PPC Historical Prices

Summary

Key Stock Metrics

40.09

(September 13, 2024)

52-Week Low

57.16

(February 14, 2025)

52-Week High

57.16

(February 14, 2025)

All-Time High

49.96

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-01-05	8.90	8.90	8.36	8.90	255433
2010-01-06	8.85	8.86	8.60	8.85	374699
2010-01-07	8.39	8.85	8.39	8.71	273545
2010-01-08	8.92	8.92	8.52	8.61	207078
2010-01-11	8.74	8.74	8.01	8.30	1006710
2010-01-12	8.02	8.30	7.63	8.17	365544
2010-01-13	8.02	8.64	8.02	8.47	283452
2010-01-14	8.69	8.75	8.47	8.54	442601
2010-01-15	8.69	8.83	8.64	8.79	904893
2010-01-19	8.76	8.85	8.43	8.77	354064
2010-01-20	8.66	8.72	8.47	8.52	240261
2010-01-21	8.52	8.70	8.42	8.60	197548
2010-01-22	8.75	8.75	8.50	8.64	238225
2010-01-25	8.63	8.80	8.48	8.54	553742
2010-01-26	8.41	8.69	8.35	8.55	554512
2010-01-27	8.52	8.76	8.48	8.56	294487
2010-01-28	8.63	8.78	8.48	8.77	255822
2010-01-29	8.78	8.87	8.63	8.87	260556
2010-02-01	8.81	9.01	8.75	8.79	560265
2010-02-02	8.76	8.99	8.76	8.90	363599
2010-02-03	8.99	9.06	8.85	8.91	386038
2010-02-04	8.84	8.90	8.60	8.89	527809
2010-02-05	9.00	9.48	8.99	9.18	1995268
2010-02-08	9.20	9.41	9.20	9.35	504322
2010-02-09	9.47	9.47	9.30	9.39	760343
2010-02-10	9.43	9.45	8.92	9.00	365017
2010-02-11	9.00	9.18	8.82	9.04	310800
2010-02-12	8.83	9.16	8.83	9.04	300108
2010-02-16	8.97	9.06	8.86	9.03	201449
2010-02-17	9.00	9.19	8.78	8.99	115020
2010-02-18	9.09	9.09	8.91	9.01	139874
2010-02-19	9.00	9.15	8.96	9.15	126077
2010-02-22	9.45	9.45	9.02	9.10	124036
2010-02-23	9.13	9.13	9.00	9.06	234934
2010-02-24	9.16	9.20	8.95	9.20	367787
2010-02-25	9.10	9.19	9.03	9.03	231191
2010-02-26	9.00	9.10	8.82	9.02	198686
2010-03-01	9.00	9.10	8.94	9.06	148488
2010-03-02	9.05	9.39	9.05	9.38	531047
2010-03-03	9.34	9.95	9.34	9.90	712472
2010-03-04	9.50	10.00	9.14	9.99	604463
2010-03-05	9.77	10.20	9.77	9.90	632490
2010-03-08	9.99	9.99	9.63	9.75	123249
2010-03-09	9.70	9.75	9.58	9.75	109370
2010-03-10	9.75	10.03	9.74	9.97	366151
2010-03-11	10.00	10.07	9.76	9.91	330405
2010-03-12	9.90	10.25	9.90	10.18	213590
2010-03-15	10.08	10.13	9.91	9.99	234752
2010-03-16	9.92	10.09	9.92	10.00	202746
2010-03-17	10.00	10.25	9.97	10.15	164662
2010-03-18	10.16	10.48	10.08	10.44	548680
2010-03-19	10.49	10.75	10.29	10.61	807817
2010-03-22	10.61	10.76	10.53	10.76	340327
2010-03-23	10.87	11.00	10.78	10.93	313593
2010-03-24	10.93	11.32	10.90	11.10	470561
2010-03-25	11.14	11.53	11.14	11.26	1656725
2010-03-26	11.33	11.33	10.47	10.61	713011
2010-03-29	10.81	10.90	10.63	10.76	432956
2010-03-30	10.77	10.97	10.53	10.56	696284
2010-03-31	10.56	10.72	10.51	10.64	374563
2010-04-01	10.70	10.76	10.60	10.63	779098
2010-04-05	10.61	10.90	10.57	10.89	511160
2010-04-06	10.86	11.12	10.80	10.99	386626
2010-04-07	10.95	11.12	10.87	10.97	192927
2010-04-08	10.85	11.08	10.80	11.03	580565
2010-04-09	11.11	11.23	10.94	11.21	295944
2010-04-12	11.22	11.34	11.04	11.25	232974
2010-04-13	11.25	11.33	11.14	11.32	624259
2010-04-14	11.33	11.75	11.27	11.70	298088
2010-04-15	11.60	12.20	11.42	11.97	437464
2010-04-16	12.03	12.25	11.87	12.17	558020
2010-04-19	12.15	12.15	11.93	11.95	285650
2010-04-20	11.92	12.14	11.92	11.96	317373
2010-04-21	12.07	12.07	11.90	11.98	457155
2010-04-22	12.00	12.05	11.92	11.96	401613
2010-04-23	11.85	12.92	11.85	12.86	996914
2010-04-26	12.87	13.05	12.54	12.68	408500
2010-04-27	12.70	12.78	12.18	12.37	317188
2010-04-28	12.38	12.49	11.80	11.93	479884
2010-04-29	11.91	12.16	11.91	12.04	336975
2010-04-30	12.06	12.17	11.50	11.66	294469
2010-05-03	11.61	11.61	10.85	11.34	627507
2010-05-04	11.35	11.51	10.88	11.08	347130
2010-05-05	10.91	11.27	9.54	11.16	701287
2010-05-06	10.77	10.80	8.40	8.66	3162401
2010-05-07	9.05	9.20	8.61	8.87	1219103
2010-05-10	9.31	9.39	8.92	9.35	538803
2010-05-11	9.44	9.44	8.96	8.97	435401
2010-05-12	9.00	9.40	9.00	9.28	530396
2010-05-13	9.12	9.54	9.12	9.38	539938
2010-05-14	9.29	9.36	8.97	9.05	360166
2010-05-17	9.07	9.19	8.79	9.14	605881
2010-05-18	9.13	9.34	8.87	9.27	557236
2010-05-19	9.15	9.27	8.88	9.00	282384
2010-05-20	8.80	8.95	8.38	8.42	759117
2010-05-21	8.42	8.50	7.77	8.00	1262979
2010-05-24	8.00	8.00	7.55	7.82	603500
2010-05-25	7.79	7.83	7.28	7.54	1018554
2010-05-26	7.65	8.13	7.59	7.76	2865638
2010-05-27	7.99	8.14	7.93	8.00	509188
2010-05-28	8.00	8.08	7.78	7.98	358322
2010-06-01	7.98	8.17	7.75	7.75	421679
2010-06-02	7.75	7.80	7.53	7.78	253861
2010-06-03	7.73	8.05	7.73	8.01	291277
2010-06-04	7.71	7.95	7.43	7.50	362224
2010-06-07	7.44	7.48	7.06	7.07	416157
2010-06-08	7.13	7.20	6.38	6.64	1152599
2010-06-09	6.61	7.35	6.52	7.11	556771
2010-06-10	7.18	7.39	7.10	7.13	641375
2010-06-11	7.14	8.05	7.13	7.90	568004
2010-06-14	8.08	8.08	7.53	7.61	511564
2010-06-15	7.70	7.73	7.49	7.59	402760
2010-06-16	7.50	8.00	7.47	7.87	401210
2010-06-17	7.84	7.84	7.41	7.55	389935
2010-06-18	7.65	7.79	7.59	7.73	245013
2010-06-21	7.84	7.84	7.19	7.29	480571
2010-06-22	7.37	7.41	7.00	7.06	534683
2010-06-23	7.03	7.09	6.76	6.86	713995
2010-06-24	6.86	7.26	6.60	7.23	1333507
2010-06-25	7.44	7.44	6.79	7.19	5582110
2010-06-28	7.17	7.18	6.86	6.99	513740
2010-06-29	6.94	6.94	6.61	6.63	713513
2010-06-30	6.61	6.78	6.54	6.57	420932
2010-07-01	6.61	6.61	6.07	6.36	519945
2010-07-02	6.40	6.47	6.24	6.37	326192
2010-07-06	6.49	6.64	6.13	6.15	405799
2010-07-07	6.12	6.34	6.12	6.31	493839
2010-07-08	6.32	6.68	6.31	6.61	428109
2010-07-09	6.62	7.11	6.62	7.07	466557
2010-07-12	7.04	7.28	7.00	7.00	383353
2010-07-13	7.03	7.19	6.97	7.01	464740
2010-07-14	6.97	7.06	6.92	7.01	511475
2010-07-15	7.00	7.07	6.90	7.05	966666
2010-07-16	7.00	7.08	6.65	6.67	524675
2010-07-19	6.67	6.73	6.32	6.58	312563
2010-07-20	6.50	6.72	6.33	6.70	373796
2010-07-21	6.73	6.80	6.52	6.59	339121
2010-07-22	6.67	6.96	6.63	6.95	367361
2010-07-23	6.91	7.15	6.76	6.99	455297
2010-07-26	7.03	7.12	6.95	7.11	391162
2010-07-27	7.17	7.66	7.16	7.53	541506
2010-07-28	7.51	7.70	6.91	7.06	774415
2010-07-29	7.08	7.13	6.79	6.96	426551
2010-07-30	6.80	6.94	5.85	6.85	1193545
2010-08-02	6.87	7.08	6.83	6.97	494096
2010-08-03	6.97	7.02	6.80	6.80	195138
2010-08-04	6.81	6.83	6.71	6.74	299544
2010-08-05	6.69	6.69	6.40	6.41	339971
2010-08-06	6.36	6.49	6.28	6.47	278891
2010-08-09	6.48	6.55	6.40	6.45	130605
2010-08-10	6.38	6.48	6.15	6.27	253291
2010-08-11	6.13	6.25	5.95	5.98	773398
2010-08-12	5.91	5.96	5.85	5.95	730138
2010-08-13	5.96	6.13	5.86	6.12	523313
2010-08-16	6.08	6.39	6.07	6.35	351286
2010-08-17	6.39	6.59	6.30	6.48	463192
2010-08-18	6.49	6.61	6.32	6.40	265915
2010-08-19	6.36	6.69	6.27	6.51	905467
2010-08-20	6.51	6.55	6.35	6.51	314541
2010-08-23	6.43	6.56	6.35	6.55	450234
2010-08-24	6.47	6.47	6.22	6.22	353334
2010-08-25	6.17	6.31	6.09	6.21	347905
2010-08-26	6.22	6.38	6.15	6.15	241717
2010-08-27	6.22	6.44	6.09	6.42	164228
2010-08-30	6.40	6.52	6.07	6.10	306464
2010-08-31	6.10	6.30	6.10	6.26	251864
2010-09-01	6.33	6.64	6.26	6.64	336927
2010-09-02	6.58	6.80	6.53	6.70	179009
2010-09-03	6.85	6.86	6.63	6.70	271319
2010-09-07	6.77	6.77	6.37	6.40	311786
2010-09-08	6.43	6.51	6.22	6.25	189749
2010-09-09	6.29	6.41	6.21	6.34	417581
2010-09-10	6.34	6.45	6.26	6.31	177523
2010-09-13	6.35	6.44	6.27	6.36	234380
2010-09-14	6.36	6.39	6.20	6.21	170542
2010-09-15	6.21	6.34	6.11	6.31	105369
2010-09-16	6.28	6.36	6.20	6.22	99238
2010-09-17	6.32	6.39	6.05	6.05	335605
2010-09-20	6.04	6.30	6.03	6.29	252947
2010-09-21	6.28	6.28	6.09	6.15	140329
2010-09-22	6.12	6.25	5.95	5.97	531723
2010-09-23	5.96	6.03	5.84	5.84	375166
2010-09-24	5.91	5.95	5.73	5.76	350010
2010-09-27	5.74	5.83	5.67	5.70	439634
2010-09-28	5.70	5.73	5.37	5.66	406961
2010-09-29	5.63	5.68	5.47	5.55	261156
2010-09-30	5.56	5.65	5.35	5.62	643084
2010-10-01	5.66	5.70	5.59	5.65	337343
2010-10-04	5.70	5.99	5.65	5.92	675393
2010-10-05	5.99	6.23	5.89	6.21	813176
2010-10-06	6.18	6.28	6.15	6.27	380468
2010-10-07	6.30	6.35	6.26	6.30	323253
2010-10-08	6.30	6.38	5.81	5.83	1608467
2010-10-11	5.82	5.95	5.68	5.68	611795
2010-10-12	5.64	5.72	5.53	5.58	688277
2010-10-13	5.59	5.69	5.58	5.60	449000
2010-10-14	5.61	5.67	5.57	5.63	434973
2010-10-15	5.85	6.05	5.65	5.91	619581
2010-10-18	5.94	6.05	5.92	6.02	293659
2010-10-19	5.97	6.07	5.88	5.96	468381
2010-10-20	5.98	5.98	5.88	5.88	272101
2010-10-21	5.93	5.97	5.82	5.87	212096
2010-10-22	5.87	5.97	5.87	5.93	127506
2010-10-25	5.95	5.97	5.90	5.96	165713
2010-10-26	5.92	5.99	5.92	5.94	243812
2010-10-27	5.91	5.95	5.78	5.87	188264
2010-10-28	5.90	5.92	5.70	5.71	285053
2010-10-29	5.86	6.32	5.86	6.10	1472289
2010-11-01	6.09	6.62	6.08	6.49	1015284
2010-11-02	6.55	6.75	6.29	6.71	1338446
2010-11-03	6.76	6.85	6.42	6.62	663549
2010-11-04	6.76	6.87	6.65	6.78	734511
2010-11-05	6.86	6.86	6.60	6.64	267106
2010-11-08	6.65	6.70	6.46	6.58	290999
2010-11-09	6.61	6.69	6.26	6.38	532076
2010-11-10	6.37	6.72	6.28	6.69	383698
2010-11-11	6.65	6.69	6.48	6.53	195311
2010-11-12	6.48	6.62	6.36	6.43	242382
2010-11-15	6.47	6.74	6.45	6.54	403992
2010-11-16	6.51	6.58	6.38	6.49	418833
2010-11-17	6.53	6.58	6.46	6.50	170622
2010-11-18	6.52	6.54	6.47	6.50	221201
2010-11-19	6.50	6.59	6.31	6.57	217776
2010-11-22	6.56	6.72	6.41	6.72	221548
2010-11-23	6.65	6.65	6.38	6.44	382852
2010-11-24	6.55	6.63	6.43	6.58	182007
2010-11-26	6.54	6.71	6.54	6.67	111060
2010-11-29	6.62	6.75	6.47	6.70	229632
2010-11-30	6.70	6.70	6.51	6.64	565540
2010-12-01	6.71	6.85	6.55	6.83	430650
2010-12-02	6.84	6.94	6.73	6.76	330863
2010-12-03	6.71	6.78	6.65	6.74	173761
2010-12-06	6.70	6.73	6.61	6.63	283558
2010-12-07	6.65	6.73	6.56	6.58	281080
2010-12-08	6.61	6.71	6.45	6.52	358110
2010-12-09	6.58	7.30	6.50	7.20	893523
2010-12-10	7.19	8.10	7.05	7.59	1404207
2010-12-13	7.59	7.63	6.77	7.05	807828
2010-12-14	7.20	7.37	7.11	7.24	397083
2010-12-15	7.21	7.26	6.95	6.95	349836
2010-12-16	6.99	7.04	6.86	7.03	235370
2010-12-17	6.98	7.10	6.88	6.94	445572
2010-12-20	6.95	7.14	6.89	7.03	217563
2010-12-21	7.08	7.27	7.00	7.08	253486
2010-12-22	7.10	7.30	7.01	7.18	131620
2010-12-23	7.20	7.20	7.08	7.12	109382
2010-12-27	7.07	7.12	7.03	7.05	101741
2010-12-28	7.05	7.14	6.95	6.96	94135
2010-12-29	6.95	7.09	6.95	7.08	132918
2010-12-30	7.06	7.12	7.00	7.05	605015
2010-12-31	7.04	7.15	7.00	7.09	256305
2011-01-03	7.13	7.13	6.85	7.03	587122
2011-01-04	7.01	7.06	6.82	6.88	400768
2011-01-05	6.84	6.85	6.61	6.85	301411
2011-01-06	6.84	6.88	6.75	6.79	261572
2011-01-07	6.78	6.80	6.51	6.64	286705
2011-01-10	6.58	6.67	6.55	6.59	360268
2011-01-11	6.59	6.85	6.49	6.84	514189
2011-01-12	6.91	7.19	6.85	7.08	398967
2011-01-13	7.06	7.20	6.90	6.94	368493
2011-01-14	7.01	7.15	6.96	7.10	628833
2011-01-18	7.15	7.50	7.14	7.38	601076
2011-01-19	7.41	7.45	7.12	7.35	434409
2011-01-20	7.28	7.61	7.14	7.58	780396
2011-01-21	7.61	7.68	7.50	7.56	397345
2011-01-24	7.52	7.64	7.40	7.50	243341
2011-01-25	7.40	7.40	7.13	7.30	523299
2011-01-26	7.29	7.44	7.15	7.35	186252
2011-01-27	7.35	7.41	7.16	7.24	211955
2011-01-28	7.20	7.28	6.87	6.98	566579
2011-01-31	6.96	7.12	6.96	6.98	319526
2011-02-01	7.01	7.10	6.93	7.00	372813
2011-02-02	6.95	7.31	6.95	7.27	550099
2011-02-03	7.31	7.63	7.05	7.61	675645
2011-02-04	7.67	8.00	7.64	7.98	1170350
2011-02-07	8.00	8.16	7.86	8.16	1228845
2011-02-08	8.16	8.28	7.93	8.28	587782
2011-02-09	8.25	8.29	8.04	8.05	435196
2011-02-10	7.97	8.01	7.81	7.84	317944
2011-02-11	8.13	8.61	7.91	8.03	1262496
2011-02-14	8.06	8.06	7.63	7.76	682031
2011-02-15	7.72	7.76	7.62	7.72	369177
2011-02-16	7.74	8.29	7.73	8.14	638141
2011-02-17	8.15	8.43	8.05	8.40	902209
2011-02-18	8.40	8.41	8.15	8.25	418136
2011-02-22	8.15	8.20	7.81	7.83	634561
2011-02-23	7.79	7.99	7.58	7.72	532446
2011-02-24	7.70	7.88	7.51	7.68	542266
2011-02-25	7.70	7.88	7.70	7.81	334432
2011-02-28	7.88	7.99	7.62	7.71	607135
2011-03-01	7.71	7.76	7.52	7.56	402174
2011-03-02	7.53	7.61	7.45	7.49	251409
2011-03-03	7.54	7.82	7.54	7.59	560562
2011-03-04	7.61	7.69	7.42	7.45	465035
2011-03-07	7.47	7.53	7.06	7.06	747299
2011-03-08	7.04	7.07	6.91	6.91	882531
2011-03-09	6.92	7.29	6.91	7.16	354924
2011-03-10	7.08	7.54	6.83	7.41	1071332
2011-03-11	7.28	7.55	7.27	7.37	929992
2011-03-14	7.26	7.31	7.12	7.14	413958
2011-03-15	7.03	7.13	6.93	7.05	442679
2011-03-16	7.00	7.13	6.90	6.96	566282
2011-03-17	7.06	7.19	7.00	7.00	379381
2011-03-18	7.08	7.33	6.99	7.30	895908
2011-03-21	7.34	7.48	7.07	7.15	540388
2011-03-22	7.17	7.28	7.15	7.18	218378
2011-03-23	7.16	7.27	7.15	7.23	243289
2011-03-24	7.28	7.68	7.27	7.55	664381
2011-03-25	7.58	7.85	7.58	7.65	958670
2011-03-28	7.70	7.72	7.45	7.50	309673
2011-03-29	7.49	7.76	7.46	7.60	290183
2011-03-30	7.62	7.65	7.57	7.61	243697
2011-03-31	7.58	7.74	7.55	7.71	455156
2011-04-01	7.78	7.78	7.58	7.59	291331
2011-04-04	7.58	7.61	7.16	7.18	949504
2011-04-05	7.21	7.30	7.12	7.17	471531
2011-04-06	7.19	7.38	6.99	7.24	590710
2011-04-07	7.23	7.26	7.11	7.16	338781
2011-04-08	7.14	7.25	7.01	7.05	379735
2011-04-11	7.02	7.15	6.93	6.96	423288
2011-04-12	6.90	7.06	6.88	6.98	625772
2011-04-13	7.04	7.23	6.92	7.15	574849
2011-04-14	7.13	7.23	6.98	7.10	562461
2011-04-15	7.15	7.23	6.99	7.19	767763
2011-04-18	7.11	7.26	7.06	7.24	374163
2011-04-19	7.25	7.26	6.97	7.00	491389
2011-04-20	7.10	7.21	6.95	6.98	468274
2011-04-21	7.05	7.05	6.85	6.98	473504
2011-04-25	6.96	7.00	6.78	6.94	317688
2011-04-26	6.94	6.99	6.85	6.90	645235
2011-04-27	6.88	6.94	6.83	6.88	358224
2011-04-28	6.85	6.88	6.38	6.50	1123178
2011-04-29	6.15	6.37	5.74	5.88	3020279
2011-05-02	5.90	5.92	5.53	5.70	2114427
2011-05-03	5.67	5.68	5.48	5.57	1029336
2011-05-04	5.57	5.57	5.44	5.48	543352
2011-05-05	5.46	5.54	5.41	5.51	755071
2011-05-06	5.55	5.65	5.52	5.61	891316
2011-05-09	5.57	5.64	5.36	5.38	1020086
2011-05-10	5.41	5.47	5.27	5.32	852239
2011-05-11	5.33	5.55	5.32	5.40	905965
2011-05-12	5.35	5.58	5.32	5.56	453409
2011-05-13	5.58	5.63	5.52	5.58	530731
2011-05-16	5.55	5.60	5.52	5.55	547531
2011-05-17	5.55	5.86	5.54	5.57	1867700
2011-05-18	5.56	5.73	5.51	5.60	844603
2011-05-19	5.69	5.78	5.57	5.70	705280
2011-05-20	5.65	5.77	5.65	5.74	784738
2011-05-23	5.68	5.68	5.42	5.44	743965
2011-05-24	5.47	5.49	5.26	5.28	631974
2011-05-25	5.25	5.35	4.80	4.86	1885260
2011-05-26	4.85	5.04	4.61	5.03	2193272
2011-05-27	5.03	5.04	4.84	4.87	679202
2011-05-31	4.90	5.00	4.80	4.97	677845
2011-06-01	5.03	5.03	4.76	4.77	464401
2011-06-02	4.83	4.88	4.37	4.37	1271959
2011-06-03	4.32	4.33	4.00	4.05	2395326
2011-06-06	4.00	4.27	3.96	4.16	965511
2011-06-07	4.19	4.23	4.05	4.08	568910
2011-06-08	4.09	4.21	4.03	4.20	723137
2011-06-09	4.20	4.33	4.14	4.21	804071
2011-06-10	4.20	4.22	4.06	4.07	640520
2011-06-13	4.11	4.27	4.06	4.26	643462
2011-06-14	4.30	4.46	4.27	4.43	1055321
2011-06-15	4.47	4.47	4.15	4.25	737290
2011-06-16	4.25	4.63	4.24	4.62	1423844
2011-06-17	4.67	4.68	4.49	4.50	952739
2011-06-20	4.53	4.53	4.32	4.44	468432
2011-06-21	4.48	4.80	4.44	4.67	779652
2011-06-22	4.72	5.49	4.72	5.40	2729241
2011-06-23	5.32	5.45	5.20	5.39	1922068
2011-06-24	5.72	5.85	5.16	5.20	3700419
2011-06-27	5.15	5.24	4.88	5.14	1204550
2011-06-28	5.14	5.18	4.99	5.08	1366050
2011-06-29	5.10	5.32	4.86	5.30	1237451
2011-06-30	5.36	5.60	5.33	5.41	2092747
2011-07-01	5.37	5.45	5.20	5.33	914570
2011-07-05	5.31	5.32	4.86	4.95	1418261
2011-07-06	4.95	4.98	4.70	4.93	1970645
2011-07-07	5.03	5.10	4.96	5.04	1078500
2011-07-08	4.97	5.06	4.97	5.04	708450
2011-07-11	4.99	5.10	4.98	5.05	1006540
2011-07-12	5.03	5.17	4.99	5.04	789530
2011-07-13	5.07	5.12	5.00	5.06	586849
2011-07-14	5.06	5.13	4.98	5.09	946397
2011-07-15	5.08	5.11	4.93	5.08	1294694
2011-07-18	5.04	5.06	4.79	4.99	764272
2011-07-19	5.00	5.14	4.95	5.12	728872
2011-07-20	5.11	5.14	4.99	5.06	398272
2011-07-21	5.10	5.63	5.08	5.46	1582981
2011-07-22	5.45	5.45	5.24	5.37	319090
2011-07-25	5.38	5.41	5.21	5.32	389782
2011-07-26	5.31	5.40	5.27	5.40	309388
2011-07-27	5.43	5.43	4.99	5.14	1156488
2011-07-28	5.16	5.29	4.86	4.96	1450360
2011-07-29	4.70	5.26	4.52	4.80	1686330
2011-08-01	4.86	4.96	4.53	4.62	1202717
2011-08-02	4.67	4.67	4.18	4.18	1356082
2011-08-03	4.22	4.37	4.03	4.25	1115740
2011-08-04	4.22	4.25	3.59	3.84	2519239
2011-08-05	3.90	4.00	3.51	3.59	1839133
2011-08-08	3.44	3.53	2.96	2.97	2102541
2011-08-09	3.05	3.33	2.94	3.31	1635611
2011-08-10	3.26	3.40	3.01	3.02	1286220
2011-08-11	3.09	3.47	3.06	3.35	1841928
2011-08-12	3.52	3.56	3.32	3.38	832347
2011-08-15	3.44	3.70	3.44	3.56	505909
2011-08-16	3.60	3.60	3.40	3.42	379231
2011-08-17	3.47	3.47	3.23	3.26	482131
2011-08-18	3.17	3.22	3.10	3.16	673413
2011-08-19	3.10	3.18	2.91	2.96	1090212
2011-08-22	3.08	3.10	3.01	3.08	553421
2011-08-23	3.10	3.21	3.06	3.18	934721
2011-08-24	3.16	3.23	3.05	3.10	595775
2011-08-25	3.14	3.15	2.99	3.02	478163
2011-08-26	3.03	3.15	2.92	3.10	627010
2011-08-29	3.13	3.37	3.12	3.31	520110
2011-08-30	3.30	3.58	3.30	3.54	1051371
2011-08-31	3.61	3.75	3.43	3.48	883440
2011-09-01	3.48	3.59	3.40	3.42	513261
2011-09-02	3.28	3.40	3.17	3.24	579946
2011-09-06	3.15	3.31	3.07	3.22	760229
2011-09-07	3.31	3.62	3.29	3.59	660209
2011-09-08	3.54	3.55	3.40	3.43	549146
2011-09-09	3.40	3.40	3.18	3.21	514348
2011-09-12	3.15	3.30	3.14	3.29	315223
2011-09-13	3.30	3.47	3.30	3.38	507173
2011-09-14	3.42	3.48	3.30	3.38	555523
2011-09-15	3.42	3.62	3.37	3.61	685351
2011-09-16	3.65	3.70	3.51	3.67	538850
2011-09-19	3.73	3.88	3.57	3.80	777168
2011-09-20	3.87	3.90	3.62	3.62	756887
2011-09-21	3.62	3.84	3.51	3.53	649322
2011-09-22	3.34	3.48	3.20	3.29	1012711
2011-09-23	3.25	3.65	3.25	3.62	538246
2011-09-26	3.65	3.80	3.62	3.72	520349
2011-09-27	3.85	4.08	3.80	3.87	844492
2011-09-28	3.85	3.85	3.66	3.69	557214
2011-09-29	3.83	4.00	3.77	3.95	734766
2011-09-30	3.88	4.48	3.86	4.27	1824803
2011-10-03	4.21	4.39	3.92	3.92	974603
2011-10-04	3.84	3.99	3.50	3.93	1602691
2011-10-05	3.95	4.20	3.85	4.13	825455
2011-10-06	4.09	4.39	4.09	4.39	734394
2011-10-07	4.44	4.45	4.04	4.04	734153
2011-10-10	4.15	4.17	3.90	4.02	619028
2011-10-11	4.00	4.12	3.90	4.00	752438
2011-10-12	4.06	4.10	3.94	4.03	670015
2011-10-13	3.99	4.05	3.90	4.03	678803
2011-10-14	4.11	4.43	4.01	4.43	929323
2011-10-17	4.40	4.43	4.11	4.19	856667
2011-10-18	4.19	4.71	4.16	4.66	1100898
2011-10-19	4.65	4.73	4.38	4.40	754241
2011-10-20	4.44	4.68	4.41	4.65	551417
2011-10-21	4.73	4.84	4.66	4.84	579350
2011-10-24	4.82	5.27	4.80	5.19	1040583
2011-10-25	5.13	5.13	4.91	5.00	909228
2011-10-26	5.08	5.08	4.84	4.94	564881
2011-10-27	5.05	5.33	5.02	5.25	1390972
2011-10-28	5.05	5.25	4.90	5.22	1356800
2011-10-31	5.15	5.19	5.02	5.04	867775
2011-11-01	4.81	5.20	4.81	5.09	827742
2011-11-02	5.18	5.50	5.14	5.50	1004089
2011-11-03	5.55	5.64	5.32	5.54	843979
2011-11-04	5.46	5.75	5.46	5.70	832835
2011-11-07	5.73	5.73	5.57	5.70	642484
2011-11-08	5.70	5.75	5.50	5.53	669422
2011-11-09	5.40	5.40	5.11	5.18	914676
2011-11-10	5.26	5.31	5.14	5.19	729096
2011-11-11	5.28	5.41	5.25	5.41	590350
2011-11-14	5.40	5.46	5.23	5.26	318381
2011-11-15	5.26	5.28	5.08	5.25	416902
2011-11-16	5.18	5.50	5.15	5.32	610152
2011-11-17	5.30	5.30	5.02	5.10	452870
2011-11-18	5.10	5.15	5.00	5.00	631226
2011-11-21	4.87	5.25	4.78	5.24	640397
2011-11-22	5.22	5.36	5.11	5.18	460017
2011-11-23	5.12	5.17	4.86	4.86	606225
2011-11-25	4.86	5.20	4.80	5.01	372221
2011-11-28	5.25	5.50	5.22	5.40	930849
2011-11-29	5.40	5.92	5.37	5.60	1423107
2011-11-30	5.85	5.85	5.61	5.74	1061564
2011-12-01	5.69	5.80	5.63	5.64	645194
2011-12-02	5.72	5.94	5.71	5.75	772567
2011-12-05	5.85	6.03	5.77	5.84	817323
2011-12-06	5.86	6.07	5.80	6.06	578119
2011-12-07	6.04	6.24	6.00	6.21	972876
2011-12-08	5.74	6.02	5.50	5.87	1588232
2011-12-09	5.90	6.38	5.83	6.30	1192813
2011-12-12	6.22	6.23	5.95	6.01	721919
2011-12-13	6.08	6.13	5.87	5.95	1179772
2011-12-14	5.92	6.03	5.89	5.93	768704
2011-12-15	6.02	6.04	5.75	5.80	596848
2011-12-16	5.85	6.05	5.75	6.02	1108560
2011-12-19	6.05	6.11	5.80	5.91	576419
2011-12-20	6.05	6.20	5.95	5.98	932028
2011-12-21	5.93	6.10	5.85	6.05	479599
2011-12-22	6.07	6.10	5.85	5.93	538837
2011-12-23	5.93	6.02	5.77	5.99	357016
2011-12-27	5.93	5.96	5.72	5.92	452085
2011-12-28	5.92	5.92	5.65	5.69	388900
2011-12-29	5.72	6.01	5.61	5.99	461842
2011-12-30	5.96	5.99	5.70	5.76	755123
2012-01-03	5.92	5.95	5.39	5.42	1130435
2012-01-04	5.38	5.41	5.08	5.32	1535275
2012-01-05	5.30	5.46	5.22	5.33	1215025
2012-01-06	5.36	5.45	5.29	5.29	801172
2012-01-09	5.30	5.44	5.23	5.37	584331
2012-01-10	5.46	5.65	5.41	5.60	819885
2012-01-11	5.56	5.65	5.49	5.54	1537768
2012-01-12	5.32	5.99	5.31	5.96	2135585
2012-01-13	5.92	6.07	5.79	5.95	729853
2012-01-17	5.99	6.05	5.90	5.91	534379
2012-01-18	5.89	6.01	5.77	5.95	582667
2012-01-19	5.97	6.02	5.79	5.85	451759
2012-01-20	5.84	5.88	5.66	5.76	488492
2012-01-23	5.75	5.93	5.74	5.77	834004
2012-01-24	5.73	5.80	5.70	5.75	360450
2012-01-25	5.71	5.91	5.69	5.90	337517
2012-01-26	5.94	5.99	5.74	5.78	347834
2012-01-27	5.77	5.82	5.60	5.65	279982
2012-01-30	5.57	5.59	5.40	5.50	339603
2012-01-31	5.50	5.55	5.27	5.38	598411
2012-02-01	5.42	5.52	5.21	5.51	594914
2012-02-02	5.49	5.51	5.29	5.34	482473
2012-02-03	5.45	5.45	5.32	5.33	526182
2012-02-06	5.30	5.72	5.25	5.69	719130
2012-02-07	5.68	5.77	5.64	5.69	798469
2012-02-08	5.69	5.77	5.59	5.60	344975
2012-02-09	5.61	5.70	5.47	5.52	308970
2012-02-10	5.41	5.41	5.21	5.24	663015
2012-02-13	5.29	5.38	5.26	5.30	260239
2012-02-14	5.25	5.32	5.11	5.17	477945
2012-02-15	5.21	5.28	5.11	5.28	372904
2012-02-16	5.27	5.56	5.21	5.52	659050
2012-02-17	5.58	5.81	5.40	5.69	780980
2012-02-21	5.65	5.92	5.60	5.69	650435
2012-02-22	5.71	6.10	5.64	6.09	978565
2012-02-23	6.17	6.49	6.17	6.42	1168827
2012-02-24	6.42	6.59	6.28	6.54	538510
2012-02-27	6.45	6.60	6.27	6.48	323669
2012-02-28	6.47	6.75	6.47	6.49	686784
2012-02-29	6.45	6.59	6.21	6.27	941440
2012-03-01	6.30	6.50	6.00	6.31	758418
2012-03-02	6.32	6.32	6.06	6.10	536905
2012-03-05	6.10	6.23	5.93	6.20	429275
2012-03-06	6.12	6.12	5.97	5.99	697901
2012-03-07	6.03	6.49	6.00	6.36	1151923
2012-03-08	6.41	6.52	6.17	6.42	918154
2012-03-09	6.40	6.53	6.30	6.50	1275493
2012-03-12	6.80	7.05	6.62	6.96	2865491
2012-03-13	7.00	7.31	6.82	7.21	2933197
2012-03-14	6.92	7.45	6.69	7.40	2340203
2012-03-15	7.42	7.75	7.26	7.44	2129377
2012-03-16	7.48	7.80	7.44	7.73	5019850
2012-03-19	7.73	7.74	7.45	7.48	1248795
2012-03-20	7.42	7.49	7.21	7.25	965883
2012-03-21	7.25	7.54	7.25	7.47	1018256
2012-03-22	7.39	7.48	7.29	7.40	672893
2012-03-23	7.39	7.60	7.30	7.60	728366
2012-03-26	7.67	7.75	7.57	7.63	599997
2012-03-27	7.65	7.74	7.47	7.49	542298
2012-03-28	7.51	7.63	7.32	7.43	957364
2012-03-29	7.40	7.65	7.40	7.61	758202
2012-03-30	7.69	7.69	7.46	7.46	909908
2012-04-02	7.40	7.68	7.39	7.64	557989
2012-04-03	7.60	7.66	7.40	7.42	394251
2012-04-04	7.32	7.42	7.14	7.22	545447
2012-04-05	7.17	7.30	7.10	7.21	511303
2012-04-09	7.05	7.09	6.78	6.79	881055
2012-04-10	6.80	6.97	6.50	6.60	923366
2012-04-11	6.70	6.83	6.56	6.83	618881
2012-04-12	6.84	6.98	6.73	6.76	493048
2012-04-13	6.76	6.89	6.70	6.72	311763
2012-04-16	6.73	7.01	6.73	6.97	645855
2012-04-17	7.04	7.04	6.77	6.78	578833
2012-04-18	6.73	6.81	6.57	6.62	744665
2012-04-19	6.71	6.77	6.46	6.59	378940
2012-04-20	6.67	6.80	6.59	6.75	464202
2012-04-23	6.63	6.66	6.47	6.65	547156
2012-04-24	6.68	7.19	6.66	7.13	1396580
2012-04-25	7.18	7.25	6.86	6.92	772673
2012-04-26	6.94	7.13	6.88	7.00	853959
2012-04-27	7.35	7.51	7.22	7.29	1820326
2012-04-30	7.32	7.38	7.12	7.14	705942
2012-05-01	7.15	7.29	7.06	7.06	688294
2012-05-02	7.01	7.09	6.88	7.02	641671
2012-05-03	7.04	7.07	6.75	6.87	472743
2012-05-04	6.79	6.86	6.75	6.82	498584
2012-05-07	6.77	7.01	6.76	6.98	634570
2012-05-08	6.89	6.95	6.80	6.91	411855
2012-05-09	6.80	6.93	6.73	6.77	522617
2012-05-10	6.84	7.23	6.84	7.11	799113
2012-05-11	7.03	7.65	7.02	7.50	1555681
2012-05-14	7.43	7.54	7.23	7.33	809470
2012-05-15	7.30	7.45	7.23	7.41	820986
2012-05-16	7.40	7.75	7.25	7.70	1045667
2012-05-17	7.70	7.70	7.42	7.52	620436
2012-05-18	7.52	7.55	7.14	7.24	920422
2012-05-21	7.23	7.44	7.11	7.44	504372
2012-05-22	7.45	8.15	7.33	7.88	2886645
2012-05-23	7.76	7.89	7.63	7.77	649286
2012-05-24	7.81	8.25	7.76	8.00	929080
2012-05-25	7.97	8.01	7.84	7.97	329813
2012-05-29	8.18	8.68	8.17	8.56	1834279
2012-05-30	7.95	8.25	7.80	8.08	1776351
2012-05-31	8.12	8.31	7.81	8.21	1041698
2012-06-01	8.04	8.05	7.70	7.81	644825
2012-06-04	7.85	7.94	7.60	7.71	518393
2012-06-05	7.67	7.90	7.60	7.89	348798
2012-06-06	7.95	8.02	7.85	7.94	356049
2012-06-07	8.06	8.15	7.92	7.99	404306
2012-06-08	7.93	8.12	7.83	7.89	371880
2012-06-11	7.97	7.97	7.70	7.79	468629
2012-06-12	7.84	7.98	7.77	7.89	474089
2012-06-13	7.85	7.94	7.73	7.77	438342
2012-06-14	7.76	8.15	7.76	8.14	685634
2012-06-15	8.14	8.42	8.00	8.36	1338456
2012-06-18	8.25	8.50	8.19	8.27	446500
2012-06-19	8.29	8.47	8.25	8.36	675387
2012-06-20	8.33	8.35	8.01	8.04	565119
2012-06-21	8.03	8.10	7.50	7.51	859659
2012-06-22	7.59	7.65	7.42	7.61	2577719
2012-06-25	7.43	7.58	7.24	7.52	921984
2012-06-26	7.52	7.52	7.08	7.11	786228
2012-06-27	7.10	7.18	6.93	6.94	609353
2012-06-28	6.90	6.97	6.66	6.89	762010
2012-06-29	7.05	7.17	6.96	7.15	474019
2012-07-02	7.14	7.23	7.00	7.23	630078
2012-07-03	7.16	7.25	7.05	7.11	412878
2012-07-05	7.08	7.37	6.89	6.92	832749
2012-07-06	6.81	6.93	6.67	6.72	926548
2012-07-09	6.65	6.65	6.06	6.11	2238014
2012-07-10	6.17	6.23	5.91	5.99	1503850
2012-07-11	5.97	5.97	5.55	5.68	2239958
2012-07-12	5.61	5.72	5.50	5.55	1313978
2012-07-13	5.56	5.76	5.55	5.60	871706
2012-07-16	5.55	5.59	5.43	5.46	760929
2012-07-17	5.49	5.50	5.05	5.10	1201066
2012-07-18	5.06	5.26	5.05	5.10	699551
2012-07-19	5.13	5.16	4.97	5.00	609300
2012-07-20	4.95	4.98	4.85	4.93	645060
2012-07-23	4.81	4.84	4.75	4.78	514515
2012-07-24	4.94	4.94	4.75	4.76	624207
2012-07-25	4.82	4.89	4.67	4.71	618905
2012-07-26	4.82	4.82	4.67	4.71	467406
2012-07-27	4.73	4.97	4.52	4.69	1191105
2012-07-30	4.65	4.76	4.56	4.58	793090
2012-07-31	4.55	4.70	4.48	4.65	670091
2012-08-01	4.66	4.86	4.58	4.75	1015874
2012-08-02	4.62	4.71	4.49	4.63	735785
2012-08-03	4.73	4.86	4.57	4.59	729742
2012-08-06	4.60	4.76	4.53	4.54	832421
2012-08-07	4.52	4.70	4.52	4.62	609888
2012-08-08	4.58	5.05	4.58	4.86	1343316
2012-08-09	4.86	4.90	4.73	4.78	624889
2012-08-10	4.67	4.82	4.55	4.65	1029465
2012-08-13	4.63	4.69	4.56	4.58	598846
2012-08-14	4.62	4.65	4.58	4.62	604718
2012-08-15	4.63	4.82	4.61	4.81	468240
2012-08-16	4.80	4.82	4.68	4.81	688067
2012-08-17	4.79	4.82	4.70	4.77	351773
2012-08-20	4.76	4.79	4.70	4.74	577548
2012-08-21	4.76	4.94	4.75	4.89	524149
2012-08-22	4.90	5.10	4.85	5.03	899900
2012-08-23	5.02	5.04	4.85	4.90	796827
2012-08-24	4.88	4.98	4.84	4.91	423788
2012-08-27	4.96	5.10	4.90	4.93	437777
2012-08-28	4.94	5.32	4.93	5.29	1032090
2012-08-29	5.29	5.44	5.28	5.33	664197
2012-08-30	5.28	5.33	5.13	5.26	1648234
2012-08-31	5.32	5.36	5.17	5.32	834963
2012-09-04	5.25	5.25	4.93	4.95	1307858
2012-09-05	4.96	5.04	4.85	4.97	1416111
2012-09-06	5.02	5.19	4.96	5.06	846046
2012-09-07	5.09	5.31	5.05	5.30	725103
2012-09-10	5.31	5.40	5.12	5.14	641580
2012-09-11	5.16	5.42	5.14	5.31	760815
2012-09-12	5.34	5.60	5.34	5.40	1147319
2012-09-13	5.40	5.42	5.20	5.26	931005
2012-09-14	5.30	5.49	5.27	5.42	584479
2012-09-17	5.39	5.41	5.30	5.34	643915
2012-09-18	5.34	5.40	5.20	5.24	488089
2012-09-19	5.25	5.26	5.09	5.16	662631
2012-09-20	5.11	5.16	5.01	5.07	723246
2012-09-21	5.14	5.23	5.07	5.08	1268753
2012-09-24	5.07	5.15	5.01	5.03	437765
2012-09-25	5.08	5.14	5.00	5.00	351917
2012-09-26	5.00	5.13	4.99	5.11	389857
2012-09-27	5.15	5.30	5.08	5.23	534223
2012-09-28	5.20	5.26	5.10	5.11	246415
2012-10-01	5.14	5.26	5.12	5.26	263813
2012-10-02	5.24	5.34	5.18	5.25	338533
2012-10-03	5.27	5.48	5.22	5.35	379494
2012-10-04	5.36	5.41	5.15	5.21	298930
2012-10-05	5.21	5.26	4.93	4.99	610391
2012-10-08	4.97	4.98	4.76	4.83	714774
2012-10-09	4.80	4.88	4.76	4.78	344011
2012-10-10	4.80	4.81	4.69	4.79	423081
2012-10-11	4.82	4.84	4.44	4.47	1105515
2012-10-12	4.49	4.60	4.25	4.45	906267
2012-10-15	4.45	4.45	4.22	4.33	1087867
2012-10-16	4.35	4.38	4.20	4.28	728895
2012-10-17	4.30	4.43	4.27	4.41	490032
2012-10-18	4.42	4.54	4.38	4.44	551358
2012-10-19	4.42	4.43	4.29	4.34	298929
2012-10-22	4.34	4.45	4.31	4.40	202565
2012-10-23	4.34	4.40	4.28	4.33	281432
2012-10-24	4.36	4.42	4.28	4.31	268790
2012-10-25	4.37	4.59	4.30	4.57	659149
2012-10-26	5.15	5.35	5.00	5.32	2473610
2012-10-31	5.37	5.75	5.35	5.63	1239169
2012-11-01	5.68	5.85	5.60	5.83	986209
2012-11-02	5.97	5.97	5.60	5.69	589980
2012-11-05	5.70	5.85	5.65	5.84	722943
2012-11-06	5.85	5.99	5.79	5.89	897257
2012-11-07	5.86	5.92	5.53	5.84	641915
2012-11-08	5.87	5.93	5.81	5.87	489118
2012-11-09	5.83	5.90	5.77	5.90	511364
2012-11-12	5.94	6.08	5.82	6.08	664245
2012-11-13	6.10	6.20	6.01	6.11	460207
2012-11-14	6.11	6.29	6.11	6.16	495229
2012-11-15	6.20	6.25	6.11	6.25	624647
2012-11-16	6.23	6.32	6.15	6.31	619057
2012-11-19	6.37	6.44	6.30	6.32	525208
2012-11-20	6.35	6.50	6.19	6.46	718954
2012-11-21	6.33	6.49	6.01	6.45	554492
2012-11-23	6.39	6.68	6.36	6.64	252412
2012-11-26	6.73	7.07	6.57	7.04	1561988
2012-11-27	7.01	7.34	6.81	6.91	1802590
2012-11-28	6.86	7.00	6.74	6.97	620670
2012-11-29	7.02	7.09	6.96	6.98	603815
2012-11-30	7.27	7.36	7.06	7.14	976747
2012-12-03	7.21	7.96	7.12	7.23	618114
2012-12-04	7.26	7.41	7.23	7.41	826421
2012-12-05	7.39	7.44	7.25	7.37	683687
2012-12-06	7.42	7.43	7.20	7.26	616140
2012-12-07	7.27	7.37	7.09	7.10	751333
2012-12-10	7.06	7.30	7.05	7.24	846213
2012-12-11	7.26	7.40	7.24	7.25	937246
2012-12-12	7.27	7.35	7.23	7.29	1032583
2012-12-13	7.28	7.39	7.25	7.30	752669
2012-12-14	7.27	7.37	7.08	7.16	736335
2012-12-17	7.17	7.42	7.16	7.38	487846
2012-12-18	7.36	7.42	7.30	7.34	855301
2012-12-19	7.35	7.38	7.30	7.33	751504
2012-12-20	7.31	7.39	7.24	7.35	405991
2012-12-21	7.35	7.35	7.12	7.12	1189401
2012-12-24	7.12	7.53	7.08	7.49	530042
2012-12-26	7.48	7.50	7.27	7.31	508204
2012-12-27	7.30	7.38	7.03	7.09	499754
2012-12-28	7.06	7.28	7.06	7.19	317465
2012-12-31	7.19	7.35	6.88	7.24	760955
2013-01-02	7.35	7.76	7.30	7.70	864305
2013-01-03	7.68	8.14	7.66	8.06	1303888
2013-01-04	8.09	8.19	7.85	8.11	535661
2013-01-07	8.09	8.33	7.81	8.28	1371782
2013-01-08	8.34	8.34	7.99	8.02	496025
2013-01-09	8.07	8.20	8.05	8.10	337569
2013-01-10	8.10	8.19	7.82	8.07	669935
2013-01-11	8.07	8.15	7.87	8.07	487407
2013-01-14	8.07	8.71	8.06	8.64	1218625
2013-01-15	8.56	8.64	8.37	8.39	610396
2013-01-16	8.35	8.52	8.31	8.50	551308
2013-01-17	8.54	8.74	8.43	8.64	665574
2013-01-18	8.66	8.90	8.66	8.85	537339
2013-01-22	8.85	8.90	8.70	8.71	473179
2013-01-23	8.73	8.90	8.70	8.80	443406
2013-01-24	8.56	8.68	8.42	8.43	669684
2013-01-25	8.49	8.69	8.43	8.65	580084
2013-01-28	8.62	8.74	8.46	8.62	562049
2013-01-29	8.65	8.72	8.51	8.59	434053
2013-01-30	8.56	8.71	8.49	8.57	355343
2013-01-31	8.58	8.60	8.40	8.45	401137
2013-02-01	8.65	9.33	8.58	9.28	1382887
2013-02-04	9.25	9.25	8.78	8.89	581404
2013-02-05	8.90	9.08	8.71	8.98	433239
2013-02-06	8.91	8.98	8.76	8.90	521676
2013-02-07	8.92	9.01	8.76	8.99	622195
2013-02-08	8.98	9.16	8.94	9.15	434300
2013-02-11	9.15	9.24	9.01	9.24	488423
2013-02-12	9.22	9.24	9.10	9.16	595902
2013-02-13	9.16	9.24	9.03	9.13	858640
2013-02-14	9.11	9.40	9.01	9.11	1052068
2013-02-15	9.90	9.90	8.46	8.47	1741795
2013-02-19	8.62	9.29	8.62	9.29	1592547
2013-02-20	9.19	9.32	8.79	8.89	1257026
2013-02-21	8.85	8.87	8.48	8.66	826983
2013-02-22	8.79	8.86	8.66	8.84	428981
2013-02-25	8.94	8.94	8.59	8.72	690264
2013-02-26	8.76	8.76	8.38	8.62	1430851
2013-02-27	8.59	8.94	8.37	8.85	677717
2013-02-28	8.86	8.95	8.64	8.81	437544
2013-03-01	8.79	9.20	8.68	9.20	975976
2013-03-04	9.14	9.26	8.89	9.25	543685
2013-03-05	9.28	9.28	9.11	9.15	466705
2013-03-06	9.15	9.35	9.11	9.25	427973
2013-03-07	9.25	9.25	8.90	8.91	702704
2013-03-08	8.96	9.12	8.70	8.73	854907
2013-03-11	8.73	8.85	8.51	8.54	760280
2013-03-12	8.46	8.73	8.35	8.48	710348
2013-03-13	8.50	9.15	8.48	9.00	1549265
2013-03-14	9.00	9.20	8.86	9.02	1283690
2013-03-15	8.99	9.00	8.52	8.76	4843932
2013-03-18	8.67	9.04	8.59	8.83	885787
2013-03-19	8.82	9.12	8.77	9.01	1011999
2013-03-20	9.09	9.09	8.88	8.99	581161
2013-03-21	8.91	9.05	8.80	8.91	604303
2013-03-22	8.90	9.04	8.79	8.85	750272
2013-03-25	8.90	9.02	8.70	8.71	390402
2013-03-26	8.73	8.86	8.71	8.80	316281
2013-03-27	8.76	8.97	8.58	8.97	477135
2013-03-28	8.99	9.21	8.80	9.19	939262
2013-04-01	9.21	9.25	8.80	8.95	535894
2013-04-02	9.04	9.18	8.98	9.16	723904
2013-04-03	9.20	9.20	8.79	9.09	779698
2013-04-04	9.14	9.30	8.99	9.27	726286
2013-04-05	9.05	9.09	8.77	8.85	894275
2013-04-08	8.89	8.96	8.75	8.91	329714
2013-04-09	8.97	8.98	8.61	8.78	663817
2013-04-10	8.83	9.11	8.73	9.00	713748
2013-04-11	9.02	9.16	8.87	9.12	912447
2013-04-12	9.13	9.46	9.01	9.46	998763
2013-04-15	9.43	9.43	8.71	8.75	1018737
2013-04-16	8.81	9.02	8.80	9.01	806970
2013-04-17	8.94	8.94	8.68	8.81	608786
2013-04-18	8.79	8.87	8.66	8.75	631859
2013-04-19	8.77	8.94	8.73	8.93	432268
2013-04-22	8.92	8.99	8.63	8.95	961737
2013-04-23	9.00	9.25	8.96	9.17	624205
2013-04-24	9.19	9.62	9.12	9.61	928206
2013-04-25	9.74	9.81	9.61	9.72	804384
2013-04-26	9.66	9.66	9.50	9.53	512005
2013-04-29	9.71	9.93	9.50	9.80	1331296
2013-04-30	9.89	9.97	9.72	9.79	871439
2013-05-01	9.76	9.82	9.59	9.73	1458889
2013-05-02	9.83	9.90	9.67	9.90	1472221
2013-05-03	9.79	10.54	9.79	10.38	1928395
2013-05-06	10.25	10.70	10.15	10.49	1412222
2013-05-07	10.48	10.65	10.30	10.61	1030353
2013-05-08	10.53	10.88	10.42	10.87	1400582
2013-05-09	10.84	10.94	10.75	10.83	975007
2013-05-10	10.84	11.27	10.71	11.21	1448306
2013-05-13	11.11	11.35	10.96	11.34	950315
2013-05-14	11.32	11.51	11.26	11.43	717172
2013-05-15	11.43	11.93	11.43	11.86	970885
2013-05-16	12.00	12.09	11.74	11.79	767704
2013-05-17	11.89	12.09	11.85	11.98	792902
2013-05-20	11.97	12.02	11.82	11.92	483499
2013-05-21	11.96	12.08	11.83	12.00	470205
2013-05-22	12.09	12.21	11.64	11.78	656612
2013-05-23	11.66	11.86	11.19	11.84	844321
2013-05-24	11.77	11.89	11.58	11.77	270201
2013-05-28	12.02	12.30	11.90	12.12	474561
2013-05-29	12.23	12.57	11.85	12.24	1245917
2013-05-30	12.33	12.46	12.11	12.24	411399
2013-05-31	12.20	12.32	11.95	11.96	416468
2013-06-03	11.98	12.19	11.77	11.89	898270
2013-06-04	11.95	12.13	11.92	11.94	906646
2013-06-05	11.92	12.04	11.65	11.65	356041
2013-06-06	11.68	11.83	11.41	11.58	643231
2013-06-07	11.74	14.19	11.73	14.13	3125098
2013-06-10	14.08	14.20	13.68	13.75	1852396
2013-06-11	13.56	13.98	13.42	13.81	1114067
2013-06-12	13.87	14.16	13.70	13.84	600027
2013-06-13	13.80	13.89	13.60	13.73	498248
2013-06-14	13.69	13.77	13.28	13.39	575656
2013-06-17	13.47	13.57	13.18	13.30	709955
2013-06-18	13.29	13.51	13.03	13.36	630563
2013-06-19	13.39	13.60	13.33	13.49	594959
2013-06-20	13.29	13.56	12.76	12.77	874690
2013-06-21	12.84	13.22	12.71	12.72	975255
2013-06-24	12.55	12.72	12.28	12.57	651545
2013-06-25	12.80	12.99	12.71	12.90	427706
2013-06-26	13.03	13.43	12.94	13.26	684702
2013-06-27	13.38	13.72	13.36	13.48	700235
2013-06-28	13.42	14.98	13.22	14.94	4496236
2013-07-01	14.89	15.47	14.86	15.30	1546582
2013-07-02	15.37	15.47	14.68	14.97	1057006
2013-07-03	14.91	15.03	14.67	14.69	281176
2013-07-05	14.95	15.34	14.90	15.34	576588
2013-07-08	15.56	15.79	15.17	15.30	698695
2013-07-09	15.36	15.65	15.21	15.39	815147
2013-07-10	15.44	15.47	15.20	15.40	664590
2013-07-11	15.65	16.12	15.61	16.06	759205
2013-07-12	16.20	16.20	15.75	15.93	650638
2013-07-15	16.00	16.25	15.78	15.99	880517
2013-07-16	16.07	16.28	15.51	15.84	848478
2013-07-17	15.95	16.00	15.76	15.82	541575
2013-07-18	15.91	16.18	15.89	16.07	666612
2013-07-19	16.03	16.22	15.99	16.15	633169
2013-07-22	16.14	16.41	15.91	16.05	632186
2013-07-23	16.11	16.49	16.05	16.28	651801
2013-07-24	16.44	16.47	16.17	16.22	768269
2013-07-25	16.23	16.41	16.02	16.40	491054
2013-07-26	16.31	16.47	16.14	16.43	331910
2013-07-29	16.25	16.50	16.18	16.35	499891
2013-07-30	16.47	16.81	16.30	16.32	743261
2013-07-31	16.41	16.78	16.38	16.62	569393
2013-08-01	17.63	17.93	16.62	17.79	1986159
2013-08-02	17.95	18.57	17.58	18.38	2011614
2013-08-05	18.67	19.23	18.30	18.45	2167538
2013-08-06	18.40	18.53	18.32	18.49	1020049
2013-08-07	18.40	18.49	17.71	18.12	1150842
2013-08-08	18.20	18.59	18.16	18.27	1486251
2013-08-09	18.31	18.58	18.02	18.05	883880
2013-08-12	18.00	18.55	17.99	18.20	950171
2013-08-13	18.29	18.53	18.16	18.41	692198
2013-08-14	18.41	18.98	17.38	18.58	2667398
2013-08-15	17.76	17.81	16.43	16.49	2528767
2013-08-16	16.47	17.12	16.45	17.01	1794216
2013-08-19	17.02	17.10	16.64	16.65	808718
2013-08-20	16.64	17.13	16.52	17.07	1858299
2013-08-21	17.09	17.14	16.53	16.61	800964
2013-08-22	16.89	16.95	16.75	16.83	350504
2013-08-23	16.90	17.00	16.58	16.77	588438
2013-08-26	16.70	16.70	15.46	15.47	2174706
2013-08-27	15.10	15.74	14.86	15.54	1936694
2013-08-28	15.48	15.73	15.17	15.27	1294178
2013-08-29	15.22	15.68	15.18	15.52	1229061
2013-08-30	15.53	15.64	15.20	15.33	683825
2013-09-03	15.54	15.63	15.27	15.59	1049165
2013-09-04	15.62	15.86	15.50	15.80	1616095
2013-09-05	15.80	16.01	15.80	15.87	1121527
2013-09-06	15.96	16.00	15.50	15.83	820981
2013-09-09	15.86	15.98	15.50	15.94	1068471
2013-09-10	16.00	16.05	15.78	15.79	974387
2013-09-11	15.73	15.96	15.67	15.94	1070137
2013-09-12	15.94	16.00	15.62	15.66	691785
2013-09-13	15.66	16.02	15.50	16.01	1106894
2013-09-16	16.26	16.50	16.09	16.45	1106922
2013-09-17	16.52	16.88	16.35	16.88	913959
2013-09-18	16.88	16.97	16.53	16.88	600990
2013-09-19	16.98	16.98	16.44	16.78	494361
2013-09-20	16.77	17.42	16.76	17.29	1346677
2013-09-23	17.27	17.29	16.47	16.91	921611
2013-09-24	16.90	17.52	16.73	17.02	1052015
2013-09-25	17.09	17.47	16.92	17.38	900198
2013-09-26	17.40	17.40	16.78	16.80	825927
2013-09-27	16.80	17.37	16.59	17.30	864028
2013-09-30	16.98	17.06	16.64	16.78	1039257
2013-10-01	16.75	16.92	16.60	16.82	677948
2013-10-02	16.70	16.92	16.33	16.38	1153866
2013-10-03	16.35	16.70	15.84	16.19	1274997
2013-10-04	16.17	16.21	15.94	16.17	1058484
2013-10-07	16.48	16.49	15.95	15.98	684140
2013-10-08	15.87	15.93	15.51	15.51	1112697
2013-10-09	15.56	15.88	15.53	15.73	799181
2013-10-10	16.01	16.25	15.91	16.15	733443
2013-10-11	16.17	16.31	16.03	16.25	644587
2013-10-14	15.99	16.05	15.69	15.97	777046
2013-10-15	15.95	16.23	15.90	15.93	700865
2013-10-16	16.09	16.45	16.05	16.33	559867
2013-10-17	16.15	16.54	16.14	16.39	705065
2013-10-18	16.43	16.54	15.00	15.29	2243929
2013-10-21	15.45	15.45	14.46	14.57	1685661
2013-10-22	14.50	15.05	14.41	14.87	1045843
2013-10-23	14.73	14.73	14.32	14.37	1251920
2013-10-24	14.33	14.76	14.30	14.39	1219902
2013-10-25	14.45	14.68	13.97	14.45	1899166
2013-10-28	14.50	14.66	14.29	14.40	1057640
2013-10-29	14.48	14.56	14.17	14.38	847645
2013-10-30	14.38	14.46	14.01	14.08	1109489
2013-10-31	14.44	14.78	13.92	14.17	2032137
2013-11-01	14.16	14.24	13.83	14.08	1480120
2013-11-04	14.16	14.82	14.07	14.75	1288794
2013-11-05	14.69	14.80	14.47	14.55	897273
2013-11-06	14.63	14.82	14.45	14.49	769946
2013-11-07	14.51	14.58	13.91	13.92	882391
2013-11-08	13.91	14.28	13.76	14.19	1228796
2013-11-11	14.15	14.42	13.96	14.18	589773
2013-11-12	14.11	14.53	14.11	14.46	649439
2013-11-13	14.39	15.36	14.39	15.36	1148913
2013-11-14	15.30	15.46	15.01	15.42	966526
2013-11-15	15.41	15.52	15.24	15.41	883585
2013-11-18	15.57	15.75	15.25	15.41	895428
2013-11-19	15.37	15.66	15.15	15.42	969755
2013-11-20	15.44	15.73	15.43	15.68	723769
2013-11-21	15.75	16.24	15.63	16.18	995309
2013-11-22	16.25	16.30	16.03	16.17	856215
2013-11-25	16.29	16.75	16.08	16.49	1004906
2013-11-26	16.56	16.73	16.39	16.40	829262
2013-11-27	16.37	16.49	16.21	16.49	457502
2013-11-29	16.55	16.69	16.28	16.38	252355
2013-12-02	16.40	16.62	16.30	16.43	875035
2013-12-03	16.37	16.54	16.31	16.38	1259047
2013-12-04	16.32	16.62	16.30	16.49	672631
2013-12-05	16.41	16.50	16.13	16.24	516554
2013-12-06	16.45	16.50	16.29	16.44	542838
2013-12-09	16.43	16.50	16.13	16.14	890182
2013-12-10	16.05	16.50	15.88	16.47	795164
2013-12-11	16.45	16.49	16.04	16.08	527964
2013-12-12	16.01	16.19	15.82	15.95	473829
2013-12-13	15.95	16.18	15.70	16.02	520737
2013-12-16	16.07	16.33	16.07	16.22	395960
2013-12-17	16.22	16.24	15.89	16.07	401618
2013-12-18	16.06	16.44	15.97	16.40	535475
2013-12-19	16.39	16.41	16.08	16.08	412799
2013-12-20	16.16	16.57	16.11	16.56	952361
2013-12-23	16.66	16.71	16.27	16.59	483277
2013-12-24	16.32	16.58	16.32	16.45	232862
2013-12-26	16.50	16.71	16.39	16.43	439244
2013-12-27	16.50	16.59	16.35	16.47	222854
2013-12-30	16.41	16.55	16.25	16.45	317281
2013-12-31	16.44	16.48	16.00	16.25	874219
2014-01-02	16.15	16.19	15.91	15.95	450581
2014-01-03	15.98	16.19	15.84	16.00	551234
2014-01-06	16.14	16.19	15.89	15.90	660666
2014-01-07	15.95	16.20	15.94	16.01	832403
2014-01-08	16.01	16.14	15.82	16.12	437856
2014-01-09	16.14	16.59	15.96	16.59	1251029
2014-01-10	16.64	16.97	16.56	16.78	862399
2014-01-13	16.90	16.90	15.81	15.85	937986
2014-01-14	15.88	16.16	15.88	16.11	695473
2014-01-15	16.18	16.32	15.94	16.10	557161
2014-01-16	16.02	16.27	16.02	16.14	433326
2014-01-17	16.14	16.24	16.05	16.08	358567
2014-01-21	16.14	16.35	16.12	16.27	560678
2014-01-22	16.39	16.57	16.35	16.48	604852
2014-01-23	16.28	16.48	16.14	16.43	512037
2014-01-24	16.26	16.43	15.95	15.99	520072
2014-01-27	16.09	16.09	15.65	15.67	462794
2014-01-28	15.65	15.86	15.50	15.55	577411
2014-01-29	15.37	15.61	15.14	15.59	565003
2014-01-30	15.78	15.94	15.62	15.67	474034
2014-01-31	15.39	16.93	15.34	16.73	2303365
2014-02-03	17.50	16.92	15.94	16.12	1279247
2014-02-04	16.21	16.24	15.83	15.89	755472
2014-02-05	15.80	16.02	15.45	15.82	536141
2014-02-06	15.87	16.00	15.41	15.56	486713
2014-02-07	15.63	15.76	15.37	15.70	582379
2014-02-10	15.63	15.71	15.30	15.46	863078
2014-02-11	15.42	16.05	15.33	15.86	681361
2014-02-12	15.86	16.19	15.86	16.17	613506
2014-02-13	16.03	16.39	15.92	16.37	484607
2014-02-14	16.38	16.60	16.16	16.54	488448
2014-02-18	16.65	16.75	16.45	16.66	519379
2014-02-19	16.64	16.73	16.47	16.70	510060
2014-02-20	16.68	17.16	16.60	17.09	1043016
2014-02-21	17.40	17.50	16.05	16.67	2171711
2014-02-24	16.98	17.22	16.73	16.89	1108801
2014-02-25	16.94	17.07	16.79	17.02	1088493
2014-02-26	17.04	17.46	16.87	17.36	1436427
2014-02-27	17.36	17.50	17.24	17.37	685351
2014-02-28	17.42	17.74	17.41	17.53	897106
2014-03-03	17.33	17.48	17.14	17.18	985942
2014-03-04	17.39	18.00	17.18	17.92	1116804
2014-03-05	17.92	18.44	17.73	18.21	715213
2014-03-06	18.38	18.39	17.97	18.18	735489
2014-03-07	18.33	18.61	18.12	18.45	1249326
2014-03-10	18.46	18.60	18.23	18.58	555965
2014-03-11	18.61	18.63	18.10	18.23	734240
2014-03-12	18.11	18.72	18.01	18.68	564903
2014-03-13	18.83	18.87	17.80	18.19	850775
2014-03-14	18.99	19.26	18.63	19.14	1681924
2014-03-17	19.25	19.75	19.16	19.35	1114897
2014-03-18	19.35	19.83	19.25	19.72	530296
2014-03-19	19.78	19.80	19.23	19.38	459865
2014-03-20	19.29	19.56	19.17	19.40	492786
2014-03-21	19.46	19.78	19.23	19.59	1049267
2014-03-24	19.59	19.93	19.41	19.65	840884
2014-03-25	19.75	19.93	19.39	19.62	580854
2014-03-26	19.75	20.15	19.51	19.78	1121490
2014-03-27	19.78	19.86	19.23	19.35	694874
2014-03-28	19.32	20.07	19.30	19.83	871006
2014-03-31	19.90	21.38	19.90	20.92	1862506
2014-04-01	21.03	21.41	20.75	21.14	1082444
2014-04-02	21.14	21.18	20.52	20.76	1175093
2014-04-03	20.77	20.91	20.63	20.77	511856
2014-04-04	20.89	20.98	20.09	20.18	674398
2014-04-07	20.17	20.63	19.53	19.98	761546
2014-04-08	20.01	20.49	19.78	20.28	1235212
2014-04-09	20.40	21.21	20.34	20.90	939424
2014-04-10	20.84	21.04	20.51	20.51	902841
2014-04-11	20.42	20.99	20.17	20.78	1386263
2014-04-14	21.04	21.33	20.64	21.06	1091366
2014-04-15	21.06	21.54	20.84	21.48	1124452
2014-04-16	21.79	22.01	21.33	21.98	1309004
2014-04-17	21.90	22.44	21.90	22.35	1012481
2014-04-21	22.53	22.60	21.91	22.26	799590
2014-04-22	22.34	22.49	22.05	22.46	627597
2014-04-23	22.51	22.68	22.28	22.51	649309
2014-04-24	22.72	22.78	22.14	22.33	406314
2014-04-25	22.25	22.48	21.54	21.68	1079777
2014-04-28	21.68	21.99	21.14	21.52	909411
2014-04-29	21.55	21.80	21.36	21.50	726183
2014-04-30	21.64	22.31	21.32	21.86	1146219
2014-05-01	21.90	22.33	19.99	22.05	2734718
2014-05-02	22.12	23.48	22.02	23.27	1596629
2014-05-05	23.15	23.59	22.61	23.38	1734200
2014-05-06	23.36	23.80	23.25	23.35	1712837
2014-05-07	23.44	23.99	23.34	23.77	1614829
2014-05-08	23.84	24.16	23.47	23.69	1230993
2014-05-09	23.73	23.77	23.37	23.74	959037
2014-05-12	24.00	24.79	23.86	24.65	1335657
2014-05-13	24.69	25.17	24.65	24.80	1417102
2014-05-14	24.85	25.03	24.35	24.51	1372227
2014-05-15	24.52	24.81	24.19	24.62	1469316
2014-05-16	24.81	24.92	24.33	24.54	972188
2014-05-19	24.54	24.80	24.42	24.64	923612
2014-05-20	24.63	24.82	24.33	24.57	1313053
2014-05-21	24.58	25.14	24.58	25.10	1207824
2014-05-22	25.06	25.25	24.72	24.90	835156
2014-05-23	25.00	25.13	24.66	25.10	864131
2014-05-27	26.20	26.87	25.31	25.52	3590003
2014-05-28	25.58	25.66	25.06	25.38	1587037
2014-05-29	25.18	25.18	24.64	25.09	1751574
2014-05-30	25.02	25.57	25.02	25.44	2257864
2014-06-02	25.59	25.96	25.33	25.92	1191879
2014-06-03	25.77	25.89	25.30	25.34	2537575
2014-06-04	25.26	26.39	25.06	26.34	1455913
2014-06-05	26.52	26.71	25.99	26.55	1062397
2014-06-06	26.15	26.44	25.75	26.27	1417082
2014-06-09	26.01	26.10	24.34	24.51	2544118
2014-06-10	24.51	25.10	24.40	25.02	1239604
2014-06-11	24.91	25.24	24.84	25.20	842650
2014-06-12	25.01	25.01	24.49	24.70	1150015
2014-06-13	24.76	24.76	24.23	24.41	820975
2014-06-16	24.37	24.82	24.25	24.74	999069
2014-06-17	24.66	25.17	24.61	25.07	878765
2014-06-18	25.07	25.89	25.03	25.81	1477451
2014-06-19	25.86	25.95	25.34	25.63	800909
2014-06-20	25.68	25.99	25.32	25.94	1853751
2014-06-23	25.84	26.16	25.15	25.22	990896
2014-06-24	24.49	24.80	24.00	24.58	1602894
2014-06-25	24.63	25.21	24.43	25.17	1166998
2014-06-26	25.06	25.66	24.92	25.55	952595
2014-06-27	25.44	27.14	25.31	26.83	10655889
2014-06-30	26.90	27.50	26.40	27.36	2638612
2014-07-01	27.56	28.00	27.28	27.69	1653738
2014-07-02	27.79	28.77	27.79	28.71	1938524
2014-07-03	28.82	29.01	28.28	29.01	3908313
2014-07-07	28.70	29.13	28.57	28.95	1835201
2014-07-08	28.86	29.82	28.67	29.50	2875633
2014-07-09	29.84	29.95	29.40	29.69	1815523
2014-07-10	29.45	30.30	29.09	30.03	1845338
2014-07-11	30.18	30.39	29.64	30.33	1151071
2014-07-14	30.60	30.85	30.41	30.56	1596079
2014-07-15	30.61	31.11	30.50	30.86	1739428
2014-07-16	31.03	31.32	30.64	30.84	1531555
2014-07-17	30.75	30.97	30.22	30.34	1422051
2014-07-18	30.53	30.93	30.34	30.86	1135511
2014-07-21	30.84	30.84	30.03	30.39	1163806
2014-07-22	30.48	31.63	30.46	31.52	1420223
2014-07-23	31.60	31.73	31.35	31.49	1085423
2014-07-24	31.65	31.87	31.52	31.71	1543809
2014-07-25	31.67	31.90	31.52	31.63	1201334
2014-07-28	31.94	32.11	31.07	31.17	1559065
2014-07-29	31.30	31.51	30.57	30.60	1516595
2014-07-30	30.87	31.09	29.70	29.94	2560947
2014-07-31	29.59	29.60	27.43	27.96	2868004
2014-08-01	27.82	29.36	27.79	28.82	1890034
2014-08-04	28.91	29.18	28.73	28.95	2017411
2014-08-05	29.06	29.13	28.59	28.72	1472436
2014-08-06	28.63	29.21	28.41	29.03	1266401
2014-08-07	29.10	29.17	28.10	28.14	1449625
2014-08-08	28.07	28.41	27.66	28.26	1322219
2014-08-11	28.54	29.23	28.47	29.11	1264841
2014-08-12	29.29	29.76	29.07	29.59	1448766
2014-08-13	29.70	30.67	29.50	30.35	1219061
2014-08-14	30.35	30.54	30.27	30.49	1215376
2014-08-15	30.73	30.91	29.95	30.37	1003995
2014-08-18	30.48	30.48	30.01	30.21	1042495
2014-08-19	30.23	30.57	30.00	30.30	1050000
2014-08-20	30.31	30.47	30.10	30.24	668753
2014-08-21	30.25	30.25	29.67	29.73	901027
2014-08-22	29.70	29.91	29.35	29.60	1042263
2014-08-25	29.80	30.38	29.74	30.16	843803
2014-08-26	30.06	30.39	29.39	29.78	1363160
2014-08-27	29.90	30.04	29.65	29.80	1263168
2014-08-28	29.64	29.91	29.45	29.87	2478398
2014-08-29	29.99	30.09	29.65	29.87	820436
2014-09-02	29.88	30.69	29.87	30.59	964142
2014-09-03	30.66	30.90	30.32	30.34	1270301
2014-09-04	30.38	30.64	29.44	29.58	1063361
2014-09-05	29.58	29.91	29.39	29.79	633745
2014-09-08	29.74	30.48	29.73	30.40	873769
2014-09-09	30.47	30.86	30.24	30.59	1087398
2014-09-10	30.54	30.82	30.16	30.69	607723
2014-09-11	30.51	30.89	30.17	30.83	611008
2014-09-12	30.75	31.22	30.55	30.89	1274019
2014-09-15	30.95	31.39	30.72	31.35	705211
2014-09-16	31.31	32.01	31.31	31.84	934232
2014-09-17	31.86	31.91	31.33	31.39	1016166
2014-09-18	31.50	32.37	31.34	32.27	954408
2014-09-19	32.43	32.50	31.71	32.09	2505264
2014-09-22	32.00	32.09	31.07	31.37	1166471
2014-09-23	31.37	31.43	30.66	30.69	821102
2014-09-24	30.74	31.20	30.51	31.06	1141218
2014-09-25	30.90	30.94	29.90	30.14	1322451
2014-09-26	30.17	30.59	30.04	30.23	767328
2014-09-29	30.09	31.20	29.96	30.76	1411344
2014-09-30	30.71	30.99	30.29	30.56	2158862
2014-10-01	30.59	30.59	30.01	30.25	1368846
2014-10-02	30.26	31.11	30.18	30.64	1405967
2014-10-03	30.74	33.05	30.52	32.68	2485043
2014-10-06	33.07	33.15	31.60	31.85	1219287
2014-10-07	31.63	32.15	31.10	31.11	946001
2014-10-08	31.25	31.76	30.86	31.68	1030392
2014-10-09	31.72	32.37	31.57	31.57	1159009
2014-10-10	31.57	32.17	31.46	31.55	863249
2014-10-13	31.69	31.98	30.83	30.98	1045971
2014-10-14	31.70	31.79	30.62	31.05	1811185
2014-10-15	30.70	32.03	30.62	31.63	2023072
2014-10-16	31.18	31.56	25.48	25.91	5441727
2014-10-17	27.38	29.48	26.55	27.92	6266311
2014-10-20	28.99	29.65	28.14	29.28	2666550
2014-10-21	29.43	29.95	28.83	28.92	2377196
2014-10-22	29.11	29.21	26.56	26.71	4815582
2014-10-23	27.15	27.44	26.14	26.50	4327500
2014-10-24	26.50	27.09	26.45	26.68	1739987
2014-10-27	26.58	26.92	26.39	26.73	1810816
2014-10-28	26.90	27.27	26.72	27.23	2048243
2014-10-29	27.23	27.77	26.51	27.72	2050954
2014-10-30	28.98	29.38	26.85	27.28	4783123
2014-10-31	28.25	28.50	27.75	28.41	3778650
2014-11-03	28.53	29.32	28.41	28.90	2302913
2014-11-04	29.15	30.73	29.00	30.66	3080679
2014-11-05	30.90	32.06	30.83	31.76	3309988
2014-11-06	31.76	32.87	31.42	32.18	2477783
2014-11-07	32.00	32.18	30.44	31.19	4584435
2014-11-10	31.17	31.61	30.96	31.01	1643274
2014-11-11	31.01	31.20	30.61	31.05	2345886
2014-11-12	30.83	31.03	30.36	30.71	1568220
2014-11-13	30.71	31.23	30.53	31.12	222305
2014-11-14	30.92	30.93	29.90	30.39	1560081
2014-11-17	30.44	31.41	30.32	30.94	2478010
2014-11-18	30.89	31.60	30.89	31.45	2098236
2014-11-19	31.56	32.15	31.35	31.91	2049814
2014-11-20	31.00	32.25	31.00	31.70	2498709
2014-11-21	31.95	32.19	31.12	31.45	2481650
2014-11-24	31.89	32.05	31.24	31.37	2076072
2014-11-25	31.30	31.89	30.68	31.54	2813427
2014-11-26	31.72	32.09	31.49	32.00	1614108
2014-11-28	32.10	32.58	31.87	32.30	836667
2014-12-01	32.06	32.59	31.60	32.22	1748951
2014-12-02	32.31	34.07	32.00	33.85	3262722
2014-12-03	34.00	37.02	33.97	36.49	3932434
2014-12-04	36.52	38.64	36.45	37.59	3360028
2014-12-05	37.46	38.22	37.00	37.09	2576353
2014-12-08	36.85	38.21	36.57	37.51	2041748
2014-12-09	37.00	37.50	36.43	36.57	3233284
2014-12-10	36.28	36.94	35.81	35.95	1316057
2014-12-11	36.11	36.70	35.46	35.79	1368824
2014-12-12	35.36	35.71	33.47	33.59	2033902
2014-12-15	33.69	34.16	31.94	32.40	1761547
2014-12-16	32.37	33.39	31.88	32.25	1222273
2014-12-17	32.28	33.06	31.40	33.00	1731503
2014-12-18	33.55	33.56	31.50	33.15	2395996
2014-12-19	33.05	33.83	32.75	33.48	2870759
2014-12-22	33.51	34.61	33.44	34.03	704090
2014-12-23	34.34	34.52	33.51	33.52	1325125
2014-12-24	33.04	34.13	32.59	34.01	1193841
2014-12-26	34.10	34.33	33.90	34.07	618724
2014-12-29	34.10	34.26	33.62	33.72	535716
2014-12-30	33.74	33.84	33.32	33.53	750154
2014-12-31	33.52	33.79	32.78	32.79	1038963
2015-01-02	33.02	33.41	31.18	31.66	1502321
2015-01-05	31.50	31.67	30.09	30.81	3465144
2015-01-06	31.19	32.23	31.15	31.26	2884971
2015-01-07	31.50	32.25	31.36	32.12	1120160
2015-01-08	32.40	33.34	32.26	33.12	1840584
2015-01-09	33.25	33.95	33.00	33.70	1076796
2015-01-12	33.79	33.92	32.47	33.16	1026738
2015-01-13	32.90	33.32	31.51	31.69	1428015
2015-01-14	31.28	31.65	30.75	31.53	1719045
2015-01-15	34.99	35.37	32.84	34.57	6686609
2015-01-16	34.87	35.47	33.91	34.14	2230066
2015-01-20	35.00	35.83	34.15	35.71	2236178
2015-01-21	35.97	35.98	34.83	35.01	2059763
2015-01-22	35.06	35.85	34.67	35.55	1409785
2015-01-23	35.51	35.99	35.00	35.45	1096698
2015-01-26	35.93	37.17	35.62	36.95	2511300
2015-01-27	36.89	37.13	36.01	37.02	2474728
2015-01-28	31.48	31.58	28.01	28.05	5647709
2015-01-29	28.37	29.22	27.70	29.09	5885255
2015-01-30	29.11	29.65	27.00	27.15	4437347
2015-02-02	27.07	27.18	25.29	26.80	3918213
2015-02-03	26.97	26.97	25.75	26.27	3283707
2015-02-04	26.01	26.76	25.92	26.16	2784593
2015-02-05	26.25	26.82	25.58	26.10	2524207
2015-02-06	26.18	26.43	25.97	26.18	1786067
2015-02-09	26.08	26.18	25.50	25.64	2056587
2015-02-10	25.84	26.72	25.65	26.49	2790685
2015-02-11	26.64	26.82	25.41	25.87	2997608
2015-02-12	25.87	26.15	23.44	25.98	7188149
2015-02-13	25.94	26.89	25.62	26.75	2626962
2015-02-17	27.23	27.79	26.91	27.43	2680214
2015-02-18	27.43	28.79	27.30	28.31	2726433
2015-02-19	28.23	28.41	27.42	27.43	3042062
2015-02-20	27.43	27.86	26.94	27.65	1583802
2015-02-23	27.53	28.00	27.44	27.58	1273088
2015-02-24	27.76	27.76	27.09	27.55	1319909
2015-02-25	27.47	27.73	26.87	27.05	1336097
2015-02-26	27.21	27.78	27.08	27.51	1462064
2015-02-27	27.25	27.65	27.02	27.43	1509645
2015-03-02	27.38	28.42	27.30	28.35	3190907
2015-03-03	28.72	28.72	27.80	28.61	2329183
2015-03-04	28.63	28.72	27.91	28.03	1730922
2015-03-05	28.03	28.24	26.97	27.20	1572165
2015-03-06	27.05	27.48	26.35	26.43	1833555
2015-03-09	26.62	26.70	26.24	26.29	1478170
2015-03-10	26.01	26.60	25.47	26.53	2023388
2015-03-11	26.47	26.53	24.15	25.37	6254877
2015-03-12	25.37	25.89	25.15	25.18	2153700
2015-03-13	25.05	25.38	24.68	25.04	1448447
2015-03-16	25.06	25.50	24.59	25.06	1681014
2015-03-17	24.85	26.44	24.80	26.21	2223902
2015-03-18	26.17	27.02	25.90	26.75	3101408
2015-03-19	26.75	27.07	26.48	26.94	1646263
2015-03-20	27.15	27.20	26.64	26.84	1436150
2015-03-23	27.17	27.49	26.01	26.15	2748655
2015-03-24	25.93	26.12	23.80	23.95	4966537
2015-03-25	24.36	24.60	23.52	23.80	3448466
2015-03-26	23.78	23.80	22.88	23.55	3111363
2015-03-27	23.67	23.94	23.45	23.71	1379285
2015-03-30	23.78	23.93	23.13	23.35	1845118
2015-03-31	23.20	23.34	22.39	22.59	4904104
2015-04-01	22.68	23.81	22.63	23.76	3791642
2015-04-02	23.80	24.85	23.57	24.44	3216386
2015-04-06	24.22	24.44	23.73	24.01	3961346
2015-04-07	23.72	24.35	23.50	23.90	1983433
2015-04-08	24.02	24.25	23.85	24.13	1513523
2015-04-09	24.05	24.23	23.38	23.51	1808503
2015-04-10	23.58	23.66	23.21	23.29	2792096
2015-04-13	23.26	24.19	23.17	23.84	1904756
2015-04-14	23.85	24.54	23.64	24.53	1361214
2015-04-15	24.63	25.06	24.51	24.71	1342202
2015-04-16	24.82	25.19	24.60	25.10	1244806
2015-04-17	24.97	25.02	24.36	24.56	763914
2015-04-20	24.60	24.83	24.36	24.44	973904
2015-04-21	24.55	24.60	23.88	24.20	1957822
2015-04-22	24.21	24.43	23.60	24.37	1385682
2015-04-23	24.24	24.36	23.35	23.50	2214534
2015-04-24	23.49	23.86	23.20	23.62	1517648
2015-04-27	23.81	24.51	23.68	24.40	1818233
2015-04-28	24.40	24.58	23.82	24.27	1994553
2015-04-29	24.31	24.45	24.05	24.08	2115551
2015-04-30	25.19	26.05	24.25	24.70	5158919
2015-05-01	24.31	25.50	24.31	25.44	1957728
2015-05-04	25.40	25.61	25.27	25.49	1600734
2015-05-05	25.49	25.60	25.01	25.17	1510935
2015-05-06	25.35	25.35	24.31	24.46	1201049
2015-05-07	24.40	24.50	24.12	24.33	1343490
2015-05-08	24.59	24.88	24.45	24.78	662751
2015-05-11	24.52	25.85	24.52	25.73	1622778
2015-05-12	25.75	25.84	25.44	25.76	1136268
2015-05-13	25.64	26.22	25.57	25.75	1778002
2015-05-14	25.86	25.95	25.52	25.72	876592
2015-05-15	25.70	25.78	25.33	25.70	1101921
2015-05-18	25.72	26.19	25.20	25.99	1309299
2015-05-19	25.83	26.64	25.44	25.53	1602405
2015-05-20	25.61	25.91	25.23	25.43	1360206
2015-05-21	25.72	26.50	25.49	26.24	1302878
2015-05-22	26.24	26.51	25.90	26.50	1296859
2015-05-26	26.46	27.35	26.38	27.00	2600528
2015-05-27	27.00	27.13	25.91	26.23	1539537
2015-05-28	26.00	26.00	25.53	25.62	1198702
2015-05-29	25.67	26.19	25.43	25.58	1206470
2015-06-01	25.75	26.00	24.38	24.92	2079510
2015-06-02	24.89	24.96	24.24	24.37	1457375
2015-06-03	24.47	24.99	24.39	24.74	1456914
2015-06-04	24.63	24.91	24.25	24.41	1038400
2015-06-05	24.43	24.43	23.81	24.36	1077026
2015-06-08	24.30	24.38	24.07	24.25	1087819
2015-06-09	24.32	24.33	23.95	24.06	1032270
2015-06-10	24.15	24.66	24.09	24.26	1235178
2015-06-11	24.29	24.44	24.16	24.31	1041185
2015-06-12	24.20	24.66	23.99	24.62	881182
2015-06-15	24.54	24.54	24.06	24.15	1149676
2015-06-16	24.09	24.69	23.94	24.49	875664
2015-06-17	24.49	24.72	24.31	24.51	722428
2015-06-18	24.50	24.73	24.25	24.33	1235191
2015-06-19	24.60	25.65	24.50	25.57	2521679
2015-06-22	25.56	25.78	25.00	25.68	1210023
2015-06-23	25.67	25.83	25.25	25.75	1116980
2015-06-24	25.75	25.87	25.10	25.22	842080
2015-06-25	25.32	25.72	24.79	24.88	1427137
2015-06-26	24.78	24.88	23.64	23.92	2249947
2015-06-29	23.79	24.09	23.33	23.39	1702840
2015-06-30	23.45	23.62	22.87	22.97	2356455
2015-07-01	23.15	23.50	23.03	23.39	2254968
2015-07-02	23.27	23.53	23.14	23.25	1298265
2015-07-06	23.03	23.15	22.24	22.75	4707265
2015-07-07	22.85	23.26	22.26	23.22	1590147
2015-07-08	23.02	23.19	22.36	22.45	1871742
2015-07-09	22.67	22.83	22.31	22.48	1358740
2015-07-10	22.69	22.90	22.33	22.59	1185496
2015-07-13	22.78	22.91	22.35	22.90	902968
2015-07-14	22.91	23.40	22.74	23.17	1635380
2015-07-15	23.15	23.15	22.27	22.30	1619350
2015-07-16	22.34	22.42	21.86	21.92	1882644
2015-07-17	22.00	22.02	21.34	21.72	1451092
2015-07-20	21.70	21.75	21.02	21.05	1295954
2015-07-21	21.06	21.35	20.77	20.85	2128246
2015-07-22	20.71	20.88	20.39	20.53	2789262
2015-07-23	20.50	20.57	19.96	19.99	2026781
2015-07-24	19.99	19.99	19.53	19.56	1265021
2015-07-27	19.44	19.71	19.28	19.41	1621239
2015-07-28	19.42	19.87	19.26	19.82	1631954
2015-07-29	19.72	20.14	19.65	20.11	2014100
2015-07-30	21.34	22.40	21.22	21.92	4351489
2015-07-31	21.94	22.24	21.22	21.64	2241309
2015-08-03	21.50	22.05	21.10	22.03	1939287
2015-08-04	22.16	22.67	21.85	22.40	2288447
2015-08-05	22.67	22.84	22.15	22.41	2185376
2015-08-06	22.48	22.65	22.09	22.55	1193291
2015-08-07	22.45	22.78	22.37	22.56	896698
2015-08-10	22.73	22.79	22.28	22.61	1328729
2015-08-11	22.38	22.57	22.03	22.06	1371332
2015-08-12	21.88	22.79	21.39	22.70	2190341
2015-08-13	22.71	22.99	22.70	22.77	1378154
2015-08-14	22.71	22.88	22.60	22.86	1418338
2015-08-17	22.85	23.12	22.56	22.97	821737
2015-08-18	22.80	23.29	22.80	22.86	1265518
2015-08-19	22.74	22.81	22.00	22.14	1367432
2015-08-20	21.90	22.21	21.74	21.96	1156883
2015-08-21	21.75	22.38	21.71	21.90	2318208
2015-08-24	20.43	21.68	20.39	20.78	2056756
2015-08-25	21.31	21.31	19.93	20.23	2757177
2015-08-26	20.61	20.61	19.78	20.37	2252322
2015-08-27	20.64	21.08	20.29	20.77	1469891
2015-08-28	20.90	21.23	20.59	20.81	1306773
2015-08-31	20.64	21.13	20.64	20.98	1224472
2015-09-01	20.53	20.68	19.56	19.90	4168083
2015-09-02	20.34	20.90	20.12	20.42	2498514
2015-09-03	20.57	21.29	20.52	20.85	1300631
2015-09-04	20.65	20.89	20.36	20.54	1021504
2015-09-08	20.68	20.88	20.30	20.63	1547906
2015-09-09	20.86	21.09	20.60	20.65	1171416
2015-09-10	20.65	21.04	20.57	20.85	1026457
2015-09-11	20.75	21.11	20.63	21.07	864999
2015-09-14	21.09	21.11	20.85	21.06	975940
2015-09-15	21.07	21.37	20.99	21.29	712187
2015-09-16	21.41	21.66	21.20	21.56	717778
2015-09-17	21.41	21.87	21.20	21.53	1033585
2015-09-18	21.16	21.51	20.99	20.99	1576798
2015-09-21	21.10	21.27	20.77	21.12	1037262
2015-09-22	20.93	20.94	20.33	20.37	1560896
2015-09-23	20.41	20.73	20.18	20.57	1024002
2015-09-24	20.47	21.01	20.23	20.95	1053976
2015-09-25	21.15	21.49	20.86	21.03	867019
2015-09-28	20.89	21.18	19.96	20.09	1154573
2015-09-29	20.26	20.42	19.86	20.31	1437388
2015-09-30	20.50	20.90	20.49	20.78	1253939
2015-10-01	20.82	21.04	20.24	20.76	1600307
2015-10-02	20.30	20.65	19.50	19.85	2910169
2015-10-05	19.93	20.23	19.80	20.05	3348194
2015-10-06	20.00	20.27	19.89	19.98	2018551
2015-10-07	20.23	20.26	19.48	19.56	2369881
2015-10-08	19.54	20.71	19.28	20.48	2420759
2015-10-09	20.54	21.03	20.31	20.92	1637307
2015-10-12	20.85	20.93	20.42	20.48	867458
2015-10-13	20.29	20.43	19.21	19.26	1932916
2015-10-14	19.38	19.43	18.74	18.76	2043329
2015-10-15	18.74	19.00	18.00	18.14	3780831
2015-10-16	18.10	19.07	17.95	19.00	2753220
2015-10-19	19.04	19.22	18.54	18.63	980777
2015-10-20	18.84	19.13	18.60	19.02	1305016
2015-10-21	19.14	19.33	18.97	19.15	1390583
2015-10-22	19.14	19.77	19.01	19.66	1073171
2015-10-23	19.72	19.85	19.57	19.71	1214232
2015-10-26	19.70	19.85	19.26	19.34	808681
2015-10-27	19.23	19.44	19.05	19.33	1249336
2015-10-28	19.40	19.78	19.21	19.38	1487786
2015-10-29	18.10	18.83	17.39	18.57	3043492
2015-10-30	18.96	19.95	18.52	18.99	2302455
2015-11-02	18.92	19.27	18.42	19.21	1767514
2015-11-03	19.15	19.66	18.98	19.58	3028264
2015-11-04	19.87	20.46	19.82	20.09	2609794
2015-11-05	20.03	20.81	19.94	20.73	1660195
2015-11-06	20.27	20.75	19.26	20.21	1857595
2015-11-09	20.12	20.39	19.87	19.99	1230250
2015-11-10	19.88	20.23	19.72	20.19	1689349
2015-11-11	20.13	20.19	19.75	19.90	1175389
2015-11-12	19.70	19.83	18.78	18.89	2962048
2015-11-13	18.76	18.83	18.56	18.67	2960499
2015-11-16	18.93	19.14	18.74	19.12	1826805
2015-11-17	19.20	19.96	18.97	19.07	1755936
2015-11-18	19.22	19.58	19.08	19.51	1079843
2015-11-19	19.51	19.51	19.10	19.27	938391
2015-11-20	19.30	19.30	19.00	19.15	1564252
2015-11-23	19.34	20.86	19.16	20.40	1827203
2015-11-24	20.43	20.73	20.10	20.53	1709695
2015-11-25	20.45	21.12	20.36	21.06	1269355
2015-11-27	20.95	21.07	20.83	21.01	545121
2015-11-30	21.00	21.57	20.88	21.53	1752283
2015-12-01	21.45	21.60	21.14	21.23	1960773
2015-12-02	21.08	21.25	20.74	20.86	3683659
2015-12-03	21.00	22.12	21.00	22.10	3444715
2015-12-04	21.95	22.44	21.91	22.04	2409938
2015-12-07	21.93	22.28	21.71	21.95	3409906
2015-12-08	21.87	22.54	21.57	22.51	3273202
2015-12-09	22.38	22.87	22.20	22.68	2746927
2015-12-10	22.21	22.84	22.21	22.60	2460373
2015-12-11	22.47	22.52	21.30	21.49	2224985
2015-12-14	21.42	21.69	20.99	21.16	1366388
2015-12-15	21.34	21.65	21.25	21.43	1340613
2015-12-16	21.39	21.66	20.76	21.17	2034324
2015-12-17	20.94	21.45	20.77	21.16	1590079
2015-12-18	20.98	21.35	20.93	21.32	2338685
2015-12-21	21.39	21.95	21.23	21.92	1369931
2015-12-22	21.82	22.38	21.60	22.31	1294908
2015-12-23	22.42	22.69	22.21	22.53	1534514
2015-12-24	22.55	22.80	22.46	22.49	438233
2015-12-28	22.40	22.58	22.22	22.53	632736
2015-12-29	22.51	22.78	22.13	22.50	796223
2015-12-30	22.37	22.72	22.27	22.32	692889
2015-12-31	22.25	22.44	21.83	22.09	942389
2016-01-04	21.81	21.98	21.25	21.88	1592353
2016-01-05	21.81	22.55	21.50	22.28	4596234
2016-01-06	22.01	22.33	21.14	22.07	6063176
2016-01-07	21.83	22.37	21.53	22.17	2874885
2016-01-08	22.36	23.31	22.13	22.91	2696310
2016-01-11	23.07	23.63	22.81	23.29	2345148
2016-01-12	23.55	23.89	23.39	23.75	2488192
2016-01-13	23.87	24.13	23.26	23.57	2142025
2016-01-14	23.74	23.89	22.89	23.04	2476188
2016-01-15	22.62	22.88	21.23	21.85	4211790
2016-01-19	22.07	22.38	21.30	21.57	2105794
2016-01-20	21.39	21.51	20.41	21.31	2732563
2016-01-21	21.35	21.75	20.99	21.09	1958274
2016-01-22	21.44	21.77	21.34	21.66	1276921
2016-01-25	21.82	21.89	21.42	21.45	1738697
2016-01-26	21.45	21.76	21.24	21.65	1978424
2016-01-27	21.67	22.14	21.35	21.59	1507047
2016-01-28	21.64	22.01	21.40	21.73	1267549
2016-01-29	21.71	22.20	21.66	22.18	1888458
2016-02-01	22.13	22.76	22.10	22.69	1361364
2016-02-02	22.60	22.64	22.03	22.12	1572727
2016-02-03	22.19	22.28	21.81	22.06	1235342
2016-02-04	21.96	22.39	21.77	22.30	1412687
2016-02-05	22.54	23.10	22.06	22.25	1860044
2016-02-08	22.15	22.74	22.09	22.69	1524972
2016-02-09	22.50	22.68	21.92	22.10	2008014
2016-02-10	22.24	22.82	21.90	22.44	2658024
2016-02-11	19.43	21.70	18.48	21.00	3959770
2016-02-12	21.26	22.05	20.89	22.03	1907059
2016-02-16	22.44	23.12	22.17	22.91	1748482
2016-02-17	23.15	23.48	22.51	23.38	2141974
2016-02-18	23.37	23.42	22.82	22.99	1210640
2016-02-19	22.83	23.00	22.24	22.72	1857776
2016-02-22	22.98	23.22	22.89	22.97	1765799
2016-02-23	22.84	23.40	22.76	23.35	1643054
2016-02-24	23.27	23.45	22.84	23.09	1434471
2016-02-25	23.13	24.00	22.79	23.71	1772622
2016-02-26	23.75	24.00	23.64	23.71	1550217
2016-02-29	23.73	24.56	23.71	24.45	2234877
2016-03-01	24.52	24.60	23.88	23.90	2674581
2016-03-02	23.94	24.52	23.71	23.95	500
2016-03-03	24.34	24.82	24.33	24.78	1859458
2016-03-04	24.61	24.78	24.31	24.68	1545265
2016-03-07	24.73	24.83	24.41	24.70	1811868
2016-03-08	24.54	24.90	24.54	24.78	1791917
2016-03-09	24.79	25.07	24.35	24.78	1141524
2016-03-10	24.80	24.80	23.97	24.03	1588496
2016-03-11	24.17	24.55	23.83	24.55	1414326
2016-03-14	24.38	24.47	24.02	24.16	878767
2016-03-15	23.91	24.12	23.69	23.71	1346076
2016-03-16	23.55	23.97	23.34	23.82	877972
2016-03-17	23.93	25.13	23.79	25.06	2025955
2016-03-18	25.13	25.37	25.06	25.15	1585480
2016-03-21	25.05	25.16	24.43	24.75	1055289
2016-03-22	24.75	24.83	24.26	24.30	1139448
2016-03-23	24.23	24.41	24.08	24.27	627327
2016-03-24	24.19	24.28	23.74	24.09	860256
2016-03-28	24.21	24.92	24.11	24.43	221824
2016-03-29	24.33	24.99	24.02	24.38	933115
2016-03-30	25.25	25.49	24.88	25.36	1181435
2016-03-31	25.36	25.52	25.12	25.36	2571423
2016-04-01	25.34	26.12	25.27	26.12	1514945
2016-04-04	26.10	26.45	25.72	25.87	2426555
2016-04-05	25.73	25.85	25.34	25.63	1953690
2016-04-06	25.73	26.00	25.39	25.99	1129782
2016-04-07	25.77	26.13	25.41	25.89	1075456
2016-04-08	25.97	26.15	25.38	25.53	1107694
2016-04-11	25.67	25.76	25.23	25.35	1065610
2016-04-12	25.28	25.90	25.28	25.65	1158648
2016-04-13	25.68	25.78	25.44	25.77	1194368
2016-04-14	25.72	25.72	25.05	25.05	1219129
2016-04-15	25.07	25.65	24.88	25.09	1246643
2016-04-18	24.86	24.94	24.46	24.88	1321443
2016-04-19	24.98	25.09	24.32	24.36	1171225
2016-04-20	24.33	24.36	23.71	23.84	1443229
2016-04-21	23.74	23.96	23.55	23.63	1811004
2016-04-22	23.60	24.17	23.55	23.95	1324614
2016-04-25	23.99	24.14	23.68	23.68	734319
2016-04-26	23.69	23.81	23.53	23.60	1455629
2016-04-27	23.39	23.69	23.29	23.48	2087476
2016-04-28	25.81	27.21	25.25	26.40	4755527
2016-04-29	26.40	27.04	25.63	26.91	3154664
2016-05-02	27.01	27.79	27.01	27.50	1807339
2016-05-03	27.65	27.69	26.84	27.13	2585961
2016-05-04	27.08	27.45	27.04	27.13	1997996
2016-05-05	27.28	27.28	25.79	26.30	3810946
2016-05-06	23.55	24.79	23.01	24.76	3843654
2016-05-09	25.01	25.85	24.90	25.51	1837707
2016-05-10	25.41	25.98	25.25	25.97	1339598
2016-05-11	25.68	26.41	25.51	25.98	1098032
2016-05-12	26.14	26.41	25.76	25.95	1260341
2016-05-13	26.08	26.15	25.55	25.73	1039848
2016-05-16	25.76	26.50	25.76	25.98	1020515
2016-05-17	25.84	25.99	25.02	25.28	958795
2016-05-18	25.27	25.35	24.71	24.93	892391
2016-05-19	24.86	25.35	24.56	25.08	1454934
2016-05-20	25.03	25.36	24.76	24.97	861146
2016-05-23	24.89	25.16	24.82	24.96	946479
2016-05-24	25.00	25.20	24.84	25.01	1254060
2016-05-25	24.26	24.51	23.65	24.50	2249958
2016-05-26	24.32	25.32	24.32	25.12	1629009
2016-05-27	25.19	25.39	24.81	24.84	1355061
2016-05-31	24.77	25.23	24.57	24.87	1255681
2016-06-01	24.70	25.25	24.70	24.89	1901815
2016-06-02	24.82	24.97	24.46	24.94	1661588
2016-06-03	24.89	25.24	24.86	25.00	977092
2016-06-06	24.39	24.59	24.07	24.55	2022744
2016-06-07	24.52	24.74	24.36	24.44	954012
2016-06-08	24.17	24.47	24.16	24.35	1050032
2016-06-09	24.21	25.14	24.20	24.99	1409833
2016-06-10	24.80	25.15	24.75	24.94	1350639
2016-06-13	24.83	24.94	24.25	24.35	1352200
2016-06-14	24.19	24.45	23.98	24.37	976318
2016-06-15	24.36	24.63	24.30	24.42	922156
2016-06-16	24.40	24.92	24.34	24.91	1054990
2016-06-17	24.76	24.93	24.52	24.63	835651
2016-06-20	24.86	25.16	24.65	24.84	671186
2016-06-21	25.01	25.26	24.87	24.99	982682
2016-06-22	24.98	25.37	24.82	25.11	1089893
2016-06-23	25.25	25.42	25.12	25.39	712790
2016-06-24	24.61	25.30	24.40	25.10	1395398
2016-06-27	24.24	24.65	24.20	24.32	1281182
2016-06-28	24.40	24.52	24.09	24.22	1090467
2016-06-29	24.46	24.59	23.88	23.92	1468220
2016-06-30	24.07	25.57	23.98	25.48	2140215
2016-07-01	25.59	25.74	24.89	24.94	1180498
2016-07-05	24.72	24.88	24.47	24.48	2136497
2016-07-06	24.55	25.45	24.47	25.33	2583893
2016-07-07	25.44	25.98	25.40	25.82	1340405
2016-07-08	25.88	26.00	25.72	25.79	1186428
2016-07-11	25.83	25.86	25.46	25.48	980745
2016-07-12	25.60	25.72	25.37	25.40	1425493
2016-07-13	25.38	25.40	24.82	25.15	962475
2016-07-14	25.19	25.71	25.09	25.31	2332920
2016-07-15	25.20	25.61	25.04	25.17	1067244
2016-07-18	25.06	25.57	24.90	24.93	733592
2016-07-19	25.23	25.23	24.72	25.09	1027787
2016-07-20	25.07	25.27	24.87	25.11	614675
2016-07-21	25.16	25.28	25.06	25.18	489875
2016-07-22	25.32	25.40	25.10	25.19	869829
2016-07-25	25.09	25.53	25.09	25.49	763925
2016-07-26	25.61	25.85	25.17	25.18	888180
2016-07-27	25.08	25.19	24.18	24.32	1252132
2016-07-28	24.15	24.25	23.15	23.74	2109602
2016-07-29	23.80	23.81	23.19	23.25	1507325
2016-08-01	23.35	23.65	23.04	23.24	2028935
2016-08-02	23.24	23.40	22.75	22.87	1698743
2016-08-03	22.87	23.21	22.77	23.15	1608654
2016-08-04	23.23	23.44	23.18	23.30	805930
2016-08-05	23.32	23.46	22.97	23.00	811071
2016-08-08	23.11	23.31	22.96	23.11	903201
2016-08-09	23.05	23.24	23.05	23.17	964105
2016-08-10	23.18	23.34	22.90	22.92	1126627
2016-08-11	23.03	23.23	22.79	22.80	1226727
2016-08-12	22.79	22.97	22.71	22.74	1022138
2016-08-15	22.63	22.88	22.56	22.69	662091
2016-08-16	22.65	22.79	22.49	22.51	1398084
2016-08-17	22.46	23.26	22.46	23.13	1545725
2016-08-18	23.00	23.52	22.99	23.48	1467398
2016-08-19	23.52	23.65	23.36	23.55	926139
2016-08-22	23.61	23.98	23.55	23.88	1025864
2016-08-23	23.88	23.95	23.47	23.48	1112946
2016-08-24	23.59	23.78	23.16	23.21	1130473
2016-08-25	23.23	23.76	23.22	23.56	975362
2016-08-26	23.51	23.85	22.81	22.84	1439471
2016-08-29	22.95	23.08	22.73	22.99	794855
2016-08-30	22.95	23.13	22.73	23.11	1223561
2016-08-31	23.15	23.33	22.67	23.08	749842
2016-09-01	23.01	23.20	22.82	22.98	730667
2016-09-02	23.00	23.67	22.93	23.54	816001
2016-09-06	23.64	23.72	22.62	22.87	1273118
2016-09-07	22.80	22.96	22.59	22.93	690507
2016-09-08	22.94	22.97	22.62	22.76	1072689
2016-09-09	22.60	22.76	21.36	21.39	1907324
2016-09-12	21.24	21.64	21.15	21.49	2014968
2016-09-13	21.43	21.62	21.04	21.04	1480089
2016-09-14	21.10	21.41	20.90	20.96	1433303
2016-09-15	20.86	21.15	20.70	21.06	1108519
2016-09-16	20.87	20.95	20.53	20.80	1726227
2016-09-19	20.80	21.40	20.79	21.33	1767075
2016-09-20	21.38	21.54	21.19	21.19	1099725
2016-09-21	21.24	21.24	20.91	21.16	1154947
2016-09-22	21.22	21.41	21.07	21.20	706708
2016-09-23	21.20	21.28	20.96	20.96	774612
2016-09-26	20.96	21.22	20.89	20.90	851694
2016-09-27	20.94	21.15	20.83	20.90	1093647
2016-09-28	20.84	21.10	20.80	21.01	1103044
2016-09-29	20.90	21.06	20.81	20.93	1044446
2016-09-30	21.11	21.27	20.96	21.12	924868
2016-10-03	21.02	21.41	20.97	21.40	1159448
2016-10-04	21.35	21.35	20.38	20.44	1833041
2016-10-05	20.45	20.93	20.45	20.84	3802699
2016-10-06	20.87	21.15	20.78	21.11	736439
2016-10-07	20.79	20.79	19.82	20.16	2815154
2016-10-10	20.27	21.01	20.12	20.88	1292079
2016-10-11	20.91	21.44	20.88	21.01	1237055
2016-10-12	20.89	21.02	20.57	20.92	1071505
2016-10-13	20.84	21.06	20.72	20.93	860374
2016-10-14	20.84	21.09	20.65	20.72	670357
2016-10-17	20.73	21.04	20.73	20.90	686743
2016-10-18	21.10	21.10	20.85	20.93	599662
2016-10-19	20.83	21.00	20.75	20.91	1068032
2016-10-20	20.87	20.93	20.17	20.19	1825237
2016-10-21	20.14	20.89	20.07	20.62	2009995
2016-10-24	20.78	21.08	20.66	20.96	1427780
2016-10-25	20.99	21.04	20.80	20.91	1456768
2016-10-26	20.87	20.95	20.66	20.67	1334334
2016-10-27	19.75	21.42	19.50	21.06	1944124
2016-10-28	21.02	21.80	21.02	21.64	1399344
2016-10-31	21.58	21.86	21.44	21.84	1143116
2016-11-01	21.80	22.21	21.61	21.79	1744428
2016-11-02	21.71	21.72	20.88	21.08	2896588
2016-11-03	21.03	21.09	20.87	21.02	1346312
2016-11-04	21.01	21.24	19.30	19.31	4343657
2016-11-07	19.40	19.77	19.15	19.60	1810293
2016-11-08	19.49	20.31	19.45	20.16	1455262
2016-11-09	19.75	20.01	18.67	19.64	2223936
2016-11-10	19.59	19.62	18.77	18.85	2082189
2016-11-11	18.81	18.95	18.28	18.78	2940603
2016-11-14	18.79	19.57	18.78	19.46	1418372
2016-11-15	19.55	19.78	19.34	19.36	3358627
2016-11-16	19.35	19.69	19.31	19.64	1446767
2016-11-17	19.39	19.52	17.94	18.61	3288942
2016-11-18	18.53	18.65	18.19	18.31	2545153
2016-11-21	17.19	18.73	17.15	18.27	4952986
2016-11-22	17.93	18.58	17.93	18.21	2900993
2016-11-23	18.21	18.30	17.72	17.83	1977050
2016-11-25	17.95	18.20	17.71	18.18	898222
2016-11-28	18.16	18.17	17.83	17.98	2414308
2016-11-29	18.29	18.41	18.08	18.30	1701359
2016-11-30	18.25	18.37	17.54	17.61	2712552
2016-12-01	17.61	17.85	17.34	17.38	1651940
2016-12-02	17.56	17.78	17.45	17.69	1862462
2016-12-05	17.77	18.19	17.77	17.98	1479103
2016-12-06	17.98	18.40	17.90	17.90	2251869
2016-12-07	18.00	18.43	17.89	18.38	1950552
2016-12-08	18.33	18.87	18.23	18.30	2311321
2016-12-09	18.37	19.40	18.27	19.15	3351545
2016-12-12	19.04	19.31	18.77	18.93	2756610
2016-12-13	19.01	19.08	18.66	18.81	1837384
2016-12-14	18.85	18.92	18.29	18.30	1327818
2016-12-15	18.51	18.51	17.78	18.01	2863020
2016-12-16	18.01	18.32	18.00	18.31	2616852
2016-12-19	18.38	18.57	18.24	18.57	1090701
2016-12-20	18.58	18.78	18.25	18.65	976920
2016-12-21	18.71	18.95	18.61	18.73	712120
2016-12-22	18.66	19.08	18.26	18.98	1344248
2016-12-23	18.95	19.06	18.66	19.02	933261
2016-12-27	18.95	19.21	18.91	19.05	597976
2016-12-28	19.13	19.13	18.72	18.83	840607
2016-12-29	18.81	19.19	18.78	19.10	706944
2016-12-30	19.09	19.23	18.93	18.99	904633
2017-01-03	19.14	19.48	19.08	19.40	1471522
2017-01-04	19.36	19.73	18.99	19.66	1367654
2017-01-05	19.56	19.74	19.38	19.61	3028024
2017-01-06	19.60	19.61	19.11	19.16	943498
2017-01-09	19.11	19.33	18.58	18.63	1420355
2017-01-10	18.65	18.93	18.26	18.30	914580
2017-01-11	18.35	18.72	18.27	18.56	637031
2017-01-12	18.51	18.67	18.36	18.49	439153
2017-01-13	18.45	18.74	18.45	18.57	570185
2017-01-17	18.48	18.84	18.44	18.70	1250746
2017-01-18	18.75	18.87	18.64	18.70	917963
2017-01-19	18.70	18.80	18.38	18.39	837263
2017-01-20	18.51	18.73	18.40	18.55	1185858
2017-01-23	18.60	18.71	18.48	18.69	749289
2017-01-24	18.72	19.00	18.56	18.85	947334
2017-01-25	18.84	19.14	18.81	18.92	825689
2017-01-26	18.90	18.95	18.53	18.58	928058
2017-01-27	18.53	18.85	18.53	18.76	948942
2017-01-30	18.67	18.82	18.57	18.79	803308
2017-01-31	18.79	19.19	18.78	19.14	1271574
2017-02-01	19.15	19.35	19.03	19.34	1149016
2017-02-02	19.35	19.50	19.24	19.42	1239494
2017-02-03	19.55	19.58	19.27	19.42	1073495
2017-02-06	19.42	19.50	18.54	18.64	1637663
2017-02-07	18.66	19.17	18.60	18.68	1164936
2017-02-08	18.63	18.97	18.41	18.75	1460009
2017-02-09	18.11	20.69	18.10	20.60	2877987
2017-02-10	20.60	21.43	20.35	20.43	2075405
2017-02-13	20.40	20.67	20.40	20.52	1385098
2017-02-14	20.49	20.70	20.28	20.33	1400619
2017-02-15	20.27	20.66	20.23	20.59	1287039
2017-02-16	20.62	20.62	20.21	20.57	982127
2017-02-17	20.60	20.79	20.20	20.67	1294597
2017-02-21	20.70	21.09	20.47	20.53	1176029
2017-02-22	20.53	20.60	20.30	20.47	1142325
2017-02-23	20.50	20.69	20.23	20.65	1970508
2017-02-24	20.64	20.64	20.39	20.43	811762
2017-02-27	20.42	20.67	20.35	20.57	1844514
2017-02-28	20.50	20.88	20.33	20.38	1659362
2017-03-01	20.43	20.80	20.29	20.67	1155993
2017-03-02	20.66	20.82	20.43	20.69	1030424
2017-03-03	20.69	20.98	20.63	20.95	1007771
2017-03-06	20.30	20.77	20.26	20.70	1472614
2017-03-07	20.75	20.82	20.59	20.73	990282
2017-03-08	20.70	21.00	20.62	20.94	1339763
2017-03-09	20.95	21.13	20.86	21.10	1130536
2017-03-10	21.25	21.71	21.19	21.52	1270214
2017-03-13	21.52	21.70	21.35	21.49	896769
2017-03-14	21.54	21.63	21.29	21.48	1154496
2017-03-15	21.64	21.87	21.46	21.86	971568
2017-03-16	21.90	21.93	21.42	21.65	1131655
2017-03-17	21.63	21.85	21.56	21.79	1186444
2017-03-20	21.79	21.93	21.47	21.71	1536897
2017-03-21	21.82	21.87	21.46	21.70	1500695
2017-03-22	21.68	22.00	21.61	21.95	1117870
2017-03-23	21.97	22.15	21.91	22.10	928912
2017-03-24	22.10	22.35	22.02	22.26	892829
2017-03-27	21.87	22.33	21.70	22.31	1103331
2017-03-28	22.33	22.41	22.19	22.30	675957
2017-03-29	22.29	22.47	22.25	22.43	658132
2017-03-30	22.41	22.46	22.27	22.41	638890
2017-03-31	22.43	22.60	22.29	22.51	743663
2017-04-03	22.50	22.62	22.29	22.42	863139
2017-04-04	22.39	22.49	22.19	22.45	806973
2017-04-05	22.52	22.65	22.27	22.52	1617989
2017-04-06	22.54	22.85	22.33	22.79	852199
2017-04-07	22.77	22.90	22.63	22.69	788192
2017-04-10	22.70	22.85	22.58	22.76	801134
2017-04-11	22.73	22.85	22.60	22.81	521426
2017-04-12	22.76	22.90	22.68	22.82	530461
2017-04-13	22.84	22.88	22.68	22.82	961326
2017-04-17	22.88	23.09	22.78	23.03	553446
2017-04-18	22.99	23.25	22.83	23.17	1800128
2017-04-19	23.12	23.47	22.94	23.41	1016313
2017-04-20	23.38	23.66	23.18	23.56	1026144
2017-04-21	23.64	26.09	23.33	25.45	9468612
2017-04-24	26.03	26.22	25.65	25.78	2460009
2017-04-25	25.83	26.01	25.44	25.73	1608103
2017-04-26	25.73	25.98	25.61	25.90	1005080
2017-04-27	26.00	26.21	25.78	26.07	869731
2017-04-28	26.10	26.12	25.78	25.96	948270
2017-05-01	26.00	26.00	25.51	25.52	984240
2017-05-02	25.72	25.72	25.02	25.29	1620675
2017-05-03	25.25	25.32	24.89	25.30	1086042
2017-05-04	25.25	25.85	24.65	24.82	2524899
2017-05-05	25.00	25.46	24.72	25.05	1368274
2017-05-08	25.06	25.07	24.56	24.75	1258550
2017-05-09	24.78	24.99	24.55	24.71	992099
2017-05-10	24.70	24.70	24.12	24.20	1540876
2017-05-11	24.13	24.93	23.86	24.82	2699810
2017-05-12	24.87	25.10	24.43	24.87	1756108
2017-05-15	24.81	24.81	24.23	24.37	1894125
2017-05-16	24.61	24.70	24.04	24.13	1348885
2017-05-17	24.03	24.28	23.90	23.99	1007993
2017-05-18	23.68	24.02	23.22	23.91	1779187
2017-05-19	24.01	24.05	23.71	23.82	905522
2017-05-22	23.83	24.23	23.76	23.96	1216528
2017-05-23	23.99	24.04	22.80	23.44	3471575
2017-05-24	23.49	24.03	23.00	23.83	1548622
2017-05-25	23.91	24.15	23.21	23.23	1473183
2017-05-26	23.26	23.75	23.01	23.53	1085760
2017-05-30	23.53	23.53	22.95	23.04	996117
2017-05-31	23.25	23.48	23.10	23.27	1053941
2017-06-01	23.34	23.34	23.10	23.14	883427
2017-06-02	23.16	23.27	22.94	23.04	830635
2017-06-05	23.03	23.15	22.84	23.07	956456
2017-06-06	23.16	23.68	23.14	23.35	1135254
2017-06-07	23.42	24.38	23.37	24.31	1649890
2017-06-08	24.17	25.21	24.17	24.59	2612081
2017-06-09	24.60	24.60	24.07	24.22	1261671
2017-06-12	24.24	24.47	23.51	24.27	1030974
2017-06-13	24.27	24.50	24.02	24.34	801509
2017-06-14	24.27	24.58	24.12	24.32	1283158
2017-06-15	24.28	24.28	23.80	23.95	1070180
2017-06-16	23.87	24.02	23.19	23.48	1537033
2017-06-19	23.59	23.59	23.26	23.51	657992
2017-06-20	23.44	23.74	23.29	23.40	903121
2017-06-21	23.32	23.46	23.18	23.33	775827
2017-06-22	23.32	23.47	22.72	22.94	2242887
2017-06-23	22.91	23.21	22.80	22.84	2471469
2017-06-26	22.90	23.05	22.39	22.40	1448512
2017-06-27	22.30	22.67	22.06	22.11	1082066
2017-06-28	22.15	22.38	21.91	21.96	1129250
2017-06-29	21.99	22.54	21.73	21.82	1031063
2017-06-30	21.80	22.10	21.73	21.92	1311950
2017-07-03	21.90	22.26	21.84	21.90	494067
2017-07-05	21.95	22.09	21.61	21.71	1158106
2017-07-06	21.79	21.91	21.52	21.54	1000477
2017-07-07	21.58	21.61	21.19	21.30	856673
2017-07-10	21.18	21.42	20.68	20.74	1108605
2017-07-11	20.81	20.83	20.28	20.80	3020285
2017-07-12	21.05	21.64	20.98	21.57	1534954
2017-07-13	21.69	22.53	21.69	22.44	2011054
2017-07-14	22.42	22.60	22.29	22.44	1242668
2017-07-17	22.44	22.65	22.33	22.57	847550
2017-07-18	22.50	22.50	22.10	22.20	1119322
2017-07-19	22.30	22.83	22.30	22.49	850527
2017-07-20	22.48	22.60	22.36	22.45	682357
2017-07-21	22.50	22.54	22.31	22.48	674190
2017-07-24	22.49	22.75	22.47	22.72	652689
2017-07-25	22.80	23.60	22.78	23.50	1034163
2017-07-26	24.00	24.79	23.80	24.00	3062368
2017-07-27	24.00	24.19	23.80	24.12	878293
2017-07-28	24.13	24.26	23.93	24.22	786776
2017-07-31	24.25	24.35	24.12	24.29	1107956
2017-08-01	24.36	24.50	24.08	24.17	1298271
2017-08-02	24.25	24.62	23.98	24.62	1213403
2017-08-03	26.00	26.00	25.00	25.26	3120352
2017-08-04	25.35	26.30	25.02	25.45	1492657
2017-08-07	25.66	26.10	25.57	26.01	1385506
2017-08-08	25.97	26.09	25.50	25.76	1904245
2017-08-09	25.85	26.38	25.54	26.19	1575555
2017-08-10	26.12	26.68	25.99	26.65	1260620
2017-08-11	26.72	26.96	26.44	26.94	672936
2017-08-14	26.99	27.41	26.74	27.38	939106
2017-08-15	27.45	28.00	27.30	27.95	1763160
2017-08-16	27.95	28.68	27.77	28.61	1880620
2017-08-17	28.60	28.67	27.95	28.03	1638031
2017-08-18	27.93	28.35	27.53	28.17	1093890
2017-08-21	28.44	28.48	28.12	28.42	1464786
2017-08-22	28.52	29.01	28.25	28.97	1327494
2017-08-23	28.89	29.11	28.71	29.11	1358594
2017-08-24	29.04	29.16	28.46	28.59	1432137
2017-08-25	28.52	28.73	28.35	28.40	1119745
2017-08-28	28.33	28.80	28.16	28.65	1163212
2017-08-29	28.51	28.79	28.20	28.73	714075
2017-08-30	28.70	29.25	28.70	29.24	743948
2017-08-31	29.33	29.50	29.12	29.45	1454887
2017-09-01	29.44	29.86	29.44	29.51	1305024
2017-09-05	29.43	29.50	28.35	28.53	2249460
2017-09-06	28.67	28.82	28.36	28.74	1530506
2017-09-07	28.73	29.14	28.64	29.03	1192577
2017-09-08	29.01	29.18	28.73	29.10	839295
2017-09-11	29.13	29.39	27.35	28.17	2384504
2017-09-12	28.22	29.06	27.90	28.99	1506886
2017-09-13	28.93	29.32	28.89	28.95	769950
2017-09-14	28.83	29.09	28.66	28.71	898162
2017-09-15	28.79	29.66	28.70	29.56	1784865
2017-09-18	29.75	29.78	29.39	29.54	1090131
2017-09-19	29.42	29.42	28.47	28.91	1290987
2017-09-20	28.78	29.29	28.44	29.03	1506495
2017-09-21	28.93	28.98	28.14	28.59	1071480
2017-09-22	28.49	28.98	28.29	28.67	1245387
2017-09-25	28.75	29.31	28.60	28.82	2177109
2017-09-26	28.81	29.07	28.58	28.76	1256548
2017-09-27	28.73	28.96	28.43	28.72	1167312
2017-09-28	28.71	28.77	27.68	28.41	1619181
2017-09-29	28.79	28.89	28.11	28.41	1826917
2017-10-02	28.59	29.68	28.59	29.65	1746435
2017-10-03	29.61	29.65	28.74	28.79	1107993
2017-10-04	28.65	29.99	28.47	29.77	2259933
2017-10-05	29.87	30.00	29.08	29.15	1214189
2017-10-06	29.16	29.42	28.18	28.75	1608224
2017-10-09	28.76	29.59	28.76	28.97	1263513
2017-10-10	29.22	29.29	28.56	28.90	990543
2017-10-11	28.84	29.13	28.75	29.04	920026
2017-10-12	29.05	29.38	28.97	29.33	591834
2017-10-13	29.41	29.45	29.10	29.12	639020
2017-10-16	29.00	29.34	28.76	29.33	1471011
2017-10-17	29.33	29.69	29.21	29.64	1034323
2017-10-18	29.66	30.57	29.66	30.57	1590161
2017-10-19	30.57	30.72	29.95	30.49	1227722
2017-10-20	30.59	31.05	30.52	31.04	1080406
2017-10-23	31.17	31.42	30.76	30.87	778443
2017-10-24	31.00	31.14	30.54	30.69	657300
2017-10-25	30.71	30.93	30.15	30.87	707958
2017-10-26	31.00	31.18	30.65	31.05	509284
2017-10-27	30.98	31.25	30.58	31.21	670938
2017-10-30	31.26	31.73	31.05	31.10	762038
2017-10-31	31.25	31.97	31.25	31.78	766516
2017-11-01	31.94	32.18	31.46	31.59	781413
2017-11-02	31.46	31.77	31.39	31.62	975791
2017-11-03	31.49	31.67	31.06	31.39	1123733
2017-11-06	31.23	31.32	30.38	30.52	808016
2017-11-07	30.40	30.61	30.05	30.46	1508625
2017-11-08	32.36	33.40	31.52	33.13	1939670
2017-11-09	33.12	34.08	33.07	33.92	1338473
2017-11-10	33.97	35.00	33.96	34.53	931474
2017-11-13	34.56	34.83	33.68	34.04	1060666
2017-11-14	34.07	34.34	33.72	34.24	906734
2017-11-15	34.24	34.74	34.05	34.14	919461
2017-11-16	34.39	35.05	34.18	34.98	988460
2017-11-17	34.97	35.30	34.67	35.01	593825
2017-11-20	35.06	35.62	34.86	35.46	574306
2017-11-21	35.61	35.78	35.36	35.61	564621
2017-11-22	35.70	35.70	35.17	35.31	418743
2017-11-24	35.44	35.72	35.12	35.44	316506
2017-11-27	35.43	35.72	35.11	35.63	712016
2017-11-28	35.66	35.83	35.31	35.77	722614
2017-11-29	35.76	36.43	35.65	36.21	869332
2017-11-30	36.54	36.84	36.04	36.67	845444
2017-12-01	36.75	37.38	36.12	37.28	1310841
2017-12-04	37.67	38.39	37.28	37.55	1852993
2017-12-05	37.63	38.08	37.15	37.29	1326111
2017-12-06	37.26	37.76	36.80	37.75	880814
2017-12-07	37.50	37.57	36.95	37.27	1148975
2017-12-08	37.28	37.44	36.80	37.15	727233
2017-12-11	37.05	37.05	35.11	35.90	1401499
2017-12-12	35.88	35.94	35.30	35.55	1111847
2017-12-13	35.51	35.86	34.84	35.01	1341876
2017-12-14	34.58	34.67	32.17	32.66	2369871
2017-12-15	32.80	32.81	31.95	32.14	1835055
2017-12-18	32.11	33.15	31.64	32.94	1471450
2017-12-19	32.43	33.08	32.14	32.25	1111468
2017-12-20	32.57	32.78	32.06	32.41	1158378
2017-12-21	32.48	32.55	31.35	31.38	1037271
2017-12-22	31.51	31.56	31.23	31.42	767648
2017-12-26	31.46	31.62	31.33	31.53	651214
2017-12-27	31.65	31.77	31.27	31.31	795921
2017-12-28	31.31	31.67	31.31	31.61	568006
2017-12-29	31.79	31.79	31.05	31.06	765120
2018-01-02	30.74	30.82	29.63	30.18	2427190
2018-01-03	30.20	30.35	29.10	29.71	2028780
2018-01-04	29.84	30.02	29.25	29.47	1282112
2018-01-05	29.42	29.79	29.21	29.43	1144146
2018-01-08	29.45	30.36	29.38	30.20	1815784
2018-01-09	30.20	30.25	29.89	29.98	1359040
2018-01-10	29.99	30.22	29.34	29.93	1823713
2018-01-11	29.99	30.05	29.41	29.51	1145572
2018-01-12	29.50	29.87	29.39	29.69	1033196
2018-01-16	29.79	30.39	29.41	29.75	1348089
2018-01-17	29.87	30.04	29.39	29.42	967469
2018-01-18	29.34	29.51	28.97	29.49	978872
2018-01-19	29.76	30.82	29.76	30.72	1069573
2018-01-22	30.62	31.25	30.62	31.22	1139208
2018-01-23	31.22	31.22	30.69	30.97	811826
2018-01-24	30.92	30.99	30.26	30.45	761632
2018-01-25	30.54	30.69	29.98	30.24	548595
2018-01-26	30.33	30.68	29.89	30.67	584985
2018-01-29	30.61	30.68	29.32	29.42	820352
2018-01-30	29.25	29.71	28.87	29.62	864456
2018-01-31	29.65	29.71	27.67	27.77	2706044
2018-02-01	27.69	28.20	27.16	28.07	1509723
2018-02-02	28.01	28.01	27.20	27.43	1133589
2018-02-05	27.30	27.60	26.00	26.05	2827399
2018-02-06	25.50	26.59	25.11	26.15	2292257
2018-02-07	26.03	26.33	25.62	25.64	1347827
2018-02-08	25.84	26.32	25.14	25.14	854019
2018-02-09	25.10	25.73	24.35	25.22	1478658
2018-02-12	25.54	25.71	24.84	25.30	1367136
2018-02-13	25.28	25.45	24.93	25.14	800589
2018-02-14	25.10	25.65	24.94	25.59	1206592
2018-02-15	25.79	27.37	24.36	26.50	3081494
2018-02-16	26.36	27.21	25.66	27.00	1758029
2018-02-20	26.60	26.95	26.15	26.38	1400371
2018-02-21	26.49	26.87	24.83	24.86	2066727
2018-02-22	24.85	25.16	24.32	24.93	1419542
2018-02-23	25.00	25.25	24.44	25.01	1028786
2018-02-26	25.09	25.47	24.90	25.42	746460
2018-02-27	25.42	25.87	25.20	25.20	1192192
2018-02-28	25.37	25.77	25.18	25.20	1192460
2018-03-01	25.22	25.30	24.71	24.93	1158413
2018-03-02	24.80	25.12	24.75	25.11	818078
2018-03-05	24.97	24.97	24.29	24.30	1318345
2018-03-06	24.28	24.28	23.54	24.11	1814831
2018-03-07	23.99	24.44	23.67	24.30	814690
2018-03-08	24.43	24.63	24.18	24.22	754417
2018-03-09	24.41	24.84	24.17	24.75	998220
2018-03-12	24.83	25.38	24.08	24.10	789029
2018-03-13	24.22	24.62	24.16	24.51	980826
2018-03-14	25.16	25.89	25.07	25.77	1572656
2018-03-15	25.79	25.96	24.82	24.85	2180033
2018-03-16	24.77	25.56	24.77	25.43	1497618
2018-03-19	25.48	25.98	25.38	25.93	1323270
2018-03-20	25.88	25.90	24.93	25.17	1130828
2018-03-21	25.09	25.19	24.65	24.89	979390
2018-03-22	24.82	24.96	24.08	24.10	1717275
2018-03-23	24.22	24.61	23.69	23.74	918048
2018-03-26	23.94	24.84	23.94	24.79	1110721
2018-03-27	24.78	25.29	24.61	24.86	1451552
2018-03-28	24.85	25.41	24.60	24.90	1847051
2018-03-29	25.22	25.77	24.60	24.61	2295443
2018-04-02	24.56	24.68	23.87	24.02	1764538
2018-04-03	24.03	24.52	23.74	24.12	1052343
2018-04-04	23.99	25.10	23.84	24.68	1778367
2018-04-05	24.85	24.85	23.30	23.48	2130973
2018-04-06	23.43	23.87	23.37	23.72	1102981
2018-04-09	23.74	23.87	23.42	23.70	728667
2018-04-10	23.90	24.09	23.65	24.05	1604554
2018-04-11	23.83	24.15	23.39	23.86	1399977
2018-04-12	23.87	24.02	23.76	23.88	970805
2018-04-13	24.01	24.19	23.77	23.87	920916
2018-04-16	24.03	24.30	23.96	24.07	824867
2018-04-17	24.10	24.12	23.67	23.73	696823
2018-04-18	23.84	23.89	23.51	23.56	848669
2018-04-19	23.42	23.57	22.93	23.02	1299628
2018-04-20	22.91	23.15	22.45	22.75	901012
2018-04-23	22.74	22.74	22.48	22.50	853117
2018-04-24	22.61	22.87	22.51	22.68	1229885
2018-04-25	22.74	23.25	22.55	22.83	1370302
2018-04-26	22.99	23.24	22.58	23.19	833051
2018-04-27	23.23	23.28	22.24	22.45	1432840
2018-04-30	22.38	22.49	21.58	21.60	2307930
2018-05-01	21.61	21.85	21.37	21.61	1181435
2018-05-02	21.61	21.87	21.39	21.43	1631837
2018-05-03	21.30	21.50	20.40	20.50	2687883
2018-05-04	20.37	21.08	20.23	20.91	1389286
2018-05-07	20.86	21.34	20.75	21.05	1637510
2018-05-08	21.12	21.26	20.84	21.16	1838363
2018-05-09	21.23	21.39	21.10	21.23	1301756
2018-05-10	21.36	21.89	21.33	21.54	1538996
2018-05-11	22.55	23.49	21.49	21.73	2018677
2018-05-14	21.70	21.97	20.75	20.80	1681598
2018-05-15	20.76	21.06	20.41	20.77	1407224
2018-05-16	20.81	21.31	20.66	21.15	794231
2018-05-17	21.23	21.53	21.14	21.53	1233036
2018-05-18	21.47	21.47	20.73	20.74	1323961
2018-05-21	20.78	21.00	20.59	20.79	910520
2018-05-22	20.95	21.09	20.63	20.68	950685
2018-05-23	20.57	20.99	20.57	20.84	870093
2018-05-24	20.85	21.09	20.28	21.06	1093472
2018-05-25	21.10	21.48	20.54	20.84	1089938
2018-05-29	20.81	21.49	20.69	20.81	1179978
2018-05-30	20.81	20.85	20.28	20.33	1162290
2018-05-31	20.28	20.40	19.38	19.49	2593574
2018-06-01	19.60	19.84	19.37	19.47	1178838
2018-06-04	19.50	19.88	19.34	19.39	1027207
2018-06-05	19.41	19.75	19.25	19.66	1071140
2018-06-06	19.71	19.71	19.33	19.47	1019328
2018-06-07	19.35	20.07	19.31	19.95	1387892
2018-06-08	20.03	20.36	19.84	20.27	866913
2018-06-11	20.33	20.73	20.24	20.51	1176326
2018-06-12	20.60	20.64	20.18	20.44	942561
2018-06-13	20.42	20.83	20.20	20.70	1772798
2018-06-14	20.72	20.77	20.25	20.66	1152843
2018-06-15	20.77	21.25	20.60	21.24	2017877
2018-06-18	20.92	21.06	19.48	19.83	3200709
2018-06-19	19.73	20.41	19.63	20.37	1518651
2018-06-20	20.46	20.46	20.18	20.23	766646
2018-06-21	20.24	20.41	19.88	19.95	525844
2018-06-22	20.02	20.27	19.51	19.65	3670411
2018-06-25	19.66	20.12	19.54	19.82	1516989
2018-06-26	19.78	20.52	19.51	20.34	1566463
2018-06-27	20.19	20.40	19.97	20.06	623244
2018-06-28	19.99	20.51	19.88	20.28	871860
2018-06-29	20.28	20.43	20.00	20.13	901856
2018-07-02	20.07	20.16	19.44	19.51	757890
2018-07-03	19.64	19.99	19.49	19.60	598134
2018-07-05	19.72	20.36	19.61	20.34	1161039
2018-07-06	20.30	20.65	20.18	20.33	580264
2018-07-09	20.40	20.65	20.09	20.16	1019535
2018-07-10	20.09	20.09	19.69	19.76	1444418
2018-07-11	19.73	19.90	19.24	19.31	960702
2018-07-12	19.28	19.36	18.83	18.99	1226889
2018-07-13	18.85	18.96	18.65	18.73	1248117
2018-07-16	18.95	19.56	18.85	19.19	1746274
2018-07-17	19.19	19.39	18.77	18.80	1614884
2018-07-18	18.73	18.85	18.34	18.34	1458398
2018-07-19	18.31	18.52	18.26	18.31	1033300
2018-07-20	18.32	18.44	18.12	18.29	809090
2018-07-23	18.21	18.36	17.93	18.06	1709445
2018-07-24	18.06	18.30	17.77	17.85	1572565
2018-07-25	17.85	18.09	17.59	18.06	1382871
2018-07-26	18.08	18.43	17.98	18.12	1036233
2018-07-27	18.09	18.39	18.09	18.22	740184
2018-07-30	17.70	18.14	17.64	17.95	1233054
2018-07-31	17.98	18.12	17.70	17.82	1533328
2018-08-01	17.75	17.90	17.58	17.64	1926129
2018-08-02	17.00	17.54	16.30	17.53	2645790
2018-08-03	17.55	18.32	17.55	18.20	1568351
2018-08-06	18.20	18.54	17.97	18.03	1788108
2018-08-07	18.11	18.29	17.81	18.12	1152272
2018-08-08	18.19	18.22	17.41	17.43	897639
2018-08-09	17.55	17.68	17.33	17.45	909500
2018-08-10	17.64	17.79	17.45	17.70	1130673
2018-08-13	17.73	17.80	17.43	17.61	707562
2018-08-14	17.55	17.93	17.46	17.58	879477
2018-08-15	17.53	17.75	17.49	17.73	658806
2018-08-16	17.77	18.23	17.77	18.09	913249
2018-08-17	18.06	18.60	17.98	18.49	1068954
2018-08-20	18.49	18.69	18.39	18.50	838682
2018-08-21	18.47	18.54	18.14	18.23	1005466
2018-08-22	18.18	18.37	17.98	18.35	938712
2018-08-23	18.18	18.55	17.72	18.12	1032628
2018-08-24	18.17	18.97	17.84	18.45	1535873
2018-08-27	18.52	18.82	18.24	18.25	836978
2018-08-28	18.23	18.53	18.22	18.40	749216
2018-08-29	18.41	18.81	18.28	18.70	1075924
2018-08-30	18.69	18.91	18.26	18.42	965076
2018-08-31	18.49	18.79	18.42	18.49	1146584
2018-09-04	18.50	18.75	18.23	18.61	989837
2018-09-05	18.57	18.75	18.27	18.65	1281328
2018-09-06	18.66	19.14	18.66	18.89	1200529
2018-09-07	18.87	18.87	18.52	18.78	727713
2018-09-10	18.84	19.13	18.71	18.87	549303
2018-09-11	18.85	18.89	18.40	18.74	830266
2018-09-12	18.77	19.11	18.56	19.06	850750
2018-09-13	19.58	19.58	18.54	18.73	1148317
2018-09-14	18.80	19.02	18.50	18.94	583092
2018-09-17	18.86	19.17	18.76	19.02	969714
2018-09-18	18.99	18.99	18.39	18.82	1001449
2018-09-19	18.82	18.99	18.48	18.56	729292
2018-09-20	18.70	19.04	18.70	18.87	497269
2018-09-21	18.75	18.86	18.42	18.61	1552920
2018-09-24	18.51	18.96	18.50	18.76	848116
2018-09-25	18.77	18.88	18.04	18.06	1224404
2018-09-26	18.07	18.27	17.80	17.81	934369
2018-09-27	18.03	18.08	17.52	17.93	1060824
2018-09-28	17.89	18.22	17.62	18.09	719606
2018-10-01	18.07	18.12	17.32	17.39	1167622
2018-10-02	17.48	18.08	17.46	17.86	1015342
2018-10-03	17.85	18.17	17.71	17.97	1300111
2018-10-04	17.98	17.99	17.50	17.66	920387
2018-10-05	17.66	17.89	17.66	17.77	570611
2018-10-08	17.76	18.21	17.76	17.99	1205382
2018-10-09	17.88	17.92	17.32	17.38	893499
2018-10-10	17.37	17.78	17.20	17.22	968538
2018-10-11	17.26	17.33	16.68	16.89	1081095
2018-10-12	16.90	17.05	16.50	16.96	973786
2018-10-15	16.97	17.71	16.97	17.52	796735
2018-10-16	17.63	18.13	17.50	17.96	763873
2018-10-17	17.89	18.13	17.61	17.98	500186
2018-10-18	17.87	18.18	17.43	17.46	531578
2018-10-19	17.51	17.94	17.50	17.78	752704
2018-10-22	17.77	17.97	17.64	17.66	713993
2018-10-23	17.59	17.80	17.32	17.68	940759
2018-10-24	17.76	17.92	17.50	17.52	814596
2018-10-25	17.47	17.58	17.34	17.48	1148697
2018-10-26	17.39	17.56	16.94	17.34	753052
2018-10-29	17.48	18.10	17.12	17.38	1498563
2018-10-30	17.43	18.02	17.31	17.96	956342
2018-10-31	17.88	18.01	17.18	17.66	1456868
2018-11-01	16.05	19.00	16.01	18.97	2589099
2018-11-02	18.87	19.05	18.13	18.73	2118345
2018-11-05	18.73	19.45	18.49	19.25	1551596
2018-11-06	19.16	19.58	19.12	19.53	1202152
2018-11-07	19.57	19.67	19.24	19.47	1345517
2018-11-08	19.37	19.64	19.27	19.36	1041827
2018-11-09	19.32	19.51	19.15	19.31	1130504
2018-11-12	19.24	19.56	19.14	19.38	870484
2018-11-13	19.32	19.71	19.01	19.04	1427982
2018-11-14	19.13	19.54	19.11	19.30	1161846
2018-11-15	19.25	19.34	19.09	19.23	1161570
2018-11-16	19.16	19.57	19.12	19.55	1150771
2018-11-19	19.45	20.05	19.35	19.81	1665040
2018-11-20	19.78	20.12	19.53	19.83	1221089
2018-11-21	19.91	20.22	19.72	19.76	787225
2018-11-23	19.81	20.09	19.59	19.94	348789
2018-11-26	20.02	20.19	19.68	19.95	651722
2018-11-27	19.94	20.04	19.71	19.89	651536
2018-11-28	19.90	19.96	19.54	19.75	650439
2018-11-29	19.71	19.88	19.53	19.71	815750
2018-11-30	19.75	20.13	19.69	19.84	1308074
2018-12-03	19.90	20.09	19.68	19.77	699280
2018-12-04	19.73	19.90	18.10	18.21	1862238
2018-12-06	18.12	18.15	17.32	17.67	1660722
2018-12-07	17.62	17.83	17.01	17.15	1218776
2018-12-10	17.19	17.29	16.57	16.75	1169573
2018-12-11	16.87	17.18	16.61	16.75	627751
2018-12-12	16.88	17.14	16.88	17.01	1391590
2018-12-13	17.02	17.21	16.97	17.00	465871
2018-12-14	16.88	17.12	16.83	16.96	813037
2018-12-17	16.95	17.00	16.10	16.22	1180022
2018-12-18	16.18	16.38	16.00	16.06	1395947
2018-12-19	16.13	16.53	15.79	15.86	1030483
2018-12-20	15.85	16.26	15.72	16.03	1477164
2018-12-21	16.10	16.43	15.65	15.68	1638987
2018-12-24	15.58	15.62	15.09	15.17	707398
2018-12-26	15.21	15.52	14.83	15.52	715573
2018-12-27	15.42	15.65	15.09	15.59	771362
2018-12-28	15.61	15.83	15.40	15.59	939562
2018-12-31	15.68	15.82	15.17	15.51	740849
2019-01-02	15.36	15.72	15.26	15.39	785095
2019-01-03	15.32	16.10	15.24	15.67	1219700
2019-01-04	15.75	16.04	15.61	15.82	1687476
2019-01-07	15.84	16.61	15.82	16.47	895024
2019-01-08	16.61	16.97	16.61	16.95	1015667
2019-01-09	16.94	17.25	16.87	17.05	805445
2019-01-10	17.01	17.53	16.89	17.22	690243
2019-01-11	17.21	17.64	17.14	17.54	598689
2019-01-14	17.48	17.78	17.35	17.65	852719
2019-01-15	17.62	17.92	17.56	17.85	1365466
2019-01-16	17.83	18.16	17.77	17.93	937751
2019-01-17	17.93	17.97	17.62	17.87	986407
2019-01-18	18.16	19.29	18.11	19.16	1633931
2019-01-22	19.07	19.70	18.97	19.26	1743766
2019-01-23	19.33	19.35	18.60	19.01	1098900
2019-01-24	18.96	19.19	18.87	18.98	597983
2019-01-25	19.08	19.26	18.86	18.93	562929
2019-01-28	18.93	19.55	18.82	19.39	1046167
2019-01-29	19.41	19.76	19.33	19.73	583987
2019-01-30	19.74	19.95	19.52	19.62	439728
2019-01-31	19.66	20.33	19.66	20.26	1130768
2019-02-01	20.22	20.32	19.99	20.12	869581
2019-02-04	20.12	20.24	19.77	20.18	645749
2019-02-05	20.18	20.28	20.01	20.24	684254
2019-02-06	20.20	20.27	20.03	20.14	607932
2019-02-07	19.85	20.11	19.30	20.08	1048241
2019-02-08	19.98	20.25	19.54	20.24	1078407
2019-02-11	20.25	20.43	20.07	20.40	1285200
2019-02-12	20.50	21.01	20.40	20.76	966004
2019-02-13	20.66	20.93	20.20	20.43	1573134
2019-02-14	19.96	20.55	19.36	19.49	2748770
2019-02-15	19.51	20.33	19.51	20.09	1554505
2019-02-19	20.05	20.10	19.64	19.88	1410358
2019-02-20	19.94	20.46	19.89	20.36	1466416
2019-02-21	20.32	20.33	19.98	20.31	853865
2019-02-22	20.11	20.25	19.79	20.08	642673
2019-02-25	20.07	20.18	19.85	20.00	878804
2019-02-26	20.03	20.38	19.73	19.77	999494
2019-02-27	19.70	19.76	19.34	19.68	895404
2019-02-28	19.70	19.81	19.41	19.67	799864
2019-03-01	19.77	19.95	19.53	19.82	831543
2019-03-04	19.82	19.91	19.48	19.75	512065
2019-03-05	19.40	20.10	19.40	19.90	761556
2019-03-06	19.89	20.00	19.62	19.78	594721
2019-03-07	19.76	20.15	19.72	19.94	1172940
2019-03-08	19.92	20.43	19.75	19.90	831805
2019-03-11	19.90	20.52	19.85	20.49	1638733
2019-03-12	20.50	20.64	20.28	20.44	1172607
2019-03-13	20.49	21.07	20.48	20.86	1222834
2019-03-14	20.86	20.92	20.66	20.89	842605
2019-03-15	20.95	21.30	20.83	20.94	1056126
2019-03-18	20.82	21.07	20.76	20.88	1090945
2019-03-19	20.95	20.97	20.64	20.69	754481
2019-03-20	20.69	20.80	20.42	20.61	1131073
2019-03-21	20.63	21.37	20.63	21.32	867550
2019-03-22	20.99	21.68	20.99	21.45	874654
2019-03-25	21.39	21.77	21.22	21.69	821249
2019-03-26	21.75	21.88	21.61	21.67	1162206
2019-03-27	21.69	21.81	21.36	21.65	582496
2019-03-28	21.62	22.08	21.62	22.06	601138
2019-03-29	22.10	22.32	21.92	22.29	836378
2019-04-01	22.31	22.52	21.87	22.10	1327340
2019-04-02	22.12	22.12	21.38	21.49	1066587
2019-04-03	21.43	21.48	21.17	21.34	1678361
2019-04-04	21.40	21.76	21.27	21.67	863734
2019-04-05	21.62	21.99	21.62	21.91	956319
2019-04-08	21.94	22.18	21.73	21.89	664396
2019-04-09	21.86	21.87	21.48	21.58	364163
2019-04-10	21.65	22.41	21.65	22.36	893102
2019-04-11	22.48	22.84	22.47	22.79	647680
2019-04-12	22.85	23.30	22.75	23.23	1069451
2019-04-15	23.21	23.75	23.02	23.69	858645
2019-04-16	23.75	24.49	23.75	24.40	1629579
2019-04-17	24.44	25.77	24.44	25.75	1885821
2019-04-18	25.77	26.11	25.50	25.82	1167973
2019-04-22	25.89	25.89	25.30	25.52	849152
2019-04-23	25.63	26.70	25.54	26.12	1353380
2019-04-24	26.15	26.78	26.15	26.71	909274
2019-04-25	26.63	26.96	26.43	26.63	969216
2019-04-26	26.57	27.02	26.43	26.82	938007
2019-04-29	26.94	27.06	26.74	26.89	908734
2019-04-30	26.95	27.19	26.80	26.91	1021046
2019-05-01	27.09	27.20	26.82	26.86	890022
2019-05-02	26.24	28.05	26.23	27.40	1529133
2019-05-03	27.70	28.24	27.50	27.98	1157900
2019-05-06	27.71	28.78	27.27	28.75	1333123
2019-05-07	28.70	28.85	27.83	28.21	1178970
2019-05-08	28.30	28.41	27.99	28.11	951295
2019-05-09	27.86	27.96	27.35	27.90	788309
2019-05-10	27.87	28.36	27.46	28.32	782061
2019-05-13	28.10	28.22	27.50	27.68	889312
2019-05-14	27.77	28.30	27.57	28.17	831393
2019-05-15	28.08	28.53	28.04	28.43	513160
2019-05-16	28.57	29.32	28.41	28.99	1028309
2019-05-17	28.85	29.19	28.42	28.50	981968
2019-05-20	28.62	28.62	28.13	28.16	709497
2019-05-21	28.18	28.26	27.35	27.39	1682295
2019-05-22	27.92	28.40	27.58	27.99	2111644
2019-05-23	27.77	28.26	27.48	27.98	1362058
2019-05-24	27.95	28.13	27.64	27.86	812037
2019-05-28	27.76	27.96	26.88	26.91	1411017
2019-05-29	26.44	26.59	25.03	25.34	3285406
2019-05-30	25.44	26.08	25.39	26.01	1322237
2019-05-31	25.73	25.73	25.25	25.57	1266531
2019-06-03	25.43	25.89	25.26	25.38	1560824
2019-06-04	25.64	25.78	25.43	25.59	1680503
2019-06-05	25.75	26.52	25.66	26.22	1102032
2019-06-06	26.31	26.68	26.25	26.55	1104887
2019-06-07	26.76	27.24	26.69	27.03	991771
2019-06-10	27.07	27.33	26.96	27.03	761562
2019-06-11	27.19	27.45	26.90	27.03	1036683
2019-06-12	27.01	27.18	26.73	26.93	982940
2019-06-13	26.93	27.06	26.51	26.64	1428200
2019-06-14	26.61	26.66	26.28	26.30	668567
2019-06-17	26.25	26.25	25.08	25.29	2288022
2019-06-18	25.02	25.92	25.02	25.58	1684551
2019-06-19	25.50	25.61	24.88	25.28	1260115
2019-06-20	25.43	26.00	25.33	25.71	633525
2019-06-21	25.64	25.89	25.31	25.43	879334
2019-06-24	25.38	25.78	25.28	25.50	942316
2019-06-25	25.61	25.81	24.46	25.18	1251525
2019-06-26	25.14	25.14	24.31	24.41	928690
2019-06-27	24.46	24.97	24.31	24.74	784569
2019-06-28	24.85	25.43	24.75	25.39	1138192
2019-07-01	25.58	26.37	25.58	26.27	1255380
2019-07-02	26.30	26.68	26.26	26.62	852736
2019-07-03	26.75	27.19	26.66	26.99	2098155
2019-07-05	26.69	26.87	26.39	26.73	1008567
2019-07-08	26.64	26.79	26.21	26.44	507687
2019-07-09	26.43	26.59	26.38	26.48	657584
2019-07-10	26.55	27.04	26.55	26.89	719274
2019-07-11	26.96	27.19	26.32	26.38	775876
2019-07-12	26.32	26.58	26.05	26.56	681625
2019-07-15	26.69	26.69	26.26	26.53	605470
2019-07-16	26.53	26.55	25.91	25.97	499955
2019-07-17	26.07	26.38	25.88	26.26	520919
2019-07-18	26.42	26.96	26.23	26.82	692729
2019-07-19	26.75	26.96	26.24	26.24	605787
2019-07-22	26.22	26.86	25.91	26.55	941902
2019-07-23	26.75	27.29	26.65	27.10	963939
2019-07-24	26.96	27.12	26.83	27.02	991552
2019-07-25	27.04	27.66	26.96	27.20	697088
2019-07-26	27.37	27.43	27.07	27.14	682986
2019-07-29	27.07	27.32	26.90	27.17	793646
2019-07-30	27.30	27.43	26.71	27.31	683297
2019-07-31	27.16	27.54	26.56	27.06	1654927
2019-08-01	28.05	29.73	27.12	29.30	2080796
2019-08-02	29.56	29.56	28.62	29.12	856156
2019-08-05	28.97	29.30	28.34	28.73	1112270
2019-08-06	29.14	29.18	28.01	28.21	1584595
2019-08-07	28.02	28.43	27.48	28.31	844528
2019-08-08	28.39	29.35	28.38	29.11	1107718
2019-08-09	29.04	29.39	28.84	28.94	809498
2019-08-12	28.96	29.44	28.21	29.31	1018928
2019-08-13	29.45	30.35	29.31	29.51	993700
2019-08-14	29.09	29.22	28.37	28.38	879531
2019-08-15	28.52	28.60	28.05	28.42	759788
2019-08-16	28.56	28.98	28.37	28.88	510581
2019-08-19	29.21	29.21	28.65	29.14	529797
2019-08-20	30.00	30.86	29.57	30.47	1226690
2019-08-21	30.72	30.77	30.17	30.33	1016083
2019-08-22	30.50	30.79	30.37	30.63	646942
2019-08-23	30.53	30.59	30.01	30.13	1094588
2019-08-26	30.31	30.52	30.06	30.39	590603
2019-08-27	30.54	30.54	29.81	30.05	538690
2019-08-28	30.19	30.51	29.57	29.73	806715
2019-08-29	29.73	30.63	29.66	30.48	708732
2019-08-30	30.69	31.64	30.50	31.16	866949
2019-09-03	30.97	31.59	30.69	31.56	832378
2019-09-04	31.67	31.77	31.12	31.29	964334
2019-09-05	31.37	31.52	30.92	31.24	764355
2019-09-06	31.52	31.64	31.16	31.29	827410
2019-09-09	32.38	32.71	31.07	31.09	2159580
2019-09-10	30.78	31.03	28.88	30.94	1893493
2019-09-11	30.95	31.01	30.00	30.17	1210474
2019-09-12	30.35	31.03	30.24	30.35	1152952
2019-09-13	30.41	31.50	30.39	30.82	1098969
2019-09-16	30.70	31.35	30.51	30.91	964300
2019-09-17	31.25	31.67	30.78	31.22	1181828
2019-09-18	31.64	32.12	30.33	30.84	1362710
2019-09-19	31.11	31.45	30.93	31.03	1243212
2019-09-20	31.02	31.26	30.13	30.48	9694841
2019-09-23	30.43	30.99	30.36	30.69	1210113
2019-09-24	30.78	31.44	30.56	31.31	1551101
2019-09-25	31.48	32.26	31.44	32.16	2096162
2019-09-26	32.18	32.31	31.51	31.76	692864
2019-09-27	31.78	31.78	31.04	31.31	1555558
2019-09-30	31.37	32.07	31.34	32.05	878410
2019-10-01	32.07	32.22	30.83	30.87	1292035
2019-10-02	30.80	30.89	30.19	30.63	646760
2019-10-03	30.64	30.76	30.16	30.69	1263665
2019-10-04	30.71	31.02	30.01	30.97	688971
2019-10-07	30.51	31.05	30.21	30.65	800912
2019-10-08	30.47	30.59	29.93	29.97	655624
2019-10-09	30.10	30.33	29.73	30.23	679519
2019-10-10	30.15	30.71	30.01	30.68	815430
2019-10-11	30.66	30.92	30.38	30.67	694531
2019-10-14	30.67	30.75	30.17	30.29	635961
2019-10-15	30.97	30.97	30.23	30.27	592968
2019-10-16	30.14	30.17	28.92	29.09	868649
2019-10-17	28.90	29.37	27.64	28.93	1391666
2019-10-18	29.00	29.03	28.48	28.67	954917
2019-10-21	28.94	28.94	28.26	28.40	662654
2019-10-22	28.45	28.50	27.83	27.88	831716
2019-10-23	27.82	28.05	27.33	27.40	1081346
2019-10-24	27.45	28.10	27.35	27.96	1047604
2019-10-25	27.90	27.90	27.56	27.70	533963
2019-10-28	28.57	30.14	28.39	30.00	1966063
2019-10-29	29.80	30.16	29.23	29.42	870190
2019-10-30	29.43	29.70	28.95	29.47	1001110
2019-10-31	30.98	31.38	29.54	30.36	1484728
2019-11-01	30.49	31.60	30.41	31.47	1168635
2019-11-04	31.67	31.72	30.55	30.65	881390
2019-11-05	30.67	30.81	30.00	30.27	712053
2019-11-06	30.46	30.76	30.25	30.55	611024
2019-11-07	31.40	31.50	30.77	31.14	986619
2019-11-08	30.96	31.34	30.67	31.25	601124
2019-11-11	31.16	31.55	30.92	31.38	465117
2019-11-12	31.35	32.40	31.19	32.27	828901
2019-11-13	32.19	32.39	31.85	31.95	489939
2019-11-14	33.10	33.45	32.02	32.29	1153158
2019-11-15	32.32	32.34	32.08	32.29	543949
2019-11-18	32.43	32.75	31.93	32.12	740744
2019-11-19	32.26	32.55	31.98	32.40	869910
2019-11-20	32.36	33.11	32.31	32.64	601408
2019-11-21	32.46	32.54	31.55	31.63	738085
2019-11-22	31.70	31.70	30.51	30.58	733010
2019-11-25	30.62	31.45	30.59	31.41	748797
2019-11-26	31.46	31.77	31.20	31.73	569869
2019-11-27	31.73	31.93	31.46	31.79	378839
2019-11-29	31.83	31.83	31.41	31.50	136878
2019-12-02	31.46	31.52	31.00	31.50	773804
2019-12-03	31.39	31.94	30.83	31.83	935532
2019-12-04	31.83	32.34	31.82	32.01	572018
2019-12-05	32.04	32.46	31.75	32.29	533930
2019-12-06	32.50	32.95	32.50	32.64	583828
2019-12-09	32.54	32.65	32.16	32.20	470258
2019-12-10	32.10	32.13	31.63	31.70	807334
2019-12-11	31.72	32.07	31.61	31.71	1051364
2019-12-12	31.67	32.19	31.50	32.12	936495
2019-12-13	32.11	32.65	32.00	32.14	511557
2019-12-16	32.19	32.57	32.19	32.22	629623
2019-12-17	32.15	32.51	31.85	32.14	881594
2019-12-18	32.27	32.27	31.48	31.53	541186
2019-12-19	31.65	32.79	31.57	32.47	892465
2019-12-20	32.50	32.90	32.25	32.75	1354765
2019-12-23	32.87	32.87	32.31	32.56	517336
2019-12-24	32.53	32.75	32.31	32.53	131339
2019-12-26	32.66	33.67	32.47	33.44	962180
2019-12-27	33.45	33.56	32.78	32.97	586059
2019-12-30	32.93	32.97	32.48	32.80	450545
2019-12-31	32.66	32.99	32.52	32.72	367722
2020-01-02	32.75	32.94	31.82	32.18	672063
2020-01-03	31.94	32.44	31.82	32.29	656174
2020-01-06	32.12	32.14	31.12	31.43	926871
2020-01-07	31.40	31.70	30.87	30.95	616233
2020-01-08	30.98	31.46	30.89	30.94	586613
2020-01-09	30.94	31.20	30.64	30.81	569327
2020-01-10	30.91	31.66	30.90	31.47	713993
2020-01-13	31.55	32.18	31.55	31.92	733898
2020-01-14	31.89	31.93	31.46	31.57	714400
2020-01-15	31.52	31.76	30.35	30.43	852993
2020-01-16	30.00	30.50	29.15	29.93	1080329
2020-01-17	29.93	30.11	29.37	29.50	719333
2020-01-21	29.54	29.63	28.73	28.78	697491
2020-01-22	28.85	29.26	28.52	28.55	825749
2020-01-23	28.50	28.73	28.09	28.64	546565
2020-01-24	28.65	28.74	27.74	27.87	461248
2020-01-27	27.50	27.53	26.64	26.72	1018788
2020-01-28	26.76	27.77	26.69	27.52	1126177
2020-01-29	27.56	27.59	26.51	26.59	986116
2020-01-30	26.41	26.97	26.20	26.93	744909
2020-01-31	26.80	26.98	26.00	26.05	741892
2020-02-03	26.23	27.13	26.03	27.03	1073117
2020-02-04	27.38	27.56	26.74	26.78	746904
2020-02-05	27.03	27.37	26.55	26.67	857725
2020-02-06	26.62	26.73	25.87	26.30	904286
2020-02-07	26.19	26.53	25.91	26.42	1103886
2020-02-10	26.29	26.51	25.98	26.49	802736
2020-02-11	26.47	27.03	26.38	26.41	554367
2020-02-12	26.50	26.59	26.28	26.35	568261
2020-02-13	26.20	26.76	25.90	26.60	656347
2020-02-14	26.60	26.62	26.14	26.22	435293
2020-02-18	26.10	26.25	25.46	25.57	803122
2020-02-19	25.60	25.91	25.46	25.47	613894
2020-02-20	25.49	25.63	25.13	25.40	678709
2020-02-21	25.01	25.60	23.83	24.24	1581677
2020-02-24	23.43	23.72	22.59	22.98	1143561
2020-02-25	23.04	23.24	22.60	22.76	1677130
2020-02-26	22.80	22.98	21.89	22.00	1636343
2020-02-27	21.44	22.13	21.13	21.15	1410510
2020-02-28	20.87	21.19	20.23	21.16	1759159
2020-03-02	21.22	21.82	20.88	21.49	1191859
2020-03-03	21.41	21.78	20.76	21.06	1461630
2020-03-04	21.34	21.77	20.98	21.69	1200552
2020-03-05	21.18	21.47	21.04	21.24	1382426
2020-03-06	20.51	21.60	20.49	21.51	1378651
2020-03-09	20.24	21.25	20.07	20.11	1353023
2020-03-10	20.55	20.94	19.07	19.87	1454894
2020-03-11	19.37	19.74	18.22	18.40	1634117
2020-03-12	17.41	17.76	16.49	17.11	1602203
2020-03-13	17.85	19.12	16.93	19.07	1439878
2020-03-16	17.49	18.18	15.85	16.17	1360740
2020-03-17	16.40	17.73	16.28	17.71	2096436
2020-03-18	16.94	17.75	15.75	16.34	1919032
2020-03-19	16.05	18.44	15.78	18.05	1631263
2020-03-20	18.19	19.56	17.50	17.65	1601152
2020-03-23	17.55	17.99	17.13	17.49	1088001
2020-03-24	18.55	19.42	17.92	18.81	1289445
2020-03-25	18.81	19.39	18.04	18.20	1148500
2020-03-26	18.21	19.00	17.91	18.56	1004315
2020-03-27	18.03	18.41	17.68	18.02	873950
2020-03-30	18.11	18.74	18.00	18.70	774738
2020-03-31	18.71	18.72	17.83	18.12	1652465
2020-04-01	17.54	18.28	17.27	17.75	887963
2020-04-02	17.53	18.25	17.35	17.71	821532
2020-04-03	17.56	17.90	17.22	17.61	772400
2020-04-06	18.06	18.74	18.02	18.23	1063996
2020-04-07	18.68	19.01	18.21	18.44	1232010
2020-04-08	18.53	19.06	18.45	18.74	552311
2020-04-09	18.89	19.49	18.70	19.21	703364
2020-04-13	19.50	19.80	18.96	19.59	1054568
2020-04-14	19.93	20.30	19.65	20.08	834534
2020-04-15	19.90	19.99	19.46	19.74	1264401
2020-04-16	19.76	20.48	19.24	19.47	1118360
2020-04-17	19.88	19.97	19.13	19.43	1285246
2020-04-20	19.19	19.49	18.92	18.93	1310826
2020-04-21	18.73	18.78	17.93	17.96	1005429
2020-04-22	18.16	19.06	18.12	18.94	1058813
2020-04-23	19.07	20.19	19.07	19.94	1158884
2020-04-24	19.95	20.07	19.47	19.65	991691
2020-04-27	19.82	20.68	19.82	20.53	715875
2020-04-28	20.98	21.99	20.88	21.31	1873221
2020-04-29	21.89	22.43	21.68	22.01	1257622
2020-04-30	22.00	22.56	21.01	22.00	2067558
2020-05-01	21.50	21.63	20.59	20.70	1293297
2020-05-04	20.30	20.81	19.73	20.16	1108966
2020-05-05	20.30	20.68	20.13	20.22	789906
2020-05-06	20.22	20.55	19.53	19.68	790607
2020-05-07	19.90	20.80	19.74	20.56	823500
2020-05-08	21.18	21.51	20.72	21.29	1055299
2020-05-11	21.97	22.18	21.47	21.79	1120266
2020-05-12	21.98	22.14	21.48	21.48	1016938
2020-05-13	21.51	21.56	20.51	20.77	1086530
2020-05-14	20.56	20.96	20.10	20.96	807959
2020-05-15	20.85	21.11	20.50	20.60	916074
2020-05-18	20.93	21.65	20.93	21.44	724583
2020-05-19	21.41	21.70	20.42	20.43	790739
2020-05-20	20.66	21.40	20.57	21.34	669670
2020-05-21	21.38	21.45	20.62	20.80	744407
2020-05-22	20.85	21.10	20.43	20.68	562244
2020-05-26	21.16	21.72	20.86	20.94	716930
2020-05-27	21.34	21.47	20.71	21.45	719856
2020-05-28	21.58	21.70	20.81	20.88	675332
2020-05-29	20.77	20.93	19.95	20.67	1152061
2020-06-01	20.67	21.00	20.37	20.77	888757
2020-06-02	20.85	21.04	20.66	20.87	609758
2020-06-03	21.08	21.49	17.51	18.29	10883496
2020-06-04	18.80	18.87	18.30	18.54	4151508
2020-06-05	18.85	19.09	18.26	18.46	2565513
2020-06-08	18.70	20.43	18.68	20.40	2258502
2020-06-09	20.01	20.10	19.26	19.77	1495065
2020-06-10	19.71	19.84	19.28	19.39	1373611
2020-06-11	18.69	18.88	17.66	17.89	2165688
2020-06-12	18.35	18.47	17.73	18.14	1355397
2020-06-15	17.70	18.37	17.31	18.37	1165605
2020-06-16	18.81	18.85	18.15	18.51	1590002
2020-06-17	18.61	18.65	18.16	18.22	778477
2020-06-18	18.06	18.49	17.96	18.18	593103
2020-06-19	18.28	18.35	17.98	18.07	1030647
2020-06-22	17.99	18.05	17.67	17.88	774181
2020-06-23	18.10	18.18	17.75	17.87	771439
2020-06-24	17.67	17.77	17.20	17.30	1222317
2020-06-25	17.20	17.28	16.89	17.17	942964
2020-06-26	17.06	17.15	16.63	16.69	1358085
2020-06-29	16.42	16.56	15.92	16.31	1455800
2020-06-30	16.29	17.22	16.27	16.89	1328023
2020-07-01	16.97	17.15	16.55	16.61	1015012
2020-07-02	16.85	17.06	16.68	16.73	1156831
2020-07-06	16.98	17.01	16.54	16.75	1255574
2020-07-07	16.60	16.63	16.14	16.41	1318460
2020-07-08	16.45	16.59	15.82	15.95	1506181
2020-07-09	15.83	16.03	15.55	15.65	1157061
2020-07-10	15.61	16.43	15.61	16.40	1768726
2020-07-13	16.48	16.68	16.13	16.24	948228
2020-07-14	16.13	16.44	15.98	16.23	725303
2020-07-15	16.38	16.88	16.38	16.48	846748
2020-07-16	16.41	16.69	16.33	16.43	589240
2020-07-17	16.47	16.69	16.37	16.45	961572
2020-07-20	16.38	16.44	15.87	15.95	1088864
2020-07-21	16.04	16.42	15.91	15.98	1200174
2020-07-22	15.95	16.08	15.68	15.85	1361339
2020-07-23	15.88	16.23	15.76	16.09	795046
2020-07-24	16.05	16.17	15.73	15.83	557115
2020-07-27	15.80	15.81	15.34	15.63	847725
2020-07-28	15.60	16.30	15.51	16.06	1275855
2020-07-29	16.08	16.23	15.66	16.21	1122477
2020-07-30	15.36	15.59	14.87	15.28	2946982
2020-07-31	15.40	15.65	15.14	15.35	1499450
2020-08-03	15.35	15.37	14.93	15.12	1588701
2020-08-04	14.92	15.75	14.92	15.67	1352979
2020-08-05	15.81	15.81	15.29	15.32	1175019
2020-08-06	15.25	15.40	15.06	15.27	1060134
2020-08-07	15.24	15.53	15.16	15.45	831530
2020-08-10	15.55	16.18	15.50	16.13	863797
2020-08-11	16.28	16.68	16.28	16.40	776648
2020-08-12	16.56	16.60	16.13	16.34	594923
2020-08-13	16.27	16.63	16.17	16.41	573939
2020-08-14	16.29	16.64	16.21	16.45	623327
2020-08-17	16.40	16.44	15.99	16.00	631938
2020-08-18	16.00	16.11	15.72	16.02	659555
2020-08-19	16.06	16.09	15.92	15.98	486493
2020-08-20	15.96	15.96	15.69	15.78	618005
2020-08-21	15.74	15.88	15.58	15.64	545370
2020-08-24	15.66	16.03	15.55	16.03	744377
2020-08-25	16.07	16.16	15.89	16.11	475147
2020-08-26	16.11	16.42	15.93	16.26	721904
2020-08-27	16.35	16.83	16.35	16.48	813091
2020-08-28	16.58	16.64	16.13	16.33	616327
2020-08-31	16.33	16.40	16.00	16.00	664030
2020-09-01	15.91	15.97	15.44	15.87	989214
2020-09-02	15.85	16.16	15.85	16.09	830714
2020-09-03	16.23	16.70	16.12	16.26	973222
2020-09-04	16.38	16.48	15.79	16.25	1109256
2020-09-08	16.12	16.23	15.85	16.02	749644
2020-09-09	16.07	16.15	15.73	16.04	986619
2020-09-10	16.16	16.97	16.15	16.71	1249656
2020-09-11	16.68	16.79	16.35	16.47	942592
2020-09-14	16.51	17.05	16.51	16.99	812546
2020-09-15	17.09	17.33	16.83	17.05	605356
2020-09-16	17.14	17.30	16.95	17.01	646818
2020-09-17	16.87	16.94	16.59	16.71	823948
2020-09-18	16.65	16.77	16.19	16.30	1543912
2020-09-21	16.02	16.05	15.20	15.23	1275027
2020-09-22	15.32	15.51	15.03	15.08	1142357
2020-09-23	15.09	15.35	14.38	14.38	1342200
2020-09-24	14.36	14.49	14.06	14.35	1112713
2020-09-25	14.25	14.85	14.25	14.77	987515
2020-09-28	14.97	15.26	14.93	15.06	1005629
2020-09-29	15.07	15.12	14.74	14.79	573280
2020-09-30	14.91	15.13	14.82	14.97	596971
2020-10-01	15.09	15.17	14.95	15.16	680488
2020-10-02	14.94	15.57	14.71	15.53	902299
2020-10-05	15.69	15.84	15.31	15.43	811510
2020-10-06	15.55	15.87	15.45	15.53	864700
2020-10-07	15.74	16.01	15.56	15.96	987815
2020-10-08	16.01	16.13	15.69	15.72	632034
2020-10-09	15.89	15.95	15.37	15.38	671851
2020-10-12	15.41	15.98	15.26	15.80	1030381
2020-10-13	15.73	15.91	15.63	15.68	943713
2020-10-14	16.20	16.78	16.15	16.57	2010932
2020-10-15	16.40	16.65	16.04	16.60	790546
2020-10-16	16.67	16.98	16.44	16.45	648227
2020-10-19	16.42	16.54	16.01	16.07	586368
2020-10-20	16.23	16.37	16.07	16.13	752702
2020-10-21	16.01	16.38	15.90	16.31	594531
2020-10-22	16.25	16.59	16.14	16.53	561717
2020-10-23	16.66	16.80	16.32	16.71	621789
2020-10-26	16.60	16.67	16.14	16.16	742573
2020-10-27	16.13	16.57	16.13	16.20	660701
2020-10-28	15.89	16.10	15.73	15.75	1194937
2020-10-29	16.94	17.24	16.26	16.27	2089155
2020-10-30	16.84	16.91	16.24	16.74	1676959
2020-11-02	16.87	17.43	16.77	17.30	1202559
2020-11-03	17.45	17.64	16.93	17.04	902126
2020-11-04	16.83	17.14	16.56	16.62	590356
2020-11-05	16.64	17.17	16.64	17.05	592914
2020-11-06	17.04	17.23	16.93	17.00	529286
2020-11-09	17.53	18.06	17.37	17.43	884751
2020-11-10	17.55	18.30	17.49	18.25	844714
2020-11-11	18.33	18.42	18.05	18.24	591414
2020-11-12	18.00	18.15	17.55	17.71	625034
2020-11-13	17.83	18.46	17.83	18.45	524611
2020-11-16	18.72	19.49	18.61	19.48	908639
2020-11-17	18.75	19.31	18.63	19.17	654899
2020-11-18	19.41	19.56	18.80	18.80	587778
2020-11-19	18.80	18.99	18.43	18.82	459630
2020-11-20	18.76	18.79	18.47	18.62	407109
2020-11-23	18.79	19.34	18.77	19.26	841482
2020-11-24	19.28	19.82	19.25	19.75	927985
2020-11-25	19.50	19.65	19.27	19.28	579158
2020-11-27	19.30	19.50	19.19	19.42	290767
2020-11-30	19.37	19.44	18.85	18.89	880965
2020-12-01	19.10	19.51	19.10	19.44	665426
2020-12-02	19.43	20.20	19.34	19.88	1178116
2020-12-03	19.93	20.67	19.93	20.64	815447
2020-12-04	20.57	20.94	20.35	20.78	544470
2020-12-07	20.68	20.76	20.30	20.62	592122
2020-12-08	20.56	20.88	20.31	20.37	1035632
2020-12-09	20.49	20.74	20.30	20.54	1045154
2020-12-10	20.42	20.84	20.37	20.75	410088
2020-12-11	20.52	20.80	20.38	20.61	478751
2020-12-14	20.78	21.12	20.36	20.38	438013
2020-12-15	20.45	20.55	20.30	20.37	396822
2020-12-16	20.38	20.54	19.63	19.85	854177
2020-12-17	20.02	20.45	19.89	20.05	726287
2020-12-18	19.99	20.05	19.50	19.69	1305353
2020-12-21	19.23	19.52	18.91	19.21	589403
2020-12-22	19.20	19.37	19.03	19.15	396164
2020-12-23	19.32	19.76	19.13	19.58	549644
2020-12-24	19.34	19.51	19.13	19.35	211748
2020-12-28	19.54	19.81	19.36	19.76	464335
2020-12-29	19.92	20.16	19.40	19.44	419644
2020-12-30	19.39	19.57	19.23	19.35	391426
2020-12-31	19.35	19.70	19.06	19.61	417274
2021-01-04	19.70	19.75	18.52	18.96	1035705
2021-01-05	18.96	19.44	18.80	19.24	622251
2021-01-06	19.74	20.49	19.31	20.24	1185121
2021-01-07	20.42	20.42	19.69	19.73	618845
2021-01-08	19.92	19.92	19.07	19.43	595522
2021-01-11	19.31	19.67	19.31	19.54	411167
2021-01-12	19.55	19.69	19.20	19.27	640027
2021-01-13	19.23	19.23	18.65	18.73	940810
2021-01-14	18.83	19.29	18.63	19.13	854576
2021-01-15	19.12	19.25	18.75	19.14	312241
2021-01-19	19.21	19.50	18.98	19.37	837619
2021-01-20	19.36	20.37	19.36	20.07	1298682
2021-01-21	20.07	20.48	19.99	20.19	843576
2021-01-22	20.06	20.55	20.04	20.40	773313
2021-01-25	20.37	20.90	20.30	20.49	660519
2021-01-26	20.61	20.65	19.81	20.49	629792
2021-01-27	20.36	21.03	20.01	20.08	850881
2021-01-28	20.07	20.35	19.68	19.89	546071
2021-01-29	19.77	19.91	19.14	19.38	751757
2021-02-01	19.58	19.83	19.33	19.68	915752
2021-02-02	19.89	20.27	19.60	20.11	742546
2021-02-03	20.12	20.93	20.12	20.70	789585
2021-02-04	20.90	21.36	20.73	21.01	544356
2021-02-05	21.23	21.42	21.05	21.10	321955
2021-02-08	21.95	22.83	21.75	22.74	1254944
2021-02-09	22.76	23.11	22.31	22.94	544160
2021-02-10	23.00	23.29	22.53	22.96	603094
2021-02-11	22.26	22.89	21.15	21.67	1344089
2021-02-12	21.92	22.28	21.61	21.79	469949
2021-02-16	21.80	22.00	21.27	21.81	1103084
2021-02-17	21.76	22.53	21.64	22.43	544900
2021-02-18	22.17	22.87	22.09	22.61	663221
2021-02-19	22.68	22.80	22.41	22.47	648650
2021-02-22	22.48	23.05	22.39	22.73	395367
2021-02-23	22.64	22.84	22.10	22.70	824455
2021-02-24	22.76	22.85	22.46	22.50	469216
2021-02-25	22.65	23.03	22.41	22.48	586229
2021-02-26	22.44	22.81	22.27	22.39	504920
2021-03-01	22.72	23.69	22.50	23.32	711914
2021-03-02	23.16	23.41	22.87	23.03	438263
2021-03-03	23.31	23.64	23.03	23.54	696418
2021-03-04	23.65	24.25	23.47	23.75	434265
2021-03-05	24.06	24.32	23.63	24.27	766809
2021-03-08	24.49	25.16	24.28	24.91	425105
2021-03-09	24.88	25.04	24.40	24.43	380004
2021-03-10	24.77	24.97	24.37	24.92	334978
2021-03-11	24.77	25.27	24.32	25.05	317586
2021-03-12	25.21	25.73	25.01	25.40	488702
2021-03-15	25.37	25.52	24.92	25.45	407265
2021-03-16	25.35	25.36	24.70	24.72	533150
2021-03-17	24.74	24.95	24.51	24.79	644187
2021-03-18	24.80	25.22	24.80	24.87	275175
2021-03-19	24.77	25.47	24.77	25.19	691724
2021-03-22	25.22	25.22	24.45	24.61	292833
2021-03-23	24.58	24.73	23.72	23.82	553405
2021-03-24	23.80	24.25	23.63	23.67	296038
2021-03-25	23.68	24.22	23.52	24.11	417943
2021-03-26	24.24	24.53	24.00	24.51	249374
2021-03-29	24.54	24.97	24.10	24.33	236202
2021-03-30	24.40	24.53	24.14	24.36	282698
2021-03-31	24.33	24.39	23.78	23.79	399468
2021-04-01	23.79	24.46	23.45	24.42	308477
2021-04-05	24.62	24.62	24.03	24.22	400554
2021-04-06	24.10	24.39	24.01	24.26	360301
2021-04-07	24.42	24.56	23.82	24.14	488683
2021-04-08	24.02	24.32	23.72	24.22	446199
2021-04-09	24.40	24.40	23.82	24.07	288839
2021-04-12	23.98	24.48	23.86	24.43	453876
2021-04-13	24.42	24.42	23.93	24.06	461445
2021-04-14	24.31	24.45	24.07	24.29	256992
2021-04-15	24.39	24.44	23.87	24.04	290350
2021-04-16	24.05	24.49	23.98	24.43	250559
2021-04-19	24.49	24.65	24.05	24.15	368228
2021-04-20	24.20	24.43	24.08	24.29	295547
2021-04-21	24.33	24.81	24.19	24.77	437315
2021-04-22	24.68	24.85	24.45	24.54	429322
2021-04-23	24.58	24.94	24.42	24.70	413742
2021-04-26	24.84	24.84	24.47	24.48	414607
2021-04-27	24.44	24.54	24.13	24.47	416542
2021-04-28	24.53	24.94	24.53	24.69	692460
2021-04-29	24.56	24.98	23.30	24.20	1342875
2021-04-30	24.24	24.29	23.83	23.96	661909
2021-05-03	23.52	24.65	23.52	24.06	719080
2021-05-04	23.99	24.32	23.64	23.70	529029
2021-05-05	23.54	24.16	23.54	24.05	469051
2021-05-06	24.16	24.31	23.74	23.96	473622
2021-05-07	23.88	24.24	23.68	24.17	492641
2021-05-10	24.23	24.34	23.81	24.02	563738
2021-05-11	23.77	24.72	23.77	24.65	649111
2021-05-12	24.75	25.24	24.21	24.24	499197
2021-05-13	24.33	24.95	24.08	24.93	512592
2021-05-14	24.97	25.65	24.86	25.43	746927
2021-05-17	25.44	25.66	25.16	25.46	376210
2021-05-18	25.43	26.28	25.22	25.23	435760
2021-05-19	25.16	25.33	24.80	25.00	387680
2021-05-20	25.00	25.09	24.78	24.85	399563
2021-05-21	24.99	25.22	24.79	25.02	451913
2021-05-24	25.13	25.19	24.77	24.82	265737
2021-05-25	24.83	24.92	24.46	24.46	296325
2021-05-26	24.43	24.48	24.04	24.10	498713
2021-05-27	24.18	24.69	23.89	23.97	508055
2021-05-28	24.10	24.40	23.84	24.04	414673
2021-06-01	24.10	24.23	23.82	23.98	744448
2021-06-02	24.09	24.09	23.65	23.79	495731
2021-06-03	23.95	24.01	23.27	23.63	531970
2021-06-04	23.60	23.73	23.09	23.16	731358
2021-06-07	23.22	23.30	22.92	23.03	428463
2021-06-08	22.99	23.04	22.81	22.95	476977
2021-06-09	22.90	23.08	22.66	23.01	530554
2021-06-10	23.10	23.15	22.85	22.93	386575
2021-06-11	22.98	23.09	22.78	23.08	213448
2021-06-14	23.11	23.23	23.02	23.14	288012
2021-06-15	23.29	23.29	22.47	22.49	551245
2021-06-16	22.53	22.61	21.96	21.99	634419
2021-06-17	21.96	21.96	21.52	21.61	448924
2021-06-18	21.51	21.58	21.10	21.25	611671
2021-06-21	21.42	21.94	21.35	21.69	671389
2021-06-22	22.10	22.43	21.85	22.40	846680
2021-06-23	22.40	22.77	22.30	22.32	584762
2021-06-24	22.15	22.46	22.00	22.44	466747
2021-06-25	22.41	23.29	22.35	23.13	1026954
2021-06-28	23.18	23.18	22.49	22.57	402177
2021-06-29	22.72	22.72	22.36	22.40	283734
2021-06-30	22.32	22.39	22.09	22.18	360958
2021-07-01	22.32	22.47	22.07	22.11	788359
2021-07-02	22.06	22.28	21.50	21.85	810979
2021-07-06	21.78	21.92	21.55	21.87	441554
2021-07-07	21.90	22.09	21.67	21.83	444030
2021-07-08	21.54	21.69	21.34	21.43	547437
2021-07-09	21.62	21.99	21.51	21.96	438445
2021-07-12	21.84	21.95	21.60	21.65	389661
2021-07-13	21.59	21.75	21.37	21.42	435799
2021-07-14	21.47	21.69	21.36	21.43	242009
2021-07-15	21.32	21.49	21.18	21.48	286810
2021-07-16	21.58	21.58	21.06	21.11	811230
2021-07-19	20.84	20.86	20.32	20.50	541251
2021-07-20	20.60	21.35	20.49	21.11	485918
2021-07-21	21.14	21.40	21.10	21.27	353005
2021-07-22	21.16	21.16	20.81	21.00	380077
2021-07-23	21.14	21.72	21.03	21.53	585773
2021-07-26	21.54	21.83	21.48	21.67	321162
2021-07-27	21.52	22.21	21.20	22.10	611301
2021-07-28	22.09	22.51	21.69	22.40	794694
2021-07-29	21.83	22.73	21.57	22.38	1162966
2021-07-30	22.44	22.68	22.11	22.15	635637
2021-08-02	22.24	22.63	21.94	22.03	529562
2021-08-03	22.01	22.08	21.61	21.66	513091
2021-08-04	21.51	21.60	20.66	20.68	702700
2021-08-05	20.89	21.15	20.74	21.01	460922
2021-08-06	21.12	21.44	21.03	21.28	564077
2021-08-09	21.54	22.49	21.54	22.16	1016777
2021-08-10	22.10	22.68	22.07	22.64	521916
2021-08-11	22.58	23.06	22.46	23.05	372693
2021-08-12	23.02	23.06	22.57	22.68	338027
2021-08-13	27.25	27.78	27.20	27.34	8010840
2021-08-16	27.30	27.62	27.27	27.46	2466952
2021-08-17	27.40	27.73	27.33	27.67	1281166
2021-08-18	27.51	27.56	27.15	27.15	1939618
2021-08-19	27.15	27.43	27.07	27.16	1500437
2021-08-20	27.10	27.34	27.10	27.21	1329576
2021-08-23	27.30	27.37	27.05	27.18	1512807
2021-08-24	27.21	27.27	27.12	27.23	908877
2021-08-25	27.23	27.67	27.16	27.66	842748
2021-08-26	27.56	27.65	27.46	27.61	822357
2021-08-27	27.50	28.20	27.50	28.01	759940
2021-08-30	28.02	28.07	27.63	27.74	490871
2021-08-31	27.83	27.98	27.70	27.84	577272
2021-09-01	27.84	28.23	27.83	27.98	638621
2021-09-02	27.96	28.17	27.90	28.11	514208
2021-09-03	28.08	28.13	27.94	28.00	349589
2021-09-07	27.95	28.09	27.81	27.94	585783
2021-09-08	27.95	28.23	27.68	28.05	1452491
2021-09-09	27.99	28.10	27.85	28.05	1007977
2021-09-10	28.00	28.23	27.90	28.05	565991
2021-09-13	28.12	28.38	27.97	28.02	402576
2021-09-14	28.03	28.12	27.84	27.99	646792
2021-09-15	27.97	28.22	27.87	28.15	513668
2021-09-16	28.13	28.30	27.94	28.25	984345
2021-09-17	28.13	28.30	28.05	28.26	1449395
2021-09-20	27.97	28.35	27.90	28.26	626783
2021-09-21	28.23	28.76	28.23	28.64	1314447
2021-09-22	28.69	29.10	28.45	28.45	1346321
2021-09-23	28.49	28.74	28.15	28.51	857226
2021-09-24	28.45	28.67	28.37	28.50	776540
2021-09-27	28.57	29.04	28.57	28.85	843609
2021-09-28	28.90	29.10	28.81	28.91	892666
2021-09-29	28.92	29.62	28.76	29.55	1165028
2021-09-30	29.63	29.70	28.97	29.08	832900
2021-10-01	29.27	29.37	28.73	29.29	682492
2021-10-04	29.22	29.59	29.11	29.33	593815
2021-10-05	29.23	29.56	29.17	29.24	522259
2021-10-06	29.20	29.44	28.85	29.03	476830
2021-10-07	29.05	29.37	29.05	29.15	640620
2021-10-08	29.14	29.20	28.78	28.80	292383
2021-10-11	28.92	29.11	28.73	28.80	275215
2021-10-12	28.85	29.07	28.78	28.88	318831
2021-10-13	28.43	29.05	28.22	28.97	427238
2021-10-14	29.10	29.23	29.01	29.15	279155
2021-10-15	29.20	29.29	29.05	29.05	193915
2021-10-18	29.16	29.29	28.82	28.86	296231
2021-10-19	28.93	28.95	28.64	28.84	287832
2021-10-20	28.79	29.23	28.76	28.92	398734
2021-10-21	28.90	29.18	28.88	29.05	171096
2021-10-22	29.05	29.13	28.93	29.05	105363
2021-10-25	29.22	29.22	28.93	29.03	235403
2021-10-26	28.99	29.18	28.80	28.96	407210
2021-10-27	29.00	29.12	28.78	28.84	471982
2021-10-28	28.85	28.87	28.11	28.20	613921
2021-10-29	28.14	28.29	27.96	28.16	777817
2021-11-01	28.16	28.81	27.96	28.53	837773
2021-11-02	28.47	28.67	28.16	28.29	437558
2021-11-03	28.31	28.73	28.20	28.26	310598
2021-11-04	28.18	28.36	28.08	28.09	369198
2021-11-05	28.08	28.31	27.98	28.04	400988
2021-11-08	28.18	28.32	27.95	28.19	548132
2021-11-09	28.13	28.46	28.00	28.10	365877
2021-11-10	28.04	28.38	28.00	28.04	426552
2021-11-11	28.03	29.14	27.65	29.06	774340
2021-11-12	29.05	29.20	28.76	28.92	363741
2021-11-15	28.89	29.14	28.60	29.13	199729
2021-11-16	29.03	29.31	28.68	28.73	402322
2021-11-17	28.52	28.99	28.52	28.94	389046
2021-11-18	28.93	28.94	28.64	28.74	460479
2021-11-19	28.67	28.78	28.54	28.61	570741
2021-11-22	28.60	28.78	28.60	28.62	282634
2021-11-23	28.66	28.75	28.56	28.60	214980
2021-11-24	28.61	28.86	28.48	28.73	226703
2021-11-26	28.45	28.51	28.25	28.26	252851
2021-11-29	28.40	28.44	28.19	28.28	451349
2021-11-30	28.16	28.28	27.85	28.08	1131347
2021-12-01	28.15	28.35	27.63	27.72	791078
2021-12-02	27.82	28.20	27.82	28.06	534269
2021-12-03	28.18	28.24	27.80	27.96	177142
2021-12-06	28.10	28.36	27.87	27.95	315619
2021-12-07	27.95	28.12	27.82	27.88	345542
2021-12-08	27.82	28.16	27.56	28.02	509624
2021-12-09	28.02	28.23	28.02	28.16	171823
2021-12-10	28.28	28.39	27.94	28.08	359703
2021-12-13	27.93	28.26	27.93	28.11	395233
2021-12-14	28.12	28.47	28.07	28.21	345682
2021-12-15	28.29	28.39	28.06	28.30	345410
2021-12-16	28.32	28.37	28.08	28.08	321232
2021-12-17	28.04	28.29	27.63	27.85	841045
2021-12-20	28.05	28.05	27.46	27.61	383900
2021-12-21	27.62	27.93	27.61	27.80	282551
2021-12-22	27.76	28.06	27.65	27.90	221500
2021-12-23	27.96	27.96	27.52	27.55	250677
2021-12-27	27.51	27.81	27.51	27.79	247752
2021-12-28	27.81	27.99	27.57	27.99	219509
2021-12-29	27.95	28.18	27.87	28.18	193512
2021-12-30	28.58	28.58	27.86	27.87	175996
2021-12-31	27.90	28.24	27.70	28.20	263439
2022-01-03	28.08	28.20	27.89	28.10	324981
2022-01-04	28.19	28.34	27.90	27.99	542783
2022-01-05	28.08	28.24	27.71	27.77	651835
2022-01-06	27.88	28.44	27.74	28.39	637646
2022-01-07	28.35	28.75	28.17	28.48	779039
2022-01-10	28.65	28.68	28.25	28.51	552189
2022-01-11	28.49	28.66	28.25	28.59	243810
2022-01-12	28.59	28.60	28.05	28.21	206620
2022-01-13	28.20	28.47	27.94	27.99	379091
2022-01-14	28.06	28.18	27.81	28.12	225164
2022-01-18	28.01	28.12	27.80	27.93	511821
2022-01-19	27.86	28.02	27.79	27.89	540341
2022-01-20	27.87	27.88	27.55	27.55	401661
2022-01-21	27.46	27.65	27.27	27.35	546327
2022-01-24	27.22	27.70	26.91	27.52	581248
2022-01-25	27.43	27.64	26.84	27.37	368966
2022-01-26	27.44	27.65	27.20	27.30	317552
2022-01-27	27.19	27.54	26.87	27.09	380677
2022-01-28	27.04	27.46	26.90	27.44	304246
2022-01-31	27.45	28.02	27.28	27.97	648258
2022-02-01	27.95	28.53	27.74	28.46	700739
2022-02-02	28.55	28.75	28.33	28.48	687061
2022-02-03	28.45	28.52	28.06	28.12	391892
2022-02-04	27.94	28.10	27.40	27.77	443247
2022-02-07	28.25	28.62	27.70	28.62	1358702
2022-02-08	28.76	29.01	28.36	28.95	735945
2022-02-09	29.00	29.17	28.78	28.95	672281
2022-02-10	28.64	29.18	27.92	28.08	1217127
2022-02-11	28.07	28.59	28.03	28.33	622417
2022-02-14	28.66	28.66	27.94	28.20	739063
2022-02-15	28.19	28.43	28.14	28.21	489161
2022-02-16	28.20	28.37	28.03	28.06	634962
2022-02-17	28.03	28.10	27.78	27.83	874851
2022-02-18	24.40	25.05	23.31	24.03	9718831
2022-02-22	23.92	24.23	23.53	24.06	1886476
2022-02-23	24.18	24.49	23.87	24.31	2133446
2022-02-24	23.82	24.48	23.48	24.41	1364041
2022-02-25	24.35	24.73	24.01	24.55	1316984
2022-02-28	24.00	24.43	23.34	23.58	1458726
2022-03-01	23.66	24.20	22.96	24.02	4235288
2022-03-02	24.18	24.69	24.06	24.47	1051057
2022-03-03	24.50	24.88	24.10	24.26	1119090
2022-03-04	23.94	24.05	22.54	22.61	2027938
2022-03-07	22.54	22.81	20.91	21.07	2054247
2022-03-08	21.06	21.79	20.23	21.54	2061914
2022-03-09	22.74	23.25	22.41	22.96	2120793
2022-03-10	23.25	23.72	22.46	22.94	1686950
2022-03-11	22.93	23.41	22.81	23.08	929260
2022-03-14	23.46	23.77	22.80	22.96	1049213
2022-03-15	22.82	23.20	22.75	22.85	1046757
2022-03-16	22.86	23.73	22.85	23.30	1068558
2022-03-17	23.20	23.81	23.06	23.39	1289126
2022-03-18	23.32	23.61	23.11	23.54	1342755
2022-03-21	23.78	24.01	23.16	23.31	955979
2022-03-22	23.46	23.86	23.26	23.46	1147678
2022-03-23	23.35	23.59	23.13	23.19	584885
2022-03-24	23.55	23.84	23.26	23.60	795650
2022-03-25	23.53	24.05	23.23	23.89	908778
2022-03-28	24.16	24.21	23.23	23.58	912782
2022-03-29	23.73	24.67	23.73	24.55	973603
2022-03-30	24.02	24.79	24.02	24.72	830148
2022-03-31	24.69	25.53	24.69	25.10	1198381
2022-04-01	25.33	25.65	25.15	25.35	947998
2022-04-04	25.28	25.54	25.15	25.52	779059
2022-04-05	25.48	25.71	25.18	25.36	1040377
2022-04-06	25.42	26.52	25.42	26.03	2245767
2022-04-07	26.05	26.36	26.02	26.19	661234
2022-04-08	26.31	26.75	26.31	26.38	939622
2022-04-11	26.44	26.99	26.38	26.46	827764
2022-04-12	26.61	26.93	26.24	26.27	940028
2022-04-13	26.24	26.75	26.21	26.62	806170
2022-04-14	26.85	27.41	26.70	27.38	698962
2022-04-18	27.42	27.73	27.03	27.42	1045072
2022-04-19	27.54	28.36	27.43	28.33	837233
2022-04-20	28.36	28.69	27.81	27.83	1049738
2022-04-21	28.00	28.16	27.60	27.71	1612343
2022-04-22	27.63	28.00	27.28	27.36	933644
2022-04-25	27.24	27.48	26.58	27.32	889048
2022-04-26	27.23	27.48	26.34	26.48	1038780
2022-04-27	26.49	27.08	26.48	26.73	806289
2022-04-28	27.78	29.33	27.55	29.28	2178670
2022-04-29	29.50	29.50	28.33	28.35	920536
2022-05-02	28.60	29.30	28.25	29.26	1192058
2022-05-03	29.45	29.46	28.56	28.70	1177644
2022-05-04	28.70	29.32	28.61	29.29	1025962
2022-05-05	29.12	29.29	28.14	28.40	932376
2022-05-06	28.17	29.21	28.13	29.17	1099740
2022-05-09	28.84	28.98	27.71	28.39	885655
2022-05-10	28.40	28.80	28.07	28.48	1282511
2022-05-11	28.60	28.80	27.94	28.09	1171901
2022-05-12	28.07	28.35	27.71	28.28	845558
2022-05-13	28.43	29.63	28.38	28.98	1321896
2022-05-16	28.92	30.14	28.62	29.98	1750648
2022-05-17	30.27	30.56	30.01	30.46	1607823
2022-05-18	30.43	30.48	29.09	29.48	1089890
2022-05-19	29.17	29.78	28.73	29.32	1314110
2022-05-20	29.44	29.68	28.75	29.42	822421
2022-05-23	29.54	31.21	29.54	30.85	1830899
2022-05-24	30.66	31.22	30.46	31.22	1233002
2022-05-25	31.15	32.26	31.08	32.21	1110179
2022-05-26	32.21	33.32	32.21	32.84	1114121
2022-05-27	33.00	33.81	32.90	33.59	1098105
2022-05-31	33.84	33.84	32.80	33.32	987084
2022-06-01	33.41	33.55	32.63	32.99	983706
2022-06-02	33.19	34.59	32.82	34.39	1381235
2022-06-03	34.49	34.66	34.02	34.26	1013655
2022-06-06	34.55	34.55	32.03	32.19	1286720
2022-06-07	32.07	32.22	31.51	32.19	1381412
2022-06-08	32.24	32.24	31.53	31.68	802405
2022-06-09	31.60	31.60	30.94	31.02	865830
2022-06-10	30.58	30.79	30.26	30.41	696282
2022-06-13	29.86	30.26	29.50	29.82	799469
2022-06-14	30.02	30.14	29.30	29.51	654577
2022-06-15	29.77	30.66	29.77	30.23	790379
2022-06-16	29.70	29.84	29.07	29.35	765176
2022-06-17	29.37	29.88	29.30	29.34	1059756
2022-06-21	30.00	30.17	29.80	30.05	581846
2022-06-22	29.61	30.15	29.38	29.86	1068567
2022-06-23	29.93	30.53	29.93	30.41	820998
2022-06-24	30.57	31.28	30.51	31.07	1190135
2022-06-27	31.38	32.68	31.35	32.14	1294703
2022-06-28	32.19	32.80	31.34	31.38	1086162
2022-06-29	31.48	31.81	31.17	31.74	694625
2022-06-30	31.27	31.38	30.88	31.23	725864
2022-07-01	31.24	31.70	30.98	31.47	803419
2022-07-05	31.20	31.22	30.36	31.21	873037
2022-07-06	31.04	31.21	30.04	30.26	1092148
2022-07-07	30.19	30.89	30.19	30.71	705299
2022-07-08	30.49	30.49	29.86	30.01	622017
2022-07-11	29.73	30.17	29.46	29.56	564124
2022-07-12	29.55	30.42	29.52	30.14	607851
2022-07-13	29.83	30.29	29.55	30.22	708342
2022-07-14	30.10	30.35	29.83	30.32	506638
2022-07-15	30.33	30.75	30.05	30.33	353837
2022-07-18	30.64	30.90	29.92	30.13	639224
2022-07-19	30.73	31.14	30.62	30.86	391226
2022-07-20	30.80	31.24	30.65	31.17	476301
2022-07-21	31.04	31.93	30.92	31.78	698114
2022-07-22	31.65	32.28	31.55	31.68	719493
2022-07-25	31.87	32.50	31.64	32.37	605739
2022-07-26	32.29	32.95	32.18	32.90	595683
2022-07-27	32.92	32.96	32.22	32.74	606583
2022-07-28	33.00	33.96	31.43	32.48	1266035
2022-07-29	32.58	32.58	30.84	31.37	1115888
2022-08-01	31.32	31.38	30.24	30.69	981660
2022-08-02	31.19	31.31	30.52	31.03	758450
2022-08-03	31.04	31.16	30.44	30.87	556062
2022-08-04	30.30	30.63	29.94	29.99	608776
2022-08-05	29.81	30.27	29.76	30.13	575405
2022-08-08	30.00	30.34	29.94	30.32	736528
2022-08-09	30.41	30.51	30.04	30.17	473631
2022-08-10	30.22	30.34	29.91	29.93	386391
2022-08-11	29.93	30.30	29.93	30.10	459115
2022-08-12	30.21	30.49	29.99	30.06	424800
2022-08-15	29.91	30.29	29.78	30.25	715634
2022-08-16	30.13	31.21	30.02	30.56	821051
2022-08-17	30.43	30.43	29.35	30.06	962557
2022-08-18	30.18	30.38	30.00	30.38	439843
2022-08-19	30.17	30.54	30.10	30.49	424232
2022-08-22	30.30	30.30	29.31	29.60	914113
2022-08-23	29.53	29.81	29.40	29.56	747774
2022-08-24	29.46	29.89	29.40	29.58	549248
2022-08-25	29.53	30.01	29.52	29.94	587165
2022-08-26	29.90	30.13	29.12	29.17	678502
2022-08-29	29.00	29.37	28.75	29.06	562650
2022-08-30	29.11	29.23	28.90	29.00	609051
2022-08-31	28.97	29.12	28.42	28.47	830027
2022-09-01	28.16	28.18	27.46	28.12	1106732
2022-09-02	28.26	28.57	27.87	27.96	877514
2022-09-06	27.94	27.96	26.95	27.06	1051665
2022-09-07	27.01	27.86	26.70	27.76	1041069
2022-09-08	27.56	27.70	27.01	27.23	949630
2022-09-09	27.43	27.89	27.36	27.57	827819
2022-09-12	27.62	28.44	27.62	28.05	757802
2022-09-13	27.45	27.57	26.52	26.64	857257
2022-09-14	26.64	26.75	25.87	26.09	681126
2022-09-15	26.12	26.17	25.55	25.65	669839
2022-09-16	25.46	25.72	25.27	25.40	1681564
2022-09-19	25.37	25.87	25.26	25.60	855118
2022-09-20	25.42	25.59	25.06	25.20	808854
2022-09-21	25.29	25.50	24.86	24.87	750783
2022-09-22	24.80	25.05	24.61	24.93	851723
2022-09-23	24.54	24.54	23.61	24.06	607243
2022-09-26	24.00	24.09	23.02	23.18	1400075
2022-09-27	23.43	24.35	23.17	23.39	759570
2022-09-28	23.41	23.74	23.21	23.62	653770
2022-09-29	23.54	23.54	22.75	23.23	756231
2022-09-30	23.27	23.75	22.98	23.02	655898
2022-10-03	23.57	23.57	23.16	23.20	578704
2022-10-04	23.56	23.84	23.40	23.64	862593
2022-10-05	23.28	23.43	22.61	22.68	746232
2022-10-06	22.69	22.69	22.08	22.15	604789
2022-10-07	21.94	21.94	21.14	21.61	1011233
2022-10-10	21.78	22.00	21.16	21.41	545131
2022-10-11	21.25	21.70	21.10	21.43	630714
2022-10-12	21.55	21.60	21.23	21.34	586001
2022-10-13	21.02	21.77	20.85	21.61	659497
2022-10-14	21.65	21.77	21.16	21.40	583624
2022-10-17	21.75	22.23	21.71	22.06	616761
2022-10-18	22.16	22.39	21.57	22.03	682702
2022-10-19	21.86	21.96	21.26	21.73	580077
2022-10-20	21.82	22.17	21.31	21.57	811209
2022-10-21	21.56	21.96	21.45	21.82	509410
2022-10-24	22.04	22.10	21.61	21.90	572803
2022-10-25	21.88	22.60	21.72	22.45	749845
2022-10-26	22.65	23.12	22.40	22.60	1282690
2022-10-27	24.00	24.25	22.91	23.26	1592323
2022-10-28	23.24	23.81	23.13	23.69	942904
2022-10-31	23.64	23.73	23.03	23.05	774971
2022-11-01	23.33	23.49	22.97	23.42	820184
2022-11-02	23.28	24.44	23.28	24.33	1010826
2022-11-03	24.10	24.15	23.52	23.78	958167
2022-11-04	24.04	24.72	23.69	24.70	1334469
2022-11-07	24.80	25.86	24.55	25.31	1443406
2022-11-08	25.31	25.73	25.03	25.34	708786
2022-11-09	25.15	25.26	24.16	24.24	829617
2022-11-10	24.98	25.43	24.78	25.08	697810
2022-11-11	25.20	25.55	24.97	25.35	654374
2022-11-14	25.49	25.57	24.90	24.92	483855
2022-11-15	25.02	25.21	24.62	24.84	752416
2022-11-16	24.79	24.91	24.51	24.78	867778
2022-11-17	24.27	25.20	24.27	25.06	470529
2022-11-18	25.25	25.42	25.03	25.33	471852
2022-11-21	25.31	25.98	25.19	25.98	436049
2022-11-22	26.20	26.57	25.93	26.08	564881
2022-11-23	26.01	26.24	25.67	26.21	290373
2022-11-25	26.25	26.40	25.98	26.08	178075
2022-11-28	25.95	26.40	25.81	26.26	770392
2022-11-29	26.30	26.52	26.04	26.22	473463
2022-11-30	26.20	26.20	25.62	26.16	774787
2022-12-01	26.29	26.40	25.47	25.49	1031700
2022-12-02	25.33	26.14	25.33	26.07	735959
2022-12-05	25.82	25.82	25.12	25.21	599145
2022-12-06	25.20	25.35	24.89	24.96	709742
2022-12-07	24.93	25.33	24.79	25.20	951622
2022-12-08	25.27	25.44	24.86	24.94	811485
2022-12-09	24.79	25.15	24.49	24.53	623309
2022-12-12	24.52	24.52	24.21	24.31	577370
2022-12-13	24.74	24.75	23.69	23.78	997915
2022-12-14	23.85	24.28	23.69	24.09	1067066
2022-12-15	23.92	23.96	23.32	23.38	736202
2022-12-16	23.08	23.50	22.57	23.43	2160111
2022-12-19	23.37	23.37	22.53	22.80	805288
2022-12-20	22.79	23.48	22.66	23.13	729992
2022-12-21	23.25	23.64	22.97	23.43	792314
2022-12-22	23.42	23.53	23.10	23.44	533823
2022-12-23	23.47	23.96	23.47	23.80	388620
2022-12-27	23.85	24.13	23.63	24.07	360450
2022-12-28	24.08	24.21	23.64	23.64	386661
2022-12-29	23.72	24.06	23.67	23.72	320046
2022-12-30	23.63	23.77	23.35	23.73	909878
2023-01-03	23.73	24.00	23.45	23.80	630558
2023-01-04	23.97	24.43	23.84	24.06	800860
2023-01-05	23.98	25.16	23.96	24.89	1748067
2023-01-06	25.16	25.75	24.95	25.56	966950
2023-01-09	25.54	25.78	25.27	25.45	787801
2023-01-10	25.46	25.60	25.22	25.24	675408
2023-01-11	25.25	25.39	24.99	25.19	514127
2023-01-12	25.34	25.73	25.19	25.45	719458
2023-01-13	25.44	25.87	25.42	25.82	624201
2023-01-17	25.80	26.40	25.80	26.27	525625
2023-01-18	26.24	26.52	25.30	25.33	851085
2023-01-19	25.30	25.77	24.94	25.73	978070
2023-01-20	25.83	26.05	25.61	26.01	637388
2023-01-23	26.10	26.49	26.07	26.17	685687
2023-01-24	26.17	26.28	25.96	25.98	547090
2023-01-25	26.18	26.37	25.55	25.56	732023
2023-01-26	25.56	25.57	25.09	25.18	571091
2023-01-27	25.05	25.05	24.21	24.87	952148
2023-01-30	24.74	24.74	23.76	23.79	910901
2023-01-31	23.90	24.31	23.83	24.28	1027003
2023-02-01	24.32	24.65	24.03	24.46	986372
2023-02-02	24.40	24.91	24.26	24.84	762271
2023-02-03	24.86	24.94	24.10	24.12	731393
2023-02-06	23.25	23.91	23.25	23.90	921521
2023-02-07	23.87	23.87	23.32	23.61	609511
2023-02-08	23.47	23.63	23.17	23.51	1030747
2023-02-09	23.02	25.63	22.80	25.21	2425282
2023-02-10	25.11	26.05	24.34	24.36	2048832
2023-02-13	24.34	24.97	24.10	24.55	901840
2023-02-14	24.48	24.65	24.09	24.10	1146151
2023-02-15	24.00	24.61	24.00	24.52	626776
2023-02-16	24.37	24.56	24.05	24.44	732344
2023-02-17	24.40	25.11	24.40	24.89	832049
2023-02-21	24.72	24.95	24.52	24.72	628614
2023-02-22	24.57	24.94	24.36	24.62	1384190
2023-02-23	24.69	25.30	24.57	24.79	743314
2023-02-24	24.54	24.97	24.47	24.72	681549
2023-02-27	24.77	24.95	24.17	24.23	741100
2023-02-28	24.21	24.82	23.37	23.39	1534326
2023-03-01	23.40	24.00	23.33	23.72	913019
2023-03-02	23.65	24.33	23.54	24.33	633356
2023-03-03	24.39	24.39	24.05	24.21	405633
2023-03-06	24.14	24.32	23.77	23.85	561432
2023-03-07	23.89	24.01	23.37	23.67	454601
2023-03-08	23.63	23.92	23.50	23.89	419776
2023-03-09	23.94	24.41	23.68	23.70	801131
2023-03-10	23.60	23.99	23.40	23.78	866202
2023-03-13	23.78	24.01	23.38	23.60	622946
2023-03-14	23.94	24.37	23.85	24.29	927469
2023-03-15	23.98	24.02	23.45	23.74	1207563
2023-03-16	23.65	24.22	23.49	23.65	902216
2023-03-17	23.48	23.54	23.02	23.14	2082194
2023-03-20	23.25	23.53	22.89	23.06	741957
2023-03-21	23.26	23.28	22.58	22.69	925884
2023-03-22	22.65	22.72	22.02	22.03	982348
2023-03-23	22.10	22.13	21.27	21.34	1043871
2023-03-24	21.26	22.24	21.11	21.99	1069475
2023-03-27	22.12	22.49	22.10	22.24	478379
2023-03-28	22.16	22.31	22.03	22.11	462617
2023-03-29	22.30	22.73	22.21	22.47	456733
2023-03-30	22.50	22.74	22.43	22.69	522464
2023-03-31	22.81	23.19	22.77	23.18	633577
2023-04-03	23.14	23.61	22.96	23.59	788349
2023-04-04	23.58	23.72	22.75	22.96	624613
2023-04-05	22.92	22.96	22.60	22.65	536145
2023-04-06	22.70	22.92	22.60	22.89	827537
2023-04-10	22.83	23.26	22.78	23.16	629425
2023-04-11	23.33	23.58	23.10	23.42	411251
2023-04-12	23.54	23.63	23.21	23.40	387926
2023-04-13	23.43	23.58	23.23	23.46	472169
2023-04-14	23.45	23.72	23.21	23.37	549719
2023-04-17	23.38	23.38	23.00	23.23	484812
2023-04-18	23.31	23.34	22.95	22.96	398942
2023-04-19	22.96	22.98	22.72	22.86	397039
2023-04-20	22.72	22.78	22.36	22.59	468874
2023-04-21	22.73	22.73	22.29	22.31	457847
2023-04-24	22.50	22.51	22.15	22.29	511945
2023-04-25	22.08	22.08	21.68	21.82	647028
2023-04-26	21.84	21.91	21.27	21.51	1212383
2023-04-27	21.18	22.15	20.59	22.07	1952343
2023-04-28	22.49	23.19	22.20	22.81	1107454
2023-05-01	22.69	23.00	22.21	22.29	944230
2023-05-02	22.20	22.20	21.46	21.77	980053
2023-05-03	21.92	22.33	21.65	21.81	751586
2023-05-04	21.74	22.03	21.50	22.00	776678
2023-05-05	22.15	22.94	21.91	22.75	967572
2023-05-08	22.39	22.68	22.32	22.68	1041350
2023-05-09	22.58	22.58	22.15	22.41	474114
2023-05-10	22.52	22.55	22.19	22.41	434146
2023-05-11	22.27	22.64	22.08	22.60	352933
2023-05-12	22.63	22.90	22.51	22.64	555432
2023-05-15	22.76	22.86	22.47	22.83	446014
2023-05-16	22.71	22.77	22.41	22.62	570002
2023-05-17	22.62	23.40	22.58	23.37	1005591
2023-05-18	23.26	23.83	23.16	23.61	781131
2023-05-19	23.71	23.89	23.56	23.75	926742
2023-05-22	23.73	23.87	23.26	23.42	652897
2023-05-23	23.39	23.79	23.35	23.67	887912
2023-05-24	23.66	23.80	23.47	23.79	993745
2023-05-25	23.75	23.78	23.04	23.21	1572111
2023-05-26	23.16	23.18	22.15	22.66	1081940
2023-05-30	22.58	22.71	22.40	22.54	573371
2023-05-31	22.54	22.70	22.13	22.20	925342
2023-06-01	22.24	22.31	21.88	22.02	873580
2023-06-02	22.27	23.00	22.27	22.72	510983
2023-06-05	22.61	22.96	22.53	22.57	778117
2023-06-06	22.54	22.99	22.54	22.84	999159
2023-06-07	22.84	23.44	22.74	23.12	1120425
2023-06-08	23.08	23.22	22.70	22.88	429721
2023-06-09	22.87	22.87	22.42	22.57	387175
2023-06-12	22.60	23.17	22.50	23.06	703669
2023-06-13	23.09	23.44	22.87	22.90	753892
2023-06-14	23.02	23.02	22.34	22.41	528643
2023-06-15	22.42	22.44	22.03	22.08	1109791
2023-06-16	22.20	22.21	21.57	21.66	1413732
2023-06-20	21.62	21.69	21.32	21.50	786196
2023-06-21	21.41	21.59	21.36	21.37	896410
2023-06-22	21.44	21.44	21.00	21.39	1093489
2023-06-23	21.29	21.45	20.77	20.85	1329009
2023-06-26	20.82	20.96	20.59	20.86	914995
2023-06-27	20.94	21.04	20.27	20.38	1541359
2023-06-28	20.38	21.17	19.96	21.06	1813751
2023-06-29	21.06	21.40	20.89	20.91	961431
2023-06-30	21.04	21.71	20.90	21.49	1391650
2023-07-03	21.55	21.77	21.36	21.66	271966
2023-07-05	21.66	21.92	21.45	21.77	842742
2023-07-06	21.66	21.82	21.41	21.78	728878
2023-07-07	21.83	22.18	21.68	21.85	981162
2023-07-10	21.87	22.04	21.58	21.71	653135
2023-07-11	21.83	22.50	21.77	22.49	823016
2023-07-12	22.64	23.31	22.64	23.13	1715132
2023-07-13	24.02	25.30	23.92	25.16	2645497
2023-07-14	25.20	25.34	24.62	24.84	1000256
2023-07-17	24.88	25.10	24.33	24.88	1446873
2023-07-18	24.91	25.27	24.26	24.49	1051389
2023-07-19	24.71	24.92	24.53	24.62	755922
2023-07-20	24.62	24.71	24.26	24.62	610977
2023-07-21	24.67	24.69	24.30	24.35	630627
2023-07-24	24.42	24.63	24.22	24.38	759454
2023-07-25	24.37	24.43	23.92	24.16	758716
2023-07-26	24.15	24.46	24.14	24.19	1117591
2023-07-27	24.77	25.20	23.62	24.60	1440859
2023-07-28	24.85	25.00	24.35	24.58	793497
2023-07-31	24.61	25.04	24.50	24.77	1013313
2023-08-01	24.74	24.89	24.32	24.65	688571
2023-08-02	24.47	25.00	24.47	24.75	569482
2023-08-03	24.84	25.22	24.40	24.95	750105
2023-08-04	24.96	25.55	24.96	25.24	677064
2023-08-07	24.87	25.36	24.54	25.12	852824
2023-08-08	25.02	25.16	24.72	24.97	655286
2023-08-09	24.96	25.20	24.82	25.01	622500
2023-08-10	25.20	25.56	25.17	25.52	725209
2023-08-11	25.52	26.38	25.52	25.99	871622
2023-08-14	25.87	26.33	25.46	25.77	819368
2023-08-15	25.79	25.81	25.53	25.55	673480
2023-08-16	25.49	25.57	25.20	25.21	655846
2023-08-17	25.30	25.71	25.25	25.43	767114
2023-08-18	25.27	25.61	25.10	25.48	556404
2023-08-21	25.55	25.62	25.14	25.43	499886
2023-08-22	25.47	25.47	24.88	24.94	619448
2023-08-23	24.91	25.16	24.67	25.06	550755
2023-08-24	24.99	25.47	24.94	25.07	453486
2023-08-25	25.09	25.12	24.84	24.94	466504
2023-08-28	25.02	25.31	24.84	25.02	373781
2023-08-29	25.10	25.28	24.80	25.20	351750
2023-08-30	25.25	25.38	25.06	25.29	450717
2023-08-31	25.26	25.39	25.13	25.16	517968
2023-09-01	25.30	25.31	24.68	25.05	429135
2023-09-05	24.94	24.94	24.35	24.37	631750
2023-09-06	24.38	24.53	23.94	24.14	656177
2023-09-07	24.05	24.27	24.00	24.21	864800
2023-09-08	24.15	24.58	24.12	24.53	346193
2023-09-11	24.68	24.68	24.68	24.68	153402
2023-09-12	24.76	24.86	24.50	24.78	403891
2023-09-13	24.86	25.13	24.77	24.95	654875
2023-09-14	25.07	25.46	24.96	25.29	907670
2023-09-15	25.25	25.30	24.64	24.76	2328043
2023-09-18	24.87	24.87	24.21	24.40	875456
2023-09-19	24.40	24.40	23.98	24.01	613870
2023-09-20	24.11	24.33	23.81	23.81	555776
2023-09-21	23.78	23.78	23.47	23.50	500530
2023-09-22	23.53	23.60	22.80	22.81	551725
2023-09-25	22.68	22.95	22.55	22.83	571195
2023-09-26	22.73	22.99	22.67	22.84	548646
2023-09-27	23.00	23.19	22.57	22.58	492047
2023-09-28	22.62	22.79	22.49	22.58	593835
2023-09-29	22.78	22.97	22.58	22.83	853552
2023-10-02	22.77	22.78	22.36	22.57	815926
2023-10-03	22.44	23.11	22.33	23.07	1586010
2023-10-04	23.08	23.48	22.74	23.40	1380850
2023-10-05	23.56	24.07	23.43	23.52	1145999
2023-10-06	23.35	23.57	22.92	23.19	864007
2023-10-09	23.27	23.83	23.27	23.77	704913
2023-10-10	23.82	24.36	23.70	24.15	886523
2023-10-11	24.19	24.26	23.85	24.03	825555
2023-10-12	24.05	24.05	23.17	23.57	1173764
2023-10-13	23.51	24.07	23.20	24.01	1061401
2023-10-16	24.06	24.38	23.78	24.27	661824
2023-10-17	24.35	24.89	24.27	24.47	1136326
2023-10-18	24.36	24.81	24.26	24.69	832173
2023-10-19	24.71	24.96	24.39	24.46	843210
2023-10-20	24.41	24.70	24.24	24.34	664847
2023-10-23	24.16	24.26	23.31	23.38	1069514
2023-10-24	23.37	23.90	23.29	23.42	993812
2023-10-25	23.24	23.61	23.15	23.51	1006395
2023-10-26	24.71	24.95	23.97	24.38	1832961
2023-10-27	24.51	25.42	24.32	24.54	1741503
2023-10-30	24.75	25.44	24.75	25.35	1525936
2023-10-31	25.34	25.61	25.11	25.50	754200
2023-11-01	25.51	25.80	25.42	25.62	874061
2023-11-02	25.87	26.18	25.47	25.61	893134
2023-11-03	26.00	26.30	25.76	26.17	1269506
2023-11-06	26.16	26.61	25.96	26.45	905203
2023-11-07	26.42	26.54	26.19	26.45	743863
2023-11-08	26.41	26.50	25.60	25.64	810282
2023-11-09	25.82	26.24	25.62	26.04	770431
2023-11-10	26.20	26.20	25.60	25.93	542411
2023-11-13	25.71	26.18	25.71	26.13	660694
2023-11-14	26.40	26.66	26.18	26.60	717329
2023-11-15	26.51	26.64	26.13	26.21	839382
2023-11-16	26.20	26.39	25.64	25.96	834454
2023-11-17	26.18	26.21	25.83	26.03	843604
2023-11-20	25.97	26.27	25.86	26.15	543784
2023-11-21	26.10	26.21	25.80	25.98	605719
2023-11-22	26.05	26.23	25.87	26.01	356104
2023-11-24	26.00	26.13	25.82	26.08	310585
2023-11-27	26.07	26.07	25.77	25.84	445277
2023-11-28	25.77	25.77	25.27	25.42	867534
2023-11-29	25.38	25.46	25.23	25.39	686752
2023-11-30	25.52	25.68	25.33	25.56	924194
2023-12-01	25.46	25.63	25.34	25.60	708034
2023-12-04	25.51	26.21	25.51	26.21	492493
2023-12-05	26.11	26.52	25.96	26.52	571586
2023-12-06	26.54	26.58	26.12	26.23	495319
2023-12-07	26.20	26.47	26.07	26.40	520761
2023-12-08	26.44	26.46	26.10	26.28	269985
2023-12-11	26.25	26.32	26.09	26.20	435977
2023-12-12	26.24	26.30	25.60	25.80	742029
2023-12-13	25.82	27.11	25.72	26.96	1105078
2023-12-14	27.17	27.38	26.27	26.42	910606
2023-12-15	26.38	26.50	25.68	25.98	1386519
2023-12-18	26.03	26.44	25.87	26.15	749260
2023-12-19	26.34	26.71	26.17	26.55	617048
2023-12-20	26.45	26.92	26.07	26.47	585087
2023-12-21	26.65	26.80	26.37	26.78	546518
2023-12-22	26.78	26.95	26.76	26.83	305967
2023-12-26	26.82	27.02	26.69	26.97	214886
2023-12-27	27.02	27.33	26.85	27.19	503302
2023-12-28	27.26	27.74	27.19	27.57	586514
2023-12-29	27.61	27.84	27.33	27.66	723068
2024-01-02	27.44	28.46	27.27	28.40	791621
2024-01-03	28.32	28.35	27.90	28.00	739168
2024-01-04	28.00	28.01	27.53	28.00	993605
2024-01-05	28.01	28.48	27.91	28.31	859608
2024-01-08	28.41	29.02	28.31	28.90	907706
2024-01-09	28.89	28.94	28.67	28.71	514135
2024-01-10	28.73	28.96	28.46	28.51	541411
2024-01-11	28.37	28.40	27.98	28.24	474049
2024-01-12	28.46	28.55	28.01	28.30	523915
2024-01-16	28.31	28.43	28.12	28.25	459130
2024-01-17	28.01	28.46	27.95	28.34	516044
2024-01-18	28.28	28.50	28.13	28.32	336641
2024-01-19	28.32	28.32	27.72	27.89	459067
2024-01-22	27.85	28.09	27.43	27.95	717384
2024-01-23	28.02	28.25	27.75	27.90	460523
2024-01-24	27.96	27.96	27.38	27.40	567656
2024-01-25	27.50	27.60	27.25	27.31	610919
2024-01-26	27.39	27.65	27.39	27.55	534400
2024-01-29	27.63	27.77	27.48	27.75	403810
2024-01-30	27.64	27.81	27.49	27.76	227239
2024-01-31	27.74	27.82	27.12	27.17	332645
2024-02-01	27.10	27.51	26.89	27.50	700444
2024-02-02	27.44	27.53	27.02	27.04	554817
2024-02-05	27.35	27.67	26.93	26.95	749741
2024-02-06	26.95	27.01	26.80	26.92	492316
2024-02-07	26.93	27.32	26.52	27.14	662696
2024-02-08	27.12	27.31	27.01	27.29	325404
2024-02-09	27.38	27.39	27.18	27.31	544324
2024-02-12	27.31	28.23	27.31	28.03	799085
2024-02-13	27.89	28.06	27.57	28.01	666394
2024-02-14	28.01	28.13	27.59	28.08	548364
2024-02-15	28.17	28.85	27.99	28.59	599287
2024-02-16	28.44	28.76	28.22	28.55	389904
2024-02-20	28.45	29.23	28.29	29.13	699270
2024-02-21	29.20	29.24	28.91	28.98	391496
2024-02-22	28.95	28.95	28.60	28.76	417596
2024-02-23	28.72	29.02	28.49	28.87	889883
2024-02-26	31.00	31.24	30.00	31.19	2749923
2024-02-27	31.72	32.63	31.48	32.21	1987727
2024-02-28	32.35	32.56	32.04	32.36	1296634
2024-02-29	32.48	32.50	31.31	31.84	1403307
2024-03-01	31.83	32.12	31.57	32.09	1015175
2024-03-04	32.09	32.25	31.60	31.85	685146
2024-03-05	32.00	32.51	31.80	32.30	738070
2024-03-06	32.31	32.32	31.73	31.97	502648
2024-03-07	32.07	32.45	31.77	32.39	858730
2024-03-08	32.33	32.45	32.06	32.39	435075
2024-03-11	32.57	33.12	32.42	32.86	952841
2024-03-12	32.77	33.62	32.75	33.38	1379236
2024-03-13	33.54	33.69	32.65	32.98	1075804
2024-03-14	32.93	33.77	32.82	33.76	675805
2024-03-15	33.73	33.99	33.36	33.69	1128402
2024-03-18	33.76	33.93	33.55	33.76	586400
2024-03-19	33.82	33.98	33.46	33.57	499667
2024-03-20	33.50	33.78	33.25	33.72	519928
2024-03-21	33.89	33.98	33.70	33.90	775687
2024-03-22	34.02	34.13	33.83	33.85	448721
2024-03-25	33.94	34.20	33.87	34.16	340990
2024-03-26	34.14	34.37	34.10	34.31	413094
2024-03-27	34.48	34.67	34.38	34.59	349617
2024-03-28	34.64	34.80	34.19	34.32	677122
2024-04-01	34.41	34.74	34.06	34.51	586759
2024-04-02	34.69	35.40	34.40	35.10	907023
2024-04-03	35.12	35.28	34.63	34.71	1224155
2024-04-04	34.67	35.14	34.59	34.82	458010
2024-04-05	34.83	35.10	34.71	35.08	466616
2024-04-08	35.12	35.49	34.99	35.25	433264
2024-04-09	35.44	35.61	35.09	35.31	564886
2024-04-10	35.16	35.27	34.92	35.19	402436
2024-04-11	35.24	36.05	35.23	36.00	617057
2024-04-12	36.00	36.15	35.02	35.14	522377
2024-04-15	35.45	35.92	35.36	35.43	658972
2024-04-16	35.04	35.61	35.00	35.57	557237
2024-04-17	35.71	35.82	35.02	35.28	598326
2024-04-18	35.25	35.84	35.25	35.55	511687
2024-04-19	35.56	35.91	35.56	35.77	542398
2024-04-22	36.02	36.47	35.80	35.99	579953
2024-04-23	35.94	36.18	35.68	35.72	494093
2024-04-24	35.72	36.12	35.63	36.00	411970
2024-04-25	35.84	35.91	35.29	35.88	547455
2024-04-26	35.86	36.06	35.65	35.76	318860
2024-04-29	35.85	36.25	35.60	36.14	552379
2024-04-30	36.14	36.18	35.81	36.02	910959
2024-05-01	35.93	36.09	35.35	35.39	887174
2024-05-02	35.31	36.44	33.67	35.95	1414179
2024-05-03	35.97	36.76	35.97	36.28	910096
2024-05-06	36.83	36.99	35.81	36.65	855130
2024-05-07	36.75	36.94	36.45	36.55	651608
2024-05-08	36.63	37.40	36.50	37.11	625072
2024-05-09	37.20	37.82	37.15	37.48	632133
2024-05-10	37.42	37.55	36.88	37.13	595232
2024-05-13	37.17	37.92	36.96	37.78	577768
2024-05-14	37.77	38.58	37.49	38.50	574100
2024-05-15	38.66	39.00	38.22	38.32	664867
2024-05-16	38.32	38.41	37.60	37.70	561357
2024-05-17	37.83	37.90	36.96	37.36	664353
2024-05-20	37.40	38.14	37.37	38.11	638533
2024-05-21	38.24	38.69	37.64	37.79	619768
2024-05-22	37.57	37.62	36.13	36.40	885871
2024-05-23	36.35	36.48	35.55	35.71	780688
2024-05-24	35.71	36.60	35.53	36.44	679369
2024-05-28	36.29	36.48	35.68	36.10	722157
2024-05-29	36.02	36.63	35.96	36.41	636244
2024-05-30	36.41	36.49	35.73	35.78	655327
2024-05-31	35.75	35.93	35.46	35.93	635551
2024-06-03	35.96	36.13	34.63	34.86	997127
2024-06-04	34.73	34.91	34.52	34.66	818548
2024-06-05	34.66	34.75	33.70	34.16	1025219
2024-06-06	34.23	34.51	34.04	34.24	497525
2024-06-07	34.14	34.44	33.99	34.10	518106
2024-06-10	34.10	34.49	33.94	34.19	609436
2024-06-11	34.17	35.08	34.01	35.02	709533
2024-06-12	35.06	35.40	34.49	35.01	513743
2024-06-13	34.87	35.16	34.53	34.87	524680
2024-06-14	34.70	34.84	34.37	34.78	361031
2024-06-17	34.75	34.94	34.47	34.72	494325
2024-06-18	35.05	35.55	34.76	35.53	480135
2024-06-20	35.64	36.83	35.57	36.14	571550
2024-06-21	36.20	36.88	36.04	36.84	828158
2024-06-24	36.88	37.73	36.88	37.65	506679
2024-06-25	37.79	38.31	37.64	38.17	574633
2024-06-26	38.17	38.46	37.77	38.01	572672
2024-06-27	37.96	38.44	36.52	38.29	453002
2024-06-28	38.34	38.61	37.71	38.49	813326
2024-07-01	38.61	38.81	38.18	38.24	351728
2024-07-02	38.23	38.84	38.05	38.76	438365
2024-07-03	38.93	38.93	38.53	38.67	318842
2024-07-05	38.50	38.50	37.78	38.07	452934
2024-07-08	38.15	38.50	38.10	38.25	255281
2024-07-09	38.30	38.38	37.87	37.93	329000
2024-07-10	38.04	38.54	38.01	38.05	489591
2024-07-11	38.11	38.11	37.28	37.92	573912
2024-07-12	38.12	38.21	37.96	38.08	345675
2024-07-15	38.20	38.67	38.13	38.29	483069
2024-07-16	38.36	39.24	38.36	39.12	705455
2024-07-17	39.31	40.21	38.88	38.99	712030
2024-07-18	38.91	39.86	38.78	39.80	683579
2024-07-19	39.73	39.86	39.00	39.35	563170
2024-07-22	39.44	40.10	39.37	39.92	465041
2024-07-23	40.01	40.03	39.42	39.47	363066
2024-07-24	39.47	40.34	39.31	40.10	605611
2024-07-25	40.33	41.44	39.79	41.06	811974
2024-07-26	41.11	41.75	40.88	41.63	512028
2024-07-29	41.71	41.77	41.05	41.24	483040
2024-07-30	41.17	41.87	40.94	41.46	637004
2024-07-31	41.64	41.85	40.00	41.23	958246
2024-08-01	43.00	44.62	40.57	42.21	1550320
2024-08-02	42.29	42.62	40.98	41.47	828745
2024-08-05	40.85	43.92	40.76	43.31	1832898
2024-08-06	43.31	45.48	43.31	43.71	1652864
2024-08-07	43.62	44.46	43.27	44.05	1186353
2024-08-08	43.98	44.97	43.93	44.42	1247655
2024-08-09	44.51	44.92	44.07	44.67	998175
2024-08-12	44.08	44.25	43.24	43.96	1178206
2024-08-13	44.00	44.38	43.77	44.22	856960
2024-08-14	44.29	45.89	44.29	45.69	1267957
2024-08-15	45.10	45.12	44.11	44.19	1571132
2024-08-16	43.82	44.32	42.66	43.30	2019943
2024-08-19	43.51	43.85	42.85	43.74	1028213
2024-08-20	43.72	43.74	43.06	43.54	543061
2024-08-21	43.77	44.10	43.47	43.97	671985
2024-08-22	43.99	44.09	43.65	43.97	688809
2024-08-23	43.97	44.72	43.66	44.67	548766
2024-08-26	44.79	45.43	44.79	45.13	633770
2024-08-27	45.18	45.29	44.54	44.73	715651
2024-08-28	44.74	45.76	44.50	45.69	846322
2024-08-29	45.91	46.70	45.56	46.51	1037742
2024-08-30	46.66	47.44	46.26	46.58	1105871
2024-09-03	46.94	47.19	45.58	45.81	981598
2024-09-04	45.69	46.74	45.39	46.20	803969
2024-09-05	46.09	46.13	45.39	45.48	660411
2024-09-06	45.44	46.02	45.12	45.27	870314
2024-09-09	45.46	45.92	45.02	45.12	1219418
2024-09-10	45.12	45.36	42.85	43.05	1586475
2024-09-11	43.16	43.25	41.85	42.01	1575996
2024-09-12	42.00	42.06	40.95	41.27	1614654
2024-09-13	41.36	41.60	40.09	40.37	1647883
2024-09-16	40.50	41.38	40.26	41.05	2116340
2024-09-17	41.27	42.46	41.17	41.47	1436384
2024-09-18	41.44	43.05	41.44	42.16	3007687
2024-09-19	42.42	43.30	41.84	43.25	1700565
2024-09-20	43.68	43.79	41.63	41.77	7167284
2024-09-23	42.00	43.08	41.86	43.01	2395252
2024-09-24	43.01	43.30	42.61	43.07	1244767
2024-09-25	43.00	43.14	41.83	42.63	4193169
2024-09-26	42.44	44.22	42.25	43.10	3548327
2024-09-27	43.06	44.11	42.98	44.06	1355552
2024-09-30	44.30	46.28	43.88	46.05	2256686
2024-10-01	45.99	48.47	45.75	48.12	2871423
2024-10-02	48.29	49.07	47.51	47.86	2354908
2024-10-03	47.83	48.07	43.53	43.57	2807090
2024-10-04	43.59	44.65	43.41	44.60	1641559
2024-10-07	44.68	45.55	44.37	45.51	866435
2024-10-08	45.37	47.20	45.37	46.12	1261772
2024-10-09	46.12	46.67	45.54	45.61	1005136
2024-10-10	45.66	45.84	44.12	44.77	1225238
2024-10-11	44.85	45.37	44.20	44.58	956893
2024-10-14	44.61	45.37	44.34	45.12	818351
2024-10-15	44.94	45.67	44.82	45.27	1252316
2024-10-16	45.45	46.74	44.83	45.56	1330346
2024-10-17	45.41	45.65	44.47	45.44	963371
2024-10-18	45.30	45.64	44.88	45.39	640478
2024-10-21	45.49	45.70	44.60	44.65	596842
2024-10-22	44.57	44.84	44.20	44.74	730582
2024-10-23	44.54	45.99	43.40	45.84	852624
2024-10-24	45.94	46.59	45.73	46.55	873775
2024-10-25	46.57	46.89	46.16	46.21	550828
2024-10-28	46.47	48.30	46.27	47.45	1397171
2024-10-29	47.10	48.24	46.79	48.09	1013081
2024-10-30	48.12	48.37	47.33	47.69	1335442
2024-10-31	49.38	50.14	46.36	48.44	1822534
2024-11-01	48.98	51.21	48.64	50.17	1827521
2024-11-04	50.29	51.30	49.91	51.25	1256377
2024-11-05	51.25	53.91	51.00	53.78	1110078
2024-11-06	54.76	55.50	52.57	52.84	1115148
2024-11-07	52.89	52.98	52.10	52.35	1082061
2024-11-08	52.60	54.17	52.40	53.82	661636
2024-11-11	54.06	54.45	52.87	53.27	800605
2024-11-12	53.47	54.23	53.15	53.27	790293
2024-11-13	53.37	53.70	52.52	52.72	634227
2024-11-14	52.34	52.83	49.68	50.33	1068991
2024-11-15	50.45	51.89	50.13	51.34	1154875
2024-11-18	51.61	52.08	50.65	51.70	694688
2024-11-19	51.38	52.77	51.30	52.21	643989
2024-11-20	52.02	52.75	51.95	52.21	791142
2024-11-21	52.34	52.57	51.58	52.25	577129
2024-11-22	52.50	52.60	51.51	51.71	620458
2024-11-25	52.03	52.19	50.10	50.31	1152202
2024-11-26	50.00	50.93	49.80	50.73	832675
2024-11-27	50.55	51.10	50.20	50.48	608803
2024-11-29	50.69	51.66	50.59	51.61	556641
2024-12-02	51.45	51.66	50.14	51.40	1104339
2024-12-03	51.67	52.77	50.95	51.27	1212940
2024-12-04	51.06	51.65	50.07	51.43	805826
2024-12-05	51.42	51.70	50.86	51.04	561490
2024-12-06	51.05	51.06	50.10	50.36	669120
2024-12-09	50.35	50.59	48.34	48.40	1160543
2024-12-10	48.77	49.23	47.73	48.77	957239
2024-12-11	48.99	50.23	48.99	49.99	983384
2024-12-12	50.05	50.45	49.29	49.83	694903
2024-12-13	49.92	50.26	49.55	49.96	704727
2024-12-16	50.12	51.96	50.11	51.19	1826060
2024-12-17	51.25	51.54	50.59	50.65	860422
2024-12-18	50.65	50.76	48.08	48.16	1216712
2024-12-19	48.27	48.52	47.04	47.53	1165746
2024-12-20	47.16	47.70	46.08	46.16	5166961
2024-12-23	46.19	46.54	45.67	45.89	1542366
2024-12-24	46.10	46.40	45.89	46.30	404683
2024-12-26	46.11	46.21	45.42	45.62	830672
2024-12-27	45.60	45.94	44.96	45.92	1027601
2024-12-30	45.89	45.89	45.04	45.40	826212
2024-12-31	45.23	46.04	45.07	45.39	757868
2025-01-02	45.69	47.36	45.60	47.23	1086985
2025-01-03	47.48	48.08	46.95	47.92	1055158
2025-01-06	47.61	47.78	46.09	46.51	1013686
2025-01-07	46.43	46.86	45.23	45.33	747321
2025-01-08	45.33	46.24	45.15	45.94	649446
2025-01-10	45.54	46.55	45.20	45.95	747540
2025-01-13	45.62	46.30	45.32	45.53	758020
2025-01-14	45.48	46.03	45.13	45.82	612892
2025-01-15	46.13	46.90	45.76	45.83	969280
2025-01-16	45.73	46.11	45.04	45.32	689693
2025-01-17	45.34	45.71	45.15	45.30	864528
2025-01-21	45.24	45.70	43.89	44.52	1362005
2025-01-22	44.78	45.62	44.47	45.06	1236573
2025-01-23	45.33	46.77	45.10	46.69	1373512
2025-01-24	46.69	46.89	45.08	45.57	1044410
2025-01-27	45.29	46.96	45.19	46.29	980927
2025-01-28	46.41	47.79	46.25	46.30	934887
2025-01-29	46.37	47.02	46.12	46.89	664762
2025-01-30	47.08	47.52	46.38	47.30	823593
2025-01-31	47.20	47.41	46.20	46.54	812484
2025-02-03	46.90	48.47	46.35	47.81	1420675
2025-02-04	47.78	48.16	46.65	47.26	965033
2025-02-05	47.19	47.79	46.88	47.70	940762
2025-02-06	48.55	48.72	47.75	48.65	1233127
2025-02-07	48.88	51.21	48.61	51.05	1302242
2025-02-10	51.14	51.90	50.91	51.50	1115738
2025-02-11	51.62	52.63	51.24	52.55	1712129
2025-02-12	51.82	52.41	50.01	50.33	1721608
2025-02-13	48.88	52.21	47.96	52.05	1899461
2025-02-14	52.86	57.16	52.84	53.88	2882206
2025-02-18	53.80	54.16	51.51	52.15	1194667
2025-02-19	52.06	53.21	51.47	53.11	1295592
2025-02-20	52.94	53.00	51.12	51.84	954249
2025-02-21	51.86	53.73	51.44	53.13	1181238
2025-02-24	53.27	54.58	53.27	54.00	1254974
2025-02-25	53.76	54.71	53.28	53.96	1223689
2025-02-26	54.20	54.92	53.86	54.19	1084899
2025-02-27	54.23	54.90	53.56	53.81	805067
2025-02-28	54.00	54.71	53.84	54.39	1299443
2025-03-03	54.42	56.38	54.41	54.76	1327202
2025-03-04	54.49	55.06	53.03	53.91	1490736
2025-03-05	53.56	54.30	52.99	53.38	1185589
2025-03-06	52.99	53.97	52.43	52.60	889145
2025-03-07	52.66	54.85	52.28	54.62	1131171
2025-03-10	54.22	56.88	54.15	55.93	1239473
2025-03-11	55.50	56.00	53.30	53.33	1516734
2025-03-12	53.05	53.81	49.59	51.11	1949302
2025-03-13	51.15	51.16	49.75	50.27	1212805
2025-03-14	51.36	51.84	49.18	49.62	1476047
2025-03-17	49.75	50.47	49.01	49.60	1598426
2025-03-18	49.90	50.05	48.79	49.67	1616807
2025-03-19	49.58	50.68	49.33	50.47	1549173
2025-03-20	50.41	52.42	50.16	51.93	1449323
2025-03-21	52.00	52.49	48.00	49.23	9453969
2025-03-24	49.91	51.11	49.85	50.78	2049943
2025-03-25	50.42	51.34	50.29	51.07	1196639
2025-03-26	51.22	52.80	51.21	52.59	1151402
2025-03-27	52.61	53.27	52.11	53.24	837922
2025-03-28	53.69	54.18	53.04	53.39	1391476
2025-03-31	53.37	55.15	53.09	54.51	1232516
2025-04-01	55.20	56.73	54.83	56.26	1839252
2025-04-02	56.03	56.13	54.26	55.30	1609884
2025-04-03	48.23	51.31	48.04	51.06	1789959
2025-04-04	50.10	51.54	49.48	49.97	1741634
2025-04-07	48.14	50.23	46.52	49.47	2279383
2025-04-08	50.23	51.68	48.40	49.08	1248786
2025-04-09	48.35	50.52	48.19	50.37	1593663
2025-04-10	50.45	51.90	49.92	51.53	1101651
2025-04-11	51.53	53.13	51.15	52.81	1319774
2025-04-14	53.07	53.55	51.84	52.58	1590360
2025-04-15	52.98	53.78	52.69	53.29	1120647
2025-04-16	53.50	54.18	53.20	53.34	1033488
2025-04-17	53.51	54.29	53.41	54.02	879968
2025-04-21	54.02	54.41	53.11	53.64	989764
2025-04-22	54.09	55.18	53.83	54.52	885541
2025-04-23	54.36	54.79	53.72	54.58	1058714
2025-04-24	54.61	55.00	53.81	53.97	1239812
2025-04-25	54.32	54.32	52.76	53.55	636792
2025-04-28	53.75	54.15	53.04	53.31	758503
2025-04-29	53.17	54.12	52.59	53.98	904761
2025-04-30	54.21	54.74	53.50	54.58	1266779
2025-05-01	48.22	48.78	46.04	46.75	4390990
2025-05-02	46.59	46.96	45.37	46.14	2748641
2025-05-05	45.99	46.93	45.55	46.78	1939408
2025-05-06	46.94	47.20	46.31	46.64	1200706
2025-05-07	46.77	46.99	46.25	46.78	1008086
2025-05-08	47.05	47.72	46.63	47.30	1298620
2025-05-09	47.26	47.41	46.69	47.07	846539
2025-05-12	46.81	47.07	45.69	46.31	1118905
2025-05-13	46.31	46.99	46.06	46.63	1124702
2025-05-14	46.51	46.75	45.67	45.69	1116333
2025-05-15	45.78	47.39	45.74	47.28	1309922
2025-05-16	47.12	48.77	46.88	48.64	1386906
2025-05-19	48.64	49.03	48.26	48.75	1110969
2025-05-20	50.32	51.45	49.75	51.21	2383322
2025-05-21	51.03	51.24	50.54	50.91	1136754
2025-05-22	50.87	51.00	48.86	49.19	1103383
2025-05-23	49.19	49.79	48.70	49.60	794827
2025-05-27	49.48	49.53	47.42	48.32	979346
2025-05-28	48.15	48.57	47.80	48.45	969773
2025-05-29	48.26	49.04	47.64	49.00	1088957
2025-05-30	48.99	49.64	48.83	49.16	938929
2025-06-02	48.84	49.57	48.34	49.53	980941
2025-06-03	49.39	49.64	48.52	49.18	1060464
2025-06-04	49.28	49.28	47.55	47.64	1066392
2025-06-05	47.51	47.77	47.13	47.49	975887
2025-06-06	47.56	47.80	46.80	46.97	891339
2025-06-09	46.83	46.83	45.52	45.87	1290390
2025-06-10	46.03	46.40	45.20	45.38	1403939
2025-06-11	45.36	45.80	44.60	45.11	1537396
2025-06-12	45.60	45.82	44.89	45.75	1112167
2025-06-13	45.69	46.35	44.61	46.14	941385
2025-06-16	46.16	46.98	45.78	45.96	970692
2025-06-17	45.91	46.48	45.67	45.90	835785
2025-06-18	45.93	46.27	45.59	45.90	1390540
2025-06-20	45.99	46.26	45.08	45.44	1824924
2025-06-23	45.28	46.21	45.20	46.08	977771
2025-06-24	46.08	46.95	45.70	46.62	958155
2025-06-25	46.39	46.39	44.84	44.91	939778
2025-06-26	44.99	45.38	44.45	44.55	1177406
2025-06-27	44.63	44.88	44.04	44.56	2073314
2025-06-30	44.56	45.06	44.07	44.98	1405600
2025-07-01	45.12	45.73	44.72	45.49	1543815
2025-07-02	45.35	45.82	45.04	45.73	1466935
2025-07-03	45.67	46.19	45.27	45.89	564146
2025-07-07	45.74	46.02	44.80	45.23	1554628
2025-07-08	44.97	46.13	44.86	45.76	1021943
2025-07-09	45.81	46.11	44.88	45.29	1081455
2025-07-10	44.93	45.58	44.77	44.89	1417932
2025-07-11	44.83	45.18	44.38	45.06	863715
2025-07-14	45.21	45.63	44.77	45.06	679339
2025-07-15	44.71	45.24	44.00	44.03	1901999
2025-07-16	44.02	44.36	43.58	44.16	935576
2025-07-17	44.09	45.08	43.85	45.06	1283972
2025-07-18	45.06	45.70	44.69	44.94	785097
2025-07-21	45.20	46.59	45.00	45.73	1332660
2025-07-22	45.82	47.40	45.81	47.00	1944561
2025-07-23	47.03	48.22	46.88	48.07	956408
2025-07-24	48.07	48.07	47.26	47.29	1053855
2025-07-25	47.18	47.87	46.79	47.85	729374
2025-07-28	47.63	48.65	47.30	47.65	1231456
2025-07-29	47.79	48.40	46.72	46.92	1660221
2025-07-30	46.98	47.98	46.42	47.70	1620190
2025-07-31	47.41	49.50	47.10	47.39	1837736
2025-08-01	47.69	48.54	46.19	47.93	1465490
2025-08-04	48.00	49.39	47.85	49.01	1992201
2025-08-05	48.99	49.44	48.68	48.96	1175040
2025-08-06	48.95	49.90	48.61	49.32	914434
2025-08-07	49.39	49.92	49.23	49.91	825338
2025-08-08	49.90	50.56	49.81	49.96	761828

Explore More About PPC

Coins representing dividend payouts and trends

PPC Dividend History

Discover Pilgrims Pride 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

PPC Stock Split History

Discover Pilgrims Pride 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

PPC Historical Prices

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

Web Analytics