Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
RELX PLC PLC (RELX) Historical Prices: Free Download & Interactive Data Table 2025

RELX Historical Prices

Summary

Key Stock Metrics

44.19

(November 15, 2024)

52-Week Low

56.33

(May 27, 2025)

52-Week High

56.33

(May 27, 2025)

All-Time High

46.28

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	8.85	8.89	8.83	8.87	75816
2011-05-24	8.91	8.92	8.86	8.87	74656
2011-05-25	8.85	8.99	8.83	8.98	133512
2011-05-26	8.96	9.01	8.91	8.99	85728
2011-05-27	8.98	9.06	8.97	9.05	43804
2011-05-31	9.10	9.11	9.00	9.10	191068
2011-06-01	9.04	9.06	8.91	8.91	67424
2011-06-02	9.01	9.03	8.94	8.97	120648
2011-06-03	9.00	9.10	8.99	9.06	70996
2011-06-06	9.13	9.14	9.02	9.04	95380
2011-06-07	9.02	9.02	8.96	8.96	63680
2011-06-08	8.97	8.97	8.92	8.93	155016
2011-06-09	8.90	9.02	8.88	9.00	125932
2011-06-10	8.86	8.86	8.72	8.75	106732
2011-06-13	8.80	8.83	8.76	8.81	82420
2011-06-14	8.90	8.92	8.87	8.90	106008
2011-06-15	8.75	8.79	8.68	8.68	65208
2011-06-16	8.58	8.64	8.55	8.60	124312
2011-06-17	8.66	8.69	8.62	8.65	120120
2011-06-20	8.63	8.72	8.63	8.68	59196
2011-06-21	8.71	8.76	8.71	8.74	94768
2011-06-22	8.68	8.70	8.61	8.61	105076
2011-06-23	8.46	8.56	8.43	8.56	118656
2011-06-24	8.54	8.56	8.50	8.53	51560
2011-06-27	8.54	8.64	8.54	8.63	140312
2011-06-28	8.66	8.77	8.65	8.77	133748
2011-06-29	8.82	8.91	8.78	8.89	58240
2011-06-30	9.01	9.13	9.01	9.12	177948
2011-07-01	9.13	9.22	9.13	9.21	126212
2011-07-05	9.27	9.29	9.22	9.23	55952
2011-07-06	9.19	9.20	9.15	9.18	60608
2011-07-07	9.22	9.27	9.20	9.21	138776
2011-07-08	9.11	9.14	9.05	9.07	173052
2011-07-11	8.86	8.94	8.84	8.89	80764
2011-07-12	8.82	8.92	8.82	8.87	100720
2011-07-13	8.85	8.94	8.80	8.89	114832
2011-07-14	8.88	8.91	8.83	8.87	113056
2011-07-15	8.84	8.85	8.76	8.83	161068
2011-07-18	8.67	8.69	8.59	8.65	116044
2011-07-19	8.74	8.79	8.74	8.76	131800
2011-07-20	8.88	8.95	8.87	8.95	202760
2011-07-21	9.06	9.18	9.05	9.16	248064
2011-07-22	9.16	9.18	9.12	9.18	67156
2011-07-25	9.09	9.18	9.09	9.16	83060
2011-07-26	9.22	9.28	9.20	9.25	66336
2011-07-27	9.13	9.16	9.07	9.07	105624
2011-07-28	9.04	9.07	9.01	9.02	104200
2011-07-29	9.02	9.16	9.00	9.10	141356
2011-08-01	9.02	9.04	8.74	8.81	222048
2011-08-02	8.68	8.69	8.58	8.59	216148
2011-08-03	8.62	8.62	8.48	8.55	158540
2011-08-04	8.17	8.24	8.04	8.04	380984
2011-08-05	8.19	8.20	7.96	8.05	1699364
2011-08-08	7.81	7.92	7.68	7.75	1641644
2011-08-09	7.83	8.11	7.73	8.08	1040884
2011-08-10	7.61	7.68	7.51	7.54	865204
2011-08-11	7.53	7.74	7.47	7.70	273264
2011-08-12	7.79	7.94	7.78	7.91	214200
2011-08-15	8.08	8.15	8.03	8.15	540180
2011-08-16	7.90	8.00	7.88	7.95	89900
2011-08-17	8.02	8.08	7.98	8.01	99940
2011-08-18	7.73	7.73	7.54	7.61	148076
2011-08-19	7.60	7.96	7.60	7.76	320440
2011-08-22	8.02	8.02	7.85	7.87	496880
2011-08-23	7.92	8.10	7.89	8.09	293744
2011-08-24	8.07	8.17	8.01	8.04	332032
2011-08-25	8.02	8.07	7.83	7.87	396000
2011-08-26	7.80	8.04	7.74	8.03	1068404
2011-08-29	7.96	8.27	7.96	8.25	373888
2011-08-30	8.05	8.11	7.98	8.09	320312
2011-08-31	8.19	8.25	8.15	8.22	314828
2011-09-01	8.28	8.34	8.19	8.19	127756
2011-09-02	8.13	8.16	8.09	8.12	93052
2011-09-06	7.71	7.76	7.63	7.75	232280
2011-09-07	7.88	7.94	7.85	7.93	111048
2011-09-08	7.81	7.91	7.76	7.78	124292
2011-09-09	7.70	7.70	7.55	7.57	102064
2011-09-12	7.41	7.53	7.38	7.53	115744
2011-09-13	7.40	7.49	7.37	7.47	189328
2011-09-14	7.55	7.71	7.46	7.65	99868
2011-09-15	7.76	7.82	7.71	7.81	116760
2011-09-16	7.84	7.88	7.80	7.83	115260
2011-09-19	7.67	7.74	7.65	7.71	116500
2011-09-20	7.82	7.92	7.78	7.84	390540
2011-09-21	7.82	7.86	7.64	7.64	188820
2011-09-22	7.42	7.44	7.33	7.40	164788
2011-09-23	7.35	7.54	7.35	7.51	252976
2011-09-26	7.68	7.82	7.62	7.82	163188
2011-09-27	8.01	8.01	7.80	7.82	216864
2011-09-28	7.89	7.97	7.71	7.71	180220
2011-09-29	7.83	7.89	7.71	7.81	109236
2011-09-30	7.68	7.74	7.61	7.61	94408
2011-10-03	7.59	7.75	7.57	7.58	208316
2011-10-04	7.52	7.74	7.46	7.74	182756
2011-10-05	7.63	7.74	7.58	7.73	115952
2011-10-06	7.73	7.95	7.71	7.95	117544
2011-10-07	8.02	8.07	7.94	7.95	98520
2011-10-10	8.05	8.15	8.05	8.11	203384
2011-10-11	8.06	8.10	8.04	8.07	70800
2011-10-12	8.23	8.28	8.21	8.22	276688
2011-10-13	8.24	8.31	8.21	8.25	258324
2011-10-14	8.48	8.50	8.44	8.47	318556
2011-10-17	8.30	8.33	8.19	8.20	114076
2011-10-18	8.25	8.42	8.20	8.37	129984
2011-10-19	8.31	8.31	8.18	8.20	48604
2011-10-20	8.29	8.33	8.18	8.31	86024
2011-10-21	8.42	8.57	8.42	8.56	144956
2011-10-24	8.57	8.69	8.57	8.66	63180
2011-10-25	8.66	8.67	8.56	8.59	80816
2011-10-26	8.78	8.79	8.59	8.72	140540
2011-10-27	8.93	9.01	8.85	8.95	368504
2011-10-28	8.89	8.93	8.84	8.89	121300
2011-10-31	8.75	8.76	8.54	8.55	108340
2011-11-01	8.26	8.48	8.26	8.41	211280
2011-11-02	8.48	8.56	8.44	8.50	125092
2011-11-03	8.71	8.82	8.59	8.81	151528
2011-11-04	8.72	8.82	8.64	8.77	136700
2011-11-07	8.75	8.90	8.70	8.90	110496
2011-11-08	8.78	8.85	8.68	8.82	276600
2011-11-09	8.58	8.58	8.42	8.42	93244
2011-11-10	8.54	8.56	8.41	8.53	101340
2011-11-11	8.60	8.79	8.60	8.75	91288
2011-11-14	8.58	8.60	8.53	8.55	69884
2011-11-15	8.57	8.64	8.49	8.56	116384
2011-11-16	8.28	8.32	8.21	8.21	219040
2011-11-17	8.17	8.22	8.07	8.11	296284
2011-11-18	8.18	8.21	8.11	8.16	148356
2011-11-21	8.02	8.04	7.98	8.04	51144
2011-11-22	7.90	8.00	7.89	7.95	161020
2011-11-23	7.86	7.86	7.70	7.70	158752
2011-11-25	7.74	7.81	7.66	7.67	159620
2011-11-28	7.92	7.96	7.83	7.87	168000
2011-11-29	7.95	8.03	7.92	7.96	157608
2011-11-30	8.24	8.33	8.22	8.33	146244
2011-12-01	8.29	8.32	8.19	8.22	222920
2011-12-02	8.22	8.24	8.06	8.08	358800
2011-12-05	8.25	8.30	8.15	8.19	189332
2011-12-06	8.14	8.14	8.04	8.09	134000
2011-12-07	8.00	8.10	7.94	8.06	119228
2011-12-08	8.06	8.09	7.95	7.96	141700
2011-12-09	8.11	8.21	8.11	8.18	201484
2011-12-12	8.00	8.01	7.92	7.96	126000
2011-12-13	7.97	8.01	7.79	7.81	98736
2011-12-14	7.88	7.89	7.78	7.81	154428
2011-12-15	7.88	7.89	7.79	7.84	212648
2011-12-16	7.85	7.86	7.77	7.83	420740
2011-12-19	7.79	7.80	7.67	7.67	300436
2011-12-20	7.94	8.00	7.93	7.99	182524
2011-12-21	7.96	7.96	7.88	7.94	131856
2011-12-22	7.92	7.95	7.87	7.93	90464
2011-12-23	8.06	8.07	7.99	8.04	111604
2011-12-27	8.04	8.14	8.04	8.08	88740
2011-12-28	8.04	8.04	7.93	7.93	110356
2011-12-29	7.91	8.01	7.89	7.99	126436
2011-12-30	8.02	8.09	8.02	8.07	79308
2012-01-03	8.11	8.20	8.09	8.17	211884
2012-01-04	8.07	8.15	8.04	8.11	168528
2012-01-05	7.89	7.95	7.87	7.94	125320
2012-01-06	7.87	7.89	7.80	7.86	124704
2012-01-09	7.94	7.95	7.85	7.90	302104
2012-01-10	8.03	8.05	8.00	8.02	118804
2012-01-11	7.99	7.99	7.91	7.98	133452
2012-01-12	7.97	7.99	7.92	7.99	106800
2012-01-13	8.05	8.06	7.97	8.00	195704
2012-01-17	8.04	8.11	8.02	8.04	241092
2012-01-18	8.10	8.15	8.09	8.14	127808
2012-01-19	8.11	8.19	8.09	8.19	86124
2012-01-20	8.19	8.26	8.18	8.24	243768
2012-01-23	8.28	8.38	8.28	8.35	404800
2012-01-24	8.30	8.38	8.29	8.37	197412
2012-01-25	8.37	8.45	8.32	8.45	86660
2012-01-26	8.50	8.63	8.42	8.52	283948
2012-01-27	8.40	8.44	8.36	8.40	128032
2012-01-30	8.29	8.29	8.18	8.22	104812
2012-01-31	8.33	8.33	8.25	8.28	141856
2012-02-01	8.35	8.44	8.35	8.39	114444
2012-02-02	8.35	8.37	8.32	8.33	92568
2012-02-03	8.35	8.41	8.31	8.39	103020
2012-02-06	8.31	8.38	8.30	8.36	83148
2012-02-07	8.36	8.44	8.34	8.41	116524
2012-02-08	8.31	8.35	8.29	8.33	162688
2012-02-09	8.42	8.44	8.38	8.41	93860
2012-02-10	8.34	8.37	8.33	8.35	87000
2012-02-13	8.42	8.44	8.39	8.41	49708
2012-02-14	8.45	8.45	8.35	8.41	387844
2012-02-15	8.36	8.38	8.20	8.24	847652
2012-02-16	8.58	8.78	8.58	8.68	1708868
2012-02-17	8.84	8.88	8.81	8.86	1176204
2012-02-21	8.71	8.74	8.65	8.71	743056
2012-02-22	8.58	8.64	8.57	8.63	230548
2012-02-23	8.66	8.72	8.63	8.71	168244
2012-02-24	8.80	8.87	8.80	8.85	166052
2012-02-27	8.73	8.77	8.70	8.73	102288
2012-02-28	8.68	8.76	8.64	8.74	126044
2012-02-29	8.79	8.84	8.71	8.74	220800
2012-03-01	8.70	8.76	8.67	8.75	144148
2012-03-02	8.66	8.66	8.53	8.55	344748
2012-03-05	8.57	8.58	8.51	8.56	227944
2012-03-06	8.38	8.42	8.31	8.33	102756
2012-03-07	8.38	8.44	8.37	8.41	203156
2012-03-08	8.56	8.62	8.52	8.59	157608
2012-03-09	8.58	8.61	8.53	8.55	93348
2012-03-12	8.56	8.57	8.52	8.55	76684
2012-03-13	8.59	8.69	8.58	8.69	138644
2012-03-14	8.68	8.69	8.57	8.60	113384
2012-03-15	8.57	8.61	8.52	8.61	136240
2012-03-16	8.61	8.65	8.61	8.64	167080
2012-03-19	8.61	8.65	8.60	8.63	81780
2012-03-20	8.54	8.63	8.51	8.62	187304
2012-03-21	8.59	8.62	8.55	8.56	194388
2012-03-22	8.57	8.62	8.57	8.59	309020
2012-03-23	8.64	8.72	8.60	8.70	98908
2012-03-26	8.93	8.99	8.88	8.94	342652
2012-03-27	8.93	8.95	8.89	8.90	219240
2012-03-28	8.97	8.98	8.87	8.91	261152
2012-03-29	8.77	8.79	8.70	8.79	262896
2012-03-30	8.85	8.89	8.83	8.85	179032
2012-04-02	8.90	9.08	8.89	9.06	209656
2012-04-03	8.98	8.98	8.84	8.88	247144
2012-04-04	8.65	8.70	8.56	8.60	186240
2012-04-05	8.56	8.62	8.56	8.61	141188
2012-04-09	8.53	8.62	8.49	8.60	35036
2012-04-10	8.56	8.57	8.46	8.48	171916
2012-04-11	8.48	8.52	8.45	8.46	213792
2012-04-12	8.52	8.60	8.50	8.57	333732
2012-04-13	8.39	8.40	8.29	8.33	284732
2012-04-16	8.36	8.42	8.30	8.40	140452
2012-04-17	8.38	8.43	8.37	8.41	101704
2012-04-18	8.44	8.49	8.43	8.45	247264
2012-04-19	8.41	8.48	8.40	8.43	128536
2012-04-20	8.42	8.51	8.42	8.48	127640
2012-04-23	8.29	8.39	8.25	8.38	269172
2012-04-24	8.47	8.53	8.46	8.49	189892
2012-04-25	8.19	8.29	8.18	8.28	269908
2012-04-26	8.16	8.26	8.16	8.24	117968
2012-04-27	8.28	8.38	8.25	8.36	162196
2012-04-30	8.31	8.31	8.26	8.26	131536
2012-05-01	8.36	8.42	8.34	8.35	366372
2012-05-02	8.38	8.44	8.32	8.40	387764
2012-05-03	8.43	8.48	8.40	8.41	365172
2012-05-04	8.36	8.38	8.24	8.26	125400
2012-05-07	8.24	8.31	8.24	8.29	90688
2012-05-08	8.28	8.31	8.21	8.29	159508
2012-05-09	8.18	8.29	8.16	8.26	125348
2012-05-10	8.25	8.28	8.22	8.22	129564
2012-05-11	8.16	8.24	8.12	8.14	284820
2012-05-14	8.00	8.08	7.97	8.05	216508
2012-05-15	8.00	8.04	7.96	7.97	106940
2012-05-16	7.99	8.01	7.93	7.93	90356
2012-05-17	7.88	7.88	7.76	7.78	142420
2012-05-18	7.80	7.81	7.70	7.72	104180
2012-05-21	7.77	7.83	7.74	7.83	104200
2012-05-22	7.79	7.87	7.78	7.82	96340
2012-05-23	7.65	7.65	7.55	7.64	144996
2012-05-24	7.66	7.71	7.62	7.68	80624
2012-05-25	7.58	7.64	7.58	7.62	130208
2012-05-29	7.71	7.75	7.67	7.72	111540
2012-05-30	7.59	7.59	7.48	7.48	119500
2012-05-31	7.43	7.44	7.29	7.40	166300
2012-06-01	7.19	7.24	7.17	7.23	82312
2012-06-04	7.23	7.29	7.21	7.26	103740
2012-06-05	7.24	7.28	7.20	7.27	108004
2012-06-06	7.39	7.51	7.38	7.51	133632
2012-06-07	7.60	7.62	7.53	7.53	145612
2012-06-08	7.49	7.64	7.48	7.64	136092
2012-06-11	7.69	7.70	7.49	7.49	93484
2012-06-12	7.53	7.60	7.48	7.60	83420
2012-06-13	7.48	7.54	7.45	7.47	150692
2012-06-14	7.49	7.54	7.47	7.54	154492
2012-06-15	7.49	7.55	7.48	7.53	151444
2012-06-18	7.52	7.58	7.50	7.54	108672
2012-06-19	7.59	7.69	7.58	7.67	140264
2012-06-20	7.78	7.85	7.76	7.81	204292
2012-06-21	7.77	7.79	7.63	7.63	83980
2012-06-22	7.68	7.68	7.59	7.65	82604
2012-06-25	7.55	7.59	7.52	7.56	61352
2012-06-26	7.58	7.61	7.55	7.59	138976
2012-06-27	7.67	7.74	7.64	7.73	88136
2012-06-28	7.72	7.78	7.68	7.77	130904
2012-06-29	8.03	8.10	8.00	8.01	64376
2012-07-02	8.07	8.11	8.04	8.11	56492
2012-07-03	8.14	8.24	8.14	8.21	153712
2012-07-05	8.03	8.08	8.00	8.07	160104
2012-07-06	8.01	8.02	7.98	8.02	123128
2012-07-09	7.99	8.03	7.97	8.03	89724
2012-07-10	8.09	8.09	8.01	8.03	66132
2012-07-11	8.04	8.08	7.99	8.05	95724
2012-07-12	7.99	8.02	7.93	8.02	81128
2012-07-13	8.19	8.33	8.19	8.33	587616
2012-07-16	8.33	8.35	8.27	8.31	148168
2012-07-17	8.33	8.38	8.24	8.37	66120
2012-07-18	8.10	8.22	8.08	8.22	176860
2012-07-19	8.19	8.28	8.19	8.28	89428
2012-07-20	8.18	8.20	8.16	8.18	38632
2012-07-23	7.93	8.01	7.88	8.01	84800
2012-07-24	7.95	7.95	7.83	7.88	135836
2012-07-25	8.03	8.06	7.99	8.02	88992
2012-07-26	8.52	8.55	8.48	8.53	422272
2012-07-27	8.52	8.67	8.52	8.63	368620
2012-07-30	8.55	8.60	8.49	8.58	975844
2012-07-31	8.44	8.49	8.42	8.42	409380
2012-08-01	8.57	8.63	8.56	8.57	229740
2012-08-02	8.50	8.54	8.41	8.48	137440
2012-08-03	8.71	8.85	8.71	8.82	108792
2012-08-06	8.73	8.79	8.71	8.73	157612
2012-08-07	8.87	8.93	8.85	8.86	146892
2012-08-08	8.75	8.81	8.73	8.78	176596
2012-08-09	8.84	8.90	8.83	8.88	147008
2012-08-10	8.76	8.90	8.72	8.88	244880
2012-08-13	8.87	8.88	8.82	8.85	83620
2012-08-14	8.93	8.96	8.89	8.93	83248
2012-08-15	8.96	9.02	8.96	8.96	106932
2012-08-16	9.05	9.14	9.05	9.11	169368
2012-08-17	9.10	9.10	9.05	9.08	80716
2012-08-20	9.06	9.11	9.03	9.08	102928
2012-08-21	9.12	9.17	9.10	9.12	133640
2012-08-22	9.09	9.14	9.04	9.12	174212
2012-08-23	9.09	9.14	9.06	9.06	55036
2012-08-24	9.09	9.16	9.08	9.11	54580
2012-08-27	9.14	9.16	9.11	9.11	68120
2012-08-28	9.07	9.15	9.07	9.11	153272
2012-08-29	9.29	9.34	9.26	9.31	112832
2012-08-30	9.40	9.41	9.32	9.34	178016
2012-08-31	9.41	9.45	9.32	9.35	123572
2012-09-04	9.49	9.52	9.45	9.49	160792
2012-09-05	9.59	9.65	9.58	9.61	106008
2012-09-06	9.58	9.64	9.57	9.63	138316
2012-09-07	9.62	9.66	9.57	9.65	68052
2012-09-10	9.59	9.63	9.57	9.58	53720
2012-09-11	9.56	9.62	9.56	9.59	95940
2012-09-12	9.62	9.66	9.61	9.63	115668
2012-09-13	9.63	9.82	9.63	9.79	94572
2012-09-14	9.71	9.83	9.71	9.76	437440
2012-09-17	9.74	9.77	9.65	9.66	315596
2012-09-18	9.69	9.79	9.68	9.74	747824
2012-09-19	9.72	9.85	9.72	9.82	95836
2012-09-20	9.80	9.84	9.78	9.84	84312
2012-09-21	9.88	9.90	9.83	9.83	60984
2012-09-24	9.72	9.75	9.70	9.72	168220
2012-09-25	9.79	9.87	9.69	9.69	530604
2012-09-26	9.71	9.72	9.68	9.69	339748
2012-09-27	9.69	9.71	9.63	9.69	150764
2012-09-28	9.61	9.62	9.52	9.55	272092
2012-10-01	9.65	9.69	9.60	9.61	339748
2012-10-02	9.69	9.73	9.66	9.69	147684
2012-10-03	9.68	9.71	9.64	9.68	87104
2012-10-04	9.76	9.81	9.73	9.78	73328
2012-10-05	9.85	9.89	9.77	9.79	37276
2012-10-08	9.72	9.72	9.67	9.70	38904
2012-10-09	9.66	9.66	9.61	9.62	64328
2012-10-10	9.65	9.67	9.55	9.56	52384
2012-10-11	9.62	9.69	9.62	9.65	134348
2012-10-12	9.71	9.74	9.67	9.69	67508
2012-10-15	9.78	9.79	9.75	9.79	73084
2012-10-16	9.92	9.95	9.91	9.95	150012
2012-10-17	9.97	9.99	9.93	9.95	90584
2012-10-18	9.82	9.84	9.77	9.78	134688
2012-10-19	9.77	9.78	9.67	9.70	110008
2012-10-22	9.74	9.77	9.67	9.71	58272
2012-10-23	9.57	9.60	9.53	9.57	94464
2012-10-24	9.63	9.64	9.59	9.62	103116
2012-10-25	9.67	9.67	9.63	9.64	50340
2012-10-26	9.68	9.68	9.62	9.63	71488
2012-10-31	9.76	9.79	9.72	9.77	118300
2012-11-01	9.80	9.88	9.80	9.87	85820
2012-11-02	9.90	9.91	9.84	9.84	109964
2012-11-05	9.78	9.78	9.74	9.76	23232
2012-11-06	9.89	9.97	9.89	9.93	65020
2012-11-07	9.84	9.86	9.80	9.84	99152
2012-11-08	9.74	9.76	9.68	9.71	73524
2012-11-09	9.65	9.72	9.64	9.66	94296
2012-11-12	9.70	9.74	9.67	9.73	52412
2012-11-13	9.73	9.82	9.73	9.78	41272
2012-11-14	9.93	9.93	9.75	9.76	161772
2012-11-15	9.70	9.73	9.65	9.68	50176
2012-11-16	9.61	9.62	9.53	9.58	114728
2012-11-19	9.59	9.62	9.57	9.61	195504
2012-11-20	9.66	9.72	9.64	9.72	64348
2012-11-21	9.67	9.72	9.67	9.71	30928
2012-11-23	9.92	10.02	9.92	10.02	80784
2012-11-26	10.00	10.04	9.97	10.01	76268
2012-11-27	10.02	10.06	9.97	9.97	79316
2012-11-28	10.05	10.21	10.03	10.19	70240
2012-11-29	10.28	10.34	10.26	10.29	70704
2012-11-30	10.30	10.33	10.27	10.32	129620
2012-12-03	10.54	10.55	10.44	10.45	65748
2012-12-04	10.45	10.45	10.38	10.39	154992
2012-12-05	10.45	10.52	10.45	10.47	79540
2012-12-06	10.51	10.51	10.41	10.46	84444
2012-12-07	10.34	10.39	10.32	10.36	523748
2012-12-10	10.36	10.42	10.36	10.39	89040
2012-12-11	10.40	10.43	10.38	10.40	106304
2012-12-12	10.36	10.40	10.32	10.32	60216
2012-12-13	10.21	10.23	10.08	10.17	191220
2012-12-14	10.19	10.20	10.13	10.16	171360
2012-12-17	10.16	10.20	10.13	10.16	79424
2012-12-18	10.20	10.32	10.19	10.29	167020
2012-12-19	10.49	10.51	10.39	10.39	122328
2012-12-20	10.42	10.46	10.40	10.45	219424
2012-12-21	10.34	10.37	10.32	10.37	85516
2012-12-24	10.37	10.43	10.31	10.32	73288
2012-12-26	10.37	10.44	10.31	10.36	99856
2012-12-27	10.39	10.39	10.29	10.35	122760
2012-12-28	10.31	10.34	10.25	10.26	94140
2012-12-31	10.34	10.51	10.32	10.51	184700
2013-01-02	10.66	10.66	10.56	10.64	99772
2013-01-03	10.60	10.61	10.53	10.54	48240
2013-01-04	10.53	10.65	10.53	10.64	75884
2013-01-07	10.47	10.49	10.46	10.49	99164
2013-01-08	10.42	10.43	10.36	10.43	82936
2013-01-09	10.35	10.36	10.22	10.25	146760
2013-01-10	10.45	10.54	10.43	10.53	417216
2013-01-11	10.64	10.67	10.60	10.66	66784
2013-01-14	10.53	10.62	10.50	10.62	76172
2013-01-15	10.65	10.70	10.63	10.69	131848
2013-01-16	10.67	10.71	10.66	10.70	193276
2013-01-17	10.81	10.86	10.78	10.86	83200
2013-01-18	10.92	11.00	10.92	10.99	128960
2013-01-22	10.88	10.91	10.86	10.89	72836
2013-01-23	10.78	10.84	10.76	10.81	48756
2013-01-24	10.78	10.86	10.78	10.83	108820
2013-01-25	10.93	10.95	10.90	10.95	66068
2013-01-28	10.87	10.87	10.83	10.87	72960
2013-01-29	10.84	10.86	10.82	10.85	50168
2013-01-30	10.92	10.93	10.89	10.92	55496
2013-01-31	10.88	10.92	10.87	10.88	103484
2013-02-01	11.24	11.25	11.18	11.23	143264
2013-02-04	11.03	11.04	10.96	10.98	75964
2013-02-05	10.95	10.97	10.92	10.95	33196
2013-02-06	10.96	11.01	10.94	11.01	53032
2013-02-07	10.94	10.95	10.85	10.94	142720
2013-02-08	10.96	10.99	10.96	10.98	53744
2013-02-11	10.88	10.88	10.82	10.87	65328
2013-02-12	10.67	10.78	10.66	10.77	123168
2013-02-13	10.79	10.83	10.74	10.77	69344
2013-02-14	10.70	10.70	10.64	10.67	46372
2013-02-15	10.73	10.79	10.72	10.76	104396
2013-02-19	10.99	11.05	10.97	11.05	74820
2013-02-20	10.99	10.99	10.85	10.88	116076
2013-02-21	10.70	10.72	10.61	10.69	146312
2013-02-22	10.76	10.79	10.70	10.79	76232
2013-02-25	10.49	10.79	10.36	10.38	225740
2013-02-26	10.48	10.61	10.46	10.52	90368
2013-02-27	10.53	10.69	10.52	10.64	177696
2013-02-28	10.79	10.84	10.74	10.76	126096
2013-03-01	10.69	10.85	10.66	10.83	84068
2013-03-04	10.84	10.90	10.78	10.90	105152
2013-03-05	11.20	11.22	11.09	11.10	98164
2013-03-06	11.06	11.08	10.99	11.01	72924
2013-03-07	10.99	11.02	10.95	10.96	90308
2013-03-08	10.95	10.96	10.90	10.95	54884
2013-03-11	10.91	10.98	10.89	10.97	74900
2013-03-12	11.00	11.04	10.97	11.01	57344
2013-03-13	11.00	11.15	10.96	11.14	124624
2013-03-14	11.14	11.35	11.14	11.35	80364
2013-03-15	11.45	11.48	11.40	11.42	94960
2013-03-18	11.38	11.49	11.38	11.42	72804
2013-03-19	11.48	11.49	11.40	11.45	68088
2013-03-20	11.55	11.59	11.52	11.54	79240
2013-03-21	11.54	11.58	11.50	11.53	66048
2013-03-22	11.61	11.74	11.61	11.70	101856
2013-03-25	11.72	11.73	11.59	11.62	83992
2013-03-26	11.77	11.87	11.75	11.84	88744
2013-03-27	11.73	11.79	11.69	11.73	79052
2013-03-28	11.80	11.90	11.79	11.88	2237600
2013-04-01	11.93	12.00	11.88	11.99	471628
2013-04-02	12.00	12.11	11.97	12.10	1878172
2013-04-03	12.03	12.04	11.93	11.94	219472
2013-04-04	11.50	11.61	11.48	11.61	164296
2013-04-05	11.31	11.45	11.30	11.45	273620
2013-04-08	11.55	11.57	11.51	11.55	68700
2013-04-09	11.49	11.58	11.45	11.55	457756
2013-04-10	11.53	11.62	11.52	11.61	305032
2013-04-11	11.75	11.85	11.74	11.81	128232
2013-04-12	11.63	11.76	11.63	11.76	148328
2013-04-15	11.65	11.68	11.56	11.56	73828
2013-04-16	11.70	11.79	11.68	11.78	109508
2013-04-17	11.69	11.69	11.60	11.65	136588
2013-04-18	11.67	11.68	11.59	11.63	127344
2013-04-19	11.65	11.67	11.60	11.62	92700
2013-04-22	11.65	11.68	11.53	11.67	90456
2013-04-23	11.80	11.92	11.80	11.86	232196
2013-04-24	11.89	11.92	11.85	11.86	141860
2013-04-25	12.02	12.03	11.95	11.95	86364
2013-04-26	11.99	12.03	11.97	11.98	81476
2013-04-29	11.77	11.84	11.74	11.82	96916
2013-04-30	11.66	11.69	11.60	11.66	252984
2013-05-01	11.32	11.38	11.31	11.35	322796
2013-05-02	11.35	11.46	11.34	11.44	69544
2013-05-03	11.58	11.66	11.56	11.59	71784
2013-05-06	11.52	11.56	11.50	11.55	132040
2013-05-07	11.42	11.45	11.35	11.43	161592
2013-05-08	11.42	11.51	11.41	11.46	384756
2013-05-09	11.52	11.59	11.49	11.53	211332
2013-05-10	11.56	11.62	11.53	11.62	179420
2013-05-13	11.53	11.53	11.46	11.49	74012
2013-05-14	11.59	11.61	11.55	11.58	81848
2013-05-15	11.61	11.69	11.61	11.69	63208
2013-05-16	11.67	11.70	11.62	11.65	86832
2013-05-17	11.51	11.56	11.49	11.53	91756
2013-05-20	11.62	11.74	11.61	11.72	39992
2013-05-21	11.58	11.75	11.57	11.70	68888
2013-05-22	11.68	11.75	11.55	11.55	169592
2013-05-23	11.46	11.52	11.37	11.48	161500
2013-05-24	11.42	11.45	11.36	11.45	128404
2013-05-28	11.53	11.65	11.52	11.53	77892
2013-05-29	11.45	11.46	11.34	11.40	48748
2013-05-30	11.43	11.48	11.40	11.41	95768
2013-05-31	11.36	11.39	11.25	11.26	130168
2013-06-03	11.35	11.42	11.33	11.40	51376
2013-06-04	11.40	11.40	11.29	11.35	66660
2013-06-05	11.28	11.28	11.20	11.22	40200
2013-06-06	11.34	11.46	11.34	11.46	88652
2013-06-07	11.41	11.52	11.39	11.50	67316
2013-06-10	11.55	11.62	11.52	11.59	75792
2013-06-11	11.54	11.72	11.54	11.68	71348
2013-06-12	11.86	11.87	11.66	11.67	93972
2013-06-13	11.63	11.78	11.62	11.76	47472
2013-06-14	11.67	11.68	11.56	11.60	77704
2013-06-17	11.74	11.80	11.67	11.73	82556
2013-06-18	11.74	11.80	11.72	11.79	43384
2013-06-19	11.79	11.79	11.61	11.61	76512
2013-06-20	11.27	11.38	11.27	11.30	39796
2013-06-21	11.34	11.34	11.12	11.20	79608
2013-06-24	10.98	11.17	10.96	11.09	146916
2013-06-25	11.19	11.25	11.15	11.23	76272
2013-06-26	11.25	11.27	11.21	11.26	47248
2013-06-27	11.30	11.37	11.28	11.33	94792
2013-06-28	11.43	11.45	11.37	11.41	65308
2013-07-01	11.50	11.62	11.50	11.55	68452
2013-07-02	11.52	11.66	11.52	11.60	90244
2013-07-03	11.60	11.74	11.59	11.69	87184
2013-07-05	11.73	11.79	11.69	11.78	55776
2013-07-08	11.84	11.90	11.77	11.85	64060
2013-07-09	11.68	11.75	11.64	11.73	84944
2013-07-10	11.80	11.99	11.80	11.98	48004
2013-07-11	12.00	12.09	11.98	12.06	28744
2013-07-12	12.07	12.15	12.07	12.14	55224
2013-07-15	12.22	12.24	12.18	12.23	25392
2013-07-16	12.20	12.23	12.15	12.21	30020
2013-07-17	12.27	12.28	12.20	12.25	38312
2013-07-18	12.34	12.41	12.33	12.39	53100
2013-07-19	12.40	12.48	12.38	12.48	40076
2013-07-22	12.36	12.41	12.34	12.35	69652
2013-07-23	12.35	12.36	12.28	12.31	25056
2013-07-24	12.34	12.35	12.26	12.31	40424
2013-07-25	12.71	12.90	12.69	12.88	68968
2013-07-26	12.91	12.97	12.87	12.94	64680
2013-07-29	12.94	12.94	12.81	12.83	87912
2013-07-30	12.90	12.92	12.81	12.82	59304
2013-07-31	12.88	13.01	12.88	12.96	58776
2013-08-01	13.05	13.06	12.90	12.97	95248
2013-08-02	12.89	12.94	12.88	12.91	73796
2013-08-05	13.05	13.11	13.02	13.11	44944
2013-08-06	13.02	13.04	12.94	13.02	93384
2013-08-07	12.73	12.80	12.72	12.77	40304
2013-08-08	12.82	12.87	12.79	12.85	74456
2013-08-09	12.85	12.92	12.84	12.84	74012
2013-08-12	12.66	12.68	12.60	12.65	32492
2013-08-13	12.61	12.69	12.57	12.65	89388
2013-08-14	12.63	12.68	12.63	12.68	39420
2013-08-15	12.59	12.65	12.51	12.63	62040
2013-08-16	12.54	12.61	12.52	12.61	32096
2013-08-19	12.58	12.60	12.53	12.55	31000
2013-08-20	12.61	12.72	12.60	12.66	59864
2013-08-21	12.72	12.72	12.61	12.62	32844
2013-08-22	12.61	12.67	12.59	12.66	59940
2013-08-23	12.62	12.67	12.60	12.67	70764
2013-08-26	12.56	12.58	12.52	12.55	84504
2013-08-27	12.45	12.47	12.32	12.36	40036
2013-08-28	12.22	12.31	12.22	12.25	100020
2013-08-29	12.41	12.49	12.41	12.43	65236
2013-08-30	12.39	12.39	12.24	12.26	44024
2013-09-03	12.46	12.49	12.38	12.42	66716
2013-09-04	12.45	12.59	12.45	12.59	25756
2013-09-05	12.56	12.65	12.55	12.64	51948
2013-09-06	12.63	12.67	12.55	12.60	87664
2013-09-09	12.78	12.89	12.78	12.86	69480
2013-09-10	12.94	13.02	12.90	12.97	66864
2013-09-11	12.94	13.05	12.94	13.05	65272
2013-09-12	13.01	13.03	12.95	12.95	79024
2013-09-13	12.93	12.95	12.88	12.94	32000
2013-09-16	13.04	13.09	13.03	13.05	64880
2013-09-17	13.24	13.32	13.20	13.22	65940
2013-09-18	13.30	13.42	13.17	13.42	57976
2013-09-19	13.55	13.55	13.39	13.39	70068
2013-09-20	13.54	13.59	13.51	13.53	74744
2013-09-23	13.56	13.56	13.45	13.46	80792
2013-09-24	13.52	13.69	13.51	13.60	53152
2013-09-25	13.58	13.63	13.56	13.59	73144
2013-09-26	13.60	13.64	13.49	13.53	74600
2013-09-27	13.52	13.58	13.48	13.55	52016
2013-09-30	13.45	13.53	13.44	13.48	57332
2013-10-01	13.56	13.61	13.52	13.60	83852
2013-10-02	13.51	13.54	13.47	13.52	38988
2013-10-03	13.43	13.44	13.32	13.36	57728
2013-10-04	13.36	13.48	13.36	13.43	51780
2013-10-07	13.40	13.48	13.40	13.44	16100
2013-10-08	13.60	13.60	13.42	13.42	63552
2013-10-09	13.17	13.20	13.11	13.17	60076
2013-10-10	13.17	13.29	13.17	13.29	50384
2013-10-11	13.33	13.45	13.33	13.45	53580
2013-10-14	13.44	13.57	13.42	13.57	67736
2013-10-15	13.51	13.55	13.48	13.48	53540
2013-10-16	13.51	13.57	13.48	13.50	45824
2013-10-17	13.72	13.87	13.72	13.87	77464
2013-10-18	13.80	13.88	13.80	13.85	83812
2013-10-21	13.93	14.02	13.92	14.02	83240
2013-10-22	13.95	14.03	13.90	14.01	89144
2013-10-23	13.99	14.05	13.97	14.04	35488
2013-10-24	14.02	14.09	14.00	14.07	90572
2013-10-25	14.04	14.08	13.99	14.07	33108
2013-10-28	14.13	14.18	14.11	14.13	64080
2013-10-29	14.04	14.05	13.98	14.03	33268
2013-10-30	14.08	14.09	13.93	13.94	103060
2013-10-31	13.98	14.11	13.96	14.05	119068
2013-11-01	13.94	13.94	13.78	13.90	66476
2013-11-04	13.98	14.07	13.93	14.07	27448
2013-11-05	14.00	14.13	14.00	14.11	54944
2013-11-06	14.19	14.24	14.12	14.16	69624
2013-11-07	14.15	14.16	14.05	14.07	49100
2013-11-08	14.12	14.28	14.10	14.28	114996
2013-11-11	14.17	14.21	14.12	14.19	50156
2013-11-12	14.12	14.19	14.11	14.16	60480
2013-11-13	13.99	14.11	13.96	14.11	93856
2013-11-14	14.18	14.24	14.18	14.22	84012
2013-11-15	14.35	14.36	14.27	14.32	81076
2013-11-18	14.37	14.38	14.31	14.31	48188
2013-11-19	14.20	14.31	14.20	14.26	34600
2013-11-20	14.33	14.37	14.20	14.24	58504
2013-11-21	14.26	14.30	14.24	14.29	73420
2013-11-22	14.31	14.47	14.30	14.35	71224
2013-11-25	14.36	14.41	14.35	14.36	38216
2013-11-26	14.39	14.47	14.38	14.45	43372
2013-11-27	14.54	14.56	14.47	14.53	34420
2013-11-29	14.52	14.54	14.48	14.48	30044
2013-12-02	14.51	14.54	14.48	14.49	33848
2013-12-03	14.43	14.44	14.30	14.35	62740
2013-12-04	14.12	14.28	14.02	14.09	110376
2013-12-05	14.20	14.20	14.12	14.12	52320
2013-12-06	14.20	14.21	14.15	14.19	36084
2013-12-09	14.26	14.32	14.23	14.30	50340
2013-12-10	14.25	14.31	14.22	14.27	32300
2013-12-11	14.34	14.38	14.18	14.20	72472
2013-12-12	14.09	14.12	13.98	14.01	50256
2013-12-13	14.10	14.10	14.00	14.05	37292
2013-12-16	14.09	14.11	14.01	14.03	60904
2013-12-17	14.11	14.17	14.09	14.12	74392
2013-12-18	14.18	14.31	14.09	14.31	125812
2013-12-19	14.12	14.25	14.12	14.24	83472
2013-12-20	14.24	14.34	14.21	14.33	167656
2013-12-23	14.52	14.54	14.46	14.49	124012
2013-12-24	14.67	14.76	14.67	14.76	45028
2013-12-26	14.74	14.83	14.70	14.81	46424
2013-12-27	14.84	14.86	14.78	14.84	86408
2013-12-30	14.77	14.85	14.77	14.83	34184
2013-12-31	14.89	15.01	14.87	15.01	62480
2014-01-02	14.87	14.87	14.76	14.86	79348
2014-01-03	14.85	14.87	14.79	14.81	63468
2014-01-06	14.90	14.93	14.81	14.88	66384
2014-01-07	14.87	15.02	14.79	14.85	110900
2014-01-08	14.90	14.94	14.86	14.90	86072
2014-01-09	15.01	15.03	14.86	14.95	113600
2014-01-10	15.00	15.06	14.96	15.06	108884
2014-01-13	14.88	14.94	14.80	14.81	99336
2014-01-14	15.08	15.20	15.08	15.17	98128
2014-01-15	15.20	15.22	15.17	15.21	150456
2014-01-16	15.21	15.23	15.17	15.21	67624
2014-01-17	15.23	15.28	15.19	15.21	86696
2014-01-21	15.36	15.41	15.34	15.38	85492
2014-01-22	15.41	15.45	15.38	15.40	111588
2014-01-23	15.28	15.28	15.19	15.28	75704
2014-01-24	15.05	15.06	14.85	14.85	128276
2014-01-27	14.85	14.88	14.76	14.84	85748
2014-01-28	14.83	14.87	14.80	14.83	100948
2014-01-29	14.72	14.86	14.70	14.79	72476
2014-01-30	14.76	14.77	14.70	14.72	71936
2014-01-31	14.52	14.67	14.51	14.62	62768
2014-02-03	14.61	14.65	14.46	14.47	150520
2014-02-04	14.56	14.56	14.45	14.49	70860
2014-02-05	14.41	14.45	14.32	14.43	67840
2014-02-06	14.47	14.56	14.46	14.56	79568
2014-02-07	14.59	14.70	14.57	14.70	70228
2014-02-10	14.55	14.65	14.48	14.64	124692
2014-02-11	14.83	15.02	14.82	14.99	53628
2014-02-12	15.04	15.16	15.03	15.15	55464
2014-02-13	15.22	15.35	15.19	15.35	88432
2014-02-14	15.25	15.32	15.23	15.31	134848
2014-02-18	15.44	15.51	15.41	15.49	80812
2014-02-19	15.43	15.47	15.37	15.39	73348
2014-02-20	15.28	15.44	15.24	15.30	92188
2014-02-21	15.31	15.36	15.20	15.23	95752
2014-02-24	15.28	15.45	15.28	15.42	123572
2014-02-25	15.54	15.54	15.38	15.45	95752
2014-02-26	15.16	15.24	15.10	15.18	85804
2014-02-27	15.34	15.51	15.32	15.49	152564
2014-02-28	15.38	15.45	15.36	15.37	198020
2014-03-03	15.03	15.12	15.00	15.06	88628
2014-03-04	15.28	15.44	15.22	15.41	119064
2014-03-05	15.41	15.48	15.40	15.44	117232
2014-03-06	15.54	15.59	15.52	15.53	64256
2014-03-07	15.67	15.67	15.57	15.64	205948
2014-03-10	15.48	15.48	15.33	15.41	97764
2014-03-11	15.43	15.57	15.35	15.49	335820
2014-03-12	15.38	15.60	15.37	15.59	77156
2014-03-13	15.53	15.53	15.28	15.29	69124
2014-03-14	15.16	15.28	15.16	15.20	78160
2014-03-17	15.24	15.35	15.24	15.29	160080
2014-03-18	15.29	15.40	15.29	15.36	118860
2014-03-19	15.32	15.38	15.18	15.20	137488
2014-03-20	15.11	15.21	15.05	15.19	116956
2014-03-21	15.16	15.18	15.04	15.05	81480
2014-03-24	15.16	15.16	14.97	15.06	242728
2014-03-25	15.30	15.31	15.20	15.24	151408
2014-03-26	15.42	15.46	15.35	15.35	94076
2014-03-27	15.36	15.39	15.27	15.28	64348
2014-03-28	15.28	15.30	15.20	15.22	63744
2014-03-31	15.34	15.37	15.32	15.36	57808
2014-04-01	15.36	15.42	15.33	15.41	57792
2014-04-02	15.42	15.48	15.41	15.47	79252
2014-04-03	15.34	15.36	15.26	15.31	47076
2014-04-04	15.35	15.39	15.26	15.27	63480
2014-04-07	15.26	15.27	15.14	15.18	106096
2014-04-08	14.99	15.01	14.94	14.98	62544
2014-04-09	14.99	15.08	14.96	15.04	293336
2014-04-10	15.00	15.02	14.86	14.86	80688
2014-04-11	14.74	14.79	14.70	14.72	51224
2014-04-14	14.67	14.68	14.59	14.66	78408
2014-04-15	14.62	14.62	14.46	14.60	74876
2014-04-16	14.64	14.70	14.62	14.70	77780
2014-04-17	14.87	14.96	14.85	14.92	110444
2014-04-21	14.96	14.97	14.90	14.95	36740
2014-04-22	14.97	14.97	14.92	14.94	48256
2014-04-23	14.78	14.81	14.68	14.72	160856
2014-04-24	14.72	14.82	14.67	14.79	102720
2014-04-25	14.91	14.96	14.87	14.90	90428
2014-04-28	14.89	14.91	14.75	14.82	105420
2014-04-29	14.85	14.93	14.85	14.91	64420
2014-04-30	14.69	14.79	14.68	14.79	116860
2014-05-01	14.89	14.95	14.87	14.91	125332
2014-05-02	14.68	14.88	14.68	14.78	104180
2014-05-05	14.72	14.81	14.56	14.81	90172
2014-05-06	14.78	14.84	14.76	14.79	68644
2014-05-07	14.90	14.93	14.78	14.86	49428
2014-05-08	14.80	14.85	14.73	14.74	97696
2014-05-09	14.83	14.89	14.83	14.88	53304
2014-05-12	14.87	14.90	14.85	14.90	49392
2014-05-13	14.92	14.99	14.92	14.95	103332
2014-05-14	14.93	14.95	14.88	14.88	136452
2014-05-15	14.82	14.82	14.73	14.81	137288
2014-05-16	14.98	15.06	14.95	15.06	139428
2014-05-19	15.24	15.32	15.24	15.32	71388
2014-05-20	15.41	15.53	15.37	15.40	158444
2014-05-21	15.47	15.52	15.39	15.52	98116
2014-05-22	15.60	15.67	15.60	15.65	86148
2014-05-23	15.71	15.73	15.68	15.71	77244
2014-05-27	15.80	15.82	15.69	15.72	76992
2014-05-28	15.81	15.81	15.75	15.77	56336
2014-05-29	15.94	15.99	15.90	15.98	76084
2014-05-30	16.01	16.06	15.98	15.99	117516
2014-06-02	16.02	16.04	15.97	15.98	119844
2014-06-03	15.81	15.85	15.78	15.85	109576
2014-06-04	15.80	15.85	15.80	15.84	79728
2014-06-05	15.78	15.82	15.74	15.81	69900
2014-06-06	15.90	15.94	15.87	15.93	62540
2014-06-09	15.90	15.99	15.89	15.99	85972
2014-06-10	15.96	16.05	15.96	16.05	81016
2014-06-11	15.96	15.99	15.93	15.99	32860
2014-06-12	16.16	16.20	16.14	16.16	69648
2014-06-13	16.23	16.27	16.21	16.22	64796
2014-06-16	16.19	16.26	16.18	16.26	106992
2014-06-17	16.22	16.27	16.21	16.25	77952
2014-06-18	16.19	16.29	16.15	16.29	56624
2014-06-19	16.25	16.30	16.25	16.30	65040
2014-06-20	16.30	16.34	16.29	16.32	37012
2014-06-23	16.22	16.31	16.21	16.31	88628
2014-06-24	16.11	16.13	16.03	16.07	102656
2014-06-25	15.92	16.01	15.92	16.01	80308
2014-06-26	16.00	16.16	15.99	16.14	90180
2014-06-27	15.97	16.03	15.92	16.03	92228
2014-06-30	16.08	16.17	16.08	16.17	98308
2014-07-01	16.18	16.28	16.13	16.26	190104
2014-07-02	16.19	16.21	16.12	16.17	74240
2014-07-03	16.27	16.38	16.25	16.37	73056
2014-07-07	16.30	16.31	16.23	16.25	64244
2014-07-08	16.11	16.11	16.03	16.06	45948
2014-07-09	15.90	16.02	15.85	15.94	73004
2014-07-10	15.69	15.83	15.68	15.81	82836
2014-07-11	15.74	15.80	15.69	15.80	45360
2014-07-14	15.88	15.96	15.87	15.95	69572
2014-07-15	15.96	15.98	15.88	15.94	133188
2014-07-16	16.08	16.09	16.03	16.08	69400
2014-07-17	16.09	16.11	15.94	15.94	68248
2014-07-18	15.88	16.05	15.88	16.01	26552
2014-07-21	15.89	15.92	15.87	15.89	51296
2014-07-22	15.97	16.00	15.95	15.98	70424
2014-07-23	16.01	16.09	15.99	16.03	81308
2014-07-24	16.65	16.70	16.61	16.64	108464
2014-07-25	16.66	16.66	16.46	16.51	51852
2014-07-28	16.52	16.52	16.41	16.51	77480
2014-07-29	16.54	16.55	16.48	16.50	41036
2014-07-30	16.40	16.45	16.35	16.44	51144
2014-07-31	16.07	16.17	16.05	16.11	44844
2014-08-01	16.01	16.11	15.97	16.01	115944
2014-08-04	15.99	16.04	15.90	16.03	68816
2014-08-05	16.06	16.13	16.03	16.05	43416
2014-08-06	15.74	16.07	15.72	15.88	99620
2014-08-07	15.89	15.92	15.78	15.82	53188
2014-08-08	15.74	15.82	15.67	15.81	45040
2014-08-11	16.06	16.22	16.05	16.10	76688
2014-08-12	16.07	16.19	16.06	16.17	126276
2014-08-13	16.13	16.15	16.07	16.14	75332
2014-08-14	16.17	16.24	16.13	16.24	150336
2014-08-15	16.27	16.30	16.12	16.20	108616
2014-08-18	16.35	16.37	16.30	16.37	66740
2014-08-19	16.39	16.41	16.37	16.40	44908
2014-08-20	16.40	16.43	16.38	16.40	40452
2014-08-21	16.30	16.43	16.29	16.41	62212
2014-08-22	16.41	16.41	16.30	16.32	55364
2014-08-25	16.38	16.46	16.38	16.42	56092
2014-08-26	16.40	16.45	16.37	16.37	88160
2014-08-27	16.48	16.55	16.47	16.50	59780
2014-08-28	16.46	16.60	16.46	16.52	84400
2014-08-29	16.43	16.43	16.34	16.43	96548
2014-09-02	16.47	16.48	16.41	16.47	155304
2014-09-03	16.57	16.60	16.50	16.57	66056
2014-09-04	16.39	16.41	16.29	16.37	111668
2014-09-05	16.24	16.35	16.21	16.35	78652
2014-09-08	16.00	16.07	15.93	15.99	213320
2014-09-09	16.05	16.13	16.01	16.07	196840
2014-09-10	16.11	16.20	16.06	16.19	96544
2014-09-11	16.16	16.19	16.06	16.16	115920
2014-09-12	16.17	16.23	16.16	16.19	102052
2014-09-15	16.26	16.29	16.20	16.25	56244
2014-09-16	16.30	16.45	16.22	16.42	116088
2014-09-17	16.40	16.43	16.33	16.37	68528
2014-09-18	16.52	16.55	16.45	16.51	91400
2014-09-19	16.61	16.66	16.55	16.57	81004
2014-09-22	16.46	16.49	16.40	16.46	68832
2014-09-23	16.28	16.36	16.25	16.27	106756
2014-09-24	16.17	16.31	16.06	16.28	79692
2014-09-25	16.23	16.23	16.12	16.17	133832
2014-09-26	16.13	16.13	15.99	16.06	102096
2014-09-29	16.06	16.29	16.06	16.26	349060
2014-09-30	16.06	16.14	16.06	16.11	82520
2014-10-01	15.99	15.99	15.87	15.91	60136
2014-10-02	16.02	16.02	15.71	15.81	66764
2014-10-03	15.83	15.88	15.76	15.88	112612
2014-10-06	16.05	16.15	16.02	16.15	929124
2014-10-07	15.90	15.90	15.72	15.76	201576
2014-10-08	15.66	15.93	15.64	15.91	239268
2014-10-09	15.80	15.86	15.60	15.62	587752
2014-10-10	15.57	15.61	15.48	15.50	368844
2014-10-13	15.53	15.55	15.36	15.36	194288
2014-10-14	15.38	15.42	15.29	15.33	283768
2014-10-15	15.34	15.35	14.61	14.92	871440
2014-10-16	14.98	15.31	14.78	15.23	386688
2014-10-17	15.25	15.37	15.20	15.31	223228
2014-10-20	15.30	15.47	15.28	15.46	1027364
2014-10-21	15.56	15.73	15.56	15.70	171240
2014-10-22	15.74	15.78	15.66	15.66	500904
2014-10-23	15.70	15.79	15.66	15.72	105752
2014-10-24	15.68	15.76	15.67	15.76	78828
2014-10-27	15.98	16.11	15.96	16.04	141752
2014-10-28	16.14	16.20	16.10	16.20	106612
2014-10-29	16.13	16.24	16.03	16.07	101832
2014-10-30	16.08	16.28	16.08	16.27	76060
2014-10-31	16.35	16.44	16.33	16.44	105644
2014-11-03	16.42	16.46	16.37	16.42	69268
2014-11-04	16.49	16.53	16.41	16.48	68452
2014-11-05	16.52	16.52	16.43	16.52	52312
2014-11-06	16.36	16.42	16.33	16.41	93140
2014-11-07	16.40	16.41	16.28	16.41	119488
2014-11-10	16.53	16.58	16.49	16.54	59428
2014-11-11	16.57	16.65	16.53	16.62	61700
2014-11-12	16.51	16.51	16.38	16.40	745664
2014-11-13	16.36	16.41	16.35	16.37	58912
2014-11-14	16.42	16.54	16.40	16.51	480212
2014-11-17	16.44	16.58	16.44	16.56	640168
2014-11-18	16.69	16.76	16.65	16.71	73352
2014-11-19	16.67	16.75	16.59	16.70	91144
2014-11-20	16.63	16.65	16.59	16.63	73632
2014-11-21	16.55	16.58	16.23	16.51	153064
2014-11-24	16.69	16.87	16.69	16.85	142956
2014-11-25	17.13	17.25	17.12	17.22	148324
2014-11-26	17.25	17.32	17.20	17.26	391172
2014-11-28	17.40	17.46	17.33	17.33	48920
2014-12-01	17.52	17.52	17.39	17.44	142268
2014-12-02	17.40	17.44	17.33	17.34	70320
2014-12-03	17.21	17.23	17.05	17.11	135332
2014-12-04	17.12	17.25	17.10	17.20	103408
2014-12-05	17.26	17.32	17.22	17.31	212388
2014-12-08	17.25	17.32	17.20	17.27	90948
2014-12-09	17.08	17.09	16.89	17.04	209880
2014-12-10	17.11	17.16	17.03	17.03	140624
2014-12-11	16.96	17.00	16.89	16.92	151992
2014-12-12	16.70	16.73	16.39	16.40	293800
2014-12-15	16.51	16.52	16.18	16.31	240108
2014-12-16	16.53	16.85	16.51	16.71	260840
2014-12-17	16.62	16.73	16.50	16.63	260108
2014-12-18	16.77	17.08	16.77	17.08	83340
2014-12-19	16.93	16.97	16.84	16.94	113404
2014-12-22	17.12	17.19	17.10	17.15	103280
2014-12-23	17.07	17.09	16.98	17.04	135860
2014-12-24	17.05	17.20	17.05	17.18	30640
2014-12-26	17.26	17.27	17.16	17.27	65292
2014-12-29	17.17	17.19	17.14	17.18	154912
2014-12-30	17.19	17.23	17.07	17.10	127776
2014-12-31	17.11	17.18	17.01	17.01	66432
2015-01-02	16.97	16.99	16.75	16.78	65820
2015-01-05	16.68	16.69	16.46	16.54	119904
2015-01-06	16.42	16.42	16.15	16.19	165900
2015-01-07	16.26	16.38	16.22	16.32	156236
2015-01-08	16.59	16.60	16.52	16.59	271872
2015-01-09	16.59	16.62	16.51	16.56	89212
2015-01-12	16.71	16.74	16.63	16.67	77304
2015-01-13	16.77	16.87	16.58	16.67	192376
2015-01-14	16.82	16.92	16.77	16.92	143404
2015-01-15	16.62	16.80	16.58	16.71	135444
2015-01-16	16.68	16.86	16.56	16.83	320992
2015-01-20	16.99	17.04	16.94	17.02	141816
2015-01-21	16.98	17.10	16.97	17.10	540856
2015-01-22	17.02	17.20	17.02	17.17	277508
2015-01-23	17.32	17.49	17.30	17.41	127876
2015-01-26	17.35	17.59	17.34	17.57	93500
2015-01-27	17.46	17.58	17.41	17.53	93860
2015-01-28	17.37	17.43	17.23	17.24	115720
2015-01-29	17.56	17.58	17.46	17.58	111784
2015-01-30	17.60	17.65	17.35	17.38	100472
2015-02-02	17.39	17.47	17.29	17.46	90876
2015-02-03	17.56	17.74	17.51	17.74	79744
2015-02-04	17.78	17.98	17.75	17.86	135624
2015-02-05	17.82	17.97	17.79	17.97	128200
2015-02-06	17.79	17.84	17.73	17.78	108312
2015-02-09	17.50	17.62	17.48	17.59	90468
2015-02-10	17.95	18.09	17.93	18.05	938476
2015-02-11	17.98	18.16	17.98	18.11	98148
2015-02-12	18.15	18.19	18.02	18.18	70244
2015-02-13	17.97	17.99	17.81	17.93	130916
2015-02-17	17.80	17.89	17.79	17.88	121468
2015-02-18	18.07	18.13	17.93	18.10	73616
2015-02-19	18.23	18.27	18.13	18.19	69568
2015-02-20	18.14	18.33	18.10	18.31	97412
2015-02-23	18.33	18.43	18.29	18.34	280932
2015-02-24	18.23	18.38	18.20	18.36	394584
2015-02-25	18.32	18.41	18.32	18.38	92408
2015-02-26	17.45	17.47	17.36	17.43	233980
2015-02-27	17.16	17.33	17.13	17.26	338264
2015-03-02	17.26	17.44	17.26	17.44	181180
2015-03-03	17.24	17.27	16.99	17.04	105508
2015-03-04	17.18	17.32	17.14	17.26	161324
2015-03-05	17.31	17.41	17.31	17.36	94372
2015-03-06	17.10	17.19	17.05	17.08	92932
2015-03-09	17.13	17.19	17.08	17.13	78348
2015-03-10	16.99	17.00	16.86	16.86	66000
2015-03-11	16.84	16.86	16.74	16.77	73644
2015-03-12	16.78	16.84	16.70	16.79	96100
2015-03-13	16.70	16.76	16.54	16.65	103952
2015-03-16	16.82	17.04	16.82	17.01	92208
2015-03-17	16.99	17.04	16.96	16.97	81972
2015-03-18	17.04	17.50	17.04	17.49	190920
2015-03-19	17.38	17.42	17.28	17.31	183980
2015-03-20	17.48	17.63	17.46	17.56	136364
2015-03-23	17.46	17.55	17.43	17.48	103028
2015-03-24	17.59	17.77	17.59	17.61	162324
2015-03-25	17.57	17.58	17.37	17.39	115316
2015-03-26	17.26	17.34	17.16	17.30	149176
2015-03-27	17.32	17.41	17.29	17.37	93736
2015-03-30	17.39	17.54	17.36	17.49	73804
2015-03-31	17.15	17.33	17.15	17.22	138648
2015-04-01	17.25	17.25	17.07	17.10	84132
2015-04-02	17.13	17.22	17.11	17.19	114864
2015-04-06	17.18	17.38	17.18	17.30	48176
2015-04-07	17.29	17.43	17.29	17.30	65672
2015-04-08	17.34	17.36	17.27	17.35	132972
2015-04-09	17.32	17.34	17.29	17.31	101700
2015-04-10	17.20	17.31	17.19	17.30	50540
2015-04-13	17.23	17.29	17.22	17.24	37444
2015-04-14	17.29	17.34	17.24	17.33	53900
2015-04-15	17.05	17.10	16.98	17.09	79512
2015-04-16	17.04	17.13	17.00	17.11	96568
2015-04-17	17.05	17.05	16.88	16.97	71524
2015-04-20	16.92	16.94	16.86	16.93	171540
2015-04-21	17.03	17.09	16.99	17.06	85932
2015-04-22	16.87	16.95	16.77	16.93	84052
2015-04-23	16.81	17.07	16.76	17.02	84124
2015-04-24	16.88	16.98	16.82	16.94	97448
2015-04-27	16.92	16.94	16.86	16.86	63364
2015-04-28	16.72	16.79	16.59	16.78	79320
2015-04-29	16.66	16.71	16.51	16.57	119768
2015-04-30	16.49	16.69	16.47	16.53	132224
2015-05-01	16.81	16.81	16.71	16.79	105704
2015-05-04	16.79	16.84	16.78	16.83	80464
2015-05-05	16.73	16.78	16.41	16.44	201500
2015-05-06	16.56	16.56	16.33	16.37	90364
2015-05-07	16.35	16.43	16.29	16.39	87408
2015-05-08	16.88	16.95	16.85	16.91	173476
2015-05-11	16.88	16.94	16.87	16.90	75644
2015-05-12	16.79	16.81	16.74	16.77	70888
2015-05-13	17.01	17.04	16.96	16.99	74060
2015-05-14	17.19	17.30	17.18	17.30	67932
2015-05-15	17.42	17.43	17.29	17.34	71184
2015-05-18	17.26	17.31	17.22	17.30	63276
2015-05-19	17.42	17.48	17.40	17.44	85168
2015-05-20	17.41	17.45	17.35	17.41	88944
2015-05-21	17.35	17.41	17.34	17.38	49136
2015-05-22	17.23	17.24	17.12	17.13	64540
2015-05-26	17.03	17.05	16.78	16.83	60976
2015-05-27	16.81	16.93	16.80	16.90	118720
2015-05-28	17.01	17.02	16.81	16.86	1290752
2015-05-29	16.80	16.80	16.52	16.60	294816
2015-06-01	16.65	16.67	16.45	16.51	89140
2015-06-02	16.58	16.60	16.48	16.54	275984
2015-06-03	16.66	16.74	16.64	16.67	210796
2015-06-04	16.56	16.64	16.43	16.46	85492
2015-06-05	16.12	16.21	16.09	16.21	71984
2015-06-08	16.24	16.29	16.18	16.27	116128
2015-06-09	16.54	16.57	16.38	16.54	128508
2015-06-10	16.68	16.79	16.65	16.74	105316
2015-06-11	16.76	16.83	16.72	16.75	63712
2015-06-12	16.57	16.68	16.55	16.65	65256
2015-06-15	16.54	16.63	16.54	16.63	61320
2015-06-16	16.65	16.76	16.65	16.74	40032
2015-06-17	16.66	16.77	16.63	16.74	75516
2015-06-18	16.79	16.90	16.77	16.82	53324
2015-06-19	16.75	16.78	16.69	16.69	65460
2015-06-22	16.96	16.98	16.86	16.86	57204
2015-06-23	16.92	16.95	16.88	16.90	40812
2015-06-24	16.98	16.99	16.82	16.85	68888
2015-06-25	16.93	16.98	16.89	16.94	89184
2015-06-26	16.90	16.96	16.85	16.90	85904
2015-06-29	16.60	16.69	16.35	16.35	144540
2015-06-30	16.49	16.51	16.21	16.25	187416
2015-07-01	16.47	16.64	16.44	16.61	141709
2015-07-02	16.51	16.78	16.42	16.57	164674
2015-07-06	16.16	16.36	16.15	16.20	79467
2015-07-07	15.99	16.11	15.75	16.03	136204
2015-07-08	15.89	16.01	15.83	15.96	1171218
2015-07-09	16.19	16.29	16.16	16.26	241020
2015-07-10	16.63	16.76	16.62	16.76	116349
2015-07-13	16.79	16.92	16.79	16.85	76214
2015-07-14	17.11	17.28	17.08	17.23	336620
2015-07-15	17.18	17.29	17.15	17.21	248012
2015-07-16	17.34	17.39	17.31	17.35	46092
2015-07-17	17.37	17.41	17.30	17.36	51013
2015-07-20	17.28	17.39	17.27	17.34	61009
2015-07-21	17.31	17.31	17.22	17.25	41034
2015-07-22	17.12	17.18	17.06	17.18	52845
2015-07-23	17.12	17.21	17.08	17.13	44067
2015-07-24	17.09	17.20	16.99	17.03	51279
2015-07-27	16.79	16.80	16.66	16.70	94340
2015-07-28	16.84	16.90	16.76	16.87	38384
2015-07-29	17.11	17.27	17.11	17.23	57513
2015-07-30	17.20	17.20	17.12	17.17	37056
2015-07-31	17.48	17.54	17.44	17.49	52233
2015-08-03	17.58	17.62	17.44	17.53	109676
2015-08-04	17.62	17.71	17.58	17.67	83122
2015-08-05	17.50	17.52	17.35	17.35	56323
2015-08-06	17.24	17.26	17.03	17.10	42311
2015-08-07	16.98	17.08	16.93	17.04	83721
2015-08-10	17.03	17.16	16.97	17.12	36479
2015-08-11	17.01	17.05	16.87	16.96	44070
2015-08-12	16.80	16.91	16.68	16.87	39648
2015-08-13	16.97	17.03	16.89	16.98	59275
2015-08-14	16.98	17.06	16.94	17.06	58944
2015-08-17	16.93	17.00	16.90	16.99	49368
2015-08-18	17.07	17.11	16.96	16.98	47622
2015-08-19	16.82	16.90	16.72	16.84	63227
2015-08-20	16.84	16.84	16.64	16.66	68230
2015-08-21	16.67	16.80	16.46	16.56	753013
2015-08-24	15.83	16.31	15.71	16.02	114061
2015-08-25	16.24	16.25	15.81	15.82	139583
2015-08-26	16.04	16.05	15.65	15.94	127283
2015-08-27	16.04	16.16	15.91	16.10	125194
2015-08-28	16.07	16.16	15.98	16.16	110872
2015-08-31	16.00	16.19	15.99	16.10	83985
2015-09-01	15.72	15.75	15.57	15.63	99327
2015-09-02	15.88	15.93	15.76	15.93	76494
2015-09-03	16.18	16.27	16.11	16.14	75998
2015-09-04	15.95	16.00	15.80	15.84	54732
2015-09-08	16.38	16.46	16.30	16.46	105534
2015-09-09	16.61	16.63	16.38	16.41	76842
2015-09-10	16.43	16.59	16.43	16.51	73096
2015-09-11	16.36	16.39	16.28	16.37	64268
2015-09-14	16.44	16.44	16.26	16.32	66776
2015-09-15	16.24	16.39	16.18	16.36	112193
2015-09-16	16.72	16.77	16.62	16.66	58382
2015-09-17	16.75	16.90	16.67	16.76	57736
2015-09-18	16.56	16.69	16.50	16.56	74144
2015-09-21	16.65	16.72	16.50	16.59	52851
2015-09-22	16.43	16.44	16.17	16.27	67255
2015-09-23	16.45	16.47	16.30	16.37	62977
2015-09-24	16.56	16.65	16.46	16.59	65620
2015-09-25	16.76	16.92	16.74	16.87	1085422
2015-09-28	16.88	16.98	16.76	16.83	2245331
2015-09-29	16.71	16.78	16.62	16.70	1521256
2015-09-30	17.12	17.43	17.10	17.39	3006774
2015-10-01	17.21	17.24	17.00	17.16	1051352
2015-10-02	17.11	17.56	17.04	17.56	170708
2015-10-05	17.45	17.62	17.42	17.59	166964
2015-10-06	17.51	17.82	17.49	17.76	252551
2015-10-07	17.47	17.76	17.41	17.68	257451
2015-10-08	17.48	17.81	17.44	17.78	237914
2015-10-09	17.54	17.57	17.39	17.53	209296
2015-10-12	17.34	17.54	17.34	17.52	174453
2015-10-13	17.28	17.40	17.26	17.29	87857
2015-10-14	17.42	17.57	17.41	17.48	110057
2015-10-15	17.69	17.95	17.66	17.90	113559
2015-10-16	17.79	17.89	17.78	17.86	129979
2015-10-19	17.95	18.02	17.90	17.95	60807
2015-10-20	17.98	18.02	17.92	17.94	69241
2015-10-21	17.94	18.03	17.77	17.79	69469
2015-10-22	17.80	17.97	17.79	17.93	76313
2015-10-23	18.15	18.16	18.06	18.12	55918
2015-10-26	18.00	18.08	17.98	18.04	62859
2015-10-27	17.97	17.97	17.78	17.86	63031
2015-10-28	17.90	17.96	17.77	17.92	95230
2015-10-29	17.81	17.97	17.81	17.93	73680
2015-10-30	17.90	18.09	17.86	18.02	60864
2015-11-02	18.08	18.24	17.94	18.19	105923
2015-11-03	17.97	18.11	17.94	18.04	70849
2015-11-04	18.05	18.06	17.96	17.99	72928
2015-11-05	17.99	18.03	17.91	17.93	62024
2015-11-06	17.71	17.73	17.57	17.66	54938
2015-11-09	17.62	17.66	17.53	17.66	65298
2015-11-10	17.42	17.57	17.39	17.57	72994
2015-11-11	17.76	17.96	17.74	17.90	40400
2015-11-12	17.83	17.92	17.78	17.80	69802
2015-11-13	17.54	17.63	17.47	17.53	78840
2015-11-16	17.48	17.72	17.48	17.72	76648
2015-11-17	17.92	17.96	17.79	17.84	71587
2015-11-18	17.84	18.07	17.81	18.07	62353
2015-11-19	18.23	18.31	18.19	18.21	49912
2015-11-20	18.10	18.11	17.96	17.99	119811
2015-11-23	17.87	17.90	17.68	17.74	52981
2015-11-24	17.46	17.65	17.44	17.63	75737
2015-11-25	17.77	17.96	17.76	17.91	48326
2015-11-27	18.10	18.16	18.06	18.12	28301
2015-11-30	18.18	18.24	18.11	18.12	71571
2015-12-01	18.28	18.32	18.20	18.32	50428
2015-12-02	18.35	18.38	18.19	18.24	97905
2015-12-03	18.28	18.28	17.95	18.03	68458
2015-12-04	17.92	18.10	17.90	18.09	52080
2015-12-07	18.11	18.16	18.03	18.13	80096
2015-12-08	17.86	17.93	17.83	17.89	48733
2015-12-09	17.80	17.94	17.66	17.73	70975
2015-12-10	17.76	17.77	17.60	17.65	55181
2015-12-11	17.50	17.54	17.36	17.40	52321
2015-12-14	17.44	17.63	17.32	17.63	1042674
2015-12-15	17.76	17.98	17.70	17.79	3169848
2015-12-16	17.86	18.25	17.78	18.05	3227542
2015-12-17	17.79	17.81	17.65	17.73	430543
2015-12-18	17.58	17.58	17.38	17.39	118671
2015-12-21	17.72	17.79	17.50	17.56	126852
2015-12-22	17.58	17.72	17.45	17.69	230600
2015-12-23	17.79	17.92	17.77	17.86	112525
2015-12-24	18.00	18.02	17.86	17.97	59071
2015-12-28	17.92	18.03	17.88	18.03	102096
2015-12-29	18.02	18.15	18.01	18.12	44685
2015-12-30	18.13	18.17	18.02	18.04	80182
2015-12-31	17.99	18.02	17.81	17.83	75143
2016-01-04	17.61	17.61	17.37	17.55	96043
2016-01-05	17.53	17.58	17.42	17.56	89567
2016-01-06	17.21	17.37	17.21	17.34	91469
2016-01-07	17.07	17.31	17.07	17.18	118695
2016-01-08	17.33	17.33	17.10	17.13	127179
2016-01-11	17.21	17.26	17.00	17.18	108249
2016-01-12	17.20	17.30	17.13	17.28	65011
2016-01-13	17.25	17.31	16.97	17.01	112802
2016-01-14	17.11	17.31	16.95	17.24	343433
2016-01-15	16.71	16.84	16.66	16.75	93301
2016-01-19	16.73	16.81	16.65	16.80	109152
2016-01-20	16.54	16.56	16.19	16.48	89418
2016-01-21	16.42	16.64	16.28	16.57	99200
2016-01-22	17.09	17.26	17.06	17.21	110215
2016-01-25	17.20	17.25	17.08	17.11	75400
2016-01-26	16.94	17.15	16.94	17.11	58942
2016-01-27	17.31	17.42	17.14	17.19	141083
2016-01-28	17.37	17.40	17.19	17.34	111768
2016-01-29	17.46	17.83	17.46	17.81	151220
2016-02-01	17.71	18.02	17.62	17.97	138248
2016-02-02	17.70	17.75	17.59	17.64	129974
2016-02-03	17.82	17.85	17.54	17.82	104766
2016-02-04	17.75	17.77	17.59	17.65	83140
2016-02-05	17.49	17.51	17.05	17.11	59515
2016-02-08	16.49	16.54	16.30	16.51	130769
2016-02-09	16.41	16.88	16.41	16.81	127382
2016-02-10	16.90	16.91	16.77	16.78	72335
2016-02-11	16.58	16.70	16.46	16.63	91861
2016-02-12	16.59	16.79	16.47	16.77	194352
2016-02-16	17.13	17.17	17.00	17.11	83775
2016-02-17	17.27	17.48	17.24	17.45	154928
2016-02-18	17.49	17.56	17.43	17.48	85554
2016-02-19	17.43	17.66	17.38	17.62	91511
2016-02-22	17.55	17.65	17.51	17.63	76509
2016-02-23	17.49	17.51	17.31	17.33	203455
2016-02-24	17.24	17.40	17.08	17.32	102484
2016-02-25	17.66	17.85	17.52	17.83	136989
2016-02-26	17.57	17.64	17.46	17.52	99054
2016-02-29	17.39	17.56	17.32	17.42	137568
2016-03-01	17.74	17.95	17.72	17.91	64190
2016-03-02	17.58	17.61	17.44	17.61	341425
2016-03-03	17.56	17.67	17.51	17.64	81494
2016-03-04	17.68	17.72	17.62	17.67	77871
2016-03-07	17.51	17.73	17.48	17.64	78847
2016-03-08	17.61	17.74	17.55	17.69	112630
2016-03-09	17.85	17.91	17.79	17.89	123353
2016-03-10	17.95	18.06	17.71	17.86	164097
2016-03-11	18.05	18.18	18.04	18.17	93210
2016-03-14	18.15	18.24	18.12	18.20	149320
2016-03-15	18.06	18.23	18.03	18.22	185260
2016-03-16	18.05	18.45	18.02	18.43	177943
2016-03-17	18.51	18.74	18.49	18.71	152732
2016-03-18	18.58	18.66	18.43	18.44	639039
2016-03-21	18.39	18.55	18.35	18.52	147874
2016-03-22	18.36	18.52	18.32	18.46	130581
2016-03-23	18.37	18.57	18.27	18.55	235025
2016-03-24	18.37	18.45	18.28	18.42	139386
2016-03-28	18.54	18.57	18.42	18.54	91728
2016-03-29	18.60	18.93	18.58	18.91	93189
2016-03-30	19.02	19.10	18.98	19.05	80091
2016-03-31	18.91	18.91	18.78	18.79	66344
2016-04-01	18.47	18.78	18.47	18.76	59250
2016-04-04	18.93	19.01	18.81	18.93	114266
2016-04-05	18.58	18.64	18.50	18.58	72601
2016-04-06	18.54	18.71	18.52	18.71	101195
2016-04-07	18.58	18.65	18.50	18.61	138529
2016-04-08	18.66	18.77	18.62	18.69	77682
2016-04-11	18.69	18.82	18.65	18.67	83639
2016-04-12	18.80	18.93	18.70	18.88	58449
2016-04-13	18.93	18.94	18.83	18.92	69926
2016-04-14	18.90	18.91	18.78	18.85	90125
2016-04-15	18.77	18.85	18.75	18.83	62518
2016-04-18	18.85	19.00	18.82	18.94	95633
2016-04-19	19.23	19.33	19.18	19.27	71943
2016-04-20	18.96	19.01	18.87	18.89	77887
2016-04-21	18.31	18.40	18.25	18.36	91947
2016-04-22	18.09	18.21	18.03	18.20	93538
2016-04-25	18.23	18.41	18.20	18.38	65853
2016-04-26	18.25	18.38	18.22	18.29	104754
2016-04-27	17.78	17.87	17.71	17.81	114776
2016-04-28	17.71	18.03	17.70	17.89	74279
2016-04-29	17.93	18.09	17.87	17.98	78697
2016-05-02	18.06	18.16	18.03	18.16	73398
2016-05-03	17.94	17.99	17.83	17.89	92183
2016-05-04	17.77	17.86	17.70	17.82	69911
2016-05-05	17.87	17.93	17.77	17.82	92915
2016-05-06	17.90	18.00	17.83	17.96	98701
2016-05-09	18.07	18.14	18.03	18.09	104059
2016-05-10	18.08	18.16	18.05	18.13	62538
2016-05-11	18.18	18.21	17.99	18.01	57103
2016-05-12	18.30	18.30	18.03	18.12	52420
2016-05-13	17.94	18.04	17.90	17.93	49714
2016-05-16	17.86	18.12	17.85	18.07	43022
2016-05-17	18.19	18.24	17.96	17.98	77814
2016-05-18	17.92	18.20	17.90	18.09	123969
2016-05-19	18.07	18.08	17.95	18.01	104908
2016-05-20	18.14	18.23	18.09	18.10	64105
2016-05-23	18.20	18.22	18.04	18.09	97348
2016-05-24	18.37	18.53	18.36	18.53	366280
2016-05-25	18.54	18.60	18.48	18.54	89874
2016-05-26	18.52	18.55	18.44	18.50	85721
2016-05-27	18.49	18.63	18.49	18.59	70414
2016-05-31	18.60	18.64	18.41	18.45	115806
2016-06-01	18.44	18.57	18.44	18.54	57629
2016-06-02	18.45	18.54	18.40	18.50	95332
2016-06-03	18.50	18.68	18.45	18.61	89741
2016-06-06	18.59	18.72	18.59	18.66	75870
2016-06-07	18.76	18.79	18.73	18.74	82080
2016-06-08	18.63	18.65	18.53	18.58	68192
2016-06-09	18.40	18.45	18.31	18.43	89893
2016-06-10	17.97	18.03	17.74	17.81	163405
2016-06-13	17.50	17.68	17.49	17.52	128762
2016-06-14	17.25	17.29	17.08	17.17	217368
2016-06-15	17.36	17.48	17.32	17.40	427016
2016-06-16	17.15	17.44	16.97	17.39	628212
2016-06-17	17.42	17.69	17.34	17.62	278469
2016-06-20	18.28	18.31	18.18	18.21	280621
2016-06-21	18.24	18.46	18.20	18.32	109552
2016-06-22	18.39	18.53	18.31	18.36	138722
2016-06-23	18.71	18.76	18.48	18.76	123018
2016-06-24	17.81	18.15	17.72	17.73	149881
2016-06-27	17.53	17.55	17.25	17.34	167991
2016-06-28	17.69	17.78	17.58	17.76	130995
2016-06-29	18.29	18.57	18.28	18.45	259467
2016-06-30	18.36	18.70	18.35	18.70	130306
2016-07-01	18.93	18.98	18.74	18.82	107942
2016-07-05	18.74	18.77	18.65	18.74	109728
2016-07-06	18.44	18.58	18.29	18.52	149344
2016-07-07	18.62	18.66	18.43	18.50	96360
2016-07-08	18.49	18.65	18.45	18.58	82518
2016-07-11	18.76	18.90	18.73	18.79	90827
2016-07-12	18.81	19.01	18.80	18.94	100439
2016-07-13	19.05	19.23	18.97	19.02	75316
2016-07-14	18.89	18.96	18.80	18.91	85097
2016-07-15	18.73	18.81	18.68	18.75	101902
2016-07-18	18.80	18.90	18.77	18.79	61404
2016-07-19	18.71	18.74	18.65	18.68	88302
2016-07-20	18.82	18.95	18.79	18.93	79695
2016-07-21	18.80	18.84	18.70	18.79	74125
2016-07-22	18.75	18.85	18.73	18.80	58669
2016-07-25	18.75	18.82	18.73	18.77	73276
2016-07-26	18.82	18.89	18.77	18.84	90440
2016-07-27	18.81	18.90	18.69	18.84	70670
2016-07-28	19.43	19.51	19.37	19.48	86629
2016-07-29	19.18	19.44	19.17	19.28	50867
2016-08-01	19.20	19.34	19.17	19.20	58104
2016-08-02	19.34	19.41	19.27	19.24	183299
2016-08-03	18.96	19.00	18.85	18.90	93622
2016-08-04	18.89	18.97	18.84	18.94	58201
2016-08-05	18.87	19.03	18.87	18.96	65508
2016-08-08	18.75	18.82	18.75	18.79	54127
2016-08-09	18.90	19.15	18.88	19.09	1366217
2016-08-10	19.12	19.24	19.05	19.19	424161
2016-08-11	19.20	19.25	19.15	19.20	65713
2016-08-12	19.16	19.21	19.10	19.14	105789
2016-08-15	19.17	19.20	19.11	19.11	205777
2016-08-16	18.97	19.11	18.97	19.04	117655
2016-08-17	18.98	19.05	18.88	19.04	91019
2016-08-18	19.33	19.37	19.24	19.35	125468
2016-08-19	19.17	19.24	19.09	19.22	151716
2016-08-22	19.09	19.27	19.06	19.26	57944
2016-08-23	19.40	19.48	19.34	19.36	77130
2016-08-24	19.31	19.36	19.23	19.25	51750
2016-08-25	19.18	19.26	19.17	19.23	49159
2016-08-26	19.23	19.38	19.01	19.10	84304
2016-08-29	19.07	19.16	19.03	19.14	45483
2016-08-30	19.12	19.17	19.08	19.12	55149
2016-08-31	19.13	19.22	19.09	19.21	113634
2016-09-01	19.20	19.34	19.14	19.30	103366
2016-09-02	19.53	19.65	19.48	19.62	112757
2016-09-06	19.69	19.76	19.62	19.75	145514
2016-09-07	19.79	19.84	19.72	19.74	136468
2016-09-08	19.53	19.65	19.53	19.58	83225
2016-09-09	19.32	19.35	19.01	19.02	117364
2016-09-12	18.94	19.20	18.92	19.16	75942
2016-09-13	19.01	19.04	18.89	18.95	161545
2016-09-14	18.96	19.00	18.92	18.95	77239
2016-09-15	19.05	19.22	18.98	19.19	80286
2016-09-16	19.03	19.03	18.84	18.91	96918
2016-09-19	19.14	19.18	19.02	19.07	62440
2016-09-20	19.29	19.31	19.17	19.20	145702
2016-09-21	18.96	19.19	18.96	19.18	112988
2016-09-22	19.37	19.42	19.26	19.28	160581
2016-09-23	19.16	19.21	19.12	19.15	62157
2016-09-26	18.98	19.02	18.96	18.98	62976
2016-09-27	18.80	19.04	18.80	19.03	69834
2016-09-28	19.21	19.28	19.07	19.23	116518
2016-09-29	19.28	19.31	19.09	19.11	85091
2016-09-30	19.25	19.31	19.14	19.16	166096
2016-10-03	19.27	19.30	19.21	19.28	61975
2016-10-04	19.39	19.48	19.25	19.31	109699
2016-10-05	19.04	19.10	18.93	19.00	156135
2016-10-06	18.73	18.86	18.70	18.77	104350
2016-10-07	18.53	18.59	18.42	18.53	101022
2016-10-10	18.50	18.55	18.47	18.51	73804
2016-10-11	18.30	18.30	17.94	17.99	143500
2016-10-12	17.87	18.02	17.86	17.96	113961
2016-10-13	17.86	18.15	17.85	18.09	97082
2016-10-14	18.09	18.18	18.05	18.06	104010
2016-10-17	17.92	18.02	17.88	17.97	50112
2016-10-18	18.17	18.18	18.08	18.11	75812
2016-10-19	18.23	18.26	18.18	18.19	53245
2016-10-20	18.09	18.24	18.08	18.16	77692
2016-10-21	18.04	18.12	17.97	18.06	49030
2016-10-24	17.97	18.00	17.86	17.95	78337
2016-10-25	18.07	18.07	17.99	18.03	61814
2016-10-26	17.78	17.81	17.72	17.75	62786
2016-10-27	18.07	18.12	17.99	18.01	185613
2016-10-28	18.12	18.22	17.95	18.18	106919
2016-10-31	18.13	18.18	18.07	18.14	89283
2016-11-01	18.13	18.13	17.91	17.94	64977
2016-11-02	17.94	17.97	17.83	17.84	63587
2016-11-03	17.67	17.69	17.55	17.60	92183
2016-11-04	17.57	17.64	17.47	17.50	119108
2016-11-07	17.60	17.66	17.53	17.66	255141
2016-11-08	17.65	17.72	17.48	17.60	305978
2016-11-09	17.32	17.49	17.30	17.42	118448
2016-11-10	16.74	16.80	16.48	16.61	143424
2016-11-11	16.62	16.70	16.57	16.66	97379
2016-11-14	16.26	16.30	16.19	16.22	120942
2016-11-15	16.41	16.43	16.28	16.42	159523
2016-11-16	16.82	16.98	16.80	16.80	184329
2016-11-17	16.97	17.03	16.88	16.92	139391
2016-11-18	16.95	16.99	16.90	16.95	109103
2016-11-21	17.10	17.19	17.09	17.17	266602
2016-11-22	17.42	17.44	17.18	17.24	193860
2016-11-23	17.33	17.36	17.26	17.29	184649
2016-11-25	17.43	17.49	17.40	17.48	57675
2016-11-28	17.40	17.41	17.30	17.31	83641
2016-11-29	17.39	17.51	17.37	17.45	92283
2016-11-30	17.48	17.49	17.32	17.34	114354
2016-12-01	17.24	17.27	17.08	17.15	128538
2016-12-02	17.06	17.25	17.03	17.15	91855
2016-12-05	17.29	17.31	17.15	17.21	169258
2016-12-06	17.17	17.22	17.14	17.17	97911
2016-12-07	16.97	17.17	16.95	17.16	137222
2016-12-08	17.36	17.39	17.21	17.29	162285
2016-12-09	17.46	17.56	17.46	17.55	130263
2016-12-12	17.54	17.58	17.41	17.52	186478
2016-12-13	17.73	17.82	17.72	17.72	165123
2016-12-14	17.59	17.77	17.47	17.49	197052
2016-12-15	17.49	17.52	17.39	17.46	165713
2016-12-16	17.53	17.60	17.50	17.54	236251
2016-12-19	17.71	17.77	17.66	17.69	140016
2016-12-20	17.69	17.74	17.64	17.69	136310
2016-12-21	17.72	17.82	17.67	17.68	102822
2016-12-22	17.77	17.86	17.72	17.73	134981
2016-12-23	17.76	17.81	17.72	17.77	75681
2016-12-27	17.79	17.85	17.78	17.80	64865
2016-12-28	17.74	17.78	17.69	17.70	84831
2016-12-29	17.80	17.91	17.80	17.88	115504
2016-12-30	17.96	18.00	17.89	17.97	93577
2017-01-03	17.92	17.93	17.84	17.90	124595
2017-01-04	17.81	17.94	17.79	17.93	98832
2017-01-05	17.84	18.07	17.84	18.00	138793
2017-01-06	17.86	17.99	17.84	17.95	121851
2017-01-09	17.86	17.99	17.83	17.97	129310
2017-01-10	17.90	17.93	17.86	17.92	89854
2017-01-11	17.84	17.98	17.77	17.97	115249
2017-01-12	18.01	18.09	17.98	18.09	139154
2017-01-13	18.04	18.10	18.00	18.09	96520
2017-01-17	18.11	18.20	18.06	18.17	112274
2017-01-18	17.78	17.81	17.67	17.75	133840
2017-01-19	17.71	17.77	17.64	17.75	75047
2017-01-20	17.71	17.86	17.70	17.86	78305
2017-01-23	17.90	18.11	17.90	18.09	139919
2017-01-24	17.91	18.00	17.89	17.96	179510
2017-01-25	18.02	18.09	17.98	18.07	101895
2017-01-26	18.00	18.00	17.84	17.88	85256
2017-01-27	18.03	18.10	17.98	18.01	142216
2017-01-30	18.03	18.12	17.99	18.06	116888
2017-01-31	18.24	18.28	18.19	18.21	250457
2017-02-01	18.27	18.27	18.13	18.20	105934
2017-02-02	18.33	18.40	18.27	18.32	111112
2017-02-03	18.34	18.42	18.33	18.37	173334
2017-02-06	18.30	18.33	18.27	18.30	60732
2017-02-07	18.42	18.55	18.41	18.54	82492
2017-02-08	18.52	18.56	18.47	18.52	95225
2017-02-09	18.69	18.72	18.62	18.65	75318
2017-02-10	18.60	18.67	18.58	18.63	75575
2017-02-13	18.67	18.74	18.65	18.71	72289
2017-02-14	18.61	18.65	18.54	18.57	78402
2017-02-15	18.48	18.69	18.48	18.69	86368
2017-02-16	18.68	18.76	18.65	18.76	69658
2017-02-17	18.75	18.80	18.71	18.78	76526
2017-02-21	18.66	18.79	18.62	18.79	153396
2017-02-22	18.70	18.77	18.68	18.72	94256
2017-02-23	19.00	19.17	18.96	19.07	150402
2017-02-24	19.03	19.07	18.99	19.07	346762
2017-02-27	18.94	19.08	18.94	19.04	103647
2017-02-28	19.03	19.08	18.99	19.01	141204
2017-03-01	19.02	19.10	18.96	18.96	218435
2017-03-02	19.12	19.14	19.04	19.08	578861
2017-03-03	19.04	19.12	18.99	19.10	153171
2017-03-06	19.01	19.07	18.98	19.02	166435
2017-03-07	18.95	18.98	18.89	18.94	121653
2017-03-08	18.98	18.98	18.88	18.92	148748
2017-03-09	18.98	19.06	18.95	19.04	148510
2017-03-10	18.92	18.99	18.88	18.97	567439
2017-03-13	18.97	19.11	18.95	19.05	246529
2017-03-14	18.90	18.99	18.89	18.93	116752
2017-03-15	18.96	19.14	18.96	19.12	234091
2017-03-16	19.17	19.24	19.14	19.20	84944
2017-03-17	19.17	19.29	19.15	19.26	126545
2017-03-20	19.29	19.29	19.16	19.21	75276
2017-03-21	19.36	19.40	19.27	19.28	173323
2017-03-22	19.36	19.45	19.34	19.45	126601
2017-03-23	19.50	19.65	19.49	19.56	132141
2017-03-24	19.61	19.70	19.59	19.65	136528
2017-03-27	19.75	20.01	19.73	19.81	133055
2017-03-28	19.77	19.80	19.73	19.75	105234
2017-03-29	19.62	19.68	19.57	19.66	95313
2017-03-30	19.71	19.76	19.67	19.71	108968
2017-03-31	19.67	19.87	19.64	19.80	122467
2017-04-03	19.79	19.79	19.65	19.74	126728
2017-04-04	19.74	19.82	19.67	19.80	133350
2017-04-05	19.79	19.90	19.76	19.77	108410
2017-04-06	19.86	19.87	19.74	19.76	88835
2017-04-07	19.73	19.81	19.73	19.77	90674
2017-04-10	19.87	19.94	19.84	19.87	96692
2017-04-11	19.94	20.01	19.87	20.00	95350
2017-04-12	20.04	20.13	20.04	20.11	91754
2017-04-13	20.05	20.06	19.96	19.98	69539
2017-04-17	20.02	20.11	20.01	20.11	59648
2017-04-18	20.14	20.26	20.10	20.24	97633
2017-04-19	20.13	20.13	19.91	19.95	129965
2017-04-20	20.13	20.24	20.10	20.21	77790
2017-04-21	20.21	20.29	20.17	20.24	102715
2017-04-24	20.52	20.63	20.45	20.53	390333
2017-04-25	20.55	20.67	20.55	20.29	87702
2017-04-26	20.33	20.44	20.33	20.35	144739
2017-04-27	20.46	20.57	20.43	20.55	126272
2017-04-28	20.50	20.53	20.45	20.49	59286
2017-05-01	20.54	20.56	20.44	20.48	63543
2017-05-02	20.64	20.74	20.60	20.73	67622
2017-05-03	20.74	20.74	20.59	20.65	112607
2017-05-04	20.71	20.88	20.67	20.87	99290
2017-05-05	20.87	21.00	20.84	20.99	87546
2017-05-08	20.90	20.90	20.79	20.85	104835
2017-05-09	20.97	21.05	20.95	21.04	87798
2017-05-10	21.07	21.07	20.95	21.02	89142
2017-05-11	20.88	20.96	20.84	20.95	77744
2017-05-12	21.07	21.19	21.04	21.18	79711
2017-05-15	21.00	21.08	20.99	21.05	75187
2017-05-16	21.39	21.43	21.33	21.39	117148
2017-05-17	21.42	21.42	21.16	21.18	77444
2017-05-18	21.22	21.26	21.10	21.16	104384
2017-05-19	21.39	21.47	21.36	21.44	196557
2017-05-22	21.51	21.57	21.39	21.44	131149
2017-05-23	21.51	21.61	21.44	21.45	111764
2017-05-24	21.43	21.47	21.37	21.43	135273
2017-05-25	21.41	21.45	21.38	21.44	94888
2017-05-26	21.42	21.42	21.33	21.40	66622
2017-05-30	21.40	21.47	21.39	21.44	77947
2017-05-31	21.65	21.79	21.64	21.68	127762
2017-06-01	21.80	21.92	21.78	21.92	103300
2017-06-02	21.76	21.91	21.75	21.91	124651
2017-06-05	21.94	21.96	21.85	21.90	165737
2017-06-06	21.90	21.98	21.86	21.94	112423
2017-06-07	22.03	22.08	21.96	22.05	96577
2017-06-08	21.91	21.92	21.77	21.84	73596
2017-06-09	21.75	21.78	21.58	21.67	106236
2017-06-12	21.58	21.58	21.46	21.54	112386
2017-06-13	21.56	21.61	21.53	21.60	92198
2017-06-14	21.91	21.95	21.74	21.79	116068
2017-06-15	21.57	21.80	21.57	21.75	80758
2017-06-16	21.97	22.19	21.97	22.14	271707
2017-06-19	21.97	22.09	21.96	22.06	100384
2017-06-20	21.98	22.00	21.87	21.88	130974
2017-06-21	21.89	21.97	21.86	21.96	126447
2017-06-22	21.81	21.83	21.68	21.76	135937
2017-06-23	21.87	21.95	21.82	21.94	79871
2017-06-26	22.04	22.11	22.01	22.01	79399
2017-06-27	21.80	21.93	21.80	21.87	99229
2017-06-28	21.94	22.05	21.91	22.02	147369
2017-06-29	21.69	21.69	21.54	21.65	114064
2017-06-30	21.88	21.98	21.78	21.90	246781
2017-07-03	21.62	21.68	21.61	21.62	63927
2017-07-05	21.64	21.78	21.60	21.77	87918
2017-07-06	21.40	21.61	21.39	21.53	78704
2017-07-07	21.31	21.41	21.27	21.39	121963
2017-07-10	21.30	21.44	21.30	21.40	100265
2017-07-11	21.07	21.25	21.04	21.24	160727
2017-07-12	21.37	21.51	21.35	21.48	141060
2017-07-13	21.51	21.55	21.47	21.54	60327
2017-07-14	21.64	21.79	21.60	21.74	76330
2017-07-17	21.59	21.68	21.57	21.59	82959
2017-07-18	21.53	21.68	21.53	21.65	113332
2017-07-19	21.64	21.77	21.62	21.74	80774
2017-07-20	21.77	21.94	21.74	21.89	94451
2017-07-21	21.82	21.87	21.66	21.80	106580
2017-07-24	21.58	21.71	21.54	21.66	103377
2017-07-25	21.80	21.80	21.61	21.68	77622
2017-07-26	21.67	21.82	21.63	21.79	90655
2017-07-27	22.20	22.22	22.02	22.11	94516
2017-07-28	22.12	22.17	21.97	21.99	588647
2017-07-31	22.10	22.16	22.06	22.11	127399
2017-08-01	22.31	22.36	22.21	22.08	65006
2017-08-02	22.08	22.13	22.00	22.03	108762
2017-08-03	22.13	22.17	22.02	22.06	608951
2017-08-04	22.13	22.14	22.03	22.10	147215
2017-08-07	22.07	22.09	21.98	22.06	99276
2017-08-08	21.99	22.05	21.84	21.87	84935
2017-08-09	21.86	22.01	21.86	21.95	111624
2017-08-10	21.87	21.90	21.74	21.76	71134
2017-08-11	21.67	21.79	21.64	21.72	160902
2017-08-14	21.69	21.79	21.64	21.75	71427
2017-08-15	21.72	21.80	21.68	21.78	48866
2017-08-16	21.92	22.07	21.89	22.01	75490
2017-08-17	22.04	22.11	21.98	22.00	83344
2017-08-18	21.84	21.84	21.64	21.78	178475
2017-08-21	21.78	21.86	21.68	21.82	102772
2017-08-22	21.89	21.93	21.85	21.90	71125
2017-08-23	21.84	21.85	21.74	21.79	62271
2017-08-24	21.82	21.84	21.71	21.77	69657
2017-08-25	21.70	21.77	21.65	21.71	86106
2017-08-28	21.79	21.79	21.71	21.75	69509
2017-08-29	21.73	21.79	21.71	21.78	63144
2017-08-30	21.77	21.80	21.73	21.75	94943
2017-08-31	21.88	22.21	21.86	22.17	151324
2017-09-01	22.26	22.29	22.14	22.14	96233
2017-09-05	22.11	22.20	22.05	22.15	93545
2017-09-06	22.06	22.10	21.98	22.05	99411
2017-09-07	22.22	22.30	22.21	22.28	50934
2017-09-08	22.31	22.42	22.30	22.39	81186
2017-09-11	22.51	22.56	22.48	22.52	44685
2017-09-12	22.57	22.60	22.51	22.56	68111
2017-09-13	22.57	22.57	22.36	22.40	78711
2017-09-14	22.50	22.54	22.43	22.47	101128
2017-09-15	22.52	22.56	22.44	22.47	89659
2017-09-18	22.45	22.53	22.34	22.39	78045
2017-09-19	22.46	22.46	22.28	22.37	71287
2017-09-20	22.35	22.43	22.21	22.32	92810
2017-09-21	22.06	22.27	22.06	22.23	80443
2017-09-22	22.21	22.25	22.16	22.23	122707
2017-09-25	22.26	22.31	22.19	22.26	90072
2017-09-26	22.06	22.14	22.05	22.14	98641
2017-09-27	21.84	21.93	21.80	21.91	124205
2017-09-28	21.99	22.24	21.98	22.20	75546
2017-09-29	22.18	22.37	22.14	22.35	65107
2017-10-02	22.46	22.56	22.44	22.54	65819
2017-10-03	22.43	22.51	22.39	22.47	69379
2017-10-04	22.52	22.55	22.45	22.53	126456
2017-10-05	22.50	22.53	22.43	22.51	152915
2017-10-06	22.33	22.58	22.32	22.55	155409
2017-10-09	22.56	22.61	22.48	22.58	1567599
2017-10-10	22.71	22.75	22.64	22.72	86578
2017-10-11	22.64	22.69	22.59	22.69	91196
2017-10-12	22.67	22.89	22.63	22.82	70051
2017-10-13	22.74	22.79	22.70	22.74	94899
2017-10-16	22.62	22.70	22.60	22.66	57169
2017-10-17	22.59	22.65	22.55	22.63	87238
2017-10-18	22.63	22.80	22.63	22.78	111119
2017-10-19	22.69	22.79	22.65	22.72	70965
2017-10-20	22.76	22.78	22.66	22.70	98931
2017-10-23	22.68	22.72	22.64	22.65	83618
2017-10-24	22.71	22.75	22.68	22.69	59764
2017-10-25	22.78	22.80	22.62	22.67	73842
2017-10-26	23.04	23.26	23.03	23.16	100490
2017-10-27	23.04	23.13	22.99	23.09	83168
2017-10-30	23.20	23.26	23.18	23.21	79192
2017-10-31	23.34	23.41	23.30	23.39	70874
2017-11-01	23.32	23.32	23.02	23.07	84988
2017-11-02	22.96	22.96	22.76	22.88	100337
2017-11-03	23.15	23.16	23.05	23.15	71728
2017-11-06	23.08	23.17	23.06	23.17	68507
2017-11-07	23.09	23.11	23.01	23.06	60670
2017-11-08	22.92	23.12	22.91	23.09	72081
2017-11-09	23.01	23.10	22.98	23.07	78423
2017-11-10	23.12	23.13	23.05	23.11	58775
2017-11-13	23.03	23.12	23.01	23.09	65154
2017-11-14	23.18	23.24	23.15	23.19	80493
2017-11-15	23.12	23.16	23.08	23.11	226829
2017-11-16	23.31	23.40	23.16	23.38	400502
2017-11-17	23.33	23.35	23.28	23.34	100855
2017-11-20	23.59	23.65	23.55	23.60	81399
2017-11-21	23.69	23.74	23.68	23.73	87290
2017-11-22	23.77	23.79	23.63	23.74	75825
2017-11-24	23.85	23.92	23.83	23.89	44084
2017-11-27	23.96	23.96	23.77	23.83	76840
2017-11-28	23.86	24.01	23.83	24.01	100468
2017-11-29	24.00	24.03	23.78	23.83	100984
2017-11-30	23.69	23.83	23.67	23.76	105211
2017-12-01	23.63	23.64	23.47	23.62	97341
2017-12-04	23.68	23.71	23.46	23.50	73091
2017-12-05	23.46	23.51	23.40	23.45	86165
2017-12-06	23.51	23.58	23.48	23.53	122198
2017-12-07	23.53	23.54	23.41	23.51	107460
2017-12-08	23.28	23.41	23.22	23.40	127958
2017-12-11	23.28	23.38	23.27	23.37	115507
2017-12-12	23.23	23.31	23.05	23.30	439113
2017-12-13	23.52	23.64	23.49	23.54	312506
2017-12-14	23.68	23.69	23.56	23.57	119405
2017-12-15	23.41	23.50	23.34	23.46	171545
2017-12-18	23.64	23.69	23.51	23.55	133317
2017-12-19	23.41	23.45	23.33	23.41	96992
2017-12-20	23.56	23.56	23.44	23.46	118390
2017-12-21	23.43	23.54	23.40	23.47	79343
2017-12-22	23.44	23.58	23.44	23.46	77807
2017-12-26	23.40	23.55	23.31	23.51	61724
2017-12-27	23.60	23.65	23.53	23.59	81824
2017-12-28	23.71	23.74	23.59	23.62	118278
2017-12-29	23.77	23.81	23.70	23.70	69301
2018-01-02	23.58	23.67	23.47	23.65	106428
2018-01-03	23.58	23.64	23.42	23.51	102689
2018-01-04	23.52	23.69	23.50	23.67	115692
2018-01-05	23.58	23.77	23.57	23.75	269459
2018-01-08	23.44	23.65	23.41	23.64	955380
2018-01-09	23.38	23.45	23.30	23.43	385183
2018-01-10	23.23	23.23	23.05	23.15	408176
2018-01-11	22.92	23.02	22.87	22.91	565729
2018-01-12	23.06	23.25	23.06	23.21	225469
2018-01-16	23.05	23.27	23.05	23.18	244745
2018-01-17	23.07	23.31	23.04	23.21	296475
2018-01-18	22.96	23.07	22.91	23.04	288789
2018-01-19	23.22	23.32	23.15	23.29	194601
2018-01-22	22.68	22.89	22.64	22.88	261674
2018-01-23	22.93	22.97	22.83	22.92	176205
2018-01-24	23.06	23.11	22.62	22.65	2247932
2018-01-25	22.65	22.76	22.23	22.72	2659374
2018-01-26	22.31	22.48	22.24	22.46	690736
2018-01-29	22.17	22.32	22.09	22.21	993657
2018-01-30	22.32	22.35	21.91	22.07	2593680
2018-01-31	22.14	22.26	21.79	21.91	865740
2018-02-01	21.42	21.82	21.39	21.77	513205
2018-02-02	21.55	21.62	21.48	21.49	494413
2018-02-05	21.22	21.25	20.71	20.71	489742
2018-02-06	20.61	20.99	20.56	20.96	535141
2018-02-07	20.94	21.16	20.86	20.87	524120
2018-02-08	20.97	20.97	20.48	20.49	290665
2018-02-09	20.90	20.97	20.38	20.74	408393
2018-02-12	20.76	20.85	20.70	20.81	305241
2018-02-13	20.52	20.67	20.34	20.62	534331
2018-02-14	20.38	20.83	20.36	20.80	376907
2018-02-15	20.73	20.95	20.70	20.95	583613
2018-02-16	21.00	21.28	20.94	20.97	630788
2018-02-20	20.98	21.08	20.75	20.88	793773
2018-02-21	21.38	21.40	21.04	21.04	653732
2018-02-22	21.05	21.18	20.92	21.01	1197863
2018-02-23	21.16	21.41	21.07	21.40	554996
2018-02-26	21.10	21.16	20.88	21.14	364837
2018-02-27	20.95	21.03	20.76	20.78	290014
2018-02-28	20.78	20.86	20.66	20.66	342697
2018-03-01	20.60	20.61	20.36	20.47	245678
2018-03-02	20.43	20.52	20.31	20.50	240619
2018-03-05	20.47	20.69	20.45	20.67	308486
2018-03-06	20.78	20.84	20.70	20.81	158925
2018-03-07	20.78	20.89	20.71	20.86	132180
2018-03-08	20.96	21.05	20.90	20.98	198118
2018-03-09	21.04	21.15	20.97	21.13	208707
2018-03-12	21.15	21.34	21.15	21.32	271135
2018-03-13	21.14	21.16	20.94	21.04	305304
2018-03-14	21.11	21.12	20.88	21.01	239539
2018-03-15	20.96	21.10	20.93	20.98	176824
2018-03-16	20.95	20.97	20.85	20.95	412787
2018-03-19	20.88	21.09	20.87	20.98	219842
2018-03-20	20.85	20.92	20.76	20.83	183216
2018-03-21	20.75	20.81	20.67	20.73	228235
2018-03-22	20.60	20.72	20.53	20.53	219851
2018-03-23	20.61	20.66	20.33	20.33	240206
2018-03-26	20.66	20.66	20.38	20.60	247234
2018-03-27	20.76	20.80	20.50	20.56	201294
2018-03-28	20.84	20.90	20.68	20.75	181487
2018-03-29	20.78	20.92	20.67	20.89	443422
2018-04-02	20.86	20.92	20.65	20.72	286425
2018-04-03	20.79	20.86	20.69	20.85	537728
2018-04-04	20.77	21.10	20.73	21.08	538548
2018-04-05	21.21	21.59	21.19	21.54	2367952
2018-04-06	21.51	21.67	21.46	21.49	253517
2018-04-09	21.76	21.84	21.65	21.65	201177
2018-04-10	21.97	22.07	21.92	21.96	263417
2018-04-11	21.91	21.98	21.81	21.82	235806
2018-04-12	21.67	21.70	21.62	21.66	150261
2018-04-13	21.79	21.87	21.74	21.80	149124
2018-04-16	21.93	21.93	21.74	21.87	120790
2018-04-17	21.81	21.92	21.77	21.89	220502
2018-04-18	21.61	21.85	21.60	21.79	177193
2018-04-19	22.05	22.10	21.79	21.86	214558
2018-04-20	21.90	21.97	21.85	21.87	331788
2018-04-23	21.78	21.87	21.73	21.79	206592
2018-04-24	21.92	22.01	21.83	21.86	313131
2018-04-25	21.86	21.93	21.81	21.46	208381
2018-04-26	21.73	21.78	21.67	21.75	185228
2018-04-27	21.61	21.72	21.56	21.69	130313
2018-04-30	21.64	21.72	21.62	21.62	108483
2018-05-01	21.67	21.67	21.49	21.55	116986
2018-05-02	21.56	21.60	21.41	21.42	102154
2018-05-03	21.42	21.46	21.30	21.43	119602
2018-05-04	21.51	21.62	21.48	21.58	122974
2018-05-07	21.60	21.65	21.51	21.60	120123
2018-05-08	21.53	21.73	21.49	21.71	292603
2018-05-09	21.66	21.79	21.64	21.74	147016
2018-05-10	21.88	21.95	21.85	21.91	154689
2018-05-11	21.82	21.85	21.76	21.78	126436
2018-05-14	21.64	21.72	21.53	21.55	1292656
2018-05-15	21.44	21.60	21.41	21.58	483549
2018-05-16	21.43	21.67	21.43	21.64	1526309
2018-05-17	21.68	21.96	21.62	21.91	959104
2018-05-18	22.03	22.08	21.98	22.06	723925
2018-05-21	22.26	22.38	22.25	22.33	274402
2018-05-22	22.39	22.42	22.25	22.27	108762
2018-05-23	22.15	22.22	22.05	22.18	305863
2018-05-24	22.17	22.21	22.09	22.17	324616
2018-05-25	22.24	22.37	22.16	22.21	1484019
2018-05-29	21.95	22.03	21.86	21.94	306559
2018-05-30	22.01	22.15	21.98	22.13	105439
2018-05-31	22.39	22.43	22.22	22.31	335818
2018-06-01	22.30	22.38	22.23	22.35	198779
2018-06-04	22.52	22.58	22.48	22.55	104176
2018-06-05	22.69	22.75	22.60	22.68	653741
2018-06-06	22.84	22.95	22.78	22.94	153611
2018-06-07	22.82	22.91	22.72	22.89	1079681
2018-06-08	22.85	22.89	22.73	22.87	1334451
2018-06-11	22.93	23.11	22.90	23.04	294377
2018-06-12	22.81	22.89	22.75	22.82	340408
2018-06-13	22.70	22.71	22.51	22.58	279429
2018-06-14	21.73	21.93	21.72	21.83	440392
2018-06-15	22.00	22.07	21.89	22.06	331723
2018-06-18	21.75	21.97	21.70	21.88	206884
2018-06-19	21.46	21.58	21.42	21.55	277477
2018-06-20	21.62	21.64	21.47	21.57	152369
2018-06-21	21.79	21.83	21.59	21.60	195307
2018-06-22	21.99	22.02	21.89	21.95	155320
2018-06-25	21.75	21.76	21.60	21.70	170480
2018-06-26	21.42	21.66	21.27	21.62	1088165
2018-06-27	21.36	21.45	21.22	21.28	1434309
2018-06-28	21.26	21.50	21.24	21.45	323208
2018-06-29	21.76	21.84	21.72	21.74	229658
2018-07-02	21.41	21.59	21.39	21.57	219600
2018-07-03	21.84	21.85	21.73	21.73	103688
2018-07-05	21.91	21.97	21.81	21.95	157876
2018-07-06	22.33	22.35	22.21	22.27	203034
2018-07-09	22.29	22.31	22.18	22.23	129666
2018-07-10	22.20	22.29	22.16	22.26	146716
2018-07-11	22.26	22.34	22.16	22.24	155758
2018-07-12	22.66	22.67	22.54	22.59	177549
2018-07-13	22.72	22.77	22.67	22.73	154189
2018-07-16	22.74	22.79	22.65	22.70	213247
2018-07-17	22.71	22.82	22.66	22.72	176368
2018-07-18	22.64	22.71	22.59	22.59	121379
2018-07-19	22.43	22.57	22.43	22.50	110396
2018-07-20	22.57	22.72	22.55	22.62	134528
2018-07-23	22.67	22.67	22.51	22.52	190087
2018-07-24	22.51	22.55	22.35	22.44	174338
2018-07-25	22.35	22.52	22.16	22.47	137288
2018-07-26	22.84	22.87	22.64	22.68	150156
2018-07-27	22.48	22.48	22.28	22.32	166491
2018-07-30	22.25	22.25	22.07	22.12	127875
2018-07-31	22.02	22.05	21.94	21.95	170894
2018-08-01	21.97	22.02	21.89	21.82	178481
2018-08-02	21.71	21.82	21.68	21.76	118947
2018-08-03	21.92	22.01	21.87	21.93	133399
2018-08-06	21.86	21.97	21.83	21.93	99947
2018-08-07	21.97	22.02	21.85	21.88	107740
2018-08-08	21.97	22.02	21.92	21.94	87104
2018-08-09	22.06	22.07	21.93	21.95	92504
2018-08-10	21.68	21.73	21.54	21.61	195149
2018-08-13	21.65	21.73	21.57	21.64	243207
2018-08-14	21.66	21.66	21.57	21.63	159444
2018-08-15	21.48	21.54	21.32	21.51	121141
2018-08-16	21.65	21.80	21.64	21.66	144036
2018-08-17	21.74	21.91	21.72	21.88	139452
2018-08-20	22.05	22.09	21.99	22.02	125910
2018-08-21	22.10	22.16	22.01	22.16	268964
2018-08-22	22.28	22.35	22.23	22.30	174101
2018-08-23	22.24	22.31	22.18	22.30	288647
2018-08-24	22.23	22.41	22.22	22.34	249302
2018-08-27	22.38	22.56	22.38	22.56	109416
2018-08-28	22.62	22.64	22.47	22.50	120764
2018-08-29	22.58	22.71	22.57	22.66	91855
2018-08-30	22.49	22.59	22.45	22.51	101115
2018-08-31	22.38	22.41	22.19	22.30	89412
2018-09-04	22.11	22.24	22.03	22.21	107652
2018-09-05	22.05	22.09	21.89	21.94	118010
2018-09-06	22.06	22.12	21.81	21.84	174189
2018-09-07	21.53	21.57	21.22	21.24	404189
2018-09-10	21.71	21.74	21.58	21.70	194169
2018-09-11	21.49	21.54	21.39	21.43	390495
2018-09-12	21.35	21.39	21.17	21.22	248137
2018-09-13	21.07	21.18	20.93	20.96	239515
2018-09-14	20.93	20.98	20.70	20.73	253750
2018-09-17	20.68	20.72	20.57	20.63	315425
2018-09-18	20.35	20.39	20.23	20.23	230498
2018-09-19	19.94	19.97	19.75	19.83	360161
2018-09-20	20.41	20.54	20.26	20.53	453110
2018-09-21	20.37	20.42	20.25	20.26	335709
2018-09-24	20.57	20.60	20.34	20.35	556269
2018-09-25	20.65	20.68	20.49	20.52	396497
2018-09-26	20.59	20.80	20.58	20.62	363714
2018-09-27	20.92	21.07	20.74	20.74	357640
2018-09-28	20.93	21.06	20.85	20.93	422976
2018-10-01	21.21	21.24	20.91	21.01	411404
2018-10-02	20.79	20.83	20.65	20.67	357359
2018-10-03	20.99	21.14	20.90	20.94	426257
2018-10-04	20.31	20.33	20.04	20.15	453671
2018-10-05	20.09	20.20	20.04	20.08	277045
2018-10-08	19.94	20.02	19.82	19.87	307089
2018-10-09	19.72	20.00	19.72	19.84	522057
2018-10-10	19.78	19.79	19.45	19.45	930945
2018-10-11	19.89	19.93	19.48	19.58	1841736
2018-10-12	19.80	19.81	19.56	19.69	1690426
2018-10-15	19.72	19.94	19.71	19.81	780573
2018-10-16	20.25	20.30	20.14	20.21	396693
2018-10-17	19.93	19.96	19.82	19.90	389816
2018-10-18	20.05	20.05	19.67	19.72	336615
2018-10-19	19.81	19.91	19.77	19.84	229735
2018-10-22	19.69	19.78	19.58	19.72	291937
2018-10-23	19.71	19.81	19.58	19.73	225373
2018-10-24	19.83	19.85	19.53	19.54	208549
2018-10-25	19.97	19.98	19.80	19.82	431443
2018-10-26	19.85	19.85	19.38	19.61	317204
2018-10-29	19.90	19.91	19.33	19.49	332494
2018-10-30	19.35	19.48	19.23	19.35	287222
2018-10-31	19.80	20.04	19.66	19.66	549656
2018-11-01	19.89	19.97	19.81	19.91	524784
2018-11-02	20.00	20.10	19.78	19.84	362362
2018-11-05	19.93	20.06	19.92	20.00	238063
2018-11-06	19.87	19.98	19.86	19.96	198425
2018-11-07	20.10	20.29	20.06	20.26	160468
2018-11-08	20.21	20.23	20.00	20.07	258730
2018-11-09	20.19	20.39	20.18	20.36	974110
2018-11-12	20.15	20.34	20.08	20.22	1228140
2018-11-13	20.49	20.58	20.32	20.40	940618
2018-11-14	20.72	20.88	20.66	20.81	2787222
2018-11-15	20.88	20.98	20.77	20.95	879542
2018-11-16	20.85	21.07	20.80	21.06	2644362
2018-11-19	21.11	21.19	20.83	20.96	693842
2018-11-20	20.60	20.95	20.53	20.80	1360517
2018-11-21	20.65	20.94	20.65	20.78	957974
2018-11-23	20.97	21.27	20.95	21.13	823789
2018-11-26	21.13	21.22	21.08	21.20	407308
2018-11-27	21.00	21.06	20.94	21.03	441157
2018-11-28	21.23	21.39	21.09	21.37	389057
2018-11-29	21.23	21.33	21.14	21.22	311469
2018-11-30	21.05	21.08	20.89	20.98	279539
2018-12-03	21.28	21.39	21.22	21.26	379276
2018-12-04	21.19	21.21	20.76	20.79	352048
2018-12-06	20.41	20.48	20.20	20.45	506515
2018-12-07	20.66	20.75	20.47	20.53	311461
2018-12-10	20.35	20.37	20.03	20.31	470626
2018-12-11	20.43	20.50	20.18	20.25	638826
2018-12-12	20.62	20.72	20.48	20.50	252277
2018-12-13	20.51	20.63	20.47	20.53	287111
2018-12-14	20.56	20.64	20.41	20.48	285861
2018-12-17	20.94	20.95	20.42	20.49	543917
2018-12-18	20.39	20.48	20.23	20.28	357621
2018-12-19	20.47	20.57	20.22	20.28	460459
2018-12-20	20.66	20.67	20.21	20.35	522709
2018-12-21	20.06	20.13	19.80	19.82	564503
2018-12-24	19.66	20.09	19.66	19.84	340798
2018-12-26	19.83	20.22	19.80	20.20	387805
2018-12-27	20.00	20.32	19.93	20.31	935730
2018-12-28	20.62	20.69	20.50	20.59	340896
2018-12-31	20.66	20.72	20.44	20.52	406004
2019-01-02	20.47	20.56	20.38	20.56	449492
2019-01-03	20.35	20.45	20.31	20.33	280615
2019-01-04	20.40	20.88	20.39	20.84	325906
2019-01-07	20.84	21.05	20.76	21.01	314897
2019-01-08	21.19	21.23	21.07	21.23	313611
2019-01-09	21.01	21.11	20.91	21.02	481840
2019-01-10	20.93	21.14	20.89	21.13	282809
2019-01-11	20.98	21.23	20.94	21.16	307288
2019-01-14	20.95	21.04	20.89	20.93	607948
2019-01-15	20.84	21.06	20.82	21.04	272531
2019-01-16	21.12	21.43	21.12	21.36	1526964
2019-01-17	21.39	21.58	21.36	21.51	2420169
2019-01-18	21.68	21.77	21.57	21.67	390056
2019-01-22	21.82	21.86	21.68	21.82	465208
2019-01-23	21.81	21.83	21.62	21.79	281412
2019-01-24	21.53	21.60	21.43	21.53	336817
2019-01-25	21.43	21.50	21.34	21.46	359768
2019-01-28	21.25	21.44	21.23	21.41	392909
2019-01-29	21.70	21.80	21.62	21.74	724170
2019-01-30	21.97	21.99	21.82	21.96	293026
2019-01-31	22.07	22.20	22.03	22.18	291214
2019-02-01	22.22	22.33	22.14	22.24	206611
2019-02-04	22.33	22.45	22.30	22.45	349066
2019-02-05	22.55	22.63	22.46	22.54	275826
2019-02-06	22.36	22.38	22.26	22.37	803681
2019-02-07	22.37	22.37	22.07	22.15	591639
2019-02-08	22.30	22.48	22.25	22.48	216020
2019-02-11	22.31	22.46	22.31	22.39	277808
2019-02-12	22.33	22.41	22.23	22.37	169687
2019-02-13	22.20	22.32	22.18	22.30	266730
2019-02-14	22.34	22.44	22.32	22.36	218293
2019-02-15	22.30	22.30	22.14	22.28	380826
2019-02-19	21.82	22.06	21.80	22.04	500890
2019-02-20	22.00	22.17	21.96	22.08	312111
2019-02-21	23.02	23.13	22.93	23.07	375471
2019-02-22	23.00	23.26	22.99	23.22	288874
2019-02-25	22.95	23.07	22.90	22.94	560537
2019-02-26	22.87	23.09	22.84	23.00	306636
2019-02-27	22.90	22.98	22.87	22.93	423969
2019-02-28	22.90	23.15	22.90	23.05	270859
2019-03-01	21.61	21.72	21.27	21.40	589483
2019-03-04	21.79	21.81	21.55	21.78	922568
2019-03-05	21.83	21.88	21.76	21.83	491947
2019-03-06	22.11	22.19	21.80	21.87	953334
2019-03-07	21.88	21.90	21.67	21.75	429220
2019-03-08	21.52	21.56	21.46	21.53	348026
2019-03-11	21.55	21.83	21.54	21.77	292965
2019-03-12	21.81	21.89	21.74	21.77	208095
2019-03-13	21.90	21.93	21.76	21.78	432809
2019-03-14	22.23	22.28	22.09	22.09	390375
2019-03-15	22.18	22.32	22.07	22.18	396903
2019-03-18	22.12	22.19	22.09	22.11	322382
2019-03-19	22.05	22.08	21.81	21.85	778629
2019-03-20	21.56	21.63	21.44	21.56	373273
2019-03-21	21.49	21.58	21.38	21.50	322508
2019-03-22	21.33	21.49	21.28	21.37	246004
2019-03-25	21.25	21.35	21.20	21.31	294998
2019-03-26	21.54	21.64	21.49	21.60	333413
2019-03-27	21.48	21.56	21.42	21.49	529688
2019-03-28	21.39	21.51	21.32	21.44	488064
2019-03-29	21.54	21.55	21.40	21.45	418066
2019-04-01	21.59	21.63	21.47	21.59	284558
2019-04-02	21.75	21.78	21.63	21.74	312549
2019-04-03	21.80	21.91	21.76	21.84	252932
2019-04-04	21.99	22.02	21.80	21.86	310674
2019-04-05	21.79	21.90	21.77	21.79	201662
2019-04-08	21.93	21.93	21.75	21.80	191305
2019-04-09	21.70	21.70	21.53	21.54	196002
2019-04-10	21.63	21.73	21.58	21.68	180538
2019-04-11	21.81	21.85	21.73	21.74	249573
2019-04-12	21.52	21.58	21.44	21.55	216005
2019-04-15	21.61	21.71	21.57	21.63	339657
2019-04-16	21.80	21.84	21.72	21.79	480467
2019-04-17	21.92	22.12	21.90	22.10	194538
2019-04-18	22.09	22.22	22.09	22.17	220687
2019-04-22	22.15	22.17	22.02	22.09	148663
2019-04-23	22.35	22.51	22.18	22.30	1342666
2019-04-24	22.46	22.55	22.34	22.37	608614
2019-04-25	22.41	22.50	22.36	22.38	305280
2019-04-26	22.63	22.86	22.60	22.82	343588
2019-04-29	22.73	22.79	22.70	22.74	211988
2019-04-30	22.80	22.96	22.79	22.94	237010
2019-05-01	23.00	23.05	22.86	22.65	332686
2019-05-02	22.30	22.37	22.24	22.32	644698
2019-05-03	22.58	22.79	22.55	22.75	557782
2019-05-06	22.56	22.71	22.41	22.55	782591
2019-05-07	22.56	22.56	22.28	22.33	689576
2019-05-08	22.56	22.71	22.52	22.65	509276
2019-05-09	22.54	22.59	22.45	22.59	357454
2019-05-10	22.72	22.80	22.61	22.78	373450
2019-05-13	22.73	22.79	22.52	22.54	390187
2019-05-14	22.52	22.65	22.52	22.57	228963
2019-05-15	22.53	22.85	22.53	22.75	474677
2019-05-16	22.83	23.03	22.78	22.98	308559
2019-05-17	22.96	23.08	22.94	22.99	184765
2019-05-20	22.92	23.03	22.88	23.01	201151
2019-05-21	23.11	23.13	22.93	22.97	508360
2019-05-22	23.15	23.36	23.14	23.26	293567
2019-05-23	23.00	23.16	22.97	23.08	221502
2019-05-24	23.32	23.34	23.17	23.24	230486
2019-05-28	23.28	23.37	23.16	23.17	206230
2019-05-29	22.93	23.05	22.84	22.98	730965
2019-05-30	23.32	23.51	23.31	23.48	677997
2019-05-31	23.27	23.42	23.19	23.37	603961
2019-06-03	23.40	23.52	23.27	23.44	547634
2019-06-04	23.27	23.30	23.03	23.29	443049
2019-06-05	23.44	23.58	23.42	23.54	518532
2019-06-06	23.69	23.78	23.65	23.68	327947
2019-06-07	24.09	24.18	23.85	23.88	450706
2019-06-10	23.94	23.97	23.85	23.88	474220
2019-06-11	23.94	23.96	23.86	23.89	676103
2019-06-12	24.10	24.26	24.10	24.19	845893
2019-06-13	24.02	24.08	23.97	24.04	944706
2019-06-14	24.11	24.22	24.08	24.21	535516
2019-06-17	24.25	24.37	24.23	24.35	366069
2019-06-18	24.62	24.62	24.36	24.44	372568
2019-06-19	24.29	24.44	24.22	24.43	318531
2019-06-20	24.77	24.83	24.69	24.74	251018
2019-06-21	24.47	24.64	24.38	24.54	593242
2019-06-24	24.91	24.93	24.80	24.89	684820
2019-06-25	24.85	24.88	24.65	24.65	226383
2019-06-26	24.66	24.69	24.48	24.53	277367
2019-06-27	24.37	24.49	24.33	24.48	350954
2019-06-28	24.33	24.44	24.29	24.41	338836
2019-07-01	24.65	24.66	24.48	24.57	300761
2019-07-02	24.62	24.90	24.61	24.84	317654
2019-07-03	24.92	24.99	24.87	24.95	179776
2019-07-05	24.47	24.58	24.28	24.57	451204
2019-07-08	24.58	24.63	24.47	24.50	252074
2019-07-09	24.43	24.60	24.42	24.60	261686
2019-07-10	24.44	24.58	24.44	24.57	255880
2019-07-11	24.66	24.66	24.49	24.59	178722
2019-07-12	24.42	24.55	24.39	24.54	246024
2019-07-15	24.69	24.88	24.67	24.83	339734
2019-07-16	24.46	24.60	24.42	24.55	420280
2019-07-17	24.41	24.61	24.40	24.54	321742
2019-07-18	24.36	24.42	24.22	24.41	330611
2019-07-19	24.45	24.49	24.27	24.34	306901
2019-07-22	24.27	24.36	24.20	24.30	345722
2019-07-23	24.46	24.46	24.31	24.37	307869
2019-07-24	24.27	24.43	24.24	24.27	435209
2019-07-25	23.50	23.62	23.26	23.27	567560
2019-07-26	23.90	24.06	23.90	24.00	329089
2019-07-29	24.29	24.31	24.15	24.15	275689
2019-07-30	24.17	24.21	24.01	24.03	348046
2019-07-31	23.78	24.02	23.67	23.56	407021
2019-08-01	23.70	23.95	23.70	23.80	417990
2019-08-02	23.63	23.67	23.32	23.52	610095
2019-08-05	23.24	23.25	22.87	22.96	832597
2019-08-06	22.98	23.06	22.84	22.95	1057221
2019-08-07	23.33	23.61	23.29	23.54	652738
2019-08-08	23.45	23.66	23.44	23.57	410560
2019-08-09	23.59	23.61	23.44	23.52	440480
2019-08-12	23.48	23.69	23.47	23.53	207106
2019-08-13	23.42	23.59	23.41	23.58	300911
2019-08-14	23.18	23.27	22.98	22.98	373787
2019-08-15	23.28	23.36	23.23	23.29	281533
2019-08-16	23.49	23.56	23.44	23.51	227167
2019-08-19	23.68	23.73	23.60	23.63	236489
2019-08-20	23.56	23.62	23.46	23.52	253769
2019-08-21	23.81	23.88	23.74	23.76	266881
2019-08-22	23.70	23.72	23.57	23.64	263288
2019-08-23	23.79	23.91	23.55	23.57	403217
2019-08-26	23.67	23.69	23.47	23.68	269229
2019-08-27	23.78	24.03	23.75	23.94	292582
2019-08-28	23.87	24.10	23.79	24.02	265181
2019-08-29	24.19	24.21	24.08	24.14	169334
2019-08-30	24.23	24.24	23.97	24.05	228607
2019-09-03	24.28	24.46	24.25	24.37	400287
2019-09-04	24.27	24.49	24.21	24.48	257284
2019-09-05	24.09	24.12	23.96	24.08	301246
2019-09-06	24.16	24.30	24.16	24.24	174278
2019-09-09	24.01	24.01	23.72	23.77	267746
2019-09-10	22.88	23.22	22.85	23.08	336447
2019-09-11	23.14	23.34	23.14	23.21	310278
2019-09-12	23.42	23.49	23.33	23.38	338023
2019-09-13	22.98	23.24	22.97	23.17	257634
2019-09-16	22.96	23.00	22.81	22.87	225032
2019-09-17	23.41	23.66	23.38	23.46	498868
2019-09-18	23.50	23.54	23.33	23.48	362437
2019-09-19	23.71	23.85	23.70	23.75	419303
2019-09-20	23.64	23.74	23.26	23.26	451553
2019-09-23	23.42	23.49	23.38	23.44	227403
2019-09-24	23.55	23.69	23.50	23.53	233832
2019-09-25	23.45	23.46	23.29	23.37	269728
2019-09-26	23.96	24.03	23.75	23.75	333750
2019-09-27	24.04	24.04	23.70	23.74	375869
2019-09-30	23.71	23.91	23.71	23.72	460859
2019-10-01	23.48	23.49	23.23	23.36	372927
2019-10-02	22.95	23.00	22.69	22.71	331939
2019-10-03	22.58	22.72	22.48	22.65	529969
2019-10-04	22.79	23.03	22.77	23.03	316359
2019-10-07	22.94	23.08	22.92	23.01	225407
2019-10-08	23.20	23.21	22.99	23.00	255209
2019-10-09	23.14	23.19	23.09	23.13	210764
2019-10-10	22.91	23.22	22.87	23.17	278264
2019-10-11	23.24	23.39	23.22	23.32	298030
2019-10-14	22.94	23.04	22.89	22.89	322536
2019-10-15	22.79	22.83	22.61	22.78	400103
2019-10-16	23.10	23.27	23.03	23.16	381184
2019-10-17	23.11	23.16	23.03	23.13	240951
2019-10-18	22.62	22.72	22.45	22.66	427750
2019-10-21	22.62	22.88	22.59	22.80	662070
2019-10-22	22.88	22.99	22.82	22.90	1262871
2019-10-23	22.80	22.93	22.78	22.83	360739
2019-10-24	23.72	23.87	23.68	23.72	315570
2019-10-25	23.55	23.84	23.55	23.72	441854
2019-10-28	23.79	23.98	23.76	23.83	471453
2019-10-29	23.75	23.85	23.71	23.77	364626
2019-10-30	24.14	24.26	24.01	24.23	403185
2019-10-31	24.27	24.33	24.11	24.19	358079
2019-11-01	24.29	24.30	24.08	24.11	358799
2019-11-04	23.98	24.00	23.80	23.83	261709
2019-11-05	23.70	23.73	23.62	23.72	269081
2019-11-06	23.89	23.95	23.73	23.77	477305
2019-11-07	23.80	23.84	23.71	23.74	272695
2019-11-08	23.82	23.88	23.72	23.79	204359
2019-11-11	23.67	23.76	23.64	23.70	294033
2019-11-12	23.93	24.03	23.91	23.92	221774
2019-11-13	23.89	23.99	23.88	23.99	252728
2019-11-14	24.10	24.29	24.10	24.29	227347
2019-11-15	24.01	24.08	23.94	24.07	310164
2019-11-18	24.10	24.21	24.05	24.18	347548
2019-11-19	24.48	24.50	24.22	24.32	301146
2019-11-20	23.99	24.08	23.91	23.92	255534
2019-11-21	23.72	23.79	23.61	23.74	227072
2019-11-22	23.99	24.01	23.91	23.95	234516
2019-11-25	24.49	24.52	24.32	24.34	329831
2019-11-26	24.31	24.40	24.21	24.22	269985
2019-11-27	24.26	24.33	24.22	24.31	261557
2019-11-29	24.32	24.40	24.30	24.38	160679
2019-12-02	24.09	24.09	23.80	23.96	532724
2019-12-03	23.68	23.84	23.63	23.82	856637
2019-12-04	23.82	23.91	23.77	23.82	359464
2019-12-05	23.84	23.86	23.72	23.85	272777
2019-12-06	23.98	24.12	23.88	24.06	263451
2019-12-09	24.07	24.10	24.00	24.02	210112
2019-12-10	24.12	24.23	24.09	24.20	280313
2019-12-11	24.01	24.14	23.93	24.14	349057
2019-12-12	23.82	24.02	23.80	23.98	346759
2019-12-13	24.13	24.26	24.07	24.26	345391
2019-12-16	25.15	25.31	25.00	25.01	407953
2019-12-17	24.78	24.90	24.72	24.82	343328
2019-12-18	24.93	24.94	24.78	24.89	234509
2019-12-19	24.92	24.94	24.77	24.87	189339
2019-12-20	25.03	25.08	24.96	25.01	344853
2019-12-23	24.88	24.98	24.82	24.98	304737
2019-12-24	24.97	25.08	24.92	25.04	129024
2019-12-26	25.05	25.23	24.99	25.22	164457
2019-12-27	25.28	25.32	25.17	25.30	295074
2019-12-30	25.28	25.31	25.08	25.14	178124
2019-12-31	25.17	25.29	25.16	25.27	138368
2020-01-02	25.11	25.24	25.08	25.23	372256
2020-01-03	24.88	25.12	24.88	25.02	373888
2020-01-06	24.95	25.17	24.94	25.17	245305
2020-01-07	24.91	24.95	24.84	24.89	282780
2020-01-08	24.83	25.08	24.81	25.01	204738
2020-01-09	25.23	25.36	25.20	25.25	326121
2020-01-10	25.32	25.40	25.28	25.28	253151
2020-01-13	25.30	25.45	25.26	25.45	250851
2020-01-14	25.67	25.77	25.65	25.69	267055
2020-01-15	25.90	26.13	25.90	26.03	244525
2020-01-16	26.09	26.18	26.01	26.16	281492
2020-01-17	26.22	26.23	26.11	26.20	233011
2020-01-21	25.98	26.13	25.96	26.06	292336
2020-01-22	26.37	26.50	26.33	26.37	259276
2020-01-23	26.32	26.41	26.22	26.39	343085
2020-01-24	26.94	26.99	26.67	26.69	568947
2020-01-27	26.38	26.46	26.34	26.36	285123
2020-01-28	26.50	26.66	26.45	26.63	229715
2020-01-29	26.50	26.55	26.38	26.46	268064
2020-01-30	26.59	26.73	26.53	26.71	636444
2020-01-31	26.70	26.70	26.45	26.54	347746
2020-02-03	26.35	26.44	26.20	26.23	378860
2020-02-04	26.82	26.92	26.78	26.87	357057
2020-02-05	27.09	27.14	27.00	27.08	789480
2020-02-06	27.11	27.18	27.08	27.13	240920
2020-02-07	26.99	27.03	26.89	26.89	269460
2020-02-10	26.84	26.96	26.81	26.96	295528
2020-02-11	26.94	26.95	26.78	26.79	358411
2020-02-12	26.47	26.62	26.31	26.55	584648
2020-02-13	26.81	27.10	26.69	26.98	436316
2020-02-14	26.94	27.09	26.90	27.06	267504
2020-02-18	27.10	27.26	27.09	27.18	290726
2020-02-19	27.22	27.23	27.14	27.16	267568
2020-02-20	26.90	27.08	26.84	27.05	309773
2020-02-21	26.99	27.02	26.81	26.89	367088
2020-02-24	25.84	26.03	25.82	25.90	614611
2020-02-25	25.90	25.97	25.52	25.54	528510
2020-02-26	25.53	25.83	25.47	25.53	491345
2020-02-27	25.24	25.38	24.69	24.69	772823
2020-02-28	23.98	24.23	23.56	24.15	1251439
2020-03-02	24.12	24.45	23.90	24.44	931536
2020-03-03	24.61	24.96	24.31	24.45	1057132
2020-03-04	24.79	25.12	24.55	25.11	682098
2020-03-05	24.43	24.72	24.36	24.50	758616
2020-03-06	23.84	24.28	23.82	24.21	842472
2020-03-09	22.89	23.30	22.19	22.37	1689372
2020-03-10	22.63	22.73	21.92	22.70	1514833
2020-03-11	22.03	22.12	21.43	21.69	2551894
2020-03-12	20.15	20.15	17.70	19.27	1250495
2020-03-13	19.71	19.71	18.61	19.43	1459720
2020-03-16	17.57	18.74	17.51	18.08	2355432
2020-03-17	17.93	18.97	17.58	18.96	2364869
2020-03-18	17.61	18.08	17.06	17.64	1309267
2020-03-19	17.16	18.23	17.12	17.80	801656
2020-03-20	18.40	18.53	16.90	16.95	1546355
2020-03-23	17.04	17.48	16.81	16.92	1818386
2020-03-24	18.17	18.70	18.04	18.63	1411155
2020-03-25	19.53	20.41	19.28	20.03	1774167
2020-03-26	20.31	21.47	20.31	21.39	2625001
2020-03-27	20.53	21.44	20.23	21.05	3362253
2020-03-30	21.18	21.56	21.12	21.52	1163931
2020-03-31	21.05	21.75	21.05	21.40	1312156
2020-04-01	20.45	20.85	20.40	20.48	978443
2020-04-02	20.24	20.54	20.10	20.44	1110200
2020-04-03	20.59	20.88	20.52	20.74	856830
2020-04-06	20.92	21.69	20.89	21.63	991689
2020-04-07	21.80	21.80	21.14	21.16	1407636
2020-04-08	21.29	21.66	21.11	21.54	822495
2020-04-09	21.89	22.81	21.84	22.67	1119248
2020-04-13	22.55	22.56	22.09	22.51	580291
2020-04-14	22.06	22.58	22.06	22.46	997965
2020-04-15	21.62	21.80	21.44	21.52	803790
2020-04-16	22.26	22.36	22.01	22.32	875059
2020-04-17	23.38	23.38	22.84	23.07	868696
2020-04-20	23.12	23.56	23.06	23.15	1047414
2020-04-21	22.42	22.67	22.14	22.15	698168
2020-04-22	22.55	22.69	22.42	22.62	557123
2020-04-23	22.32	22.56	22.00	21.59	835917
2020-04-24	21.68	21.76	21.45	21.73	511712
2020-04-27	22.29	22.39	22.19	22.32	622472
2020-04-28	22.97	23.06	22.78	22.81	648194
2020-04-29	23.19	23.38	23.15	23.30	584403
2020-04-30	22.90	23.01	22.44	22.66	749668
2020-05-01	22.68	22.77	22.34	22.51	527054
2020-05-04	22.43	22.47	22.25	22.42	660708
2020-05-05	22.34	22.68	22.30	22.47	543280
2020-05-06	22.37	22.40	22.07	22.07	599235
2020-05-07	22.59	23.00	22.56	22.94	1123705
2020-05-08	23.05	23.25	23.00	23.14	533678
2020-05-11	22.97	23.34	22.91	23.15	873743
2020-05-12	23.31	23.31	22.82	22.83	627342
2020-05-13	22.85	22.89	22.27	22.42	645935
2020-05-14	21.89	22.13	21.71	22.13	1187811
2020-05-15	21.80	21.97	21.67	21.92	790601
2020-05-18	22.45	22.84	22.41	22.77	619571
2020-05-19	22.53	22.61	22.36	22.37	687230
2020-05-20	23.32	23.32	22.91	23.04	873195
2020-05-21	23.10	23.16	22.83	22.85	497096
2020-05-22	22.85	23.09	22.79	22.97	486412
2020-05-26	23.31	23.39	23.17	23.20	602983
2020-05-27	23.04	23.21	22.85	23.19	618078
2020-05-28	23.56	23.93	23.56	23.68	893895
2020-05-29	23.57	23.58	22.99	23.29	768831
2020-06-01	23.57	23.84	23.52	23.81	470120
2020-06-02	23.97	24.00	23.82	23.97	351803
2020-06-03	24.27	24.63	24.23	24.60	495674
2020-06-04	24.32	24.56	24.24	24.29	1145973
2020-06-05	24.02	24.35	23.97	24.23	542617
2020-06-08	24.02	24.32	24.00	24.28	696230
2020-06-09	23.62	24.02	23.62	23.91	759748
2020-06-10	24.04	24.22	23.92	24.04	669650
2020-06-11	23.47	23.50	22.72	22.80	543421
2020-06-12	23.58	23.62	22.79	23.20	691248
2020-06-15	23.05	23.41	22.86	23.33	581849
2020-06-16	23.87	23.95	23.50	23.67	569613
2020-06-17	23.79	23.96	23.66	23.79	454643
2020-06-18	23.45	23.49	23.28	23.44	356534
2020-06-19	23.94	24.04	23.44	23.50	527051
2020-06-22	23.83	24.00	23.64	23.98	800426
2020-06-23	24.15	24.25	24.06	24.16	872636
2020-06-24	23.49	23.57	23.09	23.27	1591427
2020-06-25	23.34	23.67	23.24	23.66	1246238
2020-06-26	23.72	23.76	23.36	23.46	1363204
2020-06-29	23.39	23.62	23.24	23.62	1998675
2020-06-30	23.14	23.59	23.10	23.56	2645214
2020-07-01	23.43	23.68	23.35	23.65	1269347
2020-07-02	23.36	23.46	23.30	23.37	1904199
2020-07-06	23.43	23.66	23.43	23.52	919625
2020-07-07	23.33	23.46	23.22	23.22	609269
2020-07-08	23.16	23.41	23.14	23.38	590835
2020-07-09	23.24	23.25	22.82	23.01	1304677
2020-07-10	23.00	23.08	22.90	23.05	606103
2020-07-13	22.90	23.03	22.57	22.62	967082
2020-07-14	22.40	22.72	22.30	22.68	1438465
2020-07-15	23.20	23.20	22.96	23.08	887223
2020-07-16	22.90	22.96	22.79	22.88	911295
2020-07-17	22.75	22.94	22.63	22.91	857968
2020-07-20	22.71	22.92	22.59	22.92	1081918
2020-07-21	22.71	22.83	22.56	22.72	2239234
2020-07-22	22.44	22.99	22.42	22.98	1823604
2020-07-23	21.55	21.85	21.18	21.18	3131632
2020-07-24	21.68	21.68	21.04	21.12	2664112
2020-07-27	21.72	21.82	21.51	21.53	1832774
2020-07-28	21.68	21.92	21.59	21.61	1869769
2020-07-29	21.87	22.00	21.76	21.95	1179640
2020-07-30	21.47	21.79	21.23	21.60	1127535
2020-07-31	21.36	21.41	21.03	21.17	1139797
2020-08-03	21.62	21.83	21.55	21.70	851492
2020-08-04	21.33	21.43	21.24	21.34	986732
2020-08-05	21.83	21.92	21.65	21.67	928808
2020-08-06	21.97	22.12	21.94	22.11	1615712
2020-08-07	22.02	22.20	22.01	22.16	726293
2020-08-10	22.20	22.23	22.12	22.15	515362
2020-08-11	22.65	22.69	22.37	22.38	662185
2020-08-12	22.94	23.30	22.89	23.16	1348249
2020-08-13	23.10	23.25	23.01	23.06	519689
2020-08-14	22.70	22.70	22.47	22.51	471946
2020-08-17	22.74	22.84	22.70	22.77	427153
2020-08-18	22.85	22.85	22.72	22.78	443912
2020-08-19	22.92	22.97	22.70	22.75	695819
2020-08-20	22.53	22.75	22.48	22.63	575277
2020-08-21	22.57	22.74	22.54	22.73	519614
2020-08-24	23.05	23.09	22.92	23.03	923448
2020-08-25	23.03	23.04	22.75	22.83	581701
2020-08-26	22.62	22.90	22.62	22.84	332077
2020-08-27	22.97	22.97	22.67	22.73	529306
2020-08-28	22.86	22.88	22.74	22.82	470639
2020-08-31	22.67	22.83	22.62	22.66	480247
2020-09-01	22.39	22.49	22.28	22.38	681225
2020-09-02	22.72	23.20	22.72	23.18	638570
2020-09-03	23.42	23.45	22.66	22.75	703531
2020-09-04	22.81	22.86	22.26	22.65	750002
2020-09-08	22.75	22.99	22.66	22.70	721356
2020-09-09	23.16	23.47	23.13	23.33	601829
2020-09-10	23.25	23.32	22.79	22.82	562607
2020-09-11	23.00	23.14	22.83	23.01	470372
2020-09-14	23.25	23.31	23.08	23.13	420869
2020-09-15	23.29	23.41	23.28	23.38	488039
2020-09-16	23.51	23.59	23.32	23.38	583741
2020-09-17	23.13	23.36	23.11	23.29	591338
2020-09-18	23.35	23.49	23.20	23.34	560414
2020-09-21	22.26	22.28	21.77	22.03	942384
2020-09-22	21.76	21.96	21.63	21.87	967436
2020-09-23	22.36	22.44	22.11	22.13	629466
2020-09-24	21.83	21.88	21.53	21.69	1394669
2020-09-25	21.76	22.32	21.76	22.26	604547
2020-09-28	22.51	22.57	22.34	22.41	446288
2020-09-29	22.36	22.44	22.20	22.25	517342
2020-09-30	22.34	22.49	22.26	22.37	420674
2020-10-01	22.18	22.41	21.98	22.29	1289558
2020-10-02	22.30	22.68	22.29	22.60	570345
2020-10-05	22.82	22.93	22.77	22.89	428943
2020-10-06	22.57	22.57	22.17	22.23	589140
2020-10-07	21.82	21.85	21.63	21.68	840247
2020-10-08	21.84	21.90	21.78	21.80	434454
2020-10-09	21.84	22.14	21.83	22.07	718789
2020-10-12	22.20	22.31	22.15	22.25	665510
2020-10-13	22.16	22.21	22.03	22.09	477202
2020-10-14	22.13	22.16	21.88	22.01	425460
2020-10-15	21.33	21.48	21.30	21.43	477647
2020-10-16	22.00	22.25	21.98	22.04	604786
2020-10-19	22.14	22.20	21.64	21.64	528749
2020-10-20	22.06	22.18	22.01	22.02	566387
2020-10-21	21.81	21.94	21.72	21.77	477094
2020-10-22	21.53	21.57	21.37	21.42	672334
2020-10-23	21.44	21.44	21.25	21.40	408434
2020-10-26	21.13	21.18	20.84	20.93	466198
2020-10-27	21.00	21.05	20.86	20.90	560540
2020-10-28	20.23	20.33	20.07	20.14	851529
2020-10-29	19.97	20.27	19.80	20.05	1418102
2020-10-30	19.69	19.88	19.52	19.73	911130
2020-11-02	20.45	20.49	20.11	20.37	1638921
2020-11-03	20.95	21.24	20.91	21.16	1206928
2020-11-04	21.04	21.22	20.98	21.06	1510323
2020-11-05	21.82	22.02	21.79	21.88	883158
2020-11-06	22.05	22.13	21.95	22.07	897552
2020-11-09	24.56	24.73	23.84	23.84	1084359
2020-11-10	23.86	23.99	23.66	23.68	1522441
2020-11-11	23.73	23.83	23.66	23.73	1040297
2020-11-12	23.86	23.92	23.61	23.65	1163897
2020-11-13	23.27	23.49	23.27	23.47	568386
2020-11-16	23.48	23.51	23.17	23.25	787241
2020-11-17	22.84	22.85	22.63	22.72	690880
2020-11-18	22.95	23.15	22.94	23.02	973322
2020-11-19	23.30	23.73	23.20	23.66	1403567
2020-11-20	23.76	23.76	23.58	23.63	673957
2020-11-23	23.62	23.71	23.42	23.59	1136027
2020-11-24	23.50	23.51	23.33	23.45	1057507
2020-11-25	23.33	23.51	23.27	23.40	2268592
2020-11-27	23.22	23.42	23.18	23.38	341309
2020-11-30	23.57	23.71	23.36	23.38	572958
2020-12-01	23.57	23.74	23.57	23.70	354047
2020-12-02	23.70	23.78	23.55	23.64	314702
2020-12-03	23.67	23.82	23.62	23.77	359887
2020-12-04	23.66	23.85	23.64	23.85	537112
2020-12-07	23.73	24.01	23.68	23.93	501921
2020-12-08	23.96	24.15	23.89	24.12	344565
2020-12-09	24.34	24.36	24.13	24.25	443140
2020-12-10	24.28	24.49	24.26	24.38	369110
2020-12-11	23.95	24.17	23.94	24.14	488685
2020-12-14	24.10	24.13	23.91	23.92	501026
2020-12-15	23.79	23.95	23.73	23.91	354505
2020-12-16	24.07	24.15	24.03	24.09	280350
2020-12-17	24.45	24.46	24.29	24.36	399617
2020-12-18	24.41	24.48	24.24	24.43	490586
2020-12-21	23.86	24.11	23.65	24.09	434288
2020-12-22	23.90	24.04	23.86	24.02	333800
2020-12-23	24.23	24.26	24.07	24.16	412421
2020-12-24	24.37	24.42	24.30	24.40	164117
2020-12-28	24.63	24.82	24.62	24.73	381512
2020-12-29	25.15	25.20	24.87	24.95	454249
2020-12-30	25.00	25.00	24.75	24.76	321950
2020-12-31	24.59	24.67	24.54	24.66	237162
2021-01-04	25.40	25.45	24.85	24.91	563813
2021-01-05	24.79	25.01	24.72	25.01	757144
2021-01-06	25.51	26.06	25.46	25.95	868822
2021-01-07	25.53	25.56	25.29	25.43	635042
2021-01-08	25.65	25.83	25.51	25.71	472718
2021-01-11	25.31	25.44	25.18	25.28	386622
2021-01-12	24.95	25.02	24.82	25.00	431040
2021-01-13	24.93	25.01	24.80	24.86	390779
2021-01-14	24.89	25.10	24.84	24.94	400122
2021-01-15	24.76	24.88	24.56	24.78	450810
2021-01-19	24.83	24.97	24.74	24.91	517261
2021-01-20	24.87	25.11	24.84	25.10	312513
2021-01-21	24.98	25.12	24.90	25.10	433568
2021-01-22	25.57	25.70	25.53	25.54	701914
2021-01-25	25.55	25.65	25.41	25.63	621973
2021-01-26	25.84	25.91	25.72	25.88	473517
2021-01-27	25.55	25.71	25.38	25.46	718113
2021-01-28	25.38	25.73	25.36	25.50	595218
2021-01-29	25.12	25.21	24.78	24.82	439975
2021-02-01	25.21	25.38	25.13	25.36	479405
2021-02-02	25.48	25.69	25.42	25.64	340523
2021-02-03	25.47	25.52	25.27	25.42	439980
2021-02-04	25.31	25.55	25.26	25.49	487192
2021-02-05	25.22	25.33	25.11	25.19	598800
2021-02-08	25.39	25.41	25.17	25.26	740087
2021-02-09	24.79	25.03	24.77	24.96	545633
2021-02-10	24.85	24.88	24.61	24.74	596315
2021-02-11	25.27	25.36	25.19	25.30	547329
2021-02-12	25.56	25.91	25.55	25.85	532525
2021-02-16	25.94	26.08	25.86	25.90	598225
2021-02-17	25.48	25.64	25.31	25.61	1349317
2021-02-18	25.21	25.42	25.06	25.38	576031
2021-02-19	25.10	25.10	24.79	24.80	854065
2021-02-22	24.54	24.61	24.38	24.40	642083
2021-02-23	24.35	24.57	24.31	24.52	414295
2021-02-24	24.27	24.40	24.08	24.37	521468
2021-02-25	24.41	24.53	24.00	24.08	486367
2021-02-26	23.82	23.84	23.49	23.49	1054066
2021-03-01	23.90	23.90	23.65	23.85	1615416
2021-03-02	24.01	24.03	23.81	23.90	515409
2021-03-03	23.87	24.02	23.77	23.91	768639
2021-03-04	24.01	24.10	23.64	23.68	859718
2021-03-05	23.69	23.86	23.46	23.82	688342
2021-03-08	23.41	23.77	23.37	23.47	677033
2021-03-09	24.01	24.16	23.95	24.00	500239
2021-03-10	24.17	24.18	23.99	24.02	662871
2021-03-11	24.22	24.31	24.13	24.30	1217552
2021-03-12	23.92	24.33	23.88	24.32	1697906
2021-03-15	24.26	24.36	24.06	24.31	1048520
2021-03-16	24.11	24.43	24.09	24.38	998767
2021-03-17	24.83	24.87	24.55	24.75	784493
2021-03-18	24.58	24.89	24.54	24.71	745310
2021-03-19	24.83	24.89	24.70	24.76	768447
2021-03-22	24.59	24.70	24.44	24.63	423477
2021-03-23	24.57	24.92	24.57	24.74	1909489
2021-03-24	24.75	24.88	24.69	24.75	530436
2021-03-25	24.88	25.17	24.81	25.16	548076
2021-03-26	25.00	25.17	24.90	25.16	535548
2021-03-29	25.10	25.38	25.10	25.32	449442
2021-03-30	25.06	25.22	25.04	25.10	381864
2021-03-31	25.28	25.30	25.12	25.16	490539
2021-04-01	25.30	25.60	25.29	25.60	431930
2021-04-05	25.73	26.06	25.73	26.03	345222
2021-04-06	25.66	25.94	25.65	25.84	841290
2021-04-07	26.14	26.16	25.94	26.03	619945
2021-04-08	26.20	26.28	26.15	26.25	344501
2021-04-09	26.36	26.45	26.28	26.43	278942
2021-04-12	26.22	26.52	26.22	26.49	855737
2021-04-13	26.29	26.49	26.24	26.47	344504
2021-04-14	26.70	26.75	26.60	26.65	412942
2021-04-15	26.64	26.88	26.61	26.81	413526
2021-04-16	26.89	27.02	26.85	27.00	322570
2021-04-19	27.06	27.06	26.90	26.94	493947
2021-04-20	26.94	27.05	26.66	26.72	792232
2021-04-21	26.80	26.99	26.80	26.86	402835
2021-04-22	26.93	27.05	26.82	26.87	481351
2021-04-23	26.82	27.15	26.82	27.13	434110
2021-04-26	27.01	27.01	26.91	26.94	254456
2021-04-27	26.91	26.99	26.84	26.92	328067
2021-04-28	26.86	27.00	26.82	26.44	325433
2021-04-29	26.24	26.31	26.16	26.28	470773
2021-04-30	26.20	26.23	26.05	26.08	501390
2021-05-03	26.25	26.46	26.25	26.37	292388
2021-05-04	26.04	26.11	25.82	25.92	882135
2021-05-05	26.36	26.38	26.19	26.32	274709
2021-05-06	26.32	26.46	26.24	26.45	400635
2021-05-07	26.72	26.84	26.71	26.75	365811
2021-05-10	26.67	26.69	26.46	26.50	550507
2021-05-11	25.60	25.74	25.51	25.71	851189
2021-05-12	25.68	25.84	25.51	25.53	571494
2021-05-13	25.45	25.83	25.43	25.75	605239
2021-05-14	26.10	26.38	26.07	26.35	626090
2021-05-17	26.22	26.31	26.16	26.19	518498
2021-05-18	26.28	26.30	26.11	26.11	452530
2021-05-19	25.96	26.28	25.90	26.25	1254260
2021-05-20	26.40	26.67	26.40	26.61	512878
2021-05-21	26.67	26.75	26.48	26.52	359039
2021-05-24	26.66	26.78	26.66	26.73	248406
2021-05-25	26.61	26.77	26.58	26.65	454148
2021-05-26	26.59	26.62	26.46	26.54	365696
2021-05-27	26.37	26.39	26.18	26.24	716620
2021-05-28	26.20	26.30	26.11	26.13	516746
2021-06-01	26.53	26.54	26.22	26.25	386393
2021-06-02	26.21	26.35	26.15	26.29	367053
2021-06-03	26.22	26.25	26.08	26.17	343470
2021-06-04	26.26	26.29	26.17	26.28	367723
2021-06-07	26.36	26.37	26.17	26.20	286204
2021-06-08	26.50	26.58	26.45	26.54	355085
2021-06-09	26.65	26.78	26.62	26.68	388204
2021-06-10	26.74	26.84	26.69	26.82	289328
2021-06-11	26.95	27.01	26.88	26.98	303977
2021-06-14	27.05	27.14	26.97	27.14	255815
2021-06-15	27.19	27.26	27.13	27.23	414377
2021-06-16	27.44	27.49	27.06	27.09	550625
2021-06-17	26.97	27.21	26.96	27.17	351796
2021-06-18	26.80	26.81	26.55	26.61	559200
2021-06-21	26.78	27.23	26.71	27.18	980331
2021-06-22	27.00	27.15	26.96	27.05	721920
2021-06-23	27.30	27.31	27.04	27.06	340649
2021-06-24	27.17	27.31	27.15	27.25	379727
2021-06-25	27.10	27.22	27.02	27.20	637518
2021-06-28	27.13	27.13	26.77	26.77	3483614
2021-06-29	26.67	26.73	26.59	26.62	2962270
2021-06-30	26.56	26.69	26.51	26.67	447678
2021-07-01	27.03	27.15	27.01	27.10	498726
2021-07-02	27.23	27.46	27.18	27.40	478881
2021-07-06	27.44	27.74	27.43	27.73	527624
2021-07-07	27.79	27.93	27.73	27.92	422940
2021-07-08	27.41	27.56	27.30	27.48	478682
2021-07-09	27.79	27.95	27.78	27.90	577030
2021-07-12	28.10	28.32	28.09	28.23	612384
2021-07-13	28.34	28.59	28.34	28.38	551480
2021-07-14	28.47	28.57	28.37	28.46	568720
2021-07-15	28.41	28.54	28.20	28.30	616442
2021-07-16	28.45	28.55	28.34	28.41	489665
2021-07-19	27.91	27.97	27.65	27.79	747046
2021-07-20	27.67	28.04	27.63	28.00	1040268
2021-07-21	28.02	28.16	27.97	28.09	725066
2021-07-22	28.46	28.52	28.38	28.40	539698
2021-07-23	28.36	28.64	28.34	28.53	406669
2021-07-26	28.30	28.30	28.20	28.27	358081
2021-07-27	28.23	28.37	28.17	28.35	370856
2021-07-28	28.33	28.53	28.28	28.45	508448
2021-07-29	29.44	29.65	29.39	29.39	654287
2021-07-30	29.56	29.74	29.56	29.63	817774
2021-08-02	29.34	29.66	29.27	29.49	541153
2021-08-03	29.84	30.11	29.77	30.10	1499390
2021-08-04	30.31	30.65	30.30	30.35	1954689
2021-08-05	30.41	30.51	30.28	30.50	636707
2021-08-06	29.91	30.02	29.78	29.82	764700
2021-08-09	29.83	29.96	29.82	29.86	1104555
2021-08-10	29.68	29.80	29.64	29.79	559079
2021-08-11	29.95	30.17	29.94	30.17	396751
2021-08-12	30.08	30.17	30.03	30.16	480766
2021-08-13	30.17	30.32	30.17	30.26	254505
2021-08-16	30.14	30.24	30.00	30.24	345400
2021-08-17	30.07	30.10	29.93	30.10	496879
2021-08-18	30.05	30.15	29.93	29.93	358323
2021-08-19	29.74	29.97	29.69	29.92	561893
2021-08-20	29.78	30.00	29.77	29.98	401312
2021-08-23	29.92	30.20	29.87	30.13	398099
2021-08-24	29.87	30.11	29.83	30.03	330742
2021-08-25	29.84	29.93	29.80	29.89	598916
2021-08-26	30.04	30.08	29.91	30.02	317654
2021-08-27	30.02	30.18	29.95	30.15	613468
2021-08-30	30.21	30.26	30.15	30.20	285866
2021-08-31	30.05	30.17	30.01	30.16	327229
2021-09-01	30.29	30.47	30.28	30.39	455740
2021-09-02	30.50	30.70	30.46	30.67	422922
2021-09-03	30.38	30.66	30.33	30.57	391823
2021-09-07	30.53	30.61	30.44	30.46	354915
2021-09-08	30.28	30.52	30.25	30.45	449771
2021-09-09	30.42	30.50	30.33	30.34	385490
2021-09-10	30.45	30.49	30.15	30.15	467199
2021-09-13	30.56	30.57	30.35	30.45	756136
2021-09-14	30.43	30.54	30.27	30.28	502588
2021-09-15	30.20	30.30	30.07	30.29	428926
2021-09-16	30.34	30.54	30.23	30.46	552270
2021-09-17	30.37	30.53	30.08	30.22	1164409
2021-09-20	29.93	30.08	29.73	29.99	745876
2021-09-21	30.41	30.57	30.29	30.41	572001
2021-09-22	30.39	30.62	30.35	30.46	429585
2021-09-23	30.57	30.78	30.50	30.54	488997
2021-09-24	30.03	30.18	29.99	30.14	466623
2021-09-27	29.76	29.76	29.46	29.62	552864
2021-09-28	28.86	28.92	28.67	28.74	807959
2021-09-29	28.91	29.03	28.83	28.88	492106
2021-09-30	29.12	29.22	28.85	28.86	634366
2021-10-01	29.41	29.57	29.19	29.48	823052
2021-10-04	29.42	29.45	29.02	29.17	467135
2021-10-05	29.29	29.56	29.24	29.43	401757
2021-10-06	28.91	29.34	28.88	29.33	417361
2021-10-07	29.41	29.55	29.40	29.45	701066
2021-10-08	29.37	29.40	29.08	29.24	1308669
2021-10-11	29.19	29.37	29.13	29.14	310754
2021-10-12	29.15	29.33	29.07	29.23	328977
2021-10-13	29.43	29.71	29.43	29.67	434849
2021-10-14	29.91	30.13	29.87	30.12	347724
2021-10-15	30.14	30.25	30.11	30.15	1224538
2021-10-18	30.12	30.26	30.04	30.26	1142724
2021-10-19	30.35	30.48	30.31	30.45	495545
2021-10-20	30.65	30.70	30.53	30.66	420374
2021-10-21	31.15	31.21	30.88	31.20	471724
2021-10-22	30.95	31.10	30.92	31.04	424643
2021-10-25	30.76	30.80	30.39	30.76	469938
2021-10-26	30.88	31.02	30.88	30.94	315082
2021-10-27	31.04	31.12	30.89	30.97	411283
2021-10-28	31.02	31.23	31.00	31.15	308528
2021-10-29	30.92	31.20	30.90	31.19	284507
2021-11-01	31.23	31.28	31.04	31.20	271844
2021-11-02	31.19	31.45	31.19	31.36	479151
2021-11-03	31.52	31.82	31.44	31.76	517917
2021-11-04	31.80	32.04	31.75	31.87	531159
2021-11-05	31.77	31.86	31.60	31.72	431121
2021-11-08	31.73	31.73	31.47	31.55	638086
2021-11-09	31.68	31.73	31.50	31.55	715489
2021-11-10	31.77	31.82	31.51	31.52	463207
2021-11-11	31.62	31.66	31.45	31.46	375556
2021-11-12	31.74	31.87	31.68	31.79	751620
2021-11-15	31.50	31.62	31.43	31.48	685322
2021-11-16	31.40	31.49	31.35	31.35	562116
2021-11-17	31.42	31.56	31.33	31.54	445987
2021-11-18	31.59	31.65	31.51	31.56	481781
2021-11-19	31.91	32.03	31.74	31.75	623249
2021-11-22	31.76	31.90	31.55	31.55	632039
2021-11-23	31.11	31.30	31.09	31.27	497518
2021-11-24	30.98	31.28	30.94	31.27	322357
2021-11-26	31.06	31.11	30.63	30.79	384331
2021-11-29	31.13	31.38	31.05	31.25	629109
2021-11-30	31.31	31.41	30.88	31.01	603186
2021-12-01	31.12	31.33	30.71	30.72	596619
2021-12-02	31.04	31.41	31.02	31.33	733723
2021-12-03	31.39	31.43	30.87	31.03	513839
2021-12-06	31.51	31.63	31.42	31.53	415362
2021-12-07	31.92	32.13	31.90	32.10	414830
2021-12-08	32.11	32.12	31.86	32.05	488966
2021-12-09	31.97	31.99	31.75	31.87	415873
2021-12-10	31.77	31.95	31.69	31.95	501268
2021-12-13	31.73	31.81	31.62	31.68	541836
2021-12-14	31.54	31.60	31.15	31.30	547027
2021-12-15	31.34	31.72	31.25	31.72	577783
2021-12-16	31.62	31.71	31.43	31.52	510720
2021-12-17	31.01	31.07	30.83	30.86	839668
2021-12-20	30.86	31.17	30.79	31.16	674032
2021-12-21	31.18	31.30	31.05	31.21	476286
2021-12-22	31.32	31.76	31.32	31.74	373352
2021-12-23	31.77	31.96	31.77	31.87	365596
2021-12-27	31.90	32.22	31.90	32.22	233419
2021-12-28	32.26	32.42	32.24	32.33	395227
2021-12-29	32.47	32.71	32.47	32.68	355625
2021-12-30	32.61	32.62	32.47	32.49	294208
2021-12-31	32.49	32.66	32.44	32.61	234150
2022-01-03	32.25	32.34	31.95	32.27	714268
2022-01-04	32.08	32.21	32.02	32.05	646393
2022-01-05	31.90	31.98	31.56	31.57	552475
2022-01-06	30.13	30.39	30.05	30.06	3122867
2022-01-07	30.20	30.28	30.01	30.10	3842766
2022-01-10	29.47	29.76	29.34	29.75	914927
2022-01-11	29.81	30.14	29.72	30.10	841337
2022-01-12	30.17	30.33	30.15	30.22	441880
2022-01-13	30.06	30.07	29.74	29.75	630834
2022-01-14	30.00	30.25	30.00	30.20	760924
2022-01-18	30.27	30.41	30.18	30.27	906454
2022-01-19	30.71	30.85	30.57	30.57	757778
2022-01-20	31.07	31.20	30.74	30.77	1309869
2022-01-21	30.74	30.75	30.37	30.40	1039549
2022-01-24	30.48	30.51	29.68	30.30	1429208
2022-01-25	29.76	30.30	29.68	30.06	1136859
2022-01-26	30.21	30.36	29.67	29.81	896057
2022-01-27	29.99	30.23	29.78	29.84	979906
2022-01-28	29.87	30.18	29.72	30.18	761501
2022-01-31	30.11	30.67	30.11	30.63	531369
2022-02-01	30.85	30.91	30.51	30.87	683745
2022-02-02	31.02	31.47	31.02	31.42	703075
2022-02-03	30.90	31.07	30.69	30.72	777413
2022-02-04	30.77	30.94	30.56	30.83	826389
2022-02-07	31.04	31.21	30.88	30.91	1162314
2022-02-08	30.52	30.88	30.47	30.84	2195482
2022-02-09	31.39	31.65	31.34	31.61	1118390
2022-02-10	30.72	31.10	30.51	30.74	1061824
2022-02-11	30.85	31.05	30.55	30.64	1785540
2022-02-14	30.12	30.35	29.99	30.30	1289411
2022-02-15	30.84	30.87	30.65	30.86	990439
2022-02-16	30.60	30.91	30.59	30.84	1145246
2022-02-17	30.66	30.66	30.36	30.42	977190
2022-02-18	30.53	30.63	30.38	30.47	1176009
2022-02-22	30.22	30.45	30.13	30.31	1142460
2022-02-23	30.67	30.69	30.20	30.21	1290904
2022-02-24	29.36	30.00	29.20	29.95	1573323
2022-02-25	30.18	30.60	30.14	30.59	1259363
2022-02-28	30.36	30.65	30.22	30.53	1178081
2022-03-01	30.73	30.83	30.30	30.43	1270411
2022-03-02	30.85	31.33	30.75	31.16	1261132
2022-03-03	31.16	31.19	30.73	30.93	998195
2022-03-04	29.89	30.03	29.72	29.91	1483444
2022-03-07	29.32	29.39	28.74	28.78	1280639
2022-03-08	27.83	27.94	27.15	27.25	5041525
2022-03-09	28.07	28.57	27.89	28.42	3988964
2022-03-10	27.67	28.01	27.51	27.56	2449267
2022-03-11	27.67	27.78	27.26	27.33	2873687
2022-03-14	27.77	27.85	27.57	27.60	3981820
2022-03-15	28.37	28.61	28.21	28.54	3240383
2022-03-16	29.07	29.50	28.94	29.49	1576798
2022-03-17	29.79	30.22	29.73	30.16	945385
2022-03-18	29.84	30.57	29.83	30.52	1099082
2022-03-21	30.49	30.59	30.29	30.39	752169
2022-03-22	30.49	30.80	30.48	30.73	795138
2022-03-23	30.57	30.68	30.43	30.44	619794
2022-03-24	30.62	30.68	30.48	30.68	429749
2022-03-25	30.76	30.76	30.39	30.61	815254
2022-03-28	30.49	30.84	30.49	30.81	795635
2022-03-29	31.73	31.89	31.22	31.40	835875
2022-03-30	30.93	31.26	30.85	31.21	777201
2022-03-31	31.30	31.50	31.10	31.10	629386
2022-04-01	31.12	31.15	30.93	31.14	517797
2022-04-04	31.55	31.68	31.48	31.63	776127
2022-04-05	31.71	32.04	31.68	31.78	909295
2022-04-06	31.77	32.00	31.67	31.92	956864
2022-04-07	32.00	32.24	31.83	32.19	602015
2022-04-08	31.71	31.85	31.59	31.70	726635
2022-04-11	31.74	31.79	31.54	31.57	594224
2022-04-12	31.29	31.40	30.98	31.04	656425
2022-04-13	31.23	31.56	31.20	31.54	923090
2022-04-14	31.79	31.88	31.57	31.58	823164
2022-04-18	31.43	31.80	31.43	31.52	551139
2022-04-19	31.07	31.40	31.05	31.36	1083084
2022-04-20	31.14	31.46	31.11	31.35	1393144
2022-04-21	31.35	31.39	30.90	30.96	1570326
2022-04-22	31.10	31.10	30.52	30.53	968323
2022-04-25	30.54	30.90	30.44	30.88	1026363
2022-04-26	30.95	30.98	30.14	30.14	1046915
2022-04-27	30.20	30.50	30.10	29.74	1690591
2022-04-28	30.02	30.45	29.87	30.32	1291257
2022-04-29	30.03	30.10	29.42	29.45	1022478
2022-05-02	29.19	29.30	28.90	29.29	1499430
2022-05-03	29.52	29.52	29.21	29.34	1075795
2022-05-04	29.60	30.01	29.24	29.94	1128097
2022-05-05	29.63	29.75	29.06	29.25	2205862
2022-05-06	28.60	28.68	28.34	28.53	1410208
2022-05-09	28.34	28.45	28.10	28.17	1465644
2022-05-10	28.48	28.56	28.16	28.40	1308357
2022-05-11	28.15	28.47	27.79	27.82	1048554
2022-05-12	27.53	27.69	27.18	27.43	1246605
2022-05-13	27.67	28.23	27.66	28.21	1116479
2022-05-16	28.41	28.54	28.13	28.43	877444
2022-05-17	28.72	28.82	28.47	28.80	1963277
2022-05-18	28.35	28.53	28.09	28.14	2943377
2022-05-19	27.60	28.18	27.54	28.02	1248499
2022-05-20	28.42	28.50	27.98	28.41	1141680
2022-05-23	28.85	29.04	28.74	29.02	999266
2022-05-24	29.16	29.22	28.88	29.13	1041896
2022-05-25	28.70	28.85	28.50	28.70	1298765
2022-05-26	28.54	28.79	28.51	28.72	821574
2022-05-27	28.85	29.16	28.83	29.02	1135299
2022-05-31	28.66	28.87	28.58	28.64	1514732
2022-06-01	28.34	28.35	27.49	27.64	1130495
2022-06-02	27.64	28.10	27.53	28.08	1078417
2022-06-03	27.70	27.80	27.59	27.76	782122
2022-06-06	28.12	28.28	27.91	27.95	1568722
2022-06-07	27.85	28.15	27.77	28.13	1084414
2022-06-08	27.60	27.79	27.54	27.60	943138
2022-06-09	27.37	27.53	27.03	27.03	884903
2022-06-10	26.69	26.75	26.39	26.61	1179709
2022-06-13	26.18	26.28	25.95	26.03	1069209
2022-06-14	25.40	25.42	24.81	24.94	1574665
2022-06-15	25.41	25.90	25.28	25.73	1270355
2022-06-16	25.47	25.63	25.39	25.50	1272348
2022-06-17	25.56	25.69	25.36	25.54	1075374
2022-06-21	25.80	25.89	25.69	25.75	982469
2022-06-22	25.67	26.18	25.67	25.96	954840
2022-06-23	26.06	26.15	25.88	26.09	646645
2022-06-24	26.98	27.21	26.91	27.21	906699
2022-06-27	27.30	27.55	27.21	27.29	3397290
2022-06-28	27.20	27.26	26.75	26.77	1098685
2022-06-29	26.87	27.12	26.76	27.06	910531
2022-06-30	26.80	27.14	26.73	26.94	2291718
2022-07-01	26.66	26.84	26.45	26.76	4343649
2022-07-05	25.93	26.34	25.83	26.32	2185645
2022-07-06	26.97	27.16	26.82	27.09	1474877
2022-07-07	27.02	27.17	26.94	27.15	920978
2022-07-08	26.88	27.15	26.86	26.99	893164
2022-07-11	26.91	27.09	26.82	26.96	722976
2022-07-12	26.91	27.01	26.72	26.79	724302
2022-07-13	26.59	27.08	26.59	26.91	1013535
2022-07-14	26.81	27.09	26.66	27.03	1017853
2022-07-15	27.08	27.39	27.04	27.38	901364
2022-07-18	27.47	27.61	27.25	27.29	1474782
2022-07-19	27.64	27.89	27.61	27.87	804202
2022-07-20	27.77	27.82	27.60	27.72	891103
2022-07-21	27.87	28.24	27.81	28.23	905771
2022-07-22	28.19	28.42	28.11	28.23	651248
2022-07-25	28.29	28.34	28.14	28.27	760689
2022-07-26	28.13	28.33	28.10	28.28	914303
2022-07-27	28.34	28.77	28.31	28.72	631512
2022-07-28	28.79	29.25	28.68	29.18	682685
2022-07-29	29.24	29.56	29.12	29.52	728189
2022-08-01	29.63	29.75	29.48	29.53	550100
2022-08-02	29.48	29.60	29.26	29.26	525078
2022-08-03	29.34	29.62	29.23	29.35	703390
2022-08-04	29.20	29.44	29.19	29.43	478560
2022-08-05	29.00	29.01	28.68	28.89	623532
2022-08-08	29.20	29.24	28.91	29.00	446251
2022-08-09	29.07	29.22	29.00	29.04	710446
2022-08-10	29.39	29.61	29.35	29.50	557894
2022-08-11	29.02	29.13	28.87	28.91	599523
2022-08-12	28.75	29.01	28.75	29.01	479078
2022-08-15	28.92	29.02	28.86	28.99	481296
2022-08-16	28.74	28.99	28.73	28.95	572987
2022-08-17	28.81	28.96	28.71	28.86	619017
2022-08-18	28.93	29.01	28.83	28.96	722964
2022-08-19	28.95	29.00	28.75	28.79	756010
2022-08-22	28.70	28.84	28.62	28.64	1418874
2022-08-23	27.92	28.13	27.84	28.04	988901
2022-08-24	27.91	28.10	27.87	28.04	569966
2022-08-25	28.11	28.32	28.05	28.32	547338
2022-08-26	27.50	27.53	26.69	26.69	1119110
2022-08-29	26.66	26.73	26.51	26.57	1185066
2022-08-30	26.89	26.95	26.49	26.52	903530
2022-08-31	26.35	26.47	26.18	26.18	818242
2022-09-01	25.74	25.94	25.64	25.93	1860997
2022-09-02	25.93	26.10	25.51	25.61	1168923
2022-09-06	25.61	25.89	25.44	25.64	962789
2022-09-07	25.87	26.16	25.85	26.13	842105
2022-09-08	25.73	26.19	25.68	26.14	734612
2022-09-09	26.62	26.68	26.47	26.62	1622216
2022-09-12	26.85	27.00	26.80	26.81	682325
2022-09-13	26.55	26.59	26.02	26.05	716039
2022-09-14	26.02	26.11	25.78	25.95	787211
2022-09-15	25.75	25.98	25.49	25.54	739239
2022-09-16	25.50	25.63	25.31	25.41	1131959
2022-09-19	24.96	25.53	24.94	25.53	850227
2022-09-20	25.06	25.16	24.85	25.03	811918
2022-09-21	25.15	25.37	24.90	24.90	955987
2022-09-22	24.88	24.90	24.36	24.39	1097543
2022-09-23	24.06	24.11	23.66	23.86	1156586
2022-09-26	23.53	23.88	23.48	23.58	1436082
2022-09-27	24.08	24.18	23.57	23.72	1766530
2022-09-28	23.51	24.08	23.39	24.03	1321275
2022-09-29	23.96	24.33	23.93	24.16	1887382
2022-09-30	24.20	24.57	24.14	24.31	1647695
2022-10-03	24.57	25.05	24.55	24.81	1787540
2022-10-04	25.65	26.10	25.61	25.92	2088689
2022-10-05	25.67	26.03	25.46	25.86	1893149
2022-10-06	25.48	25.55	25.19	25.26	1175737
2022-10-07	25.28	25.34	24.78	24.92	1224932
2022-10-10	24.78	24.95	24.67	24.83	1079008
2022-10-11	24.76	24.98	24.49	24.59	1084798
2022-10-12	24.49	24.72	24.40	24.55	1135590
2022-10-13	23.89	24.73	23.77	24.64	1634216
2022-10-14	24.92	24.99	24.27	24.28	1312857
2022-10-17	24.97	25.35	24.96	25.06	2278514
2022-10-18	25.28	25.40	25.07	25.30	1640415
2022-10-19	25.21	25.23	24.80	25.05	1073095
2022-10-20	24.82	25.10	24.67	24.74	1015434
2022-10-21	24.64	25.31	24.59	25.29	1314562
2022-10-24	25.65	25.89	25.53	25.66	1006984
2022-10-25	26.14	26.66	26.14	26.65	1103258
2022-10-26	26.66	27.05	26.66	26.88	838243
2022-10-27	26.98	27.17	26.83	26.84	819582
2022-10-28	26.87	27.28	26.81	27.28	847460
2022-10-31	27.03	27.14	26.94	26.96	1057392
2022-11-01	26.96	27.02	26.23	26.42	1196228
2022-11-02	26.53	26.78	26.06	26.07	1387464
2022-11-03	25.45	26.00	25.45	25.85	950829
2022-11-04	26.23	26.41	26.00	26.34	1109182
2022-11-07	26.15	26.44	26.07	26.37	1015386
2022-11-08	26.49	26.92	26.45	26.73	1196411
2022-11-09	26.56	26.68	26.42	26.49	804621
2022-11-10	27.54	27.91	27.42	27.90	1322838
2022-11-11	25.97	26.73	25.94	26.68	1838328
2022-11-14	26.52	26.71	26.36	26.40	1378050
2022-11-15	27.14	27.19	26.53	26.70	1067297
2022-11-16	27.04	27.24	26.96	27.15	1385253
2022-11-17	26.73	27.00	26.57	26.96	1539621
2022-11-18	27.20	27.38	27.18	27.33	952099
2022-11-21	27.49	27.64	27.40	27.57	761871
2022-11-22	27.40	27.60	27.34	27.58	920318
2022-11-23	27.74	28.06	27.74	27.99	542448
2022-11-25	27.96	28.16	27.96	28.09	377981
2022-11-28	28.21	28.40	27.82	27.84	603428
2022-11-29	27.61	27.70	27.36	27.39	689632
2022-11-30	27.93	28.22	27.56	28.18	973391
2022-12-01	28.59	28.73	28.49	28.64	710777
2022-12-02	28.58	28.79	28.45	28.70	642000
2022-12-05	28.49	28.62	28.35	28.40	553610
2022-12-06	28.38	28.49	28.20	28.32	608663
2022-12-07	28.52	28.67	28.42	28.47	627683
2022-12-08	28.18	28.40	28.13	28.35	588810
2022-12-09	28.71	28.82	28.58	28.60	762076
2022-12-12	28.75	28.82	28.56	28.78	612030
2022-12-13	28.85	29.16	28.65	28.80	969745
2022-12-14	28.93	29.18	28.67	28.93	899263
2022-12-15	28.68	28.72	28.28	28.31	837938
2022-12-16	27.98	28.25	27.96	28.04	950429
2022-12-19	27.90	28.04	27.72	27.82	602575
2022-12-20	27.73	27.86	27.67	27.77	637682
2022-12-21	27.75	28.00	27.73	27.94	471802
2022-12-22	27.87	27.90	27.58	27.86	584774
2022-12-23	27.60	27.91	27.60	27.90	451048
2022-12-27	27.87	27.91	27.75	27.79	537371
2022-12-28	28.12	28.23	27.74	27.75	743612
2022-12-29	27.81	28.06	27.80	28.01	532627
2022-12-30	27.58	27.78	27.53	27.72	691893
2023-01-03	27.79	27.95	27.59	27.78	666467
2023-01-04	28.38	28.53	28.29	28.48	887820
2023-01-05	27.91	27.99	27.57	27.63	660814
2023-01-06	27.85	28.44	27.64	28.36	723744
2023-01-09	28.34	28.53	28.18	28.19	628902
2023-01-10	28.43	28.55	28.37	28.45	639092
2023-01-11	28.85	28.92	28.69	28.80	648573
2023-01-12	28.66	28.83	28.36	28.75	695580
2023-01-13	28.75	29.16	28.75	29.14	669230
2023-01-17	29.42	29.57	29.27	29.28	851858
2023-01-18	29.99	30.04	29.40	29.41	981095
2023-01-19	29.35	29.46	29.27	29.30	771281
2023-01-20	29.05	29.41	29.04	29.38	718171
2023-01-23	29.25	29.52	29.22	29.46	747243
2023-01-24	29.29	29.39	29.19	29.35	420414
2023-01-25	29.08	29.28	29.01	29.26	582917
2023-01-26	29.39	29.54	29.29	29.41	768722
2023-01-27	29.31	29.47	29.25	29.41	769318
2023-01-30	29.84	29.89	29.62	29.64	588507
2023-01-31	29.53	29.71	29.50	29.71	721728
2023-02-01	29.88	30.00	29.44	29.88	751696
2023-02-02	30.07	30.21	29.85	29.88	1413328
2023-02-03	29.63	29.69	29.36	29.47	1201849
2023-02-06	29.47	29.49	29.18	29.24	1202174
2023-02-07	28.84	29.19	28.79	29.12	1773268
2023-02-08	29.36	29.40	29.14	29.22	1196581
2023-02-09	29.56	29.58	29.09	29.13	852489
2023-02-10	29.13	29.19	28.80	28.91	820331
2023-02-13	29.09	29.51	29.07	29.44	705116
2023-02-14	29.33	29.65	29.28	29.48	778489
2023-02-15	29.29	29.40	29.22	29.29	1100249
2023-02-16	29.95	30.02	29.74	29.84	746534
2023-02-17	29.67	30.10	29.63	30.05	779371
2023-02-21	30.06	30.21	29.98	30.08	550711
2023-02-22	30.62	30.78	30.44	30.61	1357682
2023-02-23	30.80	30.87	30.38	30.58	523119
2023-02-24	30.24	30.30	30.06	30.23	655278
2023-02-27	30.56	30.66	30.46	30.57	683620
2023-02-28	30.17	30.43	30.12	30.29	1306665
2023-03-01	30.57	30.64	30.34	30.45	941522
2023-03-02	30.25	30.64	30.22	30.63	591782
2023-03-03	30.40	30.73	30.33	30.72	820492
2023-03-06	30.40	30.63	30.33	30.52	744428
2023-03-07	30.59	30.66	30.20	30.23	831537
2023-03-08	30.08	30.41	30.04	30.41	1051949
2023-03-09	30.61	30.80	30.43	30.51	924714
2023-03-10	30.64	30.64	30.05	30.07	892074
2023-03-13	30.34	30.60	30.24	30.42	1184208
2023-03-14	30.81	31.00	30.71	30.99	746888
2023-03-15	30.55	30.68	30.09	30.53	1017229
2023-03-16	30.52	30.96	30.47	30.95	1018511
2023-03-17	30.74	30.90	30.64	30.68	1262011
2023-03-20	31.26	31.39	31.12	31.31	620949
2023-03-21	31.38	31.50	31.27	31.45	593830
2023-03-22	31.94	32.10	31.61	31.61	855652
2023-03-23	31.72	31.85	31.41	31.57	635159
2023-03-24	31.55	31.74	31.37	31.71	752114
2023-03-27	31.83	31.92	31.73	31.80	622775
2023-03-28	31.75	31.79	31.67	31.73	605449
2023-03-29	31.89	32.00	31.84	31.98	588194
2023-03-30	32.13	32.33	32.07	32.31	404535
2023-03-31	32.42	32.53	32.39	32.44	443146
2023-04-03	32.13	32.36	32.04	32.35	763251
2023-04-04	32.51	32.82	32.48	32.61	633893
2023-04-05	32.81	32.89	32.60	32.65	575348
2023-04-06	32.58	32.80	32.54	32.79	473449
2023-04-10	32.57	32.80	32.52	32.80	355560
2023-04-11	32.61	32.72	32.54	32.64	658799
2023-04-12	33.00	33.20	32.97	33.06	449557
2023-04-13	33.19	33.39	33.11	33.37	457030
2023-04-14	32.89	32.99	32.73	32.83	606081
2023-04-17	32.79	32.85	32.56	32.75	776132
2023-04-18	32.73	32.82	32.63	32.68	478672
2023-04-19	32.92	32.97	32.80	32.83	553927
2023-04-20	33.18	33.53	33.16	33.44	580032
2023-04-21	33.73	33.86	33.58	33.81	602769
2023-04-24	33.82	33.89	33.75	33.78	560508
2023-04-25	33.56	33.62	33.40	33.40	492963
2023-04-26	33.27	33.34	33.06	32.62	626930
2023-04-27	32.55	32.91	32.54	32.89	652974
2023-04-28	32.86	33.23	32.84	33.11	648009
2023-05-01	33.10	33.30	33.08	33.12	384883
2023-05-02	31.96	32.00	31.12	31.57	1696727
2023-05-03	31.62	31.73	31.48	31.50	1041601
2023-05-04	30.60	30.82	30.56	30.62	1874972
2023-05-05	30.53	30.76	30.37	30.55	2197559
2023-05-08	30.61	30.67	30.39	30.49	879675
2023-05-09	31.04	31.26	30.97	30.98	2142887
2023-05-10	30.97	31.13	30.88	31.11	1889470
2023-05-11	31.10	31.24	30.90	31.20	750408
2023-05-12	31.03	31.10	30.91	31.01	488901
2023-05-15	31.10	31.12	30.86	30.94	542380
2023-05-16	30.87	30.93	30.81	30.88	407442
2023-05-17	30.72	30.88	30.58	30.84	470550
2023-05-18	30.86	30.97	30.81	30.95	590891
2023-05-19	31.02	31.24	30.99	31.12	562063
2023-05-22	30.99	31.07	30.86	30.94	529103
2023-05-23	31.14	31.15	30.78	30.82	1358555
2023-05-24	30.41	30.62	30.33	30.51	1280308
2023-05-25	30.20	30.31	30.10	30.22	769620
2023-05-26	30.56	30.71	30.54	30.69	616556
2023-05-30	30.93	30.99	30.72	30.77	725086
2023-05-31	31.46	31.58	31.04	31.30	1094655
2023-06-01	31.78	31.91	31.65	31.88	694762
2023-06-02	32.05	32.16	31.98	32.12	788223
2023-06-05	31.96	32.14	31.99	32.12	607583
2023-06-06	32.15	32.16	31.90	32.01	568715
2023-06-07	32.18	32.26	31.88	31.89	519382
2023-06-08	31.93	32.14	31.82	32.14	387018
2023-06-09	31.83	31.94	31.79	31.90	545061
2023-06-12	32.15	32.15	31.94	32.08	450372
2023-06-13	32.34	32.55	32.26	32.49	555939
2023-06-14	32.70	32.76	32.51	32.60	534764
2023-06-15	33.18	33.50	33.10	33.49	1026385
2023-06-16	33.94	34.07	33.87	34.04	2030423
2023-06-20	33.49	33.59	33.26	33.31	1343719
2023-06-21	33.12	33.25	33.02	33.17	560712
2023-06-22	32.89	33.15	32.87	33.15	611924
2023-06-23	32.95	33.16	32.92	33.01	501085
2023-06-26	32.88	32.99	32.81	32.91	425234
2023-06-27	32.89	33.16	32.84	33.13	576868
2023-06-28	32.99	33.10	32.95	32.97	568719
2023-06-29	32.85	32.97	32.85	32.91	519421
2023-06-30	33.22	33.48	33.21	33.43	558955
2023-07-03	33.00	33.11	32.78	33.07	564311
2023-07-05	32.78	32.86	32.58	32.67	650344
2023-07-06	32.36	32.36	32.04	32.30	682983
2023-07-07	31.67	31.71	31.46	31.54	909201
2023-07-10	31.63	31.80	31.62	31.72	459958
2023-07-11	31.51	31.67	31.38	31.66	758996
2023-07-12	32.18	32.38	32.03	32.18	731817
2023-07-13	32.65	33.06	32.61	32.97	1212563
2023-07-14	33.16	33.39	33.16	33.31	673132
2023-07-17	33.21	33.42	33.20	33.40	494253
2023-07-18	33.40	33.41	33.24	33.32	661602
2023-07-19	33.39	33.48	33.10	33.18	517610
2023-07-20	33.15	33.29	33.10	33.16	577727
2023-07-21	33.63	33.64	33.46	33.48	546859
2023-07-24	33.02	33.11	32.99	33.10	779280
2023-07-25	32.55	32.98	32.54	32.97	766148
2023-07-26	32.60	32.88	32.59	32.82	1000427
2023-07-27	34.33	34.49	33.91	34.00	1445666
2023-07-28	33.98	34.05	33.73	33.85	859175
2023-07-31	33.71	33.74	33.58	33.66	663681
2023-08-01	33.18	33.32	33.07	33.27	691839
2023-08-02	33.29	33.31	32.96	32.84	777964
2023-08-03	32.52	32.74	32.45	32.66	571019
2023-08-04	32.64	32.85	32.48	32.56	482831
2023-08-07	32.73	32.88	32.62	32.87	442129
2023-08-08	32.71	32.93	32.65	32.89	708116
2023-08-09	32.88	33.04	32.85	32.94	522385
2023-08-10	33.29	33.48	33.14	33.18	642600
2023-08-11	32.78	32.88	32.56	32.64	684748
2023-08-14	32.38	32.81	32.36	32.79	609158
2023-08-15	32.65	32.68	32.35	32.38	578594
2023-08-16	31.80	32.06	31.78	31.91	883101
2023-08-17	31.88	31.91	31.53	31.56	705907
2023-08-18	31.40	31.69	31.38	31.63	764222
2023-08-21	31.66	31.76	31.50	31.73	632041
2023-08-22	31.57	31.65	31.41	31.45	618671
2023-08-23	31.56	31.85	31.52	31.84	422639
2023-08-24	31.85	32.03	31.62	31.62	1483512
2023-08-25	32.05	32.16	31.76	31.94	634914
2023-08-28	31.97	32.14	31.89	32.11	452302
2023-08-29	32.17	32.41	32.12	32.41	634082
2023-08-30	32.81	32.93	32.80	32.81	509071
2023-08-31	32.73	32.77	32.53	32.53	592708
2023-09-01	32.70	32.74	32.37	32.44	629943
2023-09-05	32.66	32.74	32.58	32.59	594627
2023-09-06	33.02	33.10	32.82	32.96	708956
2023-09-07	33.62	33.72	33.51	33.62	719044
2023-09-08	33.83	34.03	33.82	33.87	913280
2023-09-11	33.88	34.10	33.79	34.09	521058
2023-09-12	33.99	34.07	33.92	33.93	685927
2023-09-13	34.17	34.39	34.17	34.34	601422
2023-09-14	34.32	34.68	34.23	34.67	619850
2023-09-15	34.76	34.88	34.58	34.64	865086
2023-09-18	34.53	34.65	34.48	34.58	359074
2023-09-19	34.51	34.60	34.34	34.52	458012
2023-09-20	35.00	35.14	34.82	34.83	568782
2023-09-21	34.58	34.58	34.21	34.22	644219
2023-09-22	33.94	34.23	33.88	34.05	570482
2023-09-25	33.77	34.02	33.71	33.99	549694
2023-09-26	33.66	33.74	33.44	33.46	601232
2023-09-27	33.58	33.63	33.13	33.33	766283
2023-09-28	33.65	33.88	33.55	33.71	653115
2023-09-29	34.24	34.24	33.64	33.70	981163
2023-10-02	33.42	33.50	33.25	33.37	649211
2023-10-03	33.46	33.61	33.25	33.31	707809
2023-10-04	34.27	34.38	33.95	34.36	886875
2023-10-05	34.80	34.87	34.58	34.83	785792
2023-10-06	34.58	35.29	34.38	35.13	900925
2023-10-09	34.76	35.17	34.75	35.17	622980
2023-10-10	35.60	35.74	35.51	35.57	625098
2023-10-11	35.78	35.84	35.60	35.83	614377
2023-10-12	35.82	35.88	35.44	35.61	555239
2023-10-13	35.87	35.89	35.32	35.49	517900
2023-10-16	35.28	35.43	35.17	35.35	612735
2023-10-17	35.27	35.49	35.13	35.38	593524
2023-10-18	35.42	35.46	35.00	35.04	623274
2023-10-19	34.98	35.29	34.87	34.93	705906
2023-10-20	34.63	34.69	34.36	34.43	665031
2023-10-23	34.68	34.98	34.58	34.79	719612
2023-10-24	34.57	34.73	34.37	34.54	712782
2023-10-25	34.76	34.90	34.58	34.64	582742
2023-10-26	34.45	34.64	34.34	34.36	654181
2023-10-27	34.27	34.30	33.95	34.08	663848
2023-10-30	34.55	34.82	34.49	34.78	574867
2023-10-31	34.92	35.00	34.70	34.85	575149
2023-11-01	34.76	34.99	34.68	34.95	719588
2023-11-02	35.15	35.34	35.08	35.31	825746
2023-11-03	34.98	35.16	34.59	35.11	939055
2023-11-06	35.28	35.45	35.24	35.39	432456
2023-11-07	35.54	35.74	35.50	35.56	660698
2023-11-08	35.78	35.85	35.64	35.70	1526484
2023-11-09	36.16	36.39	35.97	35.97	1166143
2023-11-10	36.28	36.36	35.86	36.34	707857
2023-11-13	36.11	36.40	36.06	36.36	500346
2023-11-14	36.64	36.64	36.04	36.21	883561
2023-11-15	36.43	36.46	36.16	36.28	689654
2023-11-16	36.49	36.81	36.46	36.79	510667
2023-11-17	37.01	37.15	36.89	37.05	759716
2023-11-20	37.18	37.44	37.13	37.37	411699
2023-11-21	37.64	37.89	37.58	37.79	1375148
2023-11-22	37.98	38.06	37.80	37.84	530170
2023-11-24	38.46	38.55	38.36	38.40	552388
2023-11-27	38.64	38.77	38.59	38.59	841297
2023-11-28	38.72	38.90	38.61	38.72	937466
2023-11-29	38.81	38.84	38.53	38.63	652171
2023-11-30	38.51	38.61	38.39	38.58	1181639
2023-12-01	38.51	38.73	38.46	38.56	1880284
2023-12-04	38.37	38.59	38.29	38.59	1036842
2023-12-05	38.62	38.85	38.56	38.81	674649
2023-12-06	39.11	39.18	38.79	38.80	693848
2023-12-07	38.92	38.97	38.75	38.96	672046
2023-12-08	38.70	38.98	38.68	38.96	670841
2023-12-11	38.96	39.23	38.96	39.15	485071
2023-12-12	39.51	39.72	39.47	39.71	491461
2023-12-13	39.84	40.03	39.58	39.98	752343
2023-12-14	38.98	39.20	38.80	39.03	1323742
2023-12-15	38.33	38.48	38.09	38.20	1747294
2023-12-18	38.74	38.75	38.56	38.69	814326
2023-12-19	38.92	39.16	38.89	38.95	1069423
2023-12-20	38.96	39.16	38.70	38.70	844465
2023-12-21	38.91	39.13	38.78	39.11	912774
2023-12-22	39.20	39.30	39.09	39.27	574950
2023-12-26	39.17	39.43	39.16	39.39	413770
2023-12-27	39.29	39.53	39.25	39.50	592208
2023-12-28	39.56	39.64	39.37	39.38	510564
2023-12-29	39.50	39.67	39.45	39.66	529011
2024-01-02	39.04	39.08	38.53	38.66	689587
2024-01-03	38.49	38.83	38.48	38.70	781298
2024-01-04	39.19	39.47	39.15	39.31	2073149
2024-01-05	39.21	39.65	39.18	39.54	1427974
2024-01-08	39.74	40.19	39.74	40.19	1303362
2024-01-09	39.43	39.68	39.43	39.48	856659
2024-01-10	39.98	40.28	39.88	40.25	958513
2024-01-11	40.52	40.69	40.09	40.34	818402
2024-01-12	41.15	41.18	40.95	41.15	874413
2024-01-16	40.65	40.96	40.63	40.80	1241678
2024-01-17	40.69	40.85	40.52	40.82	853562
2024-01-18	41.17	41.62	41.16	41.62	592246
2024-01-19	41.67	41.76	41.51	41.75	996254
2024-01-22	41.63	41.71	41.52	41.54	768193
2024-01-23	41.17	41.31	41.02	41.31	627781
2024-01-24	41.71	41.75	41.42	41.42	786291
2024-01-25	41.49	41.51	41.28	41.50	706283
2024-01-26	41.69	41.83	41.62	41.74	624277
2024-01-29	41.55	41.66	41.33	41.57	838289
2024-01-30	41.75	41.81	41.63	41.79	568502
2024-01-31	41.88	41.99	41.25	41.35	1056509
2024-02-01	41.51	42.25	41.46	42.24	968370
2024-02-02	41.78	41.96	41.69	41.87	826275
2024-02-05	41.52	41.62	41.30	41.54	1050594
2024-02-06	41.43	41.52	41.35	41.46	893188
2024-02-07	41.44	41.56	41.26	41.35	843782
2024-02-08	41.71	41.77	41.49	41.76	819415
2024-02-09	42.18	42.49	42.06	42.48	1423911
2024-02-12	42.15	42.21	42.01	42.08	762201
2024-02-13	41.16	41.26	40.92	41.03	1264137
2024-02-14	41.59	42.07	41.50	42.05	1228685
2024-02-15	41.71	42.06	41.46	42.06	1284478
2024-02-16	42.38	43.09	42.33	42.77	1180268
2024-02-20	43.37	43.69	43.25	43.57	1347412
2024-02-21	43.28	43.46	43.15	43.45	800414
2024-02-22	43.76	44.36	43.76	44.35	1143061
2024-02-23	44.34	44.56	44.32	44.44	1644433
2024-02-26	44.72	44.75	44.42	44.64	790059
2024-02-27	43.78	44.09	43.72	44.04	870408
2024-02-28	43.80	43.83	43.60	43.67	831146
2024-02-29	43.97	44.01	43.72	43.92	2495456
2024-03-01	43.00	43.28	42.76	43.22	1090382
2024-03-04	43.17	43.55	43.13	43.49	923717
2024-03-05	43.62	43.77	43.39	43.75	1424764
2024-03-06	43.56	43.77	43.53	43.53	1972155
2024-03-07	43.45	43.71	43.37	43.65	809115
2024-03-08	43.86	43.97	43.76	43.81	1166034
2024-03-11	43.22	43.26	42.93	43.24	919824
2024-03-12	43.09	43.74	43.09	43.71	981063
2024-03-13	43.89	43.93	43.61	43.72	615482
2024-03-14	43.36	43.50	43.05	43.33	884622
2024-03-15	43.30	43.33	43.04	43.13	1032410
2024-03-18	43.25	43.36	43.20	43.20	611300
2024-03-19	43.00	43.22	42.86	43.19	559067
2024-03-20	43.39	43.47	43.12	43.45	607539
2024-03-21	43.75	43.97	43.66	43.73	793702
2024-03-22	43.69	43.74	43.51	43.65	603297
2024-03-25	43.66	43.70	43.31	43.31	845614
2024-03-26	43.21	43.30	43.02	43.13	707089
2024-03-27	43.44	43.54	43.30	43.41	693295
2024-03-28	43.42	43.54	43.28	43.29	830549
2024-04-01	43.45	43.45	42.71	42.78	765743
2024-04-02	42.32	42.51	42.18	42.43	1636199
2024-04-03	41.72	42.17	41.70	42.17	2324684
2024-04-04	42.03	42.20	41.45	41.47	5059361
2024-04-05	41.67	42.08	41.51	42.04	2121821
2024-04-08	41.81	42.01	41.68	41.92	1737058
2024-04-09	42.12	42.25	41.87	42.23	1141792
2024-04-10	41.42	41.65	41.29	41.54	1546789
2024-04-11	41.77	41.97	41.28	41.86	965766
2024-04-12	41.73	41.82	41.53	41.77	1330200
2024-04-15	42.20	42.25	41.54	41.64	2128565
2024-04-16	41.45	41.47	41.17	41.28	1071736
2024-04-17	41.89	41.89	41.27	41.45	750960
2024-04-18	41.55	41.71	41.38	41.43	826137
2024-04-19	41.28	41.32	41.01	41.07	1091304
2024-04-22	41.49	41.92	41.49	41.79	718960
2024-04-23	41.93	42.34	41.87	42.26	1002840
2024-04-24	41.77	41.86	41.20	41.43	1485905
2024-04-25	40.34	41.25	40.25	41.12	1751052
2024-04-26	41.37	41.67	41.37	41.61	873395
2024-04-29	41.63	41.70	41.34	41.55	929755
2024-04-30	41.57	41.85	41.17	41.19	866928
2024-05-01	41.17	41.59	41.15	40.70	814800
2024-05-02	41.01	41.24	40.77	41.21	983629
2024-05-03	42.33	42.34	41.97	42.16	974422
2024-05-06	41.94	42.44	41.94	42.41	496136
2024-05-07	42.80	42.92	42.70	42.89	712417
2024-05-08	42.96	43.13	42.88	42.94	526830
2024-05-09	43.11	43.39	43.09	43.38	661156
2024-05-10	43.22	43.49	43.16	43.46	670955
2024-05-13	42.93	43.08	42.77	42.81	832367
2024-05-14	43.31	43.54	43.25	43.51	708536
2024-05-15	43.65	44.03	43.65	43.91	1152746
2024-05-16	43.64	43.98	43.61	43.92	1006539
2024-05-17	44.04	44.22	43.91	44.07	508795
2024-05-20	44.02	44.20	43.99	44.12	487276
2024-05-21	44.14	44.24	43.99	44.23	510199
2024-05-22	44.22	44.47	44.21	44.36	506012
2024-05-23	44.56	44.60	44.06	44.16	469779
2024-05-24	44.60	44.96	44.56	44.69	957191
2024-05-28	44.49	44.50	43.62	43.68	614321
2024-05-29	43.56	43.70	43.36	43.40	622427
2024-05-30	43.46	43.49	43.28	43.34	447355
2024-05-31	43.63	43.96	43.47	43.96	634492
2024-06-03	43.75	44.00	43.62	43.90	481263
2024-06-04	44.46	44.75	44.38	44.74	693712
2024-06-05	44.88	45.19	44.80	45.18	704239
2024-06-06	45.48	45.50	45.20	45.41	820996
2024-06-07	45.11	45.21	44.83	44.86	620964
2024-06-10	44.61	44.82	44.50	44.78	934417
2024-06-11	44.51	44.61	44.33	44.56	1178908
2024-06-12	45.56	45.93	45.42	45.73	792961
2024-06-13	45.80	45.83	45.45	45.65	550758
2024-06-14	45.25	45.28	44.93	45.22	693392
2024-06-17	45.26	45.54	45.17	45.48	557340
2024-06-18	45.54	45.77	45.48	45.58	760098
2024-06-20	45.81	45.90	45.53	45.65	793747
2024-06-21	45.52	45.68	45.35	45.60	706951
2024-06-24	45.85	46.11	45.82	45.84	565305
2024-06-25	46.00	46.04	45.73	46.01	590097
2024-06-26	45.57	45.57	45.35	45.53	458907
2024-06-27	46.18	46.30	46.02	46.15	641324
2024-06-28	46.07	46.19	45.81	45.88	658387
2024-07-01	45.32	45.58	45.16	45.21	602871
2024-07-02	45.14	45.53	45.02	45.50	403186
2024-07-03	45.42	45.75	45.39	45.69	491563
2024-07-05	46.01	46.22	45.77	46.22	562474
2024-07-08	46.31	46.33	46.02	46.08	448910
2024-07-09	46.13	46.23	45.92	46.10	620153
2024-07-10	46.18	46.35	46.15	46.32	566308
2024-07-11	46.05	46.26	45.70	45.70	710473
2024-07-12	46.14	46.66	46.13	46.39	643947
2024-07-15	46.39	46.43	45.88	45.99	515478
2024-07-16	46.14	46.36	46.00	46.31	509455
2024-07-17	46.02	46.17	45.39	45.40	1086350
2024-07-18	45.72	45.76	45.02	45.08	894574
2024-07-19	45.14	45.22	44.93	45.01	587669
2024-07-22	45.48	45.73	45.40	45.70	592013
2024-07-23	45.21	45.49	45.19	45.35	652471
2024-07-24	45.09	45.29	45.01	45.03	869534
2024-07-25	46.22	46.69	46.00	46.00	1053968
2024-07-26	46.36	46.73	46.28	46.54	983131
2024-07-29	47.01	47.26	46.98	47.02	682710
2024-07-30	47.30	47.42	47.03	47.36	852732
2024-07-31	47.24	47.38	46.83	47.23	739329
2024-08-01	46.96	47.08	45.87	46.09	1029162
2024-08-02	45.78	46.12	45.46	46.07	987317
2024-08-05	44.01	44.54	44.01	44.16	1145198
2024-08-06	43.51	44.50	43.45	44.10	1727011
2024-08-07	44.44	44.81	44.14	44.15	1099700
2024-08-08	44.43	44.74	44.23	44.65	514023
2024-08-09	44.69	45.12	44.60	45.09	455021
2024-08-12	45.12	45.29	44.96	45.02	392049
2024-08-13	45.15	45.45	45.06	45.38	427200
2024-08-14	45.38	45.71	45.38	45.70	427702
2024-08-15	45.68	45.86	45.56	45.62	676410
2024-08-16	45.60	45.68	45.41	45.58	398635
2024-08-19	45.74	46.12	45.72	46.03	554788
2024-08-20	46.00	46.06	45.81	45.96	326458
2024-08-21	46.07	46.37	46.02	46.35	481643
2024-08-22	46.24	46.33	45.97	46.06	414806
2024-08-23	46.14	46.39	46.00	46.24	368987
2024-08-26	46.30	46.53	46.29	46.34	304534
2024-08-27	46.23	46.50	46.23	46.35	437059
2024-08-28	46.48	46.64	46.32	46.42	483240
2024-08-29	46.88	47.32	46.87	47.14	632388
2024-08-30	46.63	46.79	46.34	46.66	430869
2024-09-03	46.91	46.91	46.08	46.15	702479
2024-09-04	46.49	46.83	46.47	46.68	530610
2024-09-05	45.37	46.03	45.22	45.89	731387
2024-09-06	46.78	46.87	46.10	46.20	545256
2024-09-09	46.50	47.00	46.48	46.91	521309
2024-09-10	47.04	47.27	46.86	47.23	392270
2024-09-11	47.27	47.28	46.52	47.15	625659
2024-09-12	47.84	48.01	47.55	47.99	566703
2024-09-13	47.81	47.91	47.66	47.71	443682
2024-09-16	47.99	48.13	47.87	48.12	510832
2024-09-17	48.22	48.24	47.74	47.76	673185
2024-09-18	47.81	47.90	47.37	47.37	588467
2024-09-19	47.95	48.19	47.77	48.13	855501
2024-09-20	48.09	48.22	47.93	47.99	1477414
2024-09-23	48.51	48.91	48.48	48.86	678246
2024-09-24	48.53	48.63	48.16	48.53	484130
2024-09-25	48.66	48.76	48.34	48.37	418859
2024-09-26	48.40	48.47	47.74	48.09	745516
2024-09-27	47.90	48.13	47.55	47.56	495383
2024-09-30	47.55	47.59	46.99	47.46	1192151
2024-10-01	47.43	47.61	47.03	47.34	1753769
2024-10-02	47.19	47.48	46.99	47.29	1590425
2024-10-03	46.77	46.83	46.38	46.61	1530297
2024-10-04	45.91	46.29	45.90	46.29	1634625
2024-10-07	46.01	46.13	45.85	46.04	1789133
2024-10-08	46.28	46.72	46.28	46.64	1693522
2024-10-09	46.34	46.80	46.32	46.71	1313206
2024-10-10	46.52	46.61	46.27	46.36	979051
2024-10-11	46.88	47.10	46.76	46.83	788630
2024-10-14	47.07	47.43	47.05	47.38	565032
2024-10-15	48.49	48.57	48.15	48.22	893152
2024-10-16	48.20	48.29	48.02	48.15	701943
2024-10-17	48.55	48.73	48.43	48.59	825209
2024-10-18	48.00	48.26	47.79	48.17	521054
2024-10-21	47.90	47.96	47.53	47.63	504341
2024-10-22	46.99	47.13	46.85	47.02	658425
2024-10-23	46.60	47.07	46.57	46.82	826159
2024-10-24	47.33	47.44	47.03	47.10	508049
2024-10-25	47.35	47.79	47.29	47.42	643971
2024-10-28	48.27	48.40	48.07	48.16	494938
2024-10-29	47.69	48.00	47.67	47.91	542376
2024-10-30	46.84	47.27	46.81	46.91	672478
2024-10-31	46.56	46.60	45.95	46.22	721358
2024-11-01	47.05	47.37	46.96	47.08	880013
2024-11-04	47.16	47.34	46.91	47.06	592275
2024-11-05	47.47	47.97	47.44	47.91	687956
2024-11-06	47.77	47.80	47.14	47.71	1041630
2024-11-07	47.56	47.85	47.46	47.66	907900
2024-11-08	47.93	48.03	47.71	47.98	552433
2024-11-11	48.16	48.17	47.79	47.80	450602
2024-11-12	46.93	46.96	46.41	46.59	776753
2024-11-13	46.05	46.24	45.76	46.12	990696
2024-11-14	46.18	46.37	45.93	45.95	775377
2024-11-15	45.01	45.04	44.19	44.45	1485104
2024-11-18	44.80	45.19	44.73	45.04	810427
2024-11-19	44.87	45.33	44.82	45.29	662013
2024-11-20	45.12	45.16	44.79	45.11	589047
2024-11-21	45.37	45.76	45.19	45.76	724226
2024-11-22	46.43	46.83	46.43	46.75	825178
2024-11-25	46.80	46.88	46.42	46.57	584736
2024-11-26	46.84	46.91	46.66	46.81	457939
2024-11-27	47.15	47.25	47.02	47.05	409384
2024-11-29	46.70	47.14	46.70	47.08	253199
2024-12-02	47.28	47.47	47.02	47.33	502030
2024-12-03	47.50	47.67	47.42	47.48	429298
2024-12-04	47.57	48.04	47.55	47.97	468566
2024-12-05	48.11	48.33	47.95	48.18	551001
2024-12-06	47.91	48.00	47.55	47.59	586474
2024-12-09	47.29	47.45	46.88	46.98	454332
2024-12-10	47.17	47.23	47.02	47.07	384339
2024-12-11	47.63	47.90	47.34	47.34	467578
2024-12-12	47.28	47.61	47.24	47.32	387549
2024-12-13	47.39	47.43	46.89	47.06	510425
2024-12-16	47.05	47.21	46.93	46.98	425225
2024-12-17	47.24	47.40	47.02	47.02	672830
2024-12-18	47.32	47.46	46.31	46.33	494244
2024-12-19	46.25	46.26	45.67	45.78	630207
2024-12-20	45.36	45.84	45.14	45.47	4245992
2024-12-23	45.28	45.65	45.07	45.59	1836209
2024-12-24	45.57	45.92	45.49	45.89	180524
2024-12-26	45.68	46.00	45.68	45.86	269824
2024-12-27	45.46	45.70	45.44	45.58	405465
2024-12-30	45.23	45.52	44.92	45.40	323402
2024-12-31	45.50	45.64	45.33	45.42	218180
2025-01-02	45.58	45.76	45.25	45.34	441637
2025-01-03	45.30	45.50	45.16	45.43	384352
2025-01-06	45.64	45.93	45.50	45.65	504539
2025-01-07	46.29	46.36	45.83	45.98	600428
2025-01-08	46.38	46.82	46.29	46.77	528915
2025-01-10	46.70	46.75	46.33	46.37	651702
2025-01-13	45.43	45.93	45.38	45.90	447048
2025-01-14	46.06	46.15	45.73	46.08	437504
2025-01-15	46.80	47.07	46.75	47.06	360419
2025-01-16	47.49	47.99	47.48	47.91	605848
2025-01-17	48.23	48.40	48.08	48.17	456073
2025-01-21	49.14	49.57	49.07	49.55	728130
2025-01-22	49.47	49.51	49.17	49.26	507997
2025-01-23	49.21	49.40	48.95	49.39	462287
2025-01-24	48.90	49.16	48.77	48.85	788883
2025-01-27	48.72	49.12	48.71	49.12	1483193
2025-01-28	49.13	49.58	49.08	49.40	930677
2025-01-29	49.62	49.63	49.18	49.24	541940
2025-01-30	49.88	50.55	49.78	50.35	496705
2025-01-31	50.04	50.29	49.84	49.89	723979
2025-02-03	49.49	50.08	49.25	49.85	565531
2025-02-04	49.85	50.03	49.79	49.86	479550
2025-02-05	50.43	50.84	50.22	50.77	409696
2025-02-06	50.13	50.41	50.11	50.40	477630
2025-02-07	50.44	50.49	49.94	49.99	519890
2025-02-10	50.25	50.61	50.23	50.56	365992
2025-02-11	51.00	51.36	50.92	51.33	473498
2025-02-12	50.96	51.54	50.95	51.44	695308
2025-02-13	51.50	51.99	51.44	51.91	514580
2025-02-14	51.27	51.66	51.04	51.07	676780
2025-02-18	51.05	51.19	50.79	50.89	432577
2025-02-19	50.18	50.60	50.05	50.52	780723
2025-02-20	50.11	50.47	49.88	50.41	608206
2025-02-21	49.72	49.76	49.12	49.29	778698
2025-02-24	49.29	49.48	49.05	49.19	595151
2025-02-25	49.53	49.83	49.38	49.70	556209
2025-02-26	48.55	48.76	48.09	48.25	822137
2025-02-27	47.82	48.06	47.55	47.61	754777
2025-02-28	48.10	48.37	47.85	48.37	563079
2025-03-03	48.63	48.87	48.33	48.51	607103
2025-03-04	48.60	49.49	48.56	48.98	929876
2025-03-05	48.55	48.85	48.24	48.54	636777
2025-03-06	47.18	47.57	47.04	47.24	740783
2025-03-07	47.22	48.13	47.18	48.10	526963
2025-03-10	47.48	47.72	47.14	47.32	599368
2025-03-11	47.34	47.60	47.10	47.20	724710
2025-03-12	47.85	48.03	47.60	47.73	752614
2025-03-13	47.79	48.00	47.64	47.81	917633
2025-03-14	48.41	49.06	48.34	48.93	927757
2025-03-17	49.40	49.73	49.38	49.60	487041
2025-03-18	48.99	49.05	48.57	48.99	486284
2025-03-19	48.99	49.38	48.99	49.35	438506
2025-03-20	49.82	50.05	49.75	49.89	675504
2025-03-21	49.75	50.11	49.74	50.01	605358
2025-03-24	49.92	50.02	49.68	49.81	481393
2025-03-25	50.44	50.59	50.24	50.40	344217
2025-03-26	49.83	50.17	49.72	49.97	585718
2025-03-27	49.75	50.17	49.74	50.07	526039
2025-03-28	50.33	50.38	50.05	50.16	561044
2025-03-31	50.23	50.51	49.90	50.41	429642
2025-04-01	50.39	50.74	50.24	50.67	402553
2025-04-02	50.40	50.98	50.37	50.98	449584
2025-04-03	51.14	51.80	51.13	51.44	634826
2025-04-04	50.16	50.32	48.13	48.16	1321661
2025-04-07	45.73	47.49	44.72	45.53	1432129
2025-04-08	46.68	46.89	44.96	45.31	985778
2025-04-09	45.87	48.80	45.47	48.54	1317850
2025-04-10	48.58	49.16	47.72	49.02	1334902
2025-04-11	48.84	49.76	48.69	49.12	1831813
2025-04-14	49.51	50.17	49.43	50.12	948482
2025-04-15	51.16	51.65	51.11	51.51	718789
2025-04-16	51.76	51.88	50.98	51.20	755810
2025-04-17	52.01	52.54	51.91	52.20	718547
2025-04-21	52.15	52.55	51.67	52.07	994629
2025-04-22	52.76	53.15	52.57	53.10	1299990
2025-04-23	52.48	52.79	52.23	52.70	902408
2025-04-24	52.72	53.33	52.54	53.17	539789
2025-04-25	53.48	53.56	53.06	53.55	518571
2025-04-28	53.05	53.45	53.01	53.36	746977
2025-04-29	53.46	53.90	53.43	53.79	684211
2025-04-30	53.93	54.80	53.59	54.63	1087941
2025-05-01	54.16	54.29	53.93	54.08	768813
2025-05-02	54.92	55.08	54.68	55.02	1144172
2025-05-05	54.88	55.21	54.78	55.04	415303
2025-05-06	55.04	55.11	54.85	54.93	563923
2025-05-07	54.54	54.99	54.52	54.87	762653
2025-05-08	54.72	54.74	54.06	53.50	656768
2025-05-09	53.46	53.90	53.32	53.85	655063
2025-05-12	51.75	51.85	51.29	51.83	1256534
2025-05-13	52.20	52.49	52.02	52.40	969374
2025-05-14	53.35	53.40	52.96	53.06	562944
2025-05-15	53.62	54.11	53.58	54.04	717788
2025-05-16	54.13	54.57	54.07	54.57	432408
2025-05-19	54.42	55.05	54.42	55.03	499232
2025-05-20	54.96	55.05	54.79	54.99	445347
2025-05-21	55.37	55.58	55.04	55.10	728914
2025-05-22	54.57	55.10	54.54	54.98	601764
2025-05-23	55.32	55.68	55.22	55.44	873659
2025-05-27	56.31	56.33	55.62	55.66	782492
2025-05-28	55.10	55.26	54.69	55.05	2376001
2025-05-29	53.50	54.05	53.43	53.93	1096618
2025-05-30	53.98	54.12	53.65	53.92	1023290
2025-06-02	54.08	54.59	53.90	54.57	717214
2025-06-03	54.12	54.37	53.76	54.06	1029677
2025-06-04	54.24	54.60	54.09	54.36	1378369
2025-06-05	54.24	54.31	53.54	53.80	2057484
2025-06-06	53.67	53.84	53.60	53.68	852993
2025-06-09	53.38	53.45	53.00	53.03	696227
2025-06-10	53.35	53.35	52.84	52.97	752168
2025-06-11	52.88	53.16	52.84	52.97	655529
2025-06-12	53.58	53.58	53.16	53.26	668639
2025-06-13	52.82	53.04	52.65	52.76	532504
2025-06-16	53.34	53.74	53.25	53.30	1098360
2025-06-17	52.94	53.06	52.41	52.49	835535
2025-06-18	52.54	52.64	52.29	52.31	701974
2025-06-20	52.82	52.83	52.10	52.11	734713
2025-06-23	52.34	53.11	52.23	53.11	997659
2025-06-24	53.35	53.48	52.98	53.31	767432
2025-06-25	53.39	53.46	53.04	53.07	952992
2025-06-26	53.23	53.32	53.03	53.31	749618
2025-06-27	53.53	54.08	53.49	53.80	776847
2025-06-30	54.04	54.37	53.94	54.34	950108
2025-07-01	53.98	54.16	53.58	53.91	907227
2025-07-02	52.31	52.68	52.11	52.64	1251866
2025-07-03	52.77	53.32	52.73	53.19	604665
2025-07-07	53.42	53.71	53.23	53.44	872175
2025-07-08	53.40	53.63	53.32	53.55	942358
2025-07-09	53.41	53.63	53.33	53.62	666361
2025-07-10	54.10	54.30	53.83	54.19	833957
2025-07-11	54.19	54.19	53.60	53.62	1234311
2025-07-14	53.27	54.03	53.19	53.87	1091389
2025-07-15	53.66	53.69	53.13	53.18	872807
2025-07-16	53.47	53.93	53.37	53.75	1934528
2025-07-17	53.36	53.63	53.21	53.47	730258
2025-07-18	53.50	53.50	52.77	52.90	814914
2025-07-21	52.98	53.01	52.57	52.63	546984
2025-07-22	52.62	52.72	52.36	52.68	1069097
2025-07-23	52.65	53.26	52.65	53.09	1204537
2025-07-24	53.00	54.02	52.96	53.71	1384176
2025-07-25	53.15	53.29	52.63	52.73	1213579
2025-07-28	52.36	52.36	51.75	51.77	1299249
2025-07-29	52.03	52.11	51.90	51.92	1237727
2025-07-30	51.78	51.98	51.54	51.78	1226551
2025-07-31	52.20	52.23	51.72	51.89	1394969
2025-08-01	51.84	51.86	51.36	51.59	1259196
2025-08-04	51.83	51.99	51.70	51.97	1269546
2025-08-05	51.45	51.46	50.51	50.59	1652303
2025-08-06	48.81	49.08	48.35	48.81	4008969
2025-08-07	49.40	49.52	49.17	49.06	1403794
2025-08-08	48.05	48.31	47.84	48.00	1270386
2025-08-11	48.25	48.34	47.89	48.04	1092592
2025-08-12	48.05	48.06	47.42	47.83	1258934
2025-08-13	47.68	47.85	47.49	47.77	1992486
2025-08-14	47.48	47.90	47.45	47.69	1213147
2025-08-15	47.67	48.13	47.54	47.96	1418403
2025-08-18	47.75	47.99	47.73	47.82	1306506
2025-08-19	47.61	47.86	47.57	47.79	1680616
2025-08-20	48.70	48.98	48.66	48.69	2027742
2025-08-21	48.28	48.46	48.06	48.19	1029271
2025-08-22	48.23	48.61	48.21	48.44	1426775
2025-08-25	48.19	48.43	47.77	47.79	1056186
2025-08-26	47.75	47.92	47.48	47.86	1283727
2025-08-27	47.79	48.02	47.71	47.87	1815663
2025-08-28	47.40	47.52	46.91	46.96	2261685
2025-08-29	46.56	46.71	46.44	46.67	1853527
2025-09-02	45.80	45.98	45.20	45.44	2777834
2025-09-03	45.61	45.88	45.41	45.82	1405140
2025-09-04	46.87	46.93	46.62	46.80	1991787
2025-09-05	47.13	47.40	46.92	47.05	1524739
2025-09-08	47.20	47.40	47.09	47.31	1197241
2025-09-09	47.29	47.44	47.13	47.19	887572
2025-09-10	46.45	46.49	45.06	45.13	2272689
2025-09-11	45.50	46.39	45.44	46.33	1441959
2025-09-12	46.86	46.92	46.50	46.50	1045274
2025-09-15	46.85	47.00	46.71	46.86	1846447
2025-09-16	46.92	46.99	46.63	46.69	1059823
2025-09-17	47.05	47.58	46.98	47.09	1018809
2025-09-18	48.32	48.40	47.59	47.61	1961970
2025-09-19	47.20	47.43	46.86	47.03	1170358
2025-09-22	46.66	47.13	46.59	47.08	756540
2025-09-23	46.78	46.96	46.32	46.47	815537
2025-09-24	46.36	46.58	46.26	46.37	860442
2025-09-25	46.19	46.33	46.10	46.28	913114

Explore More About RELX

Coins representing dividend payouts and trends

RELX Dividend History

Discover RELX PLC PLC'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

RELX Stock Split History

Discover RELX PLC PLC'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

RELX Historical Prices

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

Web Analytics