63	85.09	5267958
2023-10-25	82.85	84.25	80.62	81.16	8726749
2023-10-26	82.77	84.57	82.01	82.79	8230571
2023-10-27	84.27	84.57	82.65	83.52	10637360
2023-10-30	73.29	73.59	64.99	65.34	39759830
2023-10-31	64.18	65.03	61.72	62.64	22213194
2023-11-01	62.50	64.86	61.47	64.84	15562932
2023-11-02	65.92	67.34	64.28	66.63	12027243
2023-11-03	67.37	68.88	66.87	68.25	11674014
2023-11-06	68.65	68.96	65.42	66.23	9262337
2023-11-07	66.28	67.46	65.80	66.80	9650055
2023-11-08	66.77	66.83	65.46	66.25	8908590
2023-11-09	66.28	66.50	64.03	64.35	10547999
2023-11-10	65.50	67.84	65.14	67.38	7930479
2023-11-13	66.37	66.82	65.75	66.65	7078804
2023-11-14	69.35	70.69	69.08	69.96	9083560
2023-11-15	71.04	72.90	70.86	71.13	6129993
2023-11-16	70.91	71.07	69.02	69.46	6018879
2023-11-17	69.73	70.31	69.07	70.03	4047333
2023-11-20	69.96	70.75	69.72	70.68	4342663
2023-11-21	70.04	70.23	68.15	68.39	5998712
2023-11-22	68.88	69.82	68.24	68.56	4376145
2023-11-24	68.64	69.45	68.61	69.28	1718017
2023-11-27	68.90	69.54	68.42	68.68	4041563
2023-11-28	68.72	69.44	68.23	69.10	4426016
2023-11-29	70.45	73.22	70.40	71.62	7747912
2023-11-30	72.16	72.42	70.66	71.33	7154855
2023-12-01	71.25	74.24	70.89	74.18	6068132
2023-12-04	73.26	74.17	71.73	73.10	5499775
2023-12-05	72.64	72.91	71.45	72.28	3368387
2023-12-06	73.65	74.75	73.15	73.44	5200967
2023-12-07	73.76	76.31	73.63	75.84	6248227
2023-12-08	75.57	77.25	75.52	76.14	4584062
2023-12-11	76.68	80.20	76.45	79.40	7903478
2023-12-12	78.81	78.90	77.57	78.39	6312985
2023-12-13	78.96	81.62	77.86	81.06	5768535
2023-12-14	82.50	86.46	82.46	86.21	11343593
2023-12-15	85.64	86.77	84.50	85.65	16805547
2023-12-18	85.00	85.24	82.76	83.76	6349578
2023-12-19	83.76	85.00	83.54	84.74	4392196
2023-12-20	84.00	84.96	81.13	81.17	6142870
2023-12-21	83.00	84.05	82.66	83.65	4493914
2023-12-22	83.90	84.47	82.99	84.01	2432325
2023-12-26	84.50	85.98	84.15	85.47	3223567
2023-12-27	85.84	86.10	84.60	85.05	3440745
2023-12-28	85.00	85.50	84.26	84.98	3063787
2023-12-29	85.07	85.14	82.89	83.53	4193773
2024-01-02	82.77	83.72	80.28	81.45	7943191
2024-01-03	79.38	79.78	77.56	79.31	6156558
2024-01-04	75.85	77.99	74.80	76.20	10669993
2024-01-05	76.16	77.09	75.07	75.70	6839899
2024-01-08	76.34	78.72	76.17	77.94	6371295
2024-01-09	76.60	77.89	75.76	77.03	7559794
2024-01-10	76.00	76.35	73.17	75.61	11842820
2024-01-11	75.59	75.90	72.94	74.43	10264343
2024-01-12	74.20	75.33	73.25	73.47	5099133
2024-01-16	73.13	74.83	72.55	73.80	6901816
2024-01-17	72.32	72.40	70.70	72.27	8164268
2024-01-18	74.01	74.56	71.93	73.22	11314627
2024-01-19	74.20	74.48	72.60	73.87	12681976
2024-01-22	74.50	76.62	74.36	75.19	7961262
2024-01-23	75.98	77.07	75.29	76.75	6936856
2024-01-24	76.27	77.47	75.00	75.15	8803562
2024-01-25	75.86	75.96	72.31	72.69	12997160
2024-01-26	72.10	73.60	71.46	71.71	10023252
2024-01-29	72.25	73.02	71.67	73.02	8614620
2024-01-30	72.91	73.60	72.17	72.57	6609602
2024-01-31	71.43	73.06	70.72	71.13	7175750
2024-02-01	71.60	71.95	69.25	70.19	9565161
2024-02-02	69.20	71.14	68.78	70.83	9865430
2024-02-05	75.60	78.75	75.44	77.59	15999445
2024-02-06	77.03	77.37	74.90	76.32	11111105
2024-02-07	77.04	77.48	75.09	76.96	7464887
2024-02-08	77.13	80.93	77.13	80.71	8992123
2024-02-09	81.39	81.59	79.71	80.80	6266626
2024-02-12	81.00	83.43	80.68	80.92	6575283
2024-02-13	78.00	79.66	77.16	78.59	7442466
2024-02-14	79.91	81.82	79.21	81.67	8508159
2024-02-15	82.23	82.60	80.45	80.62	5519821
2024-02-16	80.94	81.22	78.19	78.64	4910305
2024-02-20	77.42	77.95	76.23	77.47	5255281
2024-02-21	76.37	77.71	76.12	77.62	5597985
2024-02-22	79.59	79.59	77.45	78.36	8038454
2024-02-23	78.10	78.38	76.19	76.19	5996788
2024-02-26	76.87	78.31	76.36	77.57	4435928
2024-02-27	78.50	79.81	76.97	76.97	4919216
2024-02-28	75.96	77.21	75.56	76.47	3362183
2024-02-29	77.62	79.08	77.04	78.92	7597728
2024-03-01	79.16	82.33	78.77	81.14	6852466
2024-03-04	81.76	81.95	79.43	79.88	5362050
2024-03-05	78.40	79.27	75.72	76.99	6556352
2024-03-06	78.81	79.39	77.06	77.62	8108775
2024-03-07	77.83	85.16	77.83	82.96	10642420
2024-03-08	82.44	83.64	78.90	78.95	7834494
2024-03-11	78.66	81.60	78.11	81.60	6604190
2024-03-12	82.30	82.65	80.29	82.59	5919719
2024-03-13	81.13	82.33	79.70	79.89	5260893
2024-03-14	79.43	79.69	76.15	77.17	6778756
2024-03-15	74.44	76.28	74.44	74.87	9727054
2024-03-18	75.49	75.72	73.73	73.82	5860263
2024-03-19	73.16	74.56	72.85	74.04	4609674
2024-03-20	73.64	76.05	73.08	75.57	5947078
2024-03-21	76.83	77.41	75.17	75.78	5929716
2024-03-22	75.00	75.74	73.87	74.68	3345768
2024-03-25	72.20	74.55	72.12	73.54	5462657
2024-03-26	74.00	74.16	72.67	72.89	5876643
2024-03-27	73.92	75.77	73.00	75.61	6723557
2024-03-28	75.43	76.08	73.38	73.55	7408866
2024-04-01	73.89	74.89	73.14	73.85	4601409
2024-04-02	71.80	72.00	70.31	70.48	7107288
2024-04-03	70.29	71.51	69.87	70.73	5308713
2024-04-04	71.39	72.54	68.80	69.10	7280107
2024-04-05	69.10	69.67	68.11	69.32	7565480
2024-04-08	69.31	70.36	68.58	68.75	3915062
2024-04-09	69.83	71.98	69.64	70.94	6344848
2024-04-10	69.23	70.02	68.39	69.23	4859446
2024-04-11	69.64	70.77	69.06	70.60	5206664
2024-04-12	69.19	69.38	66.57	66.64	7453643
2024-04-15	67.85	67.95	64.88	65.64	7077440
2024-04-16	65.40	65.50	64.06	64.72	5214678
2024-04-17	65.28	65.87	64.11	64.47	6826364
2024-04-18	63.01	63.77	61.51	62.93	8437310
2024-04-19	61.15	62.51	60.26	60.71	9859218
2024-04-22	61.02	61.31	59.34	60.65	7414875
2024-04-23	60.58	61.98	60.37	61.68	6917518
2024-04-24	67.17	67.45	64.33	65.53	12812255
2024-04-25	65.55	67.32	65.47	66.38	9329903
2024-04-26	66.22	68.96	66.17	68.06	12858958
2024-04-29	68.00	71.44	67.58	70.82	13468215
2024-04-30	70.00	72.75	69.94	70.16	8420800
2024-05-01	68.99	71.92	68.76	69.01	8882003
2024-05-02	70.22	70.85	68.06	70.01	6509061
2024-05-03	71.65	72.26	69.98	70.37	6516692
2024-05-06	70.68	70.99	69.01	69.67	6051433
2024-05-07	70.46	72.44	70.27	70.79	6889973
2024-05-08	69.65	70.74	69.07	70.67	4102604
2024-05-09	70.51	71.84	70.29	71.26	5471858
2024-05-10	71.78	71.78	69.93	70.46	3669913
2024-05-13	71.29	73.06	71.01	72.33	4431673
2024-05-14	73.23	74.14	72.64	72.99	4888074
2024-05-15	74.42	74.84	72.88	74.74	6415302
2024-05-16	74.46	74.65	72.92	73.00	5427930
2024-05-17	73.43	73.86	72.70	73.17	3844341
2024-05-20	73.07	74.80	72.88	74.28	4496907
2024-05-21	73.15	73.35	72.15	72.82	4332088
2024-05-22	74.24	77.20	73.91	76.29	8191284
2024-05-23	76.67	76.73	71.29	71.65	9592018
2024-05-24	72.46	73.23	71.82	72.56	5172367
2024-05-28	72.43	75.34	72.42	73.65	5794410
2024-05-29	71.95	72.52	70.89	71.01	4961372
2024-05-30	71.05	72.47	70.61	72.11	3570811
2024-05-31	71.85	73.20	70.64	73.04	5736022
2024-06-03	74.01	74.49	71.35	73.19	3653701
2024-06-04	73.05	73.45	70.90	71.52	3717964
2024-06-05	72.45	74.60	71.86	74.54	6266021
2024-06-06	74.18	74.25	72.30	72.45	6564460
2024-06-07	72.30	72.56	71.21	72.31	3829985
2024-06-10	71.59	73.99	71.50	73.50	5328248
2024-06-11	73.12	74.44	72.16	73.98	4292109
2024-06-12	75.50	77.22	75.11	76.22	6673660
2024-06-13	74.17	76.70	74.00	75.04	4777505
2024-06-14	73.34	73.96	71.50	71.97	4527255
2024-06-17	71.89	71.93	69.38	70.73	6763459
2024-06-18	70.61	71.45	70.36	70.73	4318617
2024-06-20	69.18	69.68	67.18	67.63	8418683
2024-06-21	67.82	69.09	67.50	68.52	9842250
2024-06-24	68.20	69.38	67.48	67.79	4970844
2024-06-25	68.13	68.54	66.76	67.84	4491674
2024-06-26	67.52	68.63	67.47	68.17	3592546
2024-06-27	67.85	68.39	67.35	67.86	3806641
2024-06-28	68.19	69.38	67.80	68.55	5258075
2024-07-01	68.96	69.87	67.79	69.18	4692336
2024-07-02	70.10	72.96	70.10	72.92	5796669
2024-07-03	73.36	74.60	72.35	72.68	3906417
2024-07-05	73.15	74.67	72.77	73.38	3028792
2024-07-08	73.12	75.15	73.04	75.01	4717102
2024-07-09	74.56	74.58	72.37	73.48	5861973
2024-07-10	74.44	76.72	74.19	76.59	5685496
2024-07-11	75.89	76.99	74.19	74.24	7403591
2024-07-12	74.86	78.31	74.34	76.87	5950442
2024-07-15	75.76	77.91	75.53	76.37	4889854
2024-07-16	76.65	78.76	76.14	78.74	3555318
2024-07-17	77.32	78.01	75.28	75.46	9930957
2024-07-18	76.29	77.95	74.96	75.43	5717726
2024-07-19	75.03	75.37	72.02	72.53	6339637
2024-07-22	75.34	77.56	73.76	77.33	7758542
2024-07-23	75.00	75.39	72.82	73.39	7557785
2024-07-24	73.10	73.69	69.95	70.11	8138503
2024-07-25	67.84	70.72	66.78	67.54	9670802
2024-07-26	69.15	70.78	68.66	70.17	7765453
2024-07-29	75.90	80.08	75.50	78.27	22288667
2024-07-30	77.80	78.19	73.76	73.97	11851720
2024-07-31	75.80	79.45	74.83	78.25	11047923
2024-08-01	76.28	76.90	70.98	71.90	11569458
2024-08-02	69.50	69.85	67.13	67.95	11552915
2024-08-05	66.85	71.92	66.51	68.97	10311877
2024-08-06	69.02	70.72	67.45	68.51	6388296
2024-08-07	70.08	71.21	66.18	66.39	7370107
2024-08-08	68.95	72.48	68.23	72.23	9541968
2024-08-09	70.97	71.89	69.92	71.30	4275707
2024-08-12	71.32	71.66	69.61	70.37	3962477
2024-08-13	71.39	73.34	70.72	72.91	5650612
2024-08-14	73.05	73.24	70.28	71.08	5065132
2024-08-15	73.00	76.62	72.82	75.88	8367456
2024-08-16	75.00	76.48	74.82	75.84	5390098
2024-08-19	75.64	77.77	75.01	77.72	5013984
2024-08-20	76.78	77.08	75.21	75.82	5059966
2024-08-21	76.96	77.94	75.89	76.68	5330302
2024-08-22	76.97	77.00	73.11	73.37	7232270
2024-08-23	74.67	76.45	74.33	76.36	5685524
2024-08-26	76.22	76.25	74.38	74.82	5173697
2024-08-27	74.34	76.68	73.09	76.06	3806019
2024-08-28	76.00	76.18	73.71	74.63	4758900
2024-08-29	75.93	78.61	75.48	76.30	4845175
2024-08-30	78.12	78.47	76.66	77.87	4811900
2024-09-03	76.41	76.41	69.92	70.76	10785948
2024-09-04	69.89	72.16	69.28	70.53	6158386
2024-09-05	69.67	71.90	69.41	70.25	4791544
2024-09-06	70.01	71.28	67.41	67.92	8467488
2024-09-09	68.80	70.24	68.59	69.39	6394643
2024-09-10	68.32	68.35	66.96	68.23	4376731
2024-09-11	68.46	70.73	66.36	70.58	7463380
2024-09-12	70.07	70.10	68.20	69.33	4173802
2024-09-13	70.04	72.17	70.02	71.72	5495254
2024-09-16	70.80	71.46	69.15	70.37	4388577
2024-09-17	71.47	72.30	70.52	71.42	2711625
2024-09-18	71.29	73.36	70.15	70.64	4118445
2024-09-19	73.82	74.99	72.62	73.35	8075431
2024-09-20	71.04	71.44	68.39	69.57	12073724
2024-09-23	69.98	70.78	69.50	69.74	5107508
2024-09-24	70.90	72.32	69.90	70.47	4656532
2024-09-25	69.82	70.53	69.10	69.65	3331439
2024-09-26	72.37	73.91	70.09	73.32	5753089
2024-09-27	74.60	75.88	73.79	74.39	5289226
2024-09-30	72.31	73.54	71.22	72.61	6823415
2024-10-01	72.47	73.12	70.30	71.05	5971868
2024-10-02	71.09	72.56	70.39	71.51	4333157
2024-10-03	70.61	71.46	69.50	70.33	3652154
2024-10-04	72.27	72.68	70.93	71.54	4772111
2024-10-07	70.62	71.25	70.04	71.09	3790259
2024-10-08	70.84	71.14	69.46	70.53	3779207
2024-10-09	70.35	71.19	69.81	71.00	3872963
2024-10-10	69.88	70.39	69.16	70.31	4044846
2024-10-11	69.18	71.64	69.00	70.33	5136328
2024-10-14	71.00	72.97	70.04	72.79	4935066
2024-10-15	72.71	74.18	68.64	69.32	9303887
2024-10-16	70.66	71.21	68.91	69.03	7299714
2024-10-17	70.79	71.30	68.80	69.24	6293368
2024-10-18	70.46	70.57	68.29	68.49	5202408
2024-10-21	68.10	68.35	65.77	67.14	6743706
2024-10-22	66.67	67.06	65.68	66.54	6921420
2024-10-23	69.36	69.68	66.47	67.97	9256146
2024-10-24	69.53	70.14	68.36	70.08	7567049
2024-10-25	70.60	72.98	70.57	71.25	10772095
2024-10-28	67.30	75.20	66.62	72.24	16687277
2024-10-29	72.24	75.20	70.62	74.70	8222477
2024-10-30	73.65	76.06	72.82	73.63	8087738
2024-10-31	73.36	73.44	69.28	70.49	9975314
2024-11-01	70.50	72.50	70.16	70.99	5551376
2024-11-04	70.25	71.36	69.37	69.50	4008450
2024-11-05	69.34	70.62	68.48	70.20	5019611
2024-11-06	72.51	73.30	71.36	72.27	7771869
2024-11-07	73.15	73.46	71.94	72.05	5027720
2024-11-08	71.00	71.42	69.65	70.41	4742553
2024-11-11	71.00	71.01	68.80	69.96	6632567
2024-11-12	69.90	71.30	68.99	70.23	4852659
2024-11-13	69.00	69.81	67.83	68.49	5676448
2024-11-14	68.64	69.18	66.80	67.02	6420678
2024-11-15	66.31	66.83	64.59	64.76	6231111
2024-11-18	64.48	66.58	64.32	66.48	6371687
2024-11-19	66.47	67.22	66.00	66.65	5746316
2024-11-20	65.57	67.36	65.47	67.31	5098049
2024-11-21	67.90	69.12	66.45	68.47	4724630
2024-11-22	68.02	69.72	67.51	69.62	4092461
2024-11-25	71.16	73.49	70.31	72.39	6575627
2024-11-26	73.35	73.43	69.97	70.82	5136809
2024-11-27	70.31	71.33	69.14	70.35	3724826
2024-11-29	71.00	72.53	70.60	71.12	2900257
2024-12-02	71.00	74.52	70.75	73.95	6457257
2024-12-03	72.42	73.19	69.69	69.81	8883138
2024-12-04	70.51	70.51	65.35	65.97	13169473
2024-12-05	65.88	66.86	65.15	65.74	8527449
2024-12-06	66.28	67.04	65.92	66.52	5412029
2024-12-09	66.52	68.66	66.30	67.68	4963234
2024-12-10	67.90	68.12	66.05	66.34	4631638
2024-12-11	67.00	68.53	66.44	67.97	5698480
2024-12-12	66.90	67.52	66.26	67.11	4075753
2024-12-13	66.58	66.96	64.80	65.96	7179648
2024-12-16	65.40	67.28	64.94	66.44	6139765
2024-12-17	66.99	70.58	66.85	67.74	7810806
2024-12-18	67.89	69.27	64.62	64.93	9813136
2024-12-19	66.13	66.97	64.75	64.80	7630153
2024-12-20	64.22	66.86	63.94	65.50	12758474
2024-12-23	65.50	66.99	65.45	66.63	5257416
2024-12-24	66.63	67.92	66.42	67.90	3044788
2024-12-26	67.05	67.95	66.99	67.02	3660199
2024-12-27	66.70	67.05	65.48	66.01	4751948
2024-12-30	65.18	65.31	63.27	63.46	7230308
2024-12-31	63.79	64.27	62.78	63.05	4300001
2025-01-02	63.81	64.09	61.66	61.71	7393865
2025-01-03	61.95	64.47	61.58	63.91	6964273
2025-01-06	64.38	67.00	64.33	64.51	7368926
2025-01-07	64.78	65.25	62.32	62.73	9310420
2025-01-08	62.41	62.59	57.96	58.31	14868262
2025-01-10	56.38	56.60	53.60	53.94	17560041
2025-01-13	53.20	56.45	53.10	55.87	12195916
2025-01-14	55.27	56.46	54.51	55.18	6350613
2025-01-15	56.72	56.75	55.14	55.23	7968385
2025-01-16	55.20	55.48	53.46	53.51	8660973
2025-01-17	54.58	55.08	54.37	54.63	7298922
2025-01-21	55.10	56.11	54.87	55.61	6336153
2025-01-22	55.00	56.63	55.00	56.03	8091815
2025-01-23	55.05	56.30	54.66	56.26	9145849
2025-01-24	55.58	55.74	54.02	54.50	9237379
2025-01-27	54.89	56.28	53.47	53.94	12666416
2025-01-28	54.11	54.60	52.80	53.87	10463097
2025-01-29	54.04	54.49	53.10	53.77	5513498
2025-01-30	53.57	53.68	51.81	53.27	8385362
2025-01-31	53.04	53.73	51.95	52.34	6398441
2025-02-03	50.65	51.46	49.80	50.26	8078680
2025-02-04	50.68	51.33	50.17	50.58	5659955
2025-02-05	50.22	51.78	49.89	51.72	6151527
2025-02-06	52.20	52.78	51.93	52.44	8149180
2025-02-07	52.27	53.58	50.44	51.25	13250639
2025-02-10	50.94	51.00	46.57	47.04	23762936
2025-02-11	46.97	48.95	46.79	47.93	11150450
2025-02-12	47.29	50.18	47.26	50.06	9413893
2025-02-13	50.06	50.97	49.70	50.92	7400062
2025-02-14	51.17	51.88	50.84	51.83	5963841
2025-02-18	52.08	52.96	51.90	51.95	7766531
2025-02-19	52.25	56.36	52.00	55.52	15289851
2025-02-20	56.25	57.77	55.09	55.74	9393428
2025-02-21	56.30	56.67	53.63	54.05	10982987
2025-02-24	54.33	54.39	52.76	53.40	9153081
2025-02-25	53.63	53.95	51.06	51.22	8855426
2025-02-26	51.00	51.41	49.64	50.55	9675266
2025-02-27	50.12	50.61	46.99	47.38	12453817
2025-02-28	47.94	48.52	46.04	47.05	13110617
2025-03-03	47.59	48.01	44.67	44.91	12104241
2025-03-04	45.09	45.74	43.94	44.49	10433095
2025-03-05	45.53	46.57	45.02	46.49	8672358
2025-03-06	44.34	45.07	43.33	43.88	12563333
2025-03-07	43.87	46.04	43.58	45.40	10341829
2025-03-10	44.22	44.96	43.56	44.16	10971115
2025-03-11	44.38	44.70	41.85	42.86	9016083
2025-03-12	43.26	43.68	42.52	42.85	6693588
2025-03-13	42.71	43.78	41.59	42.15	6256537
2025-03-14	42.99	43.44	42.35	43.19	6639965
2025-03-17	43.06	44.42	42.91	44.05	6697094
2025-03-18	43.46	43.96	42.85	43.42	5278539
2025-03-19	43.61	44.44	43.29	43.58	5041199
2025-03-20	43.01	43.83	42.73	43.20	6432307
2025-03-21	42.26	44.00	41.90	43.78	17838866
2025-03-24	45.33	46.24	45.13	45.68	9943841
2025-03-25	45.43	45.88	44.98	45.31	4759073
2025-03-26	45.11	45.64	44.06	45.04	8458635
2025-03-27	44.63	45.01	43.73	43.76	6424095
2025-03-28	43.12	43.33	40.62	40.94	10439224
2025-03-31	40.55	41.54	39.36	40.69	8999053
2025-04-01	40.51	40.58	39.10	40.20	7432512
2025-04-02	39.59	41.59	39.18	40.76	5689838
2025-04-03	38.76	39.23	35.50	35.56	14923947
2025-04-04	34.46	35.51	33.21	33.70	14294878
2025-04-07	33.38	36.91	32.20	35.08	18919318
2025-04-08	35.81	36.65	31.04	31.95	14238544
2025-04-09	32.32	39.59	31.68	39.20	28303747
2025-04-10	36.58	37.10	33.24	34.88	18006285
2025-04-11	33.77	35.18	32.11	35.08	20276637
2025-04-14	35.86	36.36	34.81	35.62	9912073
2025-04-15	35.83	36.68	35.06	35.85	6708237
2025-04-16	34.57	35.52	32.85	34.25	13049637
2025-04-17	34.41	34.82	33.65	34.64	5826989
2025-04-21	33.70	34.86	33.20	34.74	7885398
2025-04-22	35.09	36.10	34.73	35.45	8826435
2025-04-23	37.00	37.78	36.27	36.62	8946497
2025-04-24	38.56	40.05	38.14	39.96	13189964
2025-04-25	39.38	40.23	38.76	39.63	7558436
2025-04-28	39.43	40.33	38.69	40.04	6089051
2025-04-29	38.91	39.46	38.30	38.86	7914315
2025-04-30	37.94	39.83	37.47	39.70	7283606
2025-05-01	40.23	40.74	39.50	39.60	10202132
2025-05-02	40.59	42.25	40.56	41.91	14142033
2025-05-05	40.52	40.76	37.64	38.41	24182491
2025-05-06	38.05	39.19	37.19	38.51	13529336
2025-05-07	38.90	38.95	37.56	38.80	9664715
2025-05-08	39.30	40.39	38.69	39.77	9997392
2025-05-09	40.40	42.09	40.32	40.98	11721791
2025-05-12	43.45	45.31	43.36	44.62	17347518
2025-05-13	44.77	46.59	44.74	45.77	12019209
2025-05-14	45.95	46.20	44.82	45.20	7065766
2025-05-15	44.70	44.95	43.78	44.52	6833605
2025-05-16	44.51	44.96	43.93	44.92	5477992
2025-05-19	43.55	44.19	43.51	43.84	5974021
2025-05-20	43.47	44.29	43.40	44.26	5360862
2025-05-21	44.26	45.48	43.32	43.66	8596185
2025-05-22	44.50	44.58	42.03	42.29	12463234
2025-05-23	40.66	41.52	40.62	41.27	9857318
2025-05-27	42.36	43.87	41.77	43.40	9662998
2025-05-28	43.52	43.78	42.66	42.85	5674472
2025-05-29	43.73	44.11	42.61	42.94	4847474
2025-05-30	42.67	42.83	41.63	42.02	10185177
2025-06-02	41.82	42.83	41.49	42.54	6894314
2025-06-03	42.51	47.56	41.88	47.37	24131360
2025-06-04	48.34	51.10	47.72	50.28	28183458
2025-06-05	50.52	51.05	48.94	49.54	11938122
2025-06-06	50.34	51.30	50.05	50.17	8142455
2025-06-09	50.67	52.89	50.67	52.38	12125243
2025-06-10	52.46	54.39	52.27	53.80	11524248
2025-06-11	54.29	54.44	51.13	51.78	10484641
2025-06-12	51.16	53.19	51.00	52.98	9889277
2025-06-13	51.51	52.16	50.94	51.02	9657702
2025-06-16	52.39	53.98	52.21	53.88	8441270
2025-06-17	53.28	55.01	52.65	52.94	8776259
2025-06-18	53.14	53.65	51.69	52.26	7176333
2025-06-20	53.64	53.84	52.28	52.82	12894117
2025-06-23	52.65	53.76	51.98	53.17	5670680
2025-06-24	54.06	54.88	53.79	54.21	7440656
2025-06-25	54.16	54.21	52.60	53.74	8291667
2025-06-26	54.01	54.08	53.44	53.65	6880557
2025-06-27	53.92	54.14	52.20	52.93	7896111
2025-06-30	53.27	53.27	52.32	52.41	7095360
2025-07-01	51.81	54.87	51.53	53.60	8777288
2025-07-02	54.71	56.28	53.91	55.95	10429750
2025-07-03	56.39	57.13	55.63	56.60	5572172
2025-07-07	55.39	56.23	54.16	54.61	7829252
2025-07-08	55.83	57.95	55.39	57.62	8976210
2025-07-09	56.98	58.38	56.69	57.77	7053893
2025-07-10	58.23	60.09	57.72	59.52	8444697
2025-07-11	58.80	59.93	58.36	59.73	6356425
2025-07-14	59.13	59.64	57.91	59.07	6519322
2025-07-15	60.25	60.58	58.66	58.93	7833930
2025-07-16	59.08	59.62	57.52	59.52	6597828
2025-07-17	59.31	59.67	58.61	59.41	5071932
2025-07-18	59.74	60.93	59.21	60.72	5753164
2025-07-21	61.27	63.03	60.52	60.55	7977453
2025-07-22	59.79	63.63	59.75	62.45	11719253
2025-07-23	60.41	60.57	57.01	59.61	16353590
2025-07-24	56.06	56.28	54.54	55.44	16152221
2025-07-25	55.74	56.97	55.42	56.92	8073404

Explore More About ON

Coins representing dividend payouts and trends

ON Dividend History

Discover ON Semiconductor Corp'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

ON Stock Split History

Discover ON Semiconductor Corp'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

ON Historical Prices

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

Web Analytics