SATS Historical Prices

Summary

Key Stock Metrics

14.79

(August 12, 2024)

52-Week Low

34.20

(July 30, 2025)

52-Week High

50.63

(June 19, 2017)

All-Time High

27.09

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-01-02	28.35	29.97	25.40	26.40	1854746
2008-01-03	26.10	29.97	26.10	28.76	1211969
2008-01-04	28.35	28.61	26.29	28.55	1208820
2008-01-07	29.52	29.96	26.96	27.33	790845
2008-01-08	25.89	26.96	23.44	25.92	1562767
2008-01-09	25.31	26.08	24.46	26.08	1075089
2008-01-10	24.88	25.80	23.99	25.05	1085568
2008-01-11	24.12	26.33	24.10	25.44	338842
2008-01-14	25.52	26.16	24.31	24.46	805342
2008-01-15	24.30	25.75	23.69	24.22	1207323
2008-01-16	23.90	24.67	23.90	23.90	531770
2008-01-17	24.28	25.10	23.39	23.46	485659
2008-01-18	22.88	24.64	22.69	23.30	795232
2008-01-22	20.87	24.00	20.84	23.26	1310307
2008-01-23	23.49	23.90	22.27	23.33	343997
2008-01-24	23.49	24.06	23.30	23.78	547713
2008-01-25	23.90	24.59	23.80	24.31	496289
2008-01-28	23.73	24.31	23.26	23.53	145170
2008-01-29	23.49	23.51	22.68	22.90	379904
2008-01-30	22.39	23.37	22.39	22.97	453649
2008-01-31	23.44	23.95	22.68	23.67	428892
2008-02-01	24.23	25.31	23.13	25.15	258859
2008-02-04	24.80	25.43	24.80	25.30	564947
2008-02-05	24.54	25.52	24.54	25.36	343373
2008-02-06	25.04	25.42	24.77	25.20	528880
2008-02-07	25.11	25.31	24.53	25.05	195629
2008-02-08	24.63	26.16	24.63	25.99	461546
2008-02-11	26.36	28.46	25.89	28.24	2336740
2008-02-12	28.11	28.74	28.11	28.33	394472
2008-02-13	27.96	30.28	27.96	29.57	971223
2008-02-14	29.57	32.70	29.57	32.53	1056444
2008-02-15	31.75	33.27	31.60	32.52	1114791
2008-02-19	31.03	31.76	29.73	30.79	444449
2008-02-20	30.26	31.87	30.21	31.51	395731
2008-02-21	31.90	32.04	30.17	30.50	598315
2008-02-22	30.51	30.76	29.16	29.76	436212
2008-02-25	29.92	30.69	29.20	30.18	364156
2008-02-26	30.00	32.28	30.00	31.67	507966
2008-02-27	32.09	32.09	30.78	31.39	398796
2008-02-28	30.62	31.82	30.51	31.70	331449
2008-02-29	31.00	33.81	31.00	32.45	1392291
2008-03-03	32.42	33.07	31.17	31.33	882316
2008-03-04	31.11	31.59	30.82	31.31	151246
2008-03-05	31.04	31.73	31.04	31.32	557203
2008-03-06	31.03	31.75	30.79	31.08	181971
2008-03-07	30.79	31.80	30.78	31.35	395390
2008-03-10	31.59	31.59	29.50	29.69	399092
2008-03-11	29.65	30.69	27.95	28.33	2315567
2008-03-12	28.33	28.71	27.54	28.34	150169
2008-03-13	27.40	27.94	26.63	27.71	306538
2008-03-14	28.00	28.21	26.76	27.02	256213
2008-03-17	26.16	26.60	25.52	26.13	851928
2008-03-18	26.00	26.51	25.14	25.47	450058
2008-03-19	25.18	25.40	23.82	24.16	845881
2008-03-20	23.69	25.14	23.69	25.14	658055
2008-03-24	24.92	25.28	23.92	24.42	890911
2008-03-25	24.61	24.83	23.93	24.74	283275
2008-03-26	24.80	24.88	24.29	24.63	207231
2008-03-27	24.87	24.99	23.90	24.09	1047313
2008-03-28	24.52	24.58	23.90	24.46	769758
2008-03-31	24.24	24.36	23.56	23.93	385503
2008-04-01	23.78	24.62	23.51	24.46	220275
2008-04-02	24.64	24.71	23.98	24.65	382641
2008-04-03	24.71	26.10	24.32	25.47	841830
2008-04-04	25.01	25.56	25.00	25.30	224037
2008-04-07	25.11	25.35	24.77	24.78	236295
2008-04-08	24.35	24.71	23.66	24.13	338720
2008-04-09	23.86	24.27	23.09	23.18	323440
2008-04-10	23.11	23.31	22.59	23.20	616581
2008-04-11	22.88	23.20	22.63	22.98	438676
2008-04-14	22.88	23.13	22.40	23.03	127607
2008-04-15	23.03	23.49	22.82	22.92	147044
2008-04-16	23.00	23.44	22.77	23.13	233069
2008-04-17	22.89	23.76	22.89	23.69	260431
2008-04-18	23.61	24.14	23.18	23.99	263237
2008-04-21	23.69	24.21	23.69	23.92	352740
2008-04-22	23.59	23.60	23.05	23.09	182968
2008-04-23	23.00	23.25	23.00	23.09	297678
2008-04-24	23.09	23.95	23.09	23.90	139791
2008-04-25	24.13	24.24	23.80	24.10	65022
2008-04-28	24.22	24.80	24.08	24.68	235824
2008-04-29	24.60	25.20	24.50	25.03	701099
2008-04-30	25.22	25.59	24.84	25.20	258000
2008-05-01	24.92	26.16	23.71	25.75	329566
2008-05-02	25.63	26.05	25.53	25.73	151607
2008-05-05	25.80	25.80	25.13	25.18	183673
2008-05-06	25.05	25.99	25.02	25.74	53571
2008-05-07	25.42	25.89	25.19	25.27	67218
2008-05-08	25.47	25.47	24.99	25.19	278054
2008-05-09	25.00	25.09	24.77	24.80	613314
2008-05-12	25.08	25.87	24.48	25.55	107951
2008-05-13	25.26	25.56	24.71	25.49	656211
2008-05-14	25.29	27.34	25.29	26.84	468358
2008-05-15	26.73	27.81	26.73	27.34	301835
2008-05-16	27.52	27.52	26.98	27.34	161606
2008-05-19	28.18	29.53	28.18	28.88	501144
2008-05-20	28.66	28.66	27.84	28.08	213369
2008-05-21	28.47	29.75	28.45	29.53	385795
2008-05-22	29.66	30.97	29.38	30.80	293467
2008-05-23	30.59	31.04	30.04	30.78	312809
2008-05-27	31.00	31.00	30.28	30.86	82304
2008-05-28	31.03	31.03	30.09	30.56	231079
2008-05-29	30.17	30.77	30.09	30.62	202442
2008-05-30	30.40	31.01	29.52	30.25	296783
2008-06-02	29.74	30.44	29.53	29.89	168462
2008-06-03	29.82	29.83	29.16	29.21	166145
2008-06-04	29.02	29.62	29.02	29.41	138594
2008-06-05	29.49	29.88	29.00	29.27	126733
2008-06-06	29.31	29.62	28.86	29.06	118943
2008-06-09	29.45	29.58	28.69	29.17	162541
2008-06-10	29.07	29.56	28.35	28.56	166187
2008-06-11	28.69	29.18	28.52	28.83	71618
2008-06-12	28.83	29.07	28.07	28.21	116629
2008-06-13	28.18	28.91	27.95	28.85	106894
2008-06-16	28.84	29.43	28.48	28.74	183559
2008-06-17	28.91	29.51	28.61	28.65	82775
2008-06-18	28.61	29.15	27.98	28.22	200549
2008-06-19	28.11	28.67	27.79	28.13	113115
2008-06-20	28.09	28.09	27.14	27.95	311850
2008-06-23	27.87	27.87	26.73	26.73	148526
2008-06-24	26.47	26.63	25.73	26.00	200093
2008-06-25	26.17	26.66	25.40	26.06	232017
2008-06-26	25.92	26.32	25.56	25.88	120309
2008-06-27	25.78	27.09	25.48	25.55	741630
2008-06-30	25.32	25.54	24.53	25.29	260512
2008-07-01	24.79	25.29	24.48	24.68	245796
2008-07-02	24.42	24.86	24.10	24.45	209342
2008-07-03	24.40	24.95	23.76	24.52	81053
2008-07-07	23.88	24.24	23.19	23.52	361838
2008-07-08	23.52	24.88	23.17	24.26	285371
2008-07-09	24.63	25.29	24.30	24.68	236464
2008-07-10	24.52	25.05	24.01	24.50	231970
2008-07-11	24.54	24.84	23.97	24.33	230069
2008-07-14	24.24	24.91	23.51	24.69	210798
2008-07-15	24.76	25.11	24.57	25.01	501607
2008-07-16	24.25	25.05	24.23	24.72	129412
2008-07-17	25.01	25.74	24.67	25.57	175769
2008-07-18	25.50	25.50	25.06	25.35	152005
2008-07-21	25.57	26.16	25.09	26.09	67096
2008-07-22	25.90	26.12	25.63	26.04	265381
2008-07-23	26.26	26.47	25.90	26.33	183650
2008-07-24	26.64	26.64	25.87	25.93	117254
2008-07-25	26.17	26.53	25.99	26.26	228841
2008-07-28	26.11	26.62	25.91	25.97	394912
2008-07-29	25.95	26.23	25.88	26.05	547459
2008-07-30	25.99	26.19	25.99	26.16	193719
2008-07-31	25.77	26.10	25.65	25.91	187994
2008-08-01	25.64	26.12	25.52	25.92	145073
2008-08-04	26.32	26.85	25.52	26.31	716613
2008-08-05	26.33	26.73	26.29	26.59	495929
2008-08-06	26.57	27.51	26.43	27.44	87744
2008-08-07	26.90	27.37	26.04	26.13	116314
2008-08-08	26.03	27.19	26.03	26.89	147703
2008-08-11	26.66	27.28	26.42	27.19	60726
2008-08-12	26.80	27.50	26.32	26.59	341562
2008-08-13	26.69	26.69	25.13	26.02	534930
2008-08-14	25.92	25.92	25.42	25.42	78091
2008-08-15	25.56	25.87	25.29	25.64	69927
2008-08-18	25.53	25.61	25.14	25.55	67800
2008-08-19	25.18	25.92	25.11	25.71	226977
2008-08-20	25.66	26.12	25.49	25.95	141704
2008-08-21	25.97	25.99	25.41	25.94	191215
2008-08-22	25.93	25.97	25.13	25.94	96461
2008-08-25	25.79	25.79	25.37	25.57	129542
2008-08-26	25.56	25.60	25.27	25.56	594094
2008-08-27	25.47	25.72	25.12	25.44	96922
2008-08-28	25.44	25.84	25.42	25.76	78584
2008-08-29	25.82	25.83	25.03	25.39	62938
2008-09-02	25.40	25.76	24.90	25.21	157834
2008-09-03	25.26	25.66	25.16	25.51	71771
2008-09-04	25.33	25.43	25.23	25.33	136446
2008-09-05	25.23	25.61	25.19	25.30	183447
2008-09-08	25.52	25.63	25.27	25.52	366655
2008-09-09	25.39	25.39	24.29	24.42	581438
2008-09-10	24.47	24.58	23.69	23.86	629695
2008-09-11	23.63	23.63	23.01	23.03	315711
2008-09-12	23.08	23.31	22.92	23.15	653568
2008-09-15	23.01	23.01	22.63	22.68	187461
2008-09-16	22.56	22.84	22.28	22.70	230462
2008-09-17	22.88	22.88	21.56	21.69	290719
2008-09-18	21.73	22.24	21.49	21.64	554131
2008-09-19	21.84	22.91	21.84	22.87	606208
2008-09-22	22.70	22.90	21.79	21.91	468240
2008-09-23	21.84	22.12	21.74	21.86	157870
2008-09-24	21.76	22.27	21.75	21.83	162777
2008-09-25	21.69	21.87	21.69	21.79	142951
2008-09-26	21.49	21.68	21.26	21.60	604404
2008-09-29	21.18	21.62	18.67	19.52	1247810
2008-09-30	19.43	19.99	19.13	19.52	676667
2008-10-01	19.30	19.44	18.92	19.17	744798
2008-10-02	19.00	19.26	18.85	18.91	163790
2008-10-03	18.96	19.25	18.46	18.65	591349
2008-10-06	18.48	18.70	18.02	18.64	342461
2008-10-07	18.69	18.83	18.39	18.49	515339
2008-10-08	18.40	18.92	17.68	18.04	473955
2008-10-09	18.06	18.54	16.55	16.74	465098
2008-10-10	16.12	16.70	14.78	15.64	1174570
2008-10-13	15.74	17.72	15.74	17.68	162339
2008-10-14	18.43	18.43	16.39	16.99	1011914
2008-10-15	16.88	16.88	16.23	16.61	225587
2008-10-16	17.20	17.93	16.20	17.93	857664
2008-10-17	17.45	17.77	16.61	17.55	219897
2008-10-20	17.86	18.45	17.72	18.45	78855
2008-10-21	18.40	18.40	17.45	17.56	294722
2008-10-22	17.21	17.21	16.40	16.48	147938
2008-10-23	16.60	16.71	15.60	16.04	177579
2008-10-24	15.46	15.80	14.61	15.29	415911
2008-10-27	14.89	15.33	14.86	15.01	151872
2008-10-28	15.23	15.38	14.35	14.78	298326
2008-10-29	14.86	15.09	14.22	14.83	667456
2008-10-30	15.16	16.61	14.86	16.44	281864
2008-10-31	16.00	16.20	15.50	15.73	472502
2008-11-03	15.52	15.69	15.15	15.59	265322
2008-11-04	16.02	16.02	15.33	15.47	277238
2008-11-05	15.20	15.22	14.69	14.98	298992
2008-11-06	15.16	15.16	14.56	14.89	215982
2008-11-07	14.91	15.10	14.82	14.91	255252
2008-11-10	15.12	15.23	14.45	14.62	301723
2008-11-11	14.39	14.69	14.04	14.05	407294
2008-11-12	13.96	14.35	13.31	13.33	196307
2008-11-13	13.28	13.28	12.36	13.15	306059
2008-11-14	12.88	13.35	12.45	12.49	309866
2008-11-17	12.37	12.56	11.83	11.90	159814
2008-11-18	11.83	12.39	11.70	12.06	410938
2008-11-19	11.93	12.01	11.26	11.35	280825
2008-11-20	11.19	11.34	10.53	10.56	301424
2008-11-21	11.22	11.31	10.53	11.28	566032
2008-11-24	11.52	12.21	11.29	11.92	174543
2008-11-25	12.11	12.61	11.92	12.61	235719
2008-11-26	12.52	12.90	12.02	12.77	189460
2008-11-28	12.82	13.83	12.82	13.83	200723
2008-12-01	13.45	13.45	12.82	12.86	258832
2008-12-02	13.11	13.20	11.54	11.95	397098
2008-12-03	11.68	12.30	11.68	12.13	217823
2008-12-04	11.95	12.33	11.66	11.82	278080
2008-12-05	11.78	11.78	11.26	11.64	218521
2008-12-08	11.79	12.27	11.69	11.95	248116
2008-12-09	11.95	12.15	11.66	11.92	292050
2008-12-10	11.94	12.30	11.76	12.18	143880
2008-12-11	12.03	12.40	12.03	12.22	302282
2008-12-12	11.96	12.19	11.88	11.89	185142
2008-12-15	11.87	12.09	11.51	11.67	206468
2008-12-16	11.76	12.03	11.34	11.45	226987
2008-12-17	11.28	11.45	10.73	10.89	357222
2008-12-18	10.89	10.98	10.51	10.81	393229
2008-12-19	10.79	11.38	10.68	11.35	714473
2008-12-22	11.46	11.54	11.01	11.14	259117
2008-12-23	11.02	11.18	11.02	11.08	164286
2008-12-24	11.04	11.11	10.89	11.02	218874
2008-12-26	11.01	11.01	10.82	10.93	215563
2008-12-29	10.93	10.93	10.53	10.68	492452
2008-12-30	10.66	11.41	10.65	11.41	218717
2008-12-31	11.36	12.12	11.27	12.05	302796
2009-01-02	12.14	12.14	11.04	11.71	281700
2009-01-05	11.71	11.93	11.20	11.28	149789
2009-01-06	11.41	12.54	11.32	12.13	266175
2009-01-07	12.05	12.52	11.88	12.35	244339
2009-01-08	12.15	12.56	11.92	12.56	228411
2009-01-09	12.48	12.53	11.68	11.80	119639
2009-01-12	11.80	11.80	11.35	11.35	116976
2009-01-13	11.42	11.99	11.28	11.92	139877
2009-01-14	11.75	11.83	11.47	11.75	164611
2009-01-15	11.75	12.08	11.63	11.81	108643
2009-01-16	11.82	12.09	11.70	12.02	85658
2009-01-20	11.88	11.97	10.90	11.02	321600
2009-01-21	11.10	11.54	10.90	11.00	289068
2009-01-22	10.98	10.98	10.35	10.64	282200
2009-01-23	10.57	11.45	10.51	11.32	227660
2009-01-26	11.24	11.57	11.11	11.29	67569
2009-01-27	11.34	11.65	11.17	11.48	77113
2009-01-28	11.57	11.99	11.46	11.99	69206
2009-01-29	11.83	12.35	11.75	12.08	161430
2009-01-30	12.21	12.30	12.07	12.20	253862
2009-02-02	12.16	12.64	12.16	12.38	144321
2009-02-03	12.44	12.93	12.35	12.81	150613
2009-02-04	12.73	13.07	12.47	12.47	180890
2009-02-05	12.56	12.97	12.46	12.82	177829
2009-02-06	12.70	13.50	12.70	13.48	215419
2009-02-09	13.50	14.21	13.20	13.47	720122
2009-02-10	13.50	13.71	12.65	12.76	367406
2009-02-11	12.94	12.96	12.13	12.27	589470
2009-02-12	12.22	12.93	11.86	12.32	656450
2009-02-13	12.39	12.63	11.99	12.29	181295
2009-02-17	12.31	12.86	12.24	12.58	205792
2009-02-18	12.64	12.64	12.24	12.43	109809
2009-02-19	12.59	12.63	12.22	12.53	164591
2009-02-20	12.34	13.01	12.14	12.97	304054
2009-02-23	12.95	13.41	12.90	13.02	393499
2009-02-24	13.03	13.21	12.71	13.08	361072
2009-02-25	12.91	13.19	12.76	12.99	422720
2009-02-26	13.07	13.68	12.99	13.30	271682
2009-02-27	13.06	13.44	13.06	13.27	172064
2009-03-02	11.92	12.30	11.54	12.10	285886
2009-03-03	12.12	12.12	11.77	12.05	228012
2009-03-04	12.13	12.69	11.82	12.43	357907
2009-03-05	12.22	12.60	11.55	11.62	361686
2009-03-06	11.64	12.12	11.35	11.90	423408
2009-03-09	11.78	12.24	11.28	11.33	202911
2009-03-10	11.95	11.95	11.24	11.52	129412
2009-03-11	11.41	11.43	11.14	11.27	214269
2009-03-12	11.20	11.68	10.76	11.66	235149
2009-03-13	11.64	12.16	11.64	12.10	138189
2009-03-16	12.11	12.13	11.79	12.08	191755
2009-03-17	12.01	12.12	11.37	11.74	261770
2009-03-18	11.63	11.74	11.32	11.62	249392
2009-03-19	11.66	11.96	11.24	11.85	117797
2009-03-20	11.83	12.02	11.66	11.86	143833
2009-03-23	11.80	12.76	11.80	12.76	204679
2009-03-24	12.52	12.86	12.52	12.63	373594
2009-03-25	12.55	12.94	12.13	12.51	187535
2009-03-26	12.64	12.86	12.62	12.83	167306
2009-03-27	12.77	12.94	12.73	12.75	163569
2009-03-30	12.74	12.90	12.00	12.05	179922
2009-03-31	12.23	12.23	11.96	12.01	144610
2009-04-01	11.96	12.88	11.71	12.81	238145
2009-04-02	12.96	13.36	12.86	13.01	187053
2009-04-03	13.11	13.32	12.79	13.17	203919
2009-04-06	13.16	13.24	12.82	12.99	144234
2009-04-07	12.75	13.20	12.60	13.01	238664
2009-04-08	13.13	13.19	12.52	12.55	207904
2009-04-09	12.85	12.99	12.48	12.94	227518
2009-04-13	12.96	13.02	12.75	12.97	206729
2009-04-14	12.94	12.99	12.47	12.90	124762
2009-04-15	12.90	12.97	12.71	12.94	360158
2009-04-16	13.05	13.14	12.84	13.11	102335
2009-04-17	13.09	13.50	13.00	13.34	205411
2009-04-20	13.22	13.22	12.57	12.68	360380
2009-04-21	12.54	13.16	12.54	12.90	212534
2009-04-22	12.77	13.10	12.66	12.74	144437
2009-04-23	12.77	13.01	12.53	12.82	136403
2009-04-24	12.80	12.94	12.56	12.63	125979
2009-04-27	12.51	13.07	12.47	12.82	156973
2009-04-28	12.83	13.17	12.64	12.77	100214
2009-04-29	12.72	12.94	12.59	12.69	186103
2009-04-30	12.82	13.09	12.60	12.82	243043
2009-05-01	12.89	13.07	12.79	12.99	213014
2009-05-04	13.04	13.92	13.04	13.71	300598
2009-05-05	13.61	14.03	13.58	13.84	252391
2009-05-06	14.01	14.64	13.90	14.14	253840
2009-05-07	14.35	14.49	13.66	13.84	121805
2009-05-08	13.91	14.42	13.86	14.02	151331
2009-05-11	13.74	14.57	13.50	14.01	334298
2009-05-12	13.95	14.18	13.44	13.46	163752
2009-05-13	13.42	13.45	12.73	12.77	135045
2009-05-14	12.86	13.00	12.43	12.71	139062
2009-05-15	12.82	13.26	12.82	13.04	183876
2009-05-18	13.00	13.46	13.00	13.35	176654
2009-05-19	13.46	13.55	13.00	13.06	230919
2009-05-20	13.18	13.29	13.01	13.07	224911
2009-05-21	13.06	13.16	12.80	12.86	300371
2009-05-22	13.01	13.13	12.80	12.89	99352
2009-05-26	12.76	13.20	12.76	13.09	145772
2009-05-27	13.23	13.29	12.53	12.69	100680
2009-05-28	12.90	12.97	12.47	12.74	176076
2009-05-29	12.94	13.00	12.75	12.99	392635
2009-06-01	13.00	13.37	13.00	13.24	295941
2009-06-02	13.24	13.47	13.19	13.26	250353
2009-06-03	13.12	13.13	12.67	13.06	241993
2009-06-04	13.06	13.52	13.00	13.41	278403
2009-06-05	13.53	13.84	13.33	13.78	388579
2009-06-08	13.75	13.85	13.46	13.57	122944
2009-06-09	13.75	13.75	13.29	13.60	158012
2009-06-10	13.54	13.59	12.96	13.05	221040
2009-06-11	13.13	13.51	13.02	13.14	188212
2009-06-12	13.16	13.18	12.95	13.11	219334
2009-06-15	12.95	13.15	12.65	12.82	131208
2009-06-16	12.73	12.96	12.39	12.39	173078
2009-06-17	12.43	12.52	12.09	12.27	113615
2009-06-18	12.22	12.40	12.16	12.36	112381
2009-06-19	12.39	12.61	12.31	12.61	160227
2009-06-22	12.61	12.83	12.20	12.20	121316
2009-06-23	12.21	12.25	11.75	11.78	104507
2009-06-24	11.77	12.04	11.77	11.89	85805
2009-06-25	11.83	12.59	11.83	12.41	239150
2009-06-26	12.41	12.77	12.08	12.73	465661
2009-06-29	12.66	12.93	12.52	12.61	90655
2009-06-30	12.56	12.94	12.56	12.91	147618
2009-07-01	12.95	13.31	12.47	13.07	159372
2009-07-02	13.07	13.07	12.66	12.82	69054
2009-07-06	12.64	12.94	12.47	12.77	146310
2009-07-07	12.82	12.82	12.52	12.52	78768
2009-07-08	12.49	12.73	12.36	12.60	244296
2009-07-09	12.64	12.64	12.42	12.62	154527
2009-07-10	12.49	12.58	12.39	12.45	112013
2009-07-13	12.56	12.73	12.39	12.67	57187
2009-07-14	12.73	12.95	12.63	12.82	69051
2009-07-15	12.96	13.16	12.73	12.90	203667
2009-07-16	12.94	13.13	12.74	12.83	278917
2009-07-17	12.79	12.86	12.50	12.58	192287
2009-07-20	12.57	12.93	12.33	12.40	367382
2009-07-21	12.57	12.80	12.15	12.22	1155758
2009-07-22	12.23	12.27	11.62	11.96	788165
2009-07-23	12.05	12.33	12.04	12.08	253618
2009-07-24	12.07	12.15	12.05	12.15	364430
2009-07-27	12.22	12.28	12.11	12.13	364565
2009-07-28	12.14	12.23	12.05	12.07	404659
2009-07-29	12.09	12.09	11.98	12.03	267436
2009-07-30	12.04	12.22	11.99	12.01	497548
2009-07-31	12.01	12.14	11.94	11.94	377054
2009-08-03	11.98	12.09	11.84	12.03	852599
2009-08-04	12.01	12.11	11.92	12.01	880102
2009-08-05	12.01	12.05	11.91	11.98	764406
2009-08-06	11.95	12.04	11.75	11.88	326107
2009-08-07	11.97	12.06	11.91	11.99	830848
2009-08-10	13.39	13.39	12.37	12.94	2697814
2009-08-11	13.37	15.44	13.34	15.39	2149448
2009-08-12	15.31	15.43	14.86	15.32	464227
2009-08-13	15.50	15.59	15.31	15.46	348812
2009-08-14	15.52	15.74	15.36	15.42	441568
2009-08-17	15.33	15.43	14.85	15.13	365740
2009-08-18	15.18	15.42	14.97	15.40	480139
2009-08-19	15.32	15.66	15.29	15.52	537025
2009-08-20	15.52	15.97	15.44	15.96	348720
2009-08-21	15.94	16.16	15.76	15.86	224608
2009-08-24	15.72	15.96	15.60	15.76	170160
2009-08-25	15.72	16.04	15.66	16.01	270457
2009-08-26	16.03	16.09	15.80	15.86	219608
2009-08-27	15.86	15.87	15.36	15.70	161431
2009-08-28	15.64	15.97	15.38	15.61	161375
2009-08-31	15.33	15.35	14.69	15.03	549382
2009-09-01	14.99	15.19	14.55	14.62	501322
2009-09-02	14.55	14.78	14.44	14.70	405467
2009-09-03	14.74	14.82	14.49	14.58	281968
2009-09-04	14.58	14.62	14.52	14.58	527982
2009-09-08	14.74	14.82	14.52	14.56	615250
2009-09-09	14.57	14.66	14.53	14.58	481456
2009-09-10	14.58	14.86	14.45	14.66	604633
2009-09-11	14.62	14.93	14.51	14.74	481340
2009-09-14	14.60	15.29	14.50	15.13	412481
2009-09-15	15.05	15.34	14.62	15.33	186274
2009-09-16	15.28	15.58	15.17	15.58	258640
2009-09-17	15.63	15.65	15.32	15.54	147297
2009-09-18	15.55	15.55	15.20	15.23	326015
2009-09-21	15.20	15.20	14.91	15.09	136588
2009-09-22	15.16	15.72	14.99	15.52	211031
2009-09-23	15.60	15.60	15.14	15.14	94684
2009-09-24	15.09	15.30	14.74	14.96	173721
2009-09-25	14.87	14.99	14.63	14.88	124461
2009-09-28	14.87	15.29	14.65	15.23	230540
2009-09-29	15.25	15.43	15.14	15.16	169566
2009-09-30	15.26	15.36	14.86	14.95	257653
2009-10-01	14.88	15.35	14.54	14.59	280288
2009-10-02	14.58	14.61	14.45	14.46	235507
2009-10-05	14.48	14.99	14.48	14.99	312531
2009-10-06	14.97	15.35	14.87	15.34	260412
2009-10-07	15.19	15.71	15.08	15.70	214125
2009-10-08	15.70	16.10	15.54	15.80	174276
2009-10-09	15.72	15.76	15.58	15.69	71023
2009-10-12	15.67	15.89	15.59	15.64	81304
2009-10-13	15.74	16.06	15.48	15.82	163502
2009-10-14	15.99	16.18	15.94	16.05	234840
2009-10-15	16.01	16.47	15.94	16.45	183015
2009-10-16	16.30	16.60	16.06	16.49	193516
2009-10-19	16.57	17.11	16.53	16.96	241141
2009-10-20	16.93	16.93	16.24	16.32	238408
2009-10-21	16.40	16.91	16.09	16.16	182091
2009-10-22	16.23	16.98	15.96	16.95	222545
2009-10-23	17.01	17.30	16.51	16.54	103423
2009-10-26	16.52	16.70	15.67	15.68	204490
2009-10-27	15.79	15.95	15.53	15.58	163177
2009-10-28	15.60	15.61	14.61	14.65	228641
2009-10-29	14.65	15.16	14.58	14.74	214859
2009-10-30	14.71	14.90	14.65	14.71	242528
2009-11-02	14.59	15.00	14.58	14.95	181033
2009-11-03	14.78	15.14	14.58	15.14	138153
2009-11-04	15.18	15.18	14.94	15.08	128771
2009-11-05	15.18	15.46	15.13	15.46	92087
2009-11-06	15.45	16.17	15.33	16.10	199935
2009-11-09	17.20	17.81	15.89	16.20	508868
2009-11-10	16.04	16.15	15.08	15.85	350907
2009-11-11	15.89	16.67	15.70	16.45	194909
2009-11-12	16.59	16.95	16.31	16.38	114250
2009-11-13	16.34	16.74	16.27	16.60	137323
2009-11-16	16.60	16.87	16.42	16.65	115955
2009-11-17	16.60	16.69	16.33	16.38	166707
2009-11-18	16.42	16.60	16.19	16.51	127500
2009-11-19	16.31	16.44	15.90	16.40	259739
2009-11-20	16.32	16.51	16.16	16.32	446080
2009-11-23	16.40	16.61	16.31	16.53	157711
2009-11-24	16.57	16.57	16.22	16.38	118864
2009-11-25	16.33	16.39	16.20	16.23	86057
2009-11-27	15.96	16.12	15.55	15.84	44070
2009-11-30	15.97	16.03	15.50	15.74	244308
2009-12-01	15.74	16.05	15.61	15.69	142128
2009-12-02	15.71	16.03	15.45	15.94	267793
2009-12-03	15.88	16.19	15.76	15.79	161931
2009-12-04	15.94	16.17	15.56	15.85	106932
2009-12-07	15.85	16.08	15.69	15.97	155306
2009-12-08	15.83	16.02	15.73	16.01	117527
2009-12-09	16.00	16.13	15.84	16.00	175296
2009-12-10	16.00	16.04	15.90	16.00	105452
2009-12-11	16.01	16.01	15.73	15.80	56293
2009-12-14	15.79	15.87	15.63	15.83	95786
2009-12-15	15.70	15.79	15.05	15.51	221717
2009-12-16	15.57	15.84	15.55	15.59	110468
2009-12-17	15.46	15.51	15.25	15.50	91915
2009-12-18	15.66	15.68	15.47	15.68	159310
2009-12-21	15.16	15.69	15.16	15.67	74003
2009-12-22	15.67	15.91	15.61	15.90	78487
2009-12-23	15.95	16.00	15.74	15.92	123323
2009-12-24	15.86	16.04	15.73	15.96	24751
2009-12-28	15.89	16.02	15.83	15.97	64651
2009-12-29	15.96	16.01	15.87	15.96	99988
2009-12-30	15.94	16.01	15.89	15.99	135779
2009-12-31	16.00	16.44	15.88	16.31	185844
2010-01-04	16.29	16.61	16.19	16.60	214578
2010-01-05	16.50	16.65	16.18	16.24	127273
2010-01-06	16.13	16.31	16.13	16.22	103948
2010-01-07	16.13	16.19	15.91	16.16	120650
2010-01-08	16.00	16.17	16.00	16.17	43885
2010-01-11	16.29	16.29	15.95	15.95	163056
2010-01-12	15.84	16.10	15.80	15.89	125414
2010-01-13	16.01	16.05	15.81	15.89	81496
2010-01-14	15.96	15.99	15.65	15.92	141759
2010-01-15	15.89	15.89	15.67	15.72	87035
2010-01-19	15.68	15.96	15.50	15.93	102413
2010-01-20	15.67	16.01	15.50	15.67	116583
2010-01-21	15.66	15.72	15.54	15.65	275263
2010-01-22	15.67	15.80	15.37	15.43	64374
2010-01-25	15.46	15.46	15.32	15.34	120383
2010-01-26	15.34	15.40	15.12	15.27	144522
2010-01-27	15.31	15.41	15.16	15.29	85204
2010-01-28	15.25	15.78	15.22	15.68	158392
2010-01-29	15.76	15.87	15.55	15.55	195988
2010-02-01	15.56	15.70	15.39	15.50	111940
2010-02-02	15.56	15.89	14.99	15.63	161541
2010-02-03	15.47	15.65	15.35	15.49	90234
2010-02-04	15.46	15.46	15.16	15.32	154057
2010-02-05	15.30	15.33	14.93	15.23	98882
2010-02-08	15.26	15.26	15.08	15.13	98780
2010-02-09	15.16	15.48	15.09	15.15	40412
2010-02-10	15.18	15.28	15.09	15.28	51852
2010-02-11	15.18	15.39	15.10	15.34	39919
2010-02-12	15.20	15.53	15.12	15.53	109631
2010-02-16	15.57	15.66	15.53	15.60	37252
2010-02-17	15.70	15.73	15.50	15.64	133516
2010-02-18	15.63	15.75	15.43	15.56	117892
2010-02-19	15.59	15.88	15.43	15.78	143574
2010-02-22	15.74	15.93	15.58	15.88	186820
2010-02-23	15.84	16.14	15.82	15.92	173001
2010-02-24	15.97	16.07	15.78	16.00	43107
2010-02-25	15.89	16.17	15.73	16.14	134915
2010-02-26	16.06	16.32	15.76	16.31	361151
2010-03-01	15.41	16.55	15.40	15.89	303630
2010-03-02	15.86	15.91	15.49	15.91	531370
2010-03-03	15.96	16.19	15.78	16.04	215909
2010-03-04	16.00	16.19	15.70	16.07	427030
2010-03-05	16.23	16.69	16.19	16.61	356469
2010-03-08	16.65	16.78	16.48	16.66	233393
2010-03-09	16.64	17.02	16.62	16.73	210002
2010-03-10	16.82	16.96	16.73	16.78	114823
2010-03-11	16.82	16.91	16.61	16.74	205094
2010-03-12	16.71	16.71	16.13	16.28	313705
2010-03-15	16.21	16.27	16.11	16.22	121623
2010-03-16	16.25	16.43	16.21	16.39	216092
2010-03-17	16.35	16.49	16.19	16.24	131758
2010-03-18	16.15	16.24	16.06	16.18	142887
2010-03-19	16.16	16.28	15.90	16.28	325800
2010-03-22	16.19	16.38	15.95	16.03	126866
2010-03-23	16.01	16.19	15.80	16.00	170676
2010-03-24	15.98	16.00	15.85	15.94	101382
2010-03-25	16.03	16.31	15.87	15.93	181184
2010-03-26	16.04	16.19	15.93	16.04	98381
2010-03-29	15.98	16.08	15.96	16.01	80840
2010-03-30	16.09	16.45	16.09	16.21	97995
2010-03-31	16.14	16.65	16.02	16.43	170308
2010-04-01	16.56	16.59	16.00	16.31	197999
2010-04-05	16.31	16.74	16.31	16.53	101138
2010-04-06	16.53	16.91	16.44	16.76	194088
2010-04-07	16.65	16.82	16.35	16.73	193751
2010-04-08	16.61	16.85	16.30	16.76	125691
2010-04-09	16.13	16.47	15.95	16.10	342875
2010-04-12	16.02	16.10	15.88	15.99	148971
2010-04-13	15.91	16.19	15.75	15.90	110996
2010-04-14	15.97	16.01	15.72	15.87	94552
2010-04-15	15.87	16.06	15.79	16.01	79855
2010-04-16	15.99	16.19	15.73	15.97	115330
2010-04-19	15.90	15.97	15.56	15.76	52105
2010-04-20	15.76	15.97	15.64	15.95	98490
2010-04-21	15.93	15.98	15.69	15.72	67714
2010-04-22	15.65	15.92	15.54	15.89	59287
2010-04-23	15.90	15.98	15.74	15.97	84901
2010-04-26	15.86	15.96	15.70	15.87	52751
2010-04-27	15.76	15.91	15.41	15.51	76990
2010-04-28	15.59	15.65	15.36	15.55	66781
2010-04-29	15.63	15.73	15.38	15.67	105265
2010-04-30	15.63	15.78	15.56	15.56	89062
2010-05-03	15.62	15.67	15.42	15.59	74890
2010-05-04	15.54	15.61	15.19	15.20	85505
2010-05-05	15.03	15.14	14.88	15.07	66892
2010-05-06	14.95	15.04	14.35	14.89	207895
2010-05-07	14.91	14.99	14.22	14.62	165478
2010-05-10	15.33	15.80	15.06	15.80	307593
2010-05-11	15.57	16.85	15.56	16.65	363513
2010-05-12	16.77	17.00	16.54	16.61	279363
2010-05-13	16.43	16.72	16.43	16.58	141477
2010-05-14	16.48	16.78	16.19	16.57	463038
2010-05-17	16.70	16.79	16.33	16.65	321534
2010-05-18	16.81	17.06	16.58	16.72	223328
2010-05-19	16.80	16.80	16.39	16.41	111233
2010-05-20	16.21	16.33	15.84	15.99	168230
2010-05-21	15.80	15.93	15.27	15.67	328263
2010-05-24	15.60	15.85	15.47	15.75	116165
2010-05-25	15.61	15.76	15.36	15.63	157905
2010-05-26	15.78	16.41	15.76	16.39	305550
2010-05-27	16.59	17.15	16.50	17.14	143648
2010-05-28	17.13	17.14	16.69	17.04	128194
2010-06-01	16.90	17.25	16.57	16.65	115912
2010-06-02	16.67	16.96	16.65	16.81	221244
2010-06-03	16.91	17.46	16.88	17.44	288292
2010-06-04	17.05	17.32	16.61	16.65	135972
2010-06-07	16.78	16.90	16.35	16.42	136091
2010-06-08	16.55	17.18	16.23	16.61	249903
2010-06-09	16.61	16.79	16.21	16.24	165115
2010-06-10	16.81	17.08	16.65	16.89	220614
2010-06-11	16.68	16.87	16.68	16.79	139383
2010-06-14	16.94	17.21	16.79	17.08	226240
2010-06-15	17.24	17.34	17.04	17.29	114371
2010-06-16	17.15	17.43	17.02	17.29	170193
2010-06-17	17.43	17.46	17.21	17.33	59094
2010-06-18	17.36	17.36	16.79	16.87	432123
2010-06-21	16.89	17.23	16.78	16.94	138724
2010-06-22	17.07	17.30	16.48	16.54	117632
2010-06-23	16.55	16.87	16.22	16.31	96717
2010-06-24	16.36	16.60	15.80	15.81	176661
2010-06-25	15.81	16.14	15.63	16.03	277501
2010-06-28	15.99	16.40	15.77	15.87	124658
2010-06-29	15.63	15.75	15.31	15.40	140695
2010-06-30	15.37	16.02	15.37	15.46	197803
2010-07-01	15.43	15.55	15.21	15.44	198667
2010-07-02	15.53	15.68	15.30	15.42	72057
2010-07-06	15.65	15.73	15.29	15.36	128853
2010-07-07	15.38	15.68	15.29	15.68	77233
2010-07-08	15.82	15.94	15.56	15.93	101067
2010-07-09	15.82	15.99	15.70	15.87	74810
2010-07-12	15.76	16.12	15.63	15.69	119661
2010-07-13	15.82	16.39	15.77	16.27	181833
2010-07-14	16.15	16.57	16.13	16.47	140483
2010-07-15	16.39	16.39	16.07	16.22	99251
2010-07-16	16.16	16.16	15.65	15.70	80235
2010-07-19	15.77	15.80	15.51	15.63	41950
2010-07-20	15.48	15.84	15.47	15.81	96926
2010-07-21	15.90	15.90	15.40	15.43	78627
2010-07-22	15.62	15.84	15.41	15.67	111488
2010-07-23	15.62	15.89	15.53	15.80	62634
2010-07-26	15.79	16.03	15.51	16.02	61270
2010-07-27	16.20	16.23	15.89	16.01	53125
2010-07-28	15.97	15.97	15.41	15.46	141265
2010-07-29	15.56	15.77	15.35	15.61	47941
2010-07-30	15.31	15.66	14.99	15.47	122666
2010-08-02	15.61	16.04	15.61	15.97	113270
2010-08-03	15.84	16.36	15.76	16.16	66675
2010-08-04	16.28	16.39	16.14	16.36	43048
2010-08-05	16.26	16.38	16.12	16.33	68958
2010-08-06	16.09	16.48	15.93	16.46	165603
2010-08-09	15.97	16.19	15.39	15.92	261685
2010-08-10	15.76	16.16	15.49	15.62	188140
2010-08-11	15.40	15.52	14.99	15.12	219160
2010-08-12	14.97	15.05	14.71	14.94	330569
2010-08-13	14.99	15.14	14.75	14.99	206445
2010-08-16	14.87	15.16	14.82	15.15	132015
2010-08-17	15.24	15.51	15.19	15.34	316721
2010-08-18	15.34	15.70	15.27	15.60	333779
2010-08-19	15.50	15.66	15.48	15.59	416426
2010-08-20	15.51	15.60	15.39	15.54	80559
2010-08-23	15.54	15.74	15.43	15.46	48171
2010-08-24	15.27	15.50	15.17	15.36	58568
2010-08-25	15.26	15.53	15.26	15.46	64558
2010-08-26	15.50	15.77	15.50	15.54	113434
2010-08-27	15.66	15.66	15.37	15.50	168591
2010-08-30	15.42	15.64	15.26	15.26	83351
2010-08-31	15.19	15.38	15.07	15.12	119045
2010-09-01	15.25	15.76	15.22	15.76	132857
2010-09-02	15.72	15.89	15.56	15.85	75848
2010-09-03	15.97	15.97	15.78	15.97	112938
2010-09-07	15.84	15.89	15.58	15.68	81967
2010-09-08	15.67	15.71	15.50	15.58	81908
2010-09-09	15.76	15.81	15.47	15.69	73831
2010-09-10	15.67	15.72	15.56	15.62	59297
2010-09-13	15.80	16.05	15.64	16.02	117841
2010-09-14	15.96	16.12	15.77	16.04	105510
2010-09-15	15.96	15.97	15.63	15.73	119215
2010-09-16	15.65	15.66	15.46	15.59	102510
2010-09-17	15.56	15.63	15.50	15.54	97667
2010-09-20	15.55	15.70	15.47	15.58	102972
2010-09-21	15.48	15.65	15.35	15.55	184758
2010-09-22	15.50	15.59	15.23	15.27	132677
2010-09-23	15.17	15.34	14.66	15.03	266492
2010-09-24	14.76	15.58	14.76	15.56	69112
2010-09-27	15.52	15.63	15.33	15.39	421043
2010-09-28	15.46	15.49	15.27	15.48	93490
2010-09-29	15.40	15.48	15.29	15.37	178778
2010-09-30	15.52	15.52	15.24	15.46	153535
2010-10-01	15.48	15.51	15.29	15.40	150312
2010-10-04	15.37	15.50	15.26	15.37	90697
2010-10-05	15.54	15.88	15.50	15.80	139078
2010-10-06	15.71	15.80	15.56	15.63	66376
2010-10-07	15.64	15.64	15.43	15.51	124432
2010-10-08	15.50	15.80	15.15	15.74	61551
2010-10-11	15.72	15.80	15.60	15.70	45552
2010-10-12	15.63	15.79	15.55	15.72	89596
2010-10-13	15.78	15.79	15.67	15.76	64420
2010-10-14	15.71	15.75	15.50	15.64	70456
2010-10-15	15.67	15.72	15.56	15.60	49698
2010-10-18	15.60	15.71	15.47	15.48	81667
2010-10-19	15.33	15.51	15.15	15.20	98650
2010-10-20	15.26	15.71	15.25	15.67	91667
2010-10-21	15.74	15.89	15.63	15.89	126481
2010-10-22	15.84	16.23	15.76	16.23	113071
2010-10-25	16.23	16.64	16.23	16.60	179433
2010-10-26	16.47	16.70	16.35	16.57	90104
2010-10-27	16.48	16.56	16.38	16.46	56840
2010-10-28	16.57	16.57	16.40	16.49	58158
2010-10-29	16.99	17.89	16.80	17.17	321834
2010-11-01	17.36	17.86	17.07	17.46	189650
2010-11-02	17.68	17.71	17.21	17.34	229077
2010-11-03	17.28	17.42	17.04	17.25	162976
2010-11-04	17.39	17.44	17.28	17.29	185999
2010-11-05	18.13	18.13	17.30	17.54	372601
2010-11-08	17.45	17.67	17.41	17.58	351868
2010-11-09	17.64	17.85	17.51	17.55	207916
2010-11-10	17.59	17.67	17.29	17.38	118870
2010-11-11	17.12	17.18	16.83	17.05	206736
2010-11-12	16.95	17.08	16.85	17.01	204957
2010-11-15	17.10	17.14	16.87	16.95	126670
2010-11-16	16.80	16.84	16.70	16.82	102048
2010-11-17	16.80	16.87	16.65	16.69	56465
2010-11-18	16.83	17.15	16.83	16.96	80165
2010-11-19	17.00	17.60	16.86	17.03	422905
2010-11-22	17.02	17.33	16.82	17.10	87059
2010-11-23	16.91	16.94	16.69	16.74	275983
2010-11-24	16.91	17.01	16.30	16.72	262136
2010-11-26	16.66	16.87	16.53	16.83	86641
2010-11-29	16.75	16.91	16.34	16.37	197838
2010-11-30	16.23	16.47	16.01	16.34	238246
2010-12-01	16.57	16.60	16.19	16.33	144880
2010-12-02	16.26	16.65	16.14	16.59	443354
2010-12-03	16.52	16.65	16.20	16.61	453717
2010-12-06	16.56	16.70	16.38	16.67	345276
2010-12-07	16.78	16.87	16.54	16.63	305415
2010-12-08	16.63	16.66	16.38	16.61	85334
2010-12-09	16.73	16.79	16.53	16.70	108636
2010-12-10	16.64	16.72	16.63	16.71	86473
2010-12-13	16.74	16.90	16.61	16.85	145334
2010-12-14	16.82	16.97	16.73	16.85	193863
2010-12-15	16.86	17.12	16.82	17.00	152807
2010-12-16	16.96	17.37	16.96	17.29	168364
2010-12-17	17.30	17.51	16.95	17.51	323473
2010-12-20	17.64	18.31	17.48	18.27	281192
2010-12-21	18.30	19.04	18.30	18.86	255590
2010-12-22	18.83	19.27	18.83	19.14	194437
2010-12-23	19.09	19.26	18.89	19.01	114370
2010-12-27	18.93	19.08	18.82	19.04	104619
2010-12-28	19.06	19.07	18.91	19.03	92838
2010-12-29	19.09	19.48	19.08	19.47	103672
2010-12-30	19.49	20.08	19.47	20.04	340838
2010-12-31	20.05	20.23	19.89	20.23	148641
2011-01-03	20.45	21.69	20.41	21.36	409661
2011-01-04	21.26	21.51	20.92	21.17	147879
2011-01-05	21.25	21.50	21.03	21.03	457597
2011-01-06	20.93	21.13	20.70	20.71	307091
2011-01-07	20.66	20.88	20.49	20.63	230547
2011-01-10	20.58	21.11	20.58	21.07	358898
2011-01-11	21.26	21.69	21.26	21.63	321961
2011-01-12	21.78	21.83	21.45	21.55	146397
2011-01-13	21.45	21.63	21.43	21.59	106358
2011-01-14	21.50	21.79	21.47	21.73	111044
2011-01-18	21.65	21.90	21.37	21.88	352818
2011-01-19	21.96	22.16	21.74	21.93	355428
2011-01-20	21.76	22.00	21.47	21.77	244966
2011-01-21	21.77	22.01	21.52	21.79	177132
2011-01-24	21.76	22.11	21.72	22.11	139886
2011-01-25	22.06	22.13	21.87	21.90	235292
2011-01-26	22.03	22.42	21.81	22.24	177958
2011-01-27	22.27	22.40	22.10	22.29	85052
2011-01-28	22.40	22.44	21.77	21.78	288773
2011-01-31	21.88	22.10	21.72	22.07	205220
2011-02-01	22.28	22.64	21.98	22.48	229222
2011-02-02	22.71	23.60	22.53	23.47	366236
2011-02-03	23.45	23.61	22.88	23.59	142744
2011-02-04	23.67	23.84	23.50	23.66	130178
2011-02-07	23.85	23.99	23.56	23.66	83586
2011-02-08	23.65	23.95	23.61	23.93	82147
2011-02-09	23.92	24.17	23.63	23.88	88514
2011-02-10	24.02	24.30	23.90	24.10	168531
2011-02-11	23.96	24.33	23.90	24.20	247041
2011-02-14	24.16	25.14	23.22	24.98	1344039
2011-02-15	25.14	26.84	24.99	26.15	898847
2011-02-16	26.29	26.66	24.78	25.74	778156
2011-02-17	25.68	26.75	25.23	26.65	579585
2011-02-18	26.65	27.22	26.59	27.06	345649
2011-02-22	26.73	26.95	25.96	26.05	264242
2011-02-23	25.99	26.44	25.28	25.49	380331
2011-02-24	25.21	27.83	24.99	27.70	674831
2011-02-25	27.79	29.24	27.19	29.14	843278
2011-02-28	27.90	28.94	27.38	28.11	1263281
2011-03-01	28.00	28.60	27.89	28.20	282232
2011-03-02	28.14	29.15	27.91	28.57	323318
2011-03-03	28.81	29.76	28.81	29.41	295387
2011-03-04	29.38	29.81	29.23	29.81	322014
2011-03-07	29.88	30.00	29.17	29.49	241574
2011-03-08	29.49	30.00	29.27	29.49	422665
2011-03-09	29.49	29.79	29.28	29.52	416158
2011-03-10	29.23	29.23	28.30	28.62	294707
2011-03-11	28.56	29.17	28.25	28.60	345911
2011-03-14	28.52	29.06	27.75	28.73	242759
2011-03-15	28.02	28.38	27.83	28.09	359830
2011-03-16	28.20	28.39	27.75	28.00	429264
2011-03-17	28.72	28.76	28.27	28.47	364264
2011-03-18	28.81	28.91	28.36	28.72	350012
2011-03-21	29.07	29.14	28.08	28.40	369581
2011-03-22	28.48	28.71	28.29	28.65	457465
2011-03-23	28.47	29.02	28.37	29.00	326292
2011-03-24	29.03	29.96	29.01	29.70	238739
2011-03-25	29.98	30.38	29.62	30.01	209711
2011-03-28	29.97	30.21	29.88	30.00	253413
2011-03-29	29.85	30.15	29.83	30.09	161921
2011-03-30	30.20	30.38	30.05	30.38	199505
2011-03-31	30.13	30.74	30.02	30.66	473754
2011-04-01	30.66	30.88	30.11	30.18	231448
2011-04-04	30.39	30.72	29.96	30.47	208020
2011-04-05	30.24	30.36	29.13	29.15	354853
2011-04-06	29.67	30.61	29.06	29.88	435047
2011-04-07	29.91	30.23	29.61	29.82	219738
2011-04-08	29.97	30.09	29.33	29.54	174105
2011-04-11	29.54	29.92	28.46	28.60	337328
2011-04-12	28.58	28.97	27.79	28.12	217583
2011-04-13	28.43	29.36	28.26	29.29	249329
2011-04-14	29.27	29.37	28.77	29.07	181342
2011-04-15	29.18	29.61	28.92	29.58	141314
2011-04-18	29.38	29.38	28.38	28.64	126661
2011-04-19	28.74	28.95	28.47	28.71	149770
2011-04-20	29.21	29.55	29.11	29.45	262663
2011-04-21	29.63	30.04	29.27	30.01	192076
2011-04-25	30.00	30.26	29.60	30.13	261567
2011-04-26	30.14	30.28	29.59	29.88	171972
2011-04-27	29.94	30.24	29.41	30.17	118757
2011-04-28	30.00	30.22	29.76	29.83	98619
2011-04-29	29.78	30.42	29.78	30.04	212123
2011-05-02	28.43	29.26	28.03	28.34	590887
2011-05-03	28.10	28.19	27.40	27.46	314247
2011-05-04	27.35	27.64	26.59	27.53	439921
2011-05-05	27.46	27.53	26.74	26.83	307642
2011-05-06	27.19	27.19	26.33	27.12	265167
2011-05-09	27.02	27.95	27.02	27.73	184269
2011-05-10	27.25	27.86	27.08	27.61	167214
2011-05-11	27.54	27.74	26.99	27.27	176753
2011-05-12	27.20	27.78	26.89	27.68	146174
2011-05-13	27.64	27.76	27.02	27.06	155519
2011-05-16	26.89	27.14	26.27	26.28	206043
2011-05-17	26.17	26.34	25.73	26.25	223512
2011-05-18	26.33	27.08	26.18	27.01	69525
2011-05-19	27.18	27.27	26.97	27.13	81066
2011-05-20	26.91	27.24	26.73	27.09	102940
2011-05-23	26.63	26.93	26.18	26.29	92861
2011-05-24	26.42	26.42	25.98	26.11	64449
2011-05-25	26.00	26.36	25.86	26.28	76826
2011-05-26	26.23	26.69	26.05	26.53	95808
2011-05-27	26.58	26.98	26.58	26.87	70954
2011-05-31	27.05	27.79	26.87	27.29	267162
2011-06-01	27.14	27.43	26.86	27.00	180570
2011-06-02	26.99	27.25	26.70	27.10	201901
2011-06-03	26.78	27.01	26.55	26.73	216323
2011-06-06	26.73	26.79	25.83	25.92	200874
2011-06-07	26.08	26.25	25.78	26.09	127237
2011-06-08	26.00	26.31	25.98	26.19	162490
2011-06-09	26.25	26.66	26.15	26.48	100524
2011-06-10	26.37	26.37	25.80	26.14	190482
2011-06-13	26.12	26.55	26.08	26.46	144810
2011-06-14	26.57	26.59	25.72	25.99	253745
2011-06-15	25.67	26.37	25.67	26.24	181557
2011-06-16	26.23	26.75	26.21	26.72	239711
2011-06-17	26.81	27.23	26.62	26.79	367060
2011-06-20	26.85	27.27	26.73	27.24	172542
2011-06-21	27.30	28.89	27.10	28.41	397290
2011-06-22	28.41	28.85	28.25	28.66	177940
2011-06-23	28.33	28.69	27.96	28.51	231714
2011-06-24	28.47	28.73	28.25	28.47	137304
2011-06-27	28.52	29.06	28.27	28.72	98467
2011-06-28	28.80	29.15	28.51	29.10	114248
2011-06-29	29.16	29.57	28.96	29.41	112085
2011-06-30	29.31	29.59	29.23	29.51	185106
2011-07-01	29.39	30.09	29.26	30.05	154363
2011-07-05	29.89	30.29	29.66	30.27	114191
2011-07-06	30.14	30.73	30.07	30.73	228502
2011-07-07	30.82	31.11	30.26	31.00	264343
2011-07-08	30.96	31.16	30.26	31.07	183281
2011-07-11	30.69	30.85	30.23	30.52	134943
2011-07-12	30.12	30.45	29.80	29.90	102296
2011-07-13	30.12	30.30	30.05	30.21	94393
2011-07-14	30.23	30.51	29.58	29.83	87619
2011-07-15	29.97	29.97	29.51	29.70	89673
2011-07-18	29.62	29.82	29.15	29.59	124414
2011-07-19	29.59	30.03	29.59	29.79	143251
2011-07-20	29.82	29.82	29.08	29.33	178706
2011-07-21	29.36	29.75	28.68	29.08	350014
2011-07-22	29.15	29.75	29.15	29.68	397728
2011-07-25	29.30	29.83	29.18	29.32	168698
2011-07-26	29.24	29.43	28.68	28.98	193521
2011-07-27	28.68	28.79	28.18	28.24	172796
2011-07-28	28.38	28.40	27.79	27.80	421759
2011-07-29	27.39	27.70	27.07	27.10	222461
2011-08-01	27.36	27.59	26.76	27.19	223026
2011-08-02	26.85	27.31	25.80	25.82	278531
2011-08-03	25.92	26.12	24.80	25.59	276868
2011-08-04	25.33	25.37	23.63	23.67	275161
2011-08-05	24.07	24.16	22.28	22.75	428492
2011-08-08	22.12	22.64	20.40	20.46	380418
2011-08-09	20.79	21.59	20.51	21.44	666970
2011-08-10	20.92	21.64	20.66	20.90	600922
2011-08-11	21.09	21.23	20.16	20.36	505765
2011-08-12	20.69	20.85	20.20	20.39	282630
2011-08-15	20.58	21.15	20.38	20.97	188639
2011-08-16	20.88	20.88	20.14	20.23	296834
2011-08-17	20.45	20.47	19.68	19.94	215037
2011-08-18	19.43	19.69	18.41	18.62	253469
2011-08-19	18.38	18.96	18.18	18.31	159693
2011-08-22	18.84	19.18	18.48	18.56	396566
2011-08-23	18.71	18.95	17.93	18.41	260535
2011-08-24	18.43	19.02	18.33	18.68	302151
2011-08-25	18.78	18.91	18.23	18.29	330513
2011-08-26	18.19	18.87	18.07	18.76	148181
2011-08-29	19.09	19.67	18.87	19.65	129297
2011-08-30	19.61	19.94	19.30	19.68	173924
2011-08-31	19.76	20.17	19.49	19.72	179398
2011-09-01	19.79	20.07	19.34	19.39	301171
2011-09-02	19.02	19.98	18.53	18.73	213798
2011-09-06	18.13	19.12	18.13	18.63	340864
2011-09-07	18.91	19.63	18.91	19.39	275014
2011-09-08	19.32	19.43	19.04	19.26	166235
2011-09-09	19.05	19.17	18.73	18.79	258632
2011-09-12	18.51	18.90	18.27	18.57	270198
2011-09-13	18.64	19.01	18.40	18.96	107169
2011-09-14	19.07	19.78	18.81	19.51	146963
2011-09-15	19.65	19.68	18.91	19.63	469346
2011-09-16	19.72	19.82	19.18	19.34	196060
2011-09-19	19.03	19.04	18.45	18.87	118817
2011-09-20	18.93	18.93	18.59	18.63	236457
2011-09-21	18.59	18.84	18.28	18.28	197992
2011-09-22	17.74	18.11	16.87	17.30	227044
2011-09-23	17.32	17.88	17.21	17.85	101486
2011-09-26	18.03	18.30	17.68	18.23	211333
2011-09-27	18.57	19.60	18.38	18.95	176299
2011-09-28	19.10	19.13	18.22	18.27	125762
2011-09-29	18.64	18.86	18.02	18.45	131108
2011-09-30	18.23	18.71	18.23	18.32	194655
2011-10-03	18.13	18.31	17.09	17.13	199195
2011-10-04	16.98	18.23	16.92	18.16	231189
2011-10-05	18.15	19.31	17.99	19.19	352924
2011-10-06	19.13	19.32	18.70	19.10	157044
2011-10-07	19.10	19.10	18.34	18.57	203647
2011-10-10	18.91	19.21	18.77	19.00	153059
2011-10-11	18.76	19.32	18.62	19.30	190388
2011-10-12	19.49	20.18	19.30	19.96	236179
2011-10-13	19.78	20.14	19.13	19.49	118901
2011-10-14	19.76	20.19	19.58	20.19	123242
2011-10-17	20.00	20.07	19.38	19.48	167818
2011-10-18	19.45	20.62	19.23	20.39	206792
2011-10-19	20.38	20.59	19.88	19.97	136783
2011-10-20	19.95	20.23	19.74	20.13	303956
2011-10-21	20.39	20.47	20.10	20.45	180308
2011-10-24	21.09	21.77	20.99	21.37	263237
2011-10-25	21.46	21.75	20.91	20.94	166951
2011-10-26	21.35	21.43	20.58	20.94	115215
2011-10-27	21.60	21.96	20.65	21.71	165040
2011-10-28	20.65	21.81	20.65	21.66	88077
2011-10-31	21.24	21.60	21.07	21.35	163100
2011-11-01	20.62	21.02	20.36	20.41	122043
2011-11-02	20.58	20.95	20.24	20.54	127367
2011-11-03	20.89	21.34	20.45	21.29	66678
2011-11-04	21.14	21.46	20.64	21.42	122908
2011-11-07	20.21	20.67	19.20	20.54	281516
2011-11-08	20.83	20.83	20.38	20.41	319313
2011-11-09	19.93	20.15	19.38	19.48	175647
2011-11-10	19.72	19.72	19.18	19.26	308308
2011-11-11	19.59	19.62	19.00	19.22	279542
2011-11-14	18.67	19.32	18.45	19.07	212267
2011-11-15	18.90	19.36	18.86	19.23	201715
2011-11-16	19.01	19.24	18.83	18.94	196990
2011-11-17	18.89	19.12	18.62	18.70	145509
2011-11-18	18.75	18.75	18.19	18.26	249585
2011-11-21	17.91	18.04	17.44	17.48	230228
2011-11-22	17.46	17.59	17.29	17.39	101277
2011-11-23	17.25	17.29	16.62	16.62	120510
2011-11-25	16.38	16.89	16.38	16.60	44036
2011-11-28	17.20	17.44	16.44	17.31	153265
2011-11-29	17.19	17.59	17.01	17.21	117381
2011-11-30	17.84	17.97	17.42	17.81	290909
2011-12-01	17.82	18.22	17.65	18.20	176408
2011-12-02	18.45	18.87	18.27	18.69	326168
2011-12-05	18.98	19.23	18.83	19.00	225794
2011-12-06	19.04	19.24	18.58	18.76	148198
2011-12-07	18.65	18.83	18.34	18.42	186300
2011-12-08	18.26	18.45	17.87	17.98	187019
2011-12-09	18.06	18.71	17.99	18.62	88000
2011-12-12	18.36	18.36	17.92	17.99	153754
2011-12-13	18.15	18.42	17.82	17.86	129765
2011-12-14	17.71	17.97	17.01	17.28	134635
2011-12-15	17.45	17.51	16.90	16.90	354087
2011-12-16	16.98	17.25	16.56	16.78	449855
2011-12-19	16.78	17.07	16.48	16.57	326619
2011-12-20	16.86	17.06	16.79	16.91	432531
2011-12-21	16.82	16.82	16.28	16.48	311407
2011-12-22	16.61	17.39	16.47	17.16	520970
2011-12-23	17.21	17.24	16.95	17.00	205883
2011-12-27	17.01	17.38	17.01	17.34	192692
2011-12-28	17.37	17.37	16.83	16.92	236836
2011-12-29	17.00	17.22	16.93	17.15	148205
2011-12-30	17.13	17.26	16.94	16.96	102591
2012-01-03	17.24	17.75	16.96	17.67	279795
2012-01-04	17.54	17.72	17.44	17.48	195243
2012-01-05	17.38	17.71	17.26	17.28	233321
2012-01-06	17.19	17.55	17.15	17.39	250661
2012-01-09	17.30	17.56	17.13	17.55	131934
2012-01-10	17.73	18.15	17.71	18.02	94431
2012-01-11	17.98	18.43	17.81	18.37	117964
2012-01-12	18.39	18.70	17.55	18.65	144275
2012-01-13	18.52	18.97	18.31	18.46	88024
2012-01-17	18.57	18.75	18.29	18.63	83629
2012-01-18	18.62	19.21	18.12	19.20	257017
2012-01-19	19.31	19.73	18.83	19.60	349734
2012-01-20	19.56	19.74	19.34	19.60	86854
2012-01-23	19.78	20.40	19.68	20.26	480648
2012-01-24	20.19	20.66	20.09	20.66	762632
2012-01-25	20.71	20.94	20.34	20.42	149621
2012-01-26	20.45	20.71	20.38	20.63	324664
2012-01-27	20.52	20.73	20.43	20.63	190629
2012-01-30	20.45	20.68	20.03	20.62	66992
2012-01-31	20.76	21.28	20.58	21.26	472534
2012-02-01	21.33	22.10	21.08	22.00	341845
2012-02-02	21.93	22.67	21.93	22.55	277874
2012-02-03	22.72	23.73	22.61	23.52	328446
2012-02-06	23.26	23.90	23.09	23.83	192006
2012-02-07	23.86	25.11	23.58	25.01	474311
2012-02-08	24.89	25.21	24.83	24.97	373296
2012-02-09	25.10	25.92	24.80	25.56	198608
2012-02-10	25.42	25.50	24.71	25.40	280199
2012-02-13	25.52	25.92	25.40	25.61	274974
2012-02-14	25.61	25.87	25.41	25.65	251979
2012-02-15	25.75	25.94	25.42	25.50	222621
2012-02-16	25.56	25.64	25.43	25.52	236397
2012-02-17	25.54	26.07	25.51	25.74	156725
2012-02-21	25.79	25.95	24.82	24.97	442346
2012-02-22	24.91	25.17	24.45	24.79	406102
2012-02-23	25.27	25.27	24.10	25.07	417374
2012-02-24	25.11	25.11	24.78	24.82	290251
2012-02-27	24.63	25.03	24.46	24.80	132011
2012-02-28	24.74	24.93	24.40	24.51	210438
2012-02-29	24.63	24.85	24.25	24.28	258122
2012-03-01	24.58	24.60	24.10	24.38	498236
2012-03-02	24.37	24.59	24.11	24.15	261727
2012-03-05	24.21	24.32	23.76	24.12	310419
2012-03-06	24.00	24.00	23.63	23.83	275541
2012-03-07	24.05	24.11	23.80	23.90	320510
2012-03-08	24.03	24.33	23.69	23.71	469757
2012-03-09	23.67	23.76	22.92	23.20	662839
2012-03-12	23.34	23.34	22.91	22.93	296132
2012-03-13	23.16	23.33	22.97	23.25	570002
2012-03-14	23.25	23.43	23.11	23.20	154594
2012-03-15	23.23	23.48	23.20	23.28	321807
2012-03-16	23.29	23.41	23.26	23.31	480256
2012-03-19	23.29	23.42	23.19	23.28	324195
2012-03-20	23.08	23.29	22.84	23.16	127856
2012-03-21	23.22	23.28	22.91	23.13	160710
2012-03-22	22.83	23.20	22.83	22.97	115406
2012-03-23	22.99	23.23	22.85	23.21	627630
2012-03-26	23.39	23.52	23.25	23.37	636036
2012-03-27	23.51	23.68	23.25	23.26	374385
2012-03-28	23.27	23.50	23.00	23.18	139369
2012-03-29	22.99	23.09	22.48	22.81	159901
2012-03-30	22.90	23.15	22.68	22.80	108800
2012-04-02	22.50	22.84	22.37	22.80	363806
2012-04-03	22.68	22.81	22.46	22.56	314320
2012-04-04	22.42	22.42	21.92	22.07	469793
2012-04-05	21.86	22.15	21.76	21.86	176084
2012-04-09	21.50	21.91	21.35	21.89	281506
2012-04-10	21.74	21.93	21.25	21.39	334610
2012-04-11	21.56	22.03	21.42	21.82	309469
2012-04-12	21.86	22.18	21.60	22.12	101564
2012-04-13	22.03	22.28	21.87	21.99	204327
2012-04-16	22.03	22.06	21.77	22.03	134196
2012-04-17	22.11	22.56	22.11	22.32	114390
2012-04-18	22.23	22.32	22.12	22.22	250311
2012-04-19	22.13	22.40	22.06	22.19	125965
2012-04-20	22.29	22.45	22.20	22.33	124059
2012-04-23	22.11	22.34	21.95	22.20	188548
2012-04-24	22.17	22.37	22.07	22.18	140385
2012-04-25	22.45	22.82	21.96	22.78	139535
2012-04-26	22.75	23.17	22.65	23.05	147060
2012-04-27	23.13	23.29	23.03	23.20	137392
2012-04-30	23.14	23.65	23.14	23.53	327769
2012-05-01	23.56	23.91	23.44	23.61	192223
2012-05-02	23.47	23.48	23.09	23.26	113874
2012-05-03	23.26	23.55	23.18	23.37	220324
2012-05-04	23.32	23.44	22.68	22.88	162228
2012-05-07	22.80	22.80	21.85	22.71	319414
2012-05-08	22.33	22.69	22.23	22.50	279463
2012-05-09	22.16	22.74	22.00	22.69	252090
2012-05-10	22.99	22.99	22.68	22.74	175186
2012-05-11	22.07	22.88	22.05	22.40	161053
2012-05-14	22.27	22.45	22.15	22.25	122555
2012-05-15	22.52	23.11	22.52	22.71	134262
2012-05-16	22.86	23.30	22.67	22.79	187422
2012-05-17	22.85	23.01	22.27	22.44	189065
2012-05-18	22.52	22.55	21.56	21.67	144641
2012-05-21	21.67	21.93	21.42	21.91	125844
2012-05-22	22.00	22.36	21.87	22.23	132782
2012-05-23	21.99	22.32	21.71	22.30	81822
2012-05-24	22.37	22.45	21.79	22.16	101192
2012-05-25	22.11	22.63	22.03	22.58	144200
2012-05-29	22.74	22.90	22.43	22.59	92047
2012-05-30	22.38	22.56	22.07	22.54	210232
2012-05-31	22.50	22.97	20.51	22.66	586566
2012-06-01	22.19	22.36	22.09	22.23	179133
2012-06-04	22.31	22.41	21.15	21.37	338570
2012-06-05	21.30	21.80	20.78	21.80	119105
2012-06-06	21.95	22.37	21.86	22.37	118360
2012-06-07	22.58	22.81	22.07	22.11	286737
2012-06-08	22.03	22.20	21.69	22.08	127387
2012-06-11	22.31	22.31	21.19	21.36	333384
2012-06-12	21.47	21.64	21.02	21.60	117822
2012-06-13	21.53	21.53	21.21	21.33	156880
2012-06-14	21.35	21.63	21.10	21.23	262146
2012-06-15	21.19	21.76	21.13	21.73	120793
2012-06-18	21.64	21.92	21.47	21.87	61081
2012-06-19	21.95	22.59	21.69	22.42	159188
2012-06-20	22.48	22.67	22.33	22.62	85383
2012-06-21	22.66	22.66	21.77	21.80	89696
2012-06-22	21.95	22.49	21.91	22.24	237472
2012-06-25	21.98	22.05	21.33	21.38	160265
2012-06-26	21.42	21.47	21.13	21.18	97468
2012-06-27	21.25	21.39	20.94	20.97	184364
2012-06-28	20.81	21.09	20.49	20.83	352951
2012-06-29	21.25	21.49	21.24	21.40	153237
2012-07-02	21.37	21.59	21.07	21.21	325186
2012-07-03	21.22	22.21	21.22	22.21	91557
2012-07-05	22.10	22.74	22.00	22.66	170535
2012-07-06	22.45	23.11	22.13	22.97	372570
2012-07-09	22.88	23.09	22.45	22.58	337558
2012-07-10	22.67	22.85	21.73	21.91	189412
2012-07-11	21.88	21.88	21.10	21.35	184026
2012-07-12	21.22	21.27	20.86	21.00	227369
2012-07-13	21.05	21.13	20.79	21.05	389694
2012-07-16	20.99	21.13	20.80	21.05	105075
2012-07-17	21.17	21.31	20.78	21.06	165995
2012-07-18	21.00	21.48	20.93	21.35	110900
2012-07-19	21.47	21.79	21.47	21.75	82870
2012-07-20	21.69	21.81	21.47	21.79	78167
2012-07-23	21.53	21.67	21.28	21.63	72424
2012-07-24	21.57	21.57	21.18	21.49	131385
2012-07-25	21.54	22.03	21.49	21.95	79076
2012-07-26	22.24	22.69	22.15	22.67	121254
2012-07-27	22.75	23.33	22.61	23.24	90101
2012-07-30	23.29	23.47	22.88	23.24	180954
2012-07-31	23.20	23.40	23.18	23.33	115192
2012-08-01	23.39	23.45	22.98	23.07	60225
2012-08-02	22.95	23.07	22.52	22.93	159024
2012-08-03	23.28	23.40	23.01	23.05	159651
2012-08-06	23.05	23.56	21.50	23.45	81006
2012-08-07	23.45	23.95	23.01	23.09	198937
2012-08-08	24.30	24.45	23.30	23.96	359989
2012-08-09	23.99	24.35	23.58	23.87	149222
2012-08-10	23.04	23.75	22.97	23.38	178498
2012-08-13	23.49	23.98	23.14	23.22	416960
2012-08-14	23.31	23.44	23.12	23.26	172088
2012-08-15	23.25	23.33	22.95	23.01	136881
2012-08-16	23.03	23.17	22.76	23.05	197805
2012-08-17	23.05	23.41	22.90	22.96	218189
2012-08-20	22.92	23.06	22.88	22.95	127512
2012-08-21	23.06	23.28	22.89	22.93	52840
2012-08-22	22.96	23.07	22.54	22.71	128706
2012-08-23	22.71	22.83	22.20	22.24	128977
2012-08-24	22.24	22.53	22.04	22.31	161212
2012-08-27	22.36	22.52	22.20	22.26	115526
2012-08-28	22.25	22.34	22.04	22.06	312265
2012-08-29	22.12	22.23	21.86	22.03	251459
2012-08-30	21.99	22.06	21.83	21.87	126878
2012-08-31	21.87	22.15	21.86	21.88	308376
2012-09-04	21.94	23.15	21.50	23.03	291691
2012-09-05	23.06	23.69	22.98	23.48	295236
2012-09-06	23.64	24.23	23.63	24.09	189809
2012-09-07	23.99	24.34	23.99	24.14	116264
2012-09-10	24.05	24.38	23.88	23.96	99078
2012-09-11	24.12	24.33	24.03	24.16	59345
2012-09-12	24.27	24.42	24.05	24.20	127023
2012-09-13	24.28	24.28	23.95	24.00	86550
2012-09-14	24.10	24.59	24.10	24.22	154246
2012-09-17	24.17	24.24	23.47	23.48	241551
2012-09-18	23.51	23.53	23.28	23.35	161399
2012-09-19	23.52	24.10	23.52	23.62	311816
2012-09-20	23.60	23.64	23.13	23.17	129358
2012-09-21	23.39	23.40	22.92	22.99	158803
2012-09-24	22.89	23.30	22.09	23.22	200410
2012-09-25	23.40	23.69	22.75	22.84	213671
2012-09-26	22.83	22.99	22.48	22.71	124187
2012-09-27	22.87	23.06	22.82	22.97	335098
2012-09-28	22.85	23.30	22.63	23.22	234001
2012-10-01	23.22	23.50	23.01	23.22	191822
2012-10-02	23.25	24.02	23.25	23.92	220610
2012-10-03	23.99	24.19	23.78	23.84	182599
2012-10-04	23.85	24.06	23.78	23.92	163743
2012-10-05	23.96	24.28	23.84	24.08	82584
2012-10-08	24.06	24.95	23.90	24.85	196442
2012-10-09	24.80	25.09	24.75	24.88	153348
2012-10-10	24.89	25.02	24.51	24.54	128534
2012-10-11	24.72	25.09	24.72	24.93	211407
2012-10-12	24.91	25.10	24.87	25.01	93127
2012-10-15	25.10	25.35	24.93	25.20	93073
2012-10-16	25.34	25.62	25.23	25.57	59309
2012-10-17	25.65	25.83	25.49	25.65	33089
2012-10-18	25.56	25.74	25.31	25.38	58968
2012-10-19	25.32	25.45	24.97	25.07	82654
2012-10-22	25.11	25.78	24.95	25.22	162975
2012-10-23	25.06	25.55	24.86	25.53	78228
2012-10-24	25.68	25.81	25.61	25.69	95228
2012-10-25	25.76	25.82	25.39	25.65	201207
2012-10-26	25.65	25.76	25.53	25.70	84068
2012-10-31	25.71	25.84	25.45	25.73	105179
2012-11-01	25.80	26.59	25.61	26.48	69088
2012-11-02	26.61	26.76	26.44	26.70	166948
2012-11-05	26.50	26.85	26.34	26.41	212428
2012-11-06	25.92	26.90	25.76	26.76	334084
2012-11-07	26.59	26.85	26.08	26.60	197197
2012-11-08	26.45	26.70	25.99	25.99	235643
2012-11-09	25.99	26.24	25.57	25.62	121763
2012-11-12	25.72	26.16	25.14	25.96	138791
2012-11-13	25.74	26.08	25.45	25.83	124193
2012-11-14	25.88	26.16	24.80	24.91	132581
2012-11-15	24.79	25.10	24.50	24.78	137867
2012-11-16	24.79	25.07	24.16	24.67	286928
2012-11-19	24.89	25.91	24.73	25.27	85535
2012-11-20	25.27	25.89	25.14	25.57	79730
2012-11-21	25.59	25.67	25.44	25.62	45728
2012-11-23	25.75	25.84	25.57	25.66	58222
2012-11-26	25.53	25.73	25.45	25.56	153718
2012-11-27	25.50	25.56	25.32	25.46	116570
2012-11-28	25.35	25.85	25.35	25.85	52116
2012-11-29	25.82	25.84	25.48	25.48	63185
2012-11-30	25.49	25.79	25.32	25.40	592223
2012-12-03	25.56	26.45	25.40	26.35	190265
2012-12-04	26.28	26.70	26.07	26.50	67372
2012-12-05	26.56	26.69	26.30	26.55	47928
2012-12-06	26.59	26.76	26.32	26.52	77787
2012-12-07	26.68	26.95	26.45	26.90	59660
2012-12-10	26.97	27.13	26.58	26.86	47675
2012-12-11	26.98	27.21	26.61	27.11	72436
2012-12-12	27.23	27.33	26.97	27.10	70297
2012-12-13	27.16	27.50	26.98	27.18	107238
2012-12-14	27.22	27.41	27.13	27.19	41730
2012-12-17	27.22	27.44	27.05	27.27	52347
2012-12-18	27.27	27.84	27.25	27.84	66605
2012-12-19	27.85	27.85	27.28	27.66	98182
2012-12-20	27.45	27.87	27.34	27.80	77207
2012-12-21	27.57	27.87	27.33	27.74	183523
2012-12-24	27.79	28.13	26.58	28.12	36342
2012-12-26	28.24	28.24	27.36	27.48	76276
2012-12-27	27.58	27.80	27.17	27.64	67158
2012-12-28	27.54	27.54	27.20	27.30	58638
2012-12-31	27.22	27.77	26.93	27.72	111288
2013-01-02	28.12	28.43	27.92	28.36	386383
2013-01-03	28.36	28.42	27.91	28.08	101227
2013-01-04	28.25	28.39	28.07	28.14	96427
2013-01-07	28.09	28.27	27.60	27.94	221486
2013-01-08	27.76	28.10	27.61	27.94	174159
2013-01-09	27.93	28.08	27.70	27.96	163110
2013-01-10	28.03	28.03	27.70	27.94	103993
2013-01-11	27.98	27.98	27.75	27.96	88848
2013-01-14	28.04	28.04	27.56	27.74	140748
2013-01-15	27.53	28.35	26.37	28.29	109232
2013-01-16	28.29	28.48	28.08	28.38	114099
2013-01-17	28.54	28.66	28.31	28.60	79012
2013-01-18	28.63	28.87	28.30	28.83	98942
2013-01-22	28.89	29.15	28.64	29.06	86729
2013-01-23	29.11	29.15	28.79	29.01	96395
2013-01-24	28.98	29.36	28.81	29.19	125948
2013-01-25	29.30	29.45	28.79	29.32	108346
2013-01-28	29.29	30.06	29.02	30.05	163361
2013-01-29	30.09	30.09	29.01	29.45	135690
2013-01-30	29.51	29.71	29.17	29.68	166390
2013-01-31	29.72	29.88	29.15	29.47	95961
2013-02-01	29.59	30.19	29.47	30.16	125649
2013-02-04	30.09	30.24	29.06	29.29	170284
2013-02-05	29.73	30.42	29.54	30.41	123574
2013-02-06	30.16	30.24	29.85	30.22	94776
2013-02-07	30.26	31.35	30.06	31.28	315243
2013-02-08	31.24	31.65	31.07	31.55	462879
2013-02-11	31.60	31.60	31.07	31.27	87903
2013-02-12	31.33	31.60	31.04	31.54	94413
2013-02-13	31.59	31.69	31.07	31.32	121866
2013-02-14	31.24	31.37	30.80	31.07	166935
2013-02-15	31.15	31.66	31.13	31.50	208938
2013-02-19	31.59	32.00	31.47	31.90	496508
2013-02-20	31.75	32.39	30.55	32.04	429310
2013-02-21	31.99	32.14	31.30	31.85	226280
2013-02-22	31.97	32.22	30.78	31.07	502679
2013-02-25	31.03	31.35	30.42	30.51	573775
2013-02-26	30.73	31.08	30.55	30.59	301362
2013-02-27	30.54	31.15	30.28	30.98	472503
2013-02-28	30.91	30.99	30.42	30.65	197980
2013-03-01	30.62	30.65	30.13	30.52	195149
2013-03-04	30.42	30.73	30.14	30.34	248064
2013-03-05	30.41	31.11	30.23	30.90	214624
2013-03-06	31.08	31.08	30.59	30.92	197328
2013-03-07	31.01	31.18	30.86	31.03	118620
2013-03-08	31.12	31.12	30.64	31.05	164529
2013-03-11	31.08	31.19	30.73	31.07	186913
2013-03-12	31.05	31.11	30.86	30.95	153445
2013-03-13	30.98	31.12	30.85	30.95	177067
2013-03-14	31.07	31.28	30.97	31.20	149293
2013-03-15	31.11	31.19	30.85	30.98	220450
2013-03-18	30.77	31.21	30.77	31.17	156788
2013-03-19	31.31	31.59	31.09	31.48	114604
2013-03-20	31.56	31.72	30.69	30.78	265397
2013-03-21	30.72	31.07	30.52	30.87	222478
2013-03-22	30.91	31.28	30.69	31.27	228597
2013-03-25	31.45	31.51	30.99	31.45	132127
2013-03-26	31.48	31.64	31.24	31.31	234261
2013-03-27	31.11	31.45	30.72	31.37	151331
2013-03-28	31.28	31.65	31.02	31.57	223847
2013-04-01	31.43	31.45	30.82	31.09	191029
2013-04-02	30.93	31.71	30.85	31.55	224836
2013-04-03	31.49	31.49	30.64	30.70	173054
2013-04-04	30.66	31.23	30.32	30.98	245229
2013-04-05	30.60	30.60	30.09	30.29	157056
2013-04-08	30.22	30.80	29.91	30.78	94096
2013-04-09	30.78	30.98	30.49	30.54	81384
2013-04-10	30.53	30.94	30.53	30.73	106795
2013-04-11	30.77	31.03	30.56	30.88	60894
2013-04-12	30.81	31.54	30.69	31.31	189812
2013-04-15	31.09	31.32	30.47	30.50	154017
2013-04-16	30.80	31.40	30.57	31.20	144769
2013-04-17	30.97	31.11	30.26	30.53	130107
2013-04-18	30.64	30.80	30.08	30.14	201176
2013-04-19	30.09	30.46	29.97	30.25	166823
2013-04-22	30.26	31.33	30.07	30.77	191183
2013-04-23	30.94	31.43	30.85	31.30	96806
2013-04-24	31.29	32.34	31.20	31.94	162662
2013-04-25	31.95	32.13	31.67	31.70	114605
2013-04-26	31.60	31.93	31.46	31.70	78187
2013-04-29	31.79	31.96	31.44	31.52	65253
2013-04-30	31.49	32.01	31.47	31.81	128740
2013-05-01	31.67	31.84	31.45	31.58	93163
2013-05-02	31.58	32.02	31.48	31.83	140741
2013-05-03	32.15	32.35	31.95	32.22	70727
2013-05-06	32.10	32.40	31.94	32.32	137017
2013-05-07	32.32	32.41	32.27	32.40	351487
2013-05-08	32.29	32.56	32.05	32.35	186768
2013-05-09	31.05	33.13	31.05	32.53	263435
2013-05-10	32.59	32.68	32.26	32.42	143366
2013-05-13	32.27	32.32	30.39	31.11	878304
2013-05-14	31.15	31.99	30.93	31.93	196717
2013-05-15	31.77	32.40	31.77	32.26	174834
2013-05-16	32.00	32.60	31.92	32.14	319010
2013-05-17	32.22	32.82	32.07	32.78	105681
2013-05-20	32.75	33.20	32.66	32.79	190957
2013-05-21	32.77	33.04	32.30	32.60	140455
2013-05-22	32.69	32.82	31.64	31.83	104890
2013-05-23	31.51	31.69	30.86	31.41	168654
2013-05-24	31.33	31.45	30.93	31.25	156466
2013-05-28	31.50	31.88	31.30	31.76	200815
2013-05-29	31.50	32.20	31.43	32.08	124539
2013-05-30	32.05	32.15	31.83	32.04	133600
2013-05-31	31.88	32.33	31.84	32.17	132218
2013-06-03	32.21	32.26	31.67	32.12	210732
2013-06-04	32.08	32.39	31.62	31.78	119091
2013-06-05	31.73	31.81	31.49	31.57	118599
2013-06-06	31.79	32.31	31.58	31.84	128775
2013-06-07	32.05	32.75	32.00	32.69	214472
2013-06-10	32.69	33.16	32.69	33.03	135776
2013-06-11	32.61	32.82	31.97	32.40	124685
2013-06-12	32.51	32.64	32.32	32.42	62109
2013-06-13	32.33	32.59	32.27	32.42	105809
2013-06-14	32.40	32.60	31.95	32.03	122170
2013-06-17	32.21	32.67	32.01	32.31	82121
2013-06-18	32.27	32.78	32.17	32.38	117891
2013-06-19	32.34	32.44	32.11	32.16	64946
2013-06-20	31.75	32.14	31.33	31.45	154442
2013-06-21	31.58	31.79	31.20	31.28	195719
2013-06-24	31.09	31.09	30.77	30.89	133347
2013-06-25	31.20	31.40	30.87	31.20	67139
2013-06-26	31.43	31.50	31.08	31.20	180318
2013-06-27	31.30	31.71	31.19	31.63	90938
2013-06-28	31.54	32.14	31.44	31.68	418486
2013-07-01	31.54	31.75	30.15	31.63	386036
2013-07-02	31.39	31.73	31.18	31.48	223007
2013-07-03	31.24	31.74	31.24	31.55	102281
2013-07-05	31.63	32.19	31.47	31.84	121872
2013-07-08	31.88	32.35	31.80	32.20	145240
2013-07-09	32.40	32.53	32.08	32.35	185040
2013-07-10	32.12	32.53	31.98	32.42	224557
2013-07-11	32.65	32.97	32.40	32.96	308590
2013-07-12	32.86	33.32	32.86	33.20	204228
2013-07-15	33.16	33.45	32.79	33.22	96794
2013-07-16	33.16	33.56	32.96	33.23	160651
2013-07-17	33.25	33.54	33.16	33.37	91539
2013-07-18	33.58	33.99	33.33	33.76	113629
2013-07-19	33.61	33.66	33.12	33.28	86024
2013-07-22	33.21	33.32	32.91	33.23	112424
2013-07-23	33.21	33.55	33.07	33.11	91594
2013-07-24	33.19	33.19	32.72	32.81	66748
2013-07-25	32.82	32.89	32.62	32.73	53503
2013-07-26	32.53	32.53	32.04	32.21	114688
2013-07-29	32.21	32.48	32.01	32.13	77145
2013-07-30	32.24	32.43	31.91	32.11	71931
2013-07-31	32.05	32.59	31.89	32.37	131132
2013-08-01	32.49	32.99	32.31	32.48	218167
2013-08-02	32.48	32.96	32.36	32.92	107459
2013-08-05	32.94	33.62	32.92	33.52	175230
2013-08-06	31.19	35.64	31.19	34.73	312654
2013-08-07	34.72	35.46	34.72	35.42	164515
2013-08-08	35.53	35.59	34.99	35.24	237660
2013-08-09	35.27	35.44	35.14	35.41	129625
2013-08-12	35.38	35.73	35.12	35.48	158688
2013-08-13	35.46	35.69	35.17	35.48	254745
2013-08-14	35.48	35.72	35.22	35.25	149856
2013-08-15	34.94	35.10	34.49	34.57	89022
2013-08-16	34.48	34.65	34.10	34.15	56762
2013-08-19	34.10	34.26	33.53	33.60	84414
2013-08-20	33.71	33.88	33.53	33.80	101421
2013-08-21	33.82	34.11	33.56	33.66	134648
2013-08-22	33.78	34.11	33.56	33.69	55001
2013-08-23	33.65	33.84	33.44	33.53	87484
2013-08-26	33.54	33.75	33.25	33.50	163294
2013-08-27	33.24	33.58	32.84	32.88	72981
2013-08-28	32.95	33.11	32.51	32.63	52516
2013-08-29	32.65	33.21	32.65	32.83	38114
2013-08-30	32.81	33.04	32.40	32.61	102620
2013-09-03	32.82	33.46	32.82	33.36	111661
2013-09-04	33.33	34.26	33.33	34.18	85470
2013-09-05	34.17	34.76	34.12	34.68	75146
2013-09-06	34.59	34.59	33.15	33.53	183391
2013-09-09	33.76	34.02	33.68	33.99	74192
2013-09-10	34.10	34.55	33.96	34.49	75482
2013-09-11	34.49	35.23	34.49	35.16	79837
2013-09-12	35.16	35.21	34.52	34.58	42279
2013-09-13	34.59	35.16	34.34	34.74	87761
2013-09-16	35.02	35.21	34.57	34.90	53847
2013-09-17	34.90	34.98	34.68	34.90	52115
2013-09-18	34.81	36.45	34.81	36.41	312085
2013-09-19	36.45	36.57	36.02	36.13	104318
2013-09-20	36.21	36.32	35.37	35.37	122674
2013-09-23	35.30	35.34	34.22	34.85	167824
2013-09-24	35.31	36.72	34.98	36.32	314446
2013-09-25	36.78	36.86	35.36	35.74	134853
2013-09-26	35.70	35.70	34.97	35.31	73506
2013-09-27	35.08	35.24	34.58	35.16	145724
2013-09-30	34.70	35.68	34.63	35.59	223845
2013-10-01	35.85	38.28	35.78	38.23	629668
2013-10-02	37.43	39.10	37.34	38.66	345758
2013-10-03	38.45	38.81	37.91	38.16	250477
2013-10-04	38.07	38.87	38.05	38.68	161702
2013-10-07	38.50	38.50	37.79	37.83	132421
2013-10-08	37.77	38.33	36.87	37.25	197046
2013-10-09	37.35	37.35	36.23	36.71	177896
2013-10-10	37.01	37.46	36.58	37.21	164338
2013-10-11	37.10	38.16	36.91	37.98	169696
2013-10-14	37.71	38.11	37.58	38.03	65151
2013-10-15	37.82	38.26	37.74	37.89	74884
2013-10-16	38.03	38.80	37.86	38.64	114168
2013-10-17	38.54	38.67	38.16	38.33	157532
2013-10-18	38.37	38.92	38.30	38.86	132781
2013-10-21	38.81	38.89	38.34	38.84	125368
2013-10-22	39.13	39.27	38.60	38.90	132874
2013-10-23	38.82	38.88	38.24	38.78	85582
2013-10-24	38.95	38.95	38.23	38.32	123473
2013-10-25	38.40	38.92	38.21	38.83	99776
2013-10-28	38.91	39.03	38.17	38.68	89407
2013-10-29	38.76	38.97	38.43	38.81	82993
2013-10-30	38.85	39.14	37.90	38.06	70989
2013-10-31	37.92	38.97	37.68	38.85	139818
2013-11-01	39.05	39.19	38.08	38.28	132596
2013-11-04	38.29	38.83	37.66	38.67	153003
2013-11-05	39.15	39.15	37.98	38.51	109996
2013-11-06	38.61	38.84	38.02	38.27	72931
2013-11-07	38.35	38.50	37.11	37.74	121220
2013-11-08	38.32	38.49	37.79	38.01	116467
2013-11-11	38.11	38.33	37.43	38.23	118315
2013-11-12	38.28	40.64	38.19	40.18	314639
2013-11-13	39.13	41.20	39.13	41.06	357342
2013-11-14	40.45	41.80	40.45	41.09	228608
2013-11-15	41.25	41.52	40.49	40.79	208674
2013-11-18	40.70	41.51	40.01	40.32	175132
2013-11-19	40.15	40.92	39.68	40.16	104930
2013-11-20	40.39	40.91	39.88	40.32	95330
2013-11-21	40.45	41.03	40.23	40.48	110838
2013-11-22	40.57	40.92	40.00	40.10	164926
2013-11-25	40.16	40.24	39.71	39.98	101041
2013-11-26	40.08	40.15	39.26	39.60	295720
2013-11-27	39.63	40.14	39.15	39.98	151450
2013-11-29	40.15	40.84	39.59	40.54	110954
2013-12-02	40.79	41.12	40.03	40.47	168062
2013-12-03	40.24	41.01	39.69	40.44	268268
2013-12-04	40.33	40.51	39.94	40.29	182785
2013-12-05	40.32	40.32	39.57	39.92	120065
2013-12-06	40.21	40.56	39.15	39.30	312596
2013-12-09	39.30	39.50	38.89	39.29	231279
2013-12-10	39.09	39.47	38.97	39.28	235902
2013-12-11	39.40	39.66	39.05	39.47	204494
2013-12-12	39.54	39.98	39.47	39.77	252004
2013-12-13	39.19	39.63	37.68	38.20	481512
2013-12-16	38.23	38.87	37.87	38.05	241163
2013-12-17	38.08	38.25	37.71	38.06	237480
2013-12-18	37.95	38.34	37.75	38.06	222509
2013-12-19	37.89	38.13	37.62	37.86	239812
2013-12-20	37.89	39.17	37.89	39.11	425676
2013-12-23	39.29	39.73	39.11	39.45	126208
2013-12-24	39.56	40.07	39.44	39.60	61753
2013-12-26	39.76	40.22	39.76	40.07	136022
2013-12-27	40.02	40.44	39.75	40.08	100432
2013-12-30	40.02	40.32	39.90	40.30	126597
2013-12-31	40.20	40.37	39.60	40.28	213023
2014-01-02	40.18	40.25	39.31	40.19	180732
2014-01-03	40.15	40.84	40.15	40.49	203957
2014-01-06	40.50	40.66	39.94	40.44	197568
2014-01-07	40.49	40.84	40.37	40.78	183186
2014-01-08	40.72	41.92	40.49	41.81	272428
2014-01-09	41.72	42.04	41.04	41.16	160353
2014-01-10	41.31	41.68	41.01	41.08	184252
2014-01-13	41.03	41.32	40.34	40.59	141057
2014-01-14	40.60	41.19	40.18	40.23	228684
2014-01-15	40.18	40.67	39.98	40.06	194409
2014-01-16	40.05	40.08	39.29	39.38	203209
2014-01-17	39.14	39.25	38.70	38.75	283340
2014-01-21	38.82	39.08	38.20	38.47	207349
2014-01-22	38.36	39.13	38.28	39.00	283477
2014-01-23	38.93	39.00	38.28	38.88	191267
2014-01-24	38.75	39.00	37.21	38.11	317484
2014-01-27	38.06	38.88	37.50	38.29	316519
2014-01-28	38.36	38.86	38.18	38.39	154843
2014-01-29	38.23	38.58	37.89	37.99	329664
2014-01-30	38.34	39.08	38.01	38.79	145787
2014-01-31	38.45	38.62	37.93	38.10	177011
2014-02-03	38.16	38.39	37.34	37.76	257908
2014-02-04	38.06	38.28	37.70	38.08	192716
2014-02-05	38.07	38.40	37.57	37.94	277391
2014-02-06	38.03	38.62	37.85	38.15	168553
2014-02-07	38.40	38.78	38.07	38.21	150172
2014-02-10	38.26	39.17	38.26	38.97	234338
2014-02-11	38.87	40.05	38.49	39.53	296984
2014-02-12	39.56	39.99	39.24	39.29	152494
2014-02-13	39.04	39.30	38.69	38.78	213779
2014-02-14	38.75	38.99	38.58	38.79	327888
2014-02-18	38.83	38.96	38.64	38.69	230019
2014-02-19	38.45	38.90	38.23	38.59	165893
2014-02-20	38.59	38.93	38.13	38.81	248586
2014-02-21	37.63	38.16	35.16	37.66	2069768
2014-02-24	38.07	41.01	38.06	40.50	735435
2014-02-25	40.50	40.81	39.75	40.11	418785
2014-02-26	40.29	40.54	39.63	40.28	395886
2014-02-27	40.24	40.61	39.95	40.38	168471
2014-02-28	40.42	40.71	40.19	40.36	350983
2014-03-03	40.34	40.80	40.05	40.53	362060
2014-03-04	40.71	41.09	40.10	40.35	385909
2014-03-05	40.43	40.50	40.10	40.37	209049
2014-03-06	40.37	41.13	40.30	40.80	298562
2014-03-07	41.11	41.15	40.79	40.95	181926
2014-03-10	40.94	41.48	40.80	41.31	272565
2014-03-11	41.24	41.30	40.37	40.47	187279
2014-03-12	40.15	40.52	40.05	40.46	146339
2014-03-13	40.53	40.58	40.07	40.26	178018
2014-03-14	40.15	40.77	40.10	40.53	591018
2014-03-17	40.85	41.16	40.24	40.49	149529
2014-03-18	40.50	40.80	40.35	40.57	195773
2014-03-19	40.60	40.76	40.01	40.24	162658
2014-03-20	40.00	40.58	39.92	40.36	108168
2014-03-21	40.43	40.49	39.60	39.65	346697
2014-03-24	39.79	40.03	38.23	38.88	322567
2014-03-25	38.96	39.46	38.35	38.49	158986
2014-03-26	38.62	39.08	38.11	38.30	285882
2014-03-27	38.27	38.40	37.16	38.16	371537
2014-03-28	38.12	38.65	38.02	38.11	188699
2014-03-31	38.05	38.66	37.26	38.53	236484
2014-04-01	38.65	39.07	38.33	39.06	237337
2014-04-02	38.93	39.52	38.70	39.39	246849
2014-04-03	39.40	39.68	39.15	39.56	218630
2014-04-04	39.65	39.98	38.32	38.44	192884
2014-04-07	38.40	38.40	37.47	37.74	331905
2014-04-08	37.72	38.08	37.47	37.72	246788
2014-04-09	37.75	38.72	37.55	38.48	272276
2014-04-10	38.36	38.67	37.47	37.71	348646
2014-04-11	37.56	37.59	36.74	37.11	244105
2014-04-14	37.42	37.90	37.11	37.23	186875
2014-04-15	37.32	37.36	36.58	37.30	286975
2014-04-16	37.46	37.63	37.13	37.31	88171
2014-04-17	37.37	37.77	37.20	37.57	118356
2014-04-21	37.50	37.58	37.06	37.29	88839
2014-04-22	37.40	37.77	37.27	37.55	119251
2014-04-23	37.55	38.32	37.25	38.29	185970
2014-04-24	38.52	38.90	37.44	37.63	231051
2014-04-25	37.47	37.47	36.42	36.74	182328
2014-04-28	36.71	37.66	36.10	36.38	268988
2014-04-29	36.32	36.41	35.85	36.29	203455
2014-04-30	36.31	36.46	35.91	36.45	411120
2014-05-01	36.33	37.29	36.33	36.81	164438
2014-05-02	36.78	37.61	36.65	37.23	155193
2014-05-05	37.13	37.59	36.79	37.48	154283
2014-05-06	37.30	37.68	37.14	37.30	144973
2014-05-07	37.37	37.37	36.79	37.17	179632
2014-05-08	37.05	37.70	37.04	37.41	262767
2014-05-09	37.37	38.40	36.95	38.20	281556
2014-05-12	38.48	40.76	38.48	40.58	433913
2014-05-13	40.60	40.81	40.09	40.54	271947
2014-05-14	40.21	40.32	39.69	40.07	190540
2014-05-15	39.92	40.17	39.50	40.15	217872
2014-05-16	40.29	40.32	39.79	40.26	71993
2014-05-19	40.10	40.95	40.10	40.92	173220
2014-05-20	40.72	40.88	40.21	40.76	128192
2014-05-21	40.75	41.08	40.50	40.88	118564
2014-05-22	40.88	41.23	40.70	41.20	109985
2014-05-23	41.14	41.25	40.88	41.09	101852
2014-05-27	41.27	41.79	41.02	41.53	108590
2014-05-28	41.31	41.62	41.02	41.48	118383
2014-05-29	41.65	41.73	41.19	41.35	141090
2014-05-30	41.40	41.51	40.99	41.37	187155
2014-06-02	41.56	41.91	41.18	41.68	162638
2014-06-03	41.56	41.56	41.12	41.43	112397
2014-06-04	41.39	41.85	41.05	41.15	107309
2014-06-05	41.19	41.96	41.06	41.85	92174
2014-06-06	41.83	41.92	41.59	41.73	97528
2014-06-09	41.65	42.12	41.65	41.75	122104
2014-06-10	41.61	42.08	41.26	41.92	157434
2014-06-11	41.77	42.50	41.59	42.46	174326
2014-06-12	42.53	42.86	41.82	42.19	156216
2014-06-13	42.18	42.18	41.73	42.13	109551
2014-06-16	41.98	42.07	41.70	41.98	113783
2014-06-17	41.80	42.15	41.73	41.96	162422
2014-06-18	42.03	42.54	41.98	42.49	117869
2014-06-19	42.55	42.55	42.12	42.45	108643
2014-06-20	42.36	42.98	42.36	42.78	430032
2014-06-23	42.83	43.10	42.33	42.43	176626
2014-06-24	42.40	42.52	42.16	42.33	166811
2014-06-25	42.25	42.69	41.63	42.61	197932
2014-06-26	42.64	42.64	42.00	42.12	139773
2014-06-27	42.05	43.52	41.92	43.41	697975
2014-06-30	40.62	43.05	40.23	42.88	217349
2014-07-01	42.93	43.27	42.50	42.52	196410
2014-07-02	42.33	42.54	42.33	42.51	147304
2014-07-03	42.48	42.61	42.11	42.50	103538
2014-07-07	42.32	42.43	42.05	42.41	89684
2014-07-08	42.37	42.45	41.64	41.77	160626
2014-07-09	41.94	41.94	41.46	41.55	94315
2014-07-10	40.71	41.68	40.50	41.60	190312
2014-07-11	41.62	42.03	41.59	41.95	159008
2014-07-14	42.13	42.76	42.12	42.18	145680
2014-07-15	42.29	42.35	41.47	41.90	150814
2014-07-16	42.09	42.26	41.94	42.03	256580
2014-07-17	41.96	42.53	41.43	41.48	101041
2014-07-18	41.62	41.99	41.58	41.97	141225
2014-07-21	41.85	42.11	41.51	41.66	135537
2014-07-22	41.74	42.41	41.74	42.30	195406
2014-07-23	42.31	42.54	41.80	42.14	90681
2014-07-24	42.20	42.36	41.91	42.10	118962
2014-07-25	41.88	41.97	41.29	41.31	109223
2014-07-28	41.31	41.31	40.79	40.88	189623
2014-07-29	40.88	41.39	40.43	40.99	324292
2014-07-30	41.26	41.86	40.95	41.69	149904
2014-07-31	41.45	41.48	40.92	41.07	142253
2014-08-01	40.97	41.09	40.29	40.58	141976
2014-08-04	40.63	41.20	40.55	41.09	95176
2014-08-05	40.91	41.46	40.75	40.86	90917
2014-08-06	40.77	41.35	40.77	40.99	180304
2014-08-07	41.99	41.99	39.38	39.84	173683
2014-08-08	40.07	40.07	39.00	39.68	153602
2014-08-11	39.96	40.30	39.77	40.11	145446
2014-08-12	39.94	40.12	39.73	40.03	93689
2014-08-13	40.14	40.29	39.39	39.56	148382
2014-08-14	39.50	39.84	39.20	39.38	288913
2014-08-15	39.60	39.81	38.85	39.17	223057
2014-08-18	39.18	39.78	39.09	39.68	168479
2014-08-19	39.64	40.07	39.53	39.65	166501
2014-08-20	39.58	40.30	39.58	39.94	171496
2014-08-21	39.96	40.36	39.81	40.16	176087
2014-08-22	40.14	40.31	39.94	40.20	104009
2014-08-25	40.52	40.68	40.04	40.07	113816
2014-08-26	40.04	40.74	40.04	40.27	104520
2014-08-27	40.34	40.34	39.98	40.10	100877
2014-08-28	39.90	40.36	39.70	40.36	103870
2014-08-29	40.46	41.01	40.37	40.85	126154
2014-09-02	41.09	41.64	41.00	41.14	254141
2014-09-03	41.31	41.43	41.22	41.36	104568
2014-09-04	41.54	41.79	40.80	41.12	88753
2014-09-05	41.05	41.84	40.54	41.41	67080
2014-09-08	41.35	41.71	41.24	41.43	102692
2014-09-09	41.31	41.65	41.13	41.35	92176
2014-09-10	41.35	41.58	41.31	41.52	78785
2014-09-11	41.39	41.81	41.34	41.73	83671
2014-09-12	41.63	41.77	41.31	41.46	122915
2014-09-15	41.31	41.56	41.19	41.43	130685
2014-09-16	41.42	41.45	40.97	41.23	110397
2014-09-17	41.19	41.55	41.12	41.42	138842
2014-09-18	41.41	41.60	41.17	41.53	221503
2014-09-19	41.57	41.64	41.23	41.39	377170
2014-09-22	41.31	41.31	40.69	40.84	126658
2014-09-23	40.77	41.01	40.58	40.59	127424
2014-09-24	40.57	40.88	40.17	40.32	96787
2014-09-25	40.12	40.18	39.46	39.81	160639
2014-09-26	39.81	40.00	39.54	39.89	89204
2014-09-29	39.53	40.12	39.34	39.64	111827
2014-09-30	39.59	39.63	38.96	39.50	131209
2014-10-01	39.28	39.28	37.72	37.95	264153
2014-10-02	37.82	38.23	37.31	37.82	130403
2014-10-03	37.93	38.12	37.72	38.00	133512
2014-10-06	38.06	38.21	37.51	37.91	95897
2014-10-07	37.58	37.88	37.04	37.08	78485
2014-10-08	36.99	37.07	36.30	36.94	130417
2014-10-09	36.82	37.08	36.10	36.57	184365
2014-10-10	36.49	36.53	35.65	35.90	166823
2014-10-13	36.00	36.28	35.31	35.55	228942
2014-10-14	35.63	36.11	35.36	35.68	191900
2014-10-15	35.33	35.85	34.83	35.78	215373
2014-10-16	35.29	36.45	35.29	36.05	120588
2014-10-17	35.61	36.50	35.42	36.19	150444
2014-10-20	36.23	36.57	35.95	36.49	169794
2014-10-21	36.66	37.42	36.40	37.29	111474
2014-10-22	37.41	37.85	36.80	36.84	115311
2014-10-23	37.17	37.81	37.17	37.34	99430
2014-10-24	37.47	37.72	37.02	37.52	79316
2014-10-27	37.48	37.72	37.23	37.53	49334
2014-10-28	37.72	37.89	37.49	37.81	103479
2014-10-29	37.89	37.98	37.46	37.75	75102
2014-10-30	37.71	38.02	37.44	37.76	75140
2014-10-31	38.29	38.33	37.65	37.85	175329
2014-11-03	37.82	38.24	37.81	38.17	200472
2014-11-04	38.06	38.26	36.89	37.04	271416
2014-11-05	37.26	37.81	36.90	37.15	253723
2014-11-06	37.34	40.09	37.34	39.32	306093
2014-11-07	39.44	40.48	38.89	40.40	336187
2014-11-10	40.27	40.27	39.47	39.51	236307
2014-11-11	39.38	40.07	39.14	39.50	148974
2014-11-12	39.51	39.90	39.46	39.64	116943
2014-11-13	39.94	40.32	39.64	40.21	47715
2014-11-14	40.79	41.09	40.46	40.99	167651
2014-11-17	40.40	41.17	40.40	40.67	126766
2014-11-18	40.10	40.87	40.10	40.58	135393
2014-11-19	40.63	40.99	40.22	40.69	180683
2014-11-20	40.45	42.48	40.42	42.25	301262
2014-11-21	42.53	42.84	42.16	42.62	248451
2014-11-24	42.80	43.12	42.63	42.97	200853
2014-11-25	42.93	43.10	42.42	42.72	176994
2014-11-26	42.82	43.51	42.58	43.31	129855
2014-11-28	43.29	43.89	43.04	43.65	95651
2014-12-01	43.32	43.65	43.02	43.15	236285
2014-12-02	43.09	43.24	42.43	42.71	163717
2014-12-03	42.86	42.86	42.31	42.40	169809
2014-12-04	42.29	42.63	41.60	42.45	216343
2014-12-05	42.41	42.93	42.38	42.85	255145
2014-12-08	42.76	43.18	42.46	42.63	202259
2014-12-09	42.16	42.58	41.68	42.20	145986
2014-12-10	42.20	42.40	41.16	41.29	126332
2014-12-11	41.54	42.14	41.09	41.13	82751
2014-12-12	40.81	41.12	40.51	40.69	93687
2014-12-15	40.95	41.40	39.49	40.28	188433
2014-12-16	40.07	40.77	39.70	39.79	132340
2014-12-17	39.78	40.84	39.51	40.56	130151
2014-12-18	41.07	41.34	40.80	41.13	109778
2014-12-19	41.26	41.52	40.86	41.31	186384
2014-12-22	41.40	41.80	41.04	41.34	95993
2014-12-23	41.50	42.26	41.05	41.88	147523
2014-12-24	41.88	42.80	41.76	42.16	83520
2014-12-26	42.27	42.47	42.07	42.12	53703
2014-12-29	42.13	43.01	41.82	42.57	152565
2014-12-30	42.38	42.63	41.94	42.45	116943
2014-12-31	42.47	42.66	41.94	42.53	148383
2015-01-02	42.55	42.70	41.67	42.19	148257
2015-01-05	41.73	41.93	40.47	40.60	283349
2015-01-06	40.50	41.02	40.21	40.45	481272
2015-01-07	40.71	40.86	39.65	39.98	140924
2015-01-08	40.40	41.68	40.31	41.58	240314
2015-01-09	41.61	42.53	41.29	41.95	225629
2015-01-12	41.84	42.21	41.26	41.63	141461
2015-01-13	41.81	42.59	41.63	41.86	110955
2015-01-14	41.38	41.82	40.94	41.59	101254
2015-01-15	41.67	41.78	40.66	40.99	124054
2015-01-16	40.88	41.43	40.54	41.35	118278
2015-01-20	41.37	41.91	41.26	41.48	124369
2015-01-21	41.38	41.89	41.37	41.78	102262
2015-01-22	41.89	42.83	41.84	42.55	164152
2015-01-23	42.53	42.81	42.33	42.42	165264
2015-01-26	42.31	42.84	41.99	42.81	120540
2015-01-27	42.20	42.87	41.99	42.53	111721
2015-01-28	42.78	43.01	42.30	42.35	131068
2015-01-29	42.45	42.93	42.00	42.88	136050
2015-01-30	42.60	42.99	42.13	42.26	177741
2015-02-02	42.45	42.74	41.62	42.24	134688
2015-02-03	42.43	43.27	42.29	43.23	97170
2015-02-04	43.18	43.30	42.71	42.81	189260
2015-02-05	42.87	43.53	42.71	43.49	134288
2015-02-06	43.51	43.52	42.93	43.27	78177
2015-02-09	43.16	43.46	42.89	43.40	51708
2015-02-10	43.62	43.62	43.18	43.51	103338
2015-02-11	43.45	43.69	43.40	43.54	54756
2015-02-12	43.58	44.51	43.58	44.14	122828
2015-02-13	44.31	44.94	44.15	44.62	181555
2015-02-17	44.62	44.67	43.78	44.54	74111
2015-02-18	44.52	44.84	44.14	44.75	154165
2015-02-19	44.72	44.89	43.44	44.04	175964
2015-02-20	45.36	45.36	44.05	44.80	180794
2015-02-23	44.85	44.85	44.26	44.47	182629
2015-02-24	44.39	44.72	43.97	44.17	209724
2015-02-25	44.08	44.50	43.77	43.97	71447
2015-02-26	43.82	44.00	43.55	43.70	77727
2015-02-27	43.54	44.07	43.11	44.03	183352
2015-03-02	43.91	44.39	43.74	44.32	118502
2015-03-03	44.25	44.95	44.07	44.54	169007
2015-03-04	44.60	44.73	43.18	43.28	99056
2015-03-05	43.39	43.41	42.98	43.38	67218
2015-03-06	43.22	43.56	43.09	43.48	94465
2015-03-09	43.51	43.54	42.85	42.90	62374
2015-03-10	42.47	42.47	41.10	41.10	174234
2015-03-11	41.10	41.90	40.54	41.89	197438
2015-03-12	42.15	42.29	41.45	42.20	84416
2015-03-13	42.20	42.20	41.19	41.43	66004
2015-03-16	41.46	41.87	41.36	41.71	68781
2015-03-17	41.54	41.54	40.96	41.31	193182
2015-03-18	41.13	41.55	40.89	41.33	127485
2015-03-19	41.18	41.44	40.84	41.32	138040
2015-03-20	41.57	42.17	41.39	42.04	168897
2015-03-23	41.99	42.50	41.65	41.94	139964
2015-03-24	41.97	42.12	41.68	41.81	93502
2015-03-25	41.91	42.00	41.22	41.29	121430
2015-03-26	41.17	41.52	40.62	41.13	129762
2015-03-27	40.98	41.60	40.98	41.48	93740
2015-03-30	41.58	42.16	41.58	42.03	72528
2015-03-31	41.79	42.21	41.35	41.90	138403
2015-04-01	42.04	42.29	41.31	41.94	131494
2015-04-02	41.67	41.79	41.16	41.56	180993
2015-04-06	41.22	42.10	40.75	41.55	86968
2015-04-07	41.56	41.71	41.27	41.39	110097
2015-04-08	41.35	41.65	41.17	41.51	78195
2015-04-09	41.52	42.73	41.52	42.69	122873
2015-04-10	42.73	42.81	41.98	42.01	69815
2015-04-13	42.14	42.31	41.68	41.71	57859
2015-04-14	41.78	42.00	41.40	41.70	54755
2015-04-15	41.81	42.01	41.54	42.01	82971
2015-04-16	41.81	42.47	41.64	42.44	76577
2015-04-17	42.00	42.20	41.28	41.35	57600
2015-04-20	41.66	41.80	41.22	41.71	77667
2015-04-21	41.94	42.06	41.38	41.49	62301
2015-04-22	41.67	41.73	41.08	41.29	52016
2015-04-23	41.22	41.91	41.09	41.60	105126
2015-04-24	41.71	41.86	41.23	41.69	65598
2015-04-27	41.64	41.79	41.03	41.30	64393
2015-04-28	41.19	42.13	41.03	41.77	189316
2015-04-29	41.73	42.15	41.16	41.47	87866
2015-04-30	41.40	41.42	39.98	40.50	139245
2015-05-01	41.01	41.01	40.22	40.71	87287
2015-05-04	40.74	41.05	40.41	40.86	59507
2015-05-05	40.81	42.07	40.45	40.91	143754
2015-05-06	40.92	41.09	40.31	40.86	149753
2015-05-07	40.45	40.49	38.89	39.72	291509
2015-05-08	39.85	39.93	39.26	39.48	99943
2015-05-11	39.32	40.05	39.11	39.91	141502
2015-05-12	39.69	40.24	39.38	40.09	181268
2015-05-13	40.14	40.48	39.72	39.80	69620
2015-05-14	39.98	40.09	39.60	39.86	59536
2015-05-15	39.86	40.15	39.41	39.80	73013
2015-05-18	39.69	40.42	39.69	40.34	77503
2015-05-19	40.08	40.38	39.85	39.93	68299
2015-05-20	39.88	40.36	39.72	40.23	89901
2015-05-21	40.11	40.29	39.88	40.09	72045
2015-05-22	40.09	40.58	39.93	40.42	118649
2015-05-26	40.37	40.37	39.58	39.71	101780
2015-05-27	39.70	40.28	39.56	40.01	97153
2015-05-28	39.90	40.61	39.90	40.52	133731
2015-05-29	40.43	40.91	40.37	40.58	112627
2015-06-01	40.50	41.39	40.42	41.32	159145
2015-06-02	41.10	41.56	40.94	41.32	132630
2015-06-03	41.38	41.58	41.08	41.33	80161
2015-06-04	41.19	41.59	40.70	41.53	133579
2015-06-05	41.47	41.69	41.03	41.69	105910
2015-06-08	41.48	41.69	41.20	41.38	203091
2015-06-09	41.13	41.58	40.79	41.46	110037
2015-06-10	41.66	42.04	41.52	41.74	105945
2015-06-11	41.77	41.78	41.17	41.31	234048
2015-06-12	41.23	41.47	41.09	41.46	94410
2015-06-15	41.09	41.09	40.20	40.71	172552
2015-06-16	40.55	40.82	40.25	40.41	125809
2015-06-17	40.50	40.75	40.14	40.35	73537
2015-06-18	40.41	41.27	40.41	41.20	303530
2015-06-19	41.36	41.51	40.88	41.02	167060
2015-06-22	41.06	41.07	40.77	40.84	169760
2015-06-23	40.89	41.05	40.81	40.99	124220
2015-06-24	40.92	41.04	40.17	40.36	97260
2015-06-25	40.36	40.58	40.21	40.35	102747
2015-06-26	40.28	40.57	39.77	39.85	731905
2015-06-29	39.18	39.47	38.72	38.84	154835
2015-06-30	38.72	39.63	38.72	39.43	296935
2015-07-01	39.68	40.13	39.35	39.93	197363
2015-07-02	39.76	39.90	38.53	38.77	224574
2015-07-06	38.10	39.13	37.40	39.02	186260
2015-07-07	39.20	39.20	37.54	38.90	170170
2015-07-08	38.75	39.06	37.81	38.19	129557
2015-07-09	38.53	38.88	37.89	38.02	118130
2015-07-10	38.34	38.49	37.84	38.18	122827
2015-07-13	38.28	39.21	38.28	39.01	126647
2015-07-14	38.87	38.97	38.59	38.77	75623
2015-07-15	38.88	38.88	38.45	38.77	105377
2015-07-16	38.88	39.25	38.81	39.11	103703
2015-07-17	39.17	39.22	38.67	38.85	189987
2015-07-20	38.90	38.90	38.12	38.52	166366
2015-07-21	38.52	38.60	37.92	38.15	69870
2015-07-22	38.06	38.19	37.54	37.66	81908
2015-07-23	37.72	37.93	37.51	37.70	84431
2015-07-24	37.82	37.98	37.17	37.58	104526
2015-07-27	37.47	37.55	36.88	37.05	79358
2015-07-28	36.91	37.28	36.57	37.20	122699
2015-07-29	37.21	37.64	37.04	37.55	88988
2015-07-30	37.48	37.79	37.40	37.66	141275
2015-07-31	37.70	37.96	37.38	37.60	116601
2015-08-03	37.52	38.06	37.42	37.77	117859
2015-08-04	37.86	38.25	37.61	38.06	158043
2015-08-05	38.06	38.60	37.96	38.21	141744
2015-08-06	37.82	38.52	37.23	38.11	115804
2015-08-07	37.91	38.15	37.13	37.61	133150
2015-08-10	37.80	38.29	37.39	38.21	99164
2015-08-11	37.48	38.20	37.14	37.84	152769
2015-08-12	37.43	38.19	37.26	37.64	117069
2015-08-13	37.75	37.93	37.09	37.26	70502
2015-08-14	37.20	37.84	37.20	37.61	84263
2015-08-17	37.59	38.04	37.17	37.87	84928
2015-08-18	37.63	38.03	37.08	37.71	108438
2015-08-19	37.42	37.75	36.91	37.61	142292
2015-08-20	37.12	37.34	36.56	36.79	134746
2015-08-21	36.50	36.58	35.15	35.49	246559
2015-08-24	33.32	34.95	32.42	34.02	274989
2015-08-25	34.99	34.99	33.93	34.04	243094
2015-08-26	34.78	35.21	34.10	35.13	166009
2015-08-27	35.51	36.52	35.21	36.14	118566
2015-08-28	36.08	36.53	35.89	36.12	97083
2015-08-31	35.84	36.57	35.63	36.13	193686
2015-09-01	35.48	36.13	35.08	35.17	160346
2015-09-02	35.56	35.72	34.91	35.69	149408
2015-09-03	35.83	36.13	35.71	35.90	100091
2015-09-04	35.59	35.59	34.94	34.99	196144
2015-09-08	35.59	35.86	35.38	35.77	89748
2015-09-09	36.10	36.14	35.26	35.45	146234
2015-09-10	35.20	35.72	35.18	35.35	83605
2015-09-11	35.16	35.44	34.75	35.35	88399
2015-09-14	35.33	35.42	35.04	35.30	132018
2015-09-15	35.33	35.73	35.30	35.71	67468
2015-09-16	35.65	36.13	35.65	35.97	49032
2015-09-17	35.90	36.40	35.90	36.09	69092
2015-09-18	35.68	36.04	35.65	35.84	176448
2015-09-21	36.06	36.16	35.56	35.72	99000
2015-09-22	35.27	35.61	34.97	35.25	116612
2015-09-23	35.35	35.42	34.69	35.21	122893
2015-09-24	34.89	35.01	34.48	34.91	67778
2015-09-25	35.16	35.16	34.57	34.87	68054
2015-09-28	34.71	34.71	33.82	34.18	103731
2015-09-29	34.16	34.43	33.52	33.97	127768
2015-09-30	34.23	34.95	34.01	34.86	178701
2015-10-01	34.87	35.55	34.69	35.50	246153
2015-10-02	34.95	34.95	33.07	34.73	236796
2015-10-05	34.92	35.64	34.88	35.47	162598
2015-10-06	35.46	36.22	35.32	36.06	95406
2015-10-07	36.18	36.61	35.82	36.42	119971
2015-10-08	36.40	36.86	36.29	36.73	106470
2015-10-09	36.83	37.08	36.45	36.85	101942
2015-10-12	36.89	36.95	36.48	36.56	98169
2015-10-13	36.41	37.02	36.29	36.53	109596
2015-10-14	36.54	36.54	35.58	35.75	163612
2015-10-15	35.88	36.43	35.62	36.32	85148
2015-10-16	36.39	36.44	35.98	36.43	91873
2015-10-19	36.19	36.65	34.45	36.54	97862
2015-10-20	36.67	36.71	36.33	36.53	70922
2015-10-21	36.59	36.73	35.78	35.94	71083
2015-10-22	36.10	36.51	36.10	36.36	104394
2015-10-23	36.45	36.68	36.13	36.56	68319
2015-10-26	36.54	37.08	36.38	36.74	75367
2015-10-27	36.66	36.66	36.02	36.29	49737
2015-10-28	36.43	37.16	36.40	37.12	74160
2015-10-29	37.01	37.22	36.46	36.56	119969
2015-10-30	36.55	36.93	36.15	36.32	117949
2015-11-02	36.41	37.04	36.34	36.98	151218
2015-11-03	36.99	37.81	36.81	37.58	92863
2015-11-04	37.61	37.98	37.21	37.35	69905
2015-11-05	37.38	37.43	36.64	37.17	81292
2015-11-06	36.33	36.98	35.72	36.70	122771
2015-11-09	36.48	36.51	34.22	34.58	219921
2015-11-10	34.62	34.74	33.78	34.11	112599
2015-11-11	34.04	34.51	33.63	33.67	102562
2015-11-12	33.47	33.94	32.69	32.75	106107
2015-11-13	32.62	32.69	32.09	32.18	81833
2015-11-16	32.24	33.09	31.02	32.83	90771
2015-11-17	32.81	32.97	31.79	32.28	75639
2015-11-18	32.45	32.78	32.20	32.70	63933
2015-11-19	32.78	32.81	31.92	31.98	93578
2015-11-20	32.03	32.29	31.92	31.93	115324
2015-11-23	31.88	32.26	31.46	31.49	93758
2015-11-24	31.27	31.51	29.97	31.38	102319
2015-11-25	31.37	31.83	31.32	31.54	65240
2015-11-27	31.59	31.82	31.24	31.76	91963
2015-11-30	31.79	31.99	31.58	31.68	71953
2015-12-01	31.75	31.92	30.63	30.75	238538
2015-12-02	30.96	31.66	30.09	31.15	119943
2015-12-03	31.18	31.66	30.81	30.94	75475
2015-12-04	30.98	31.36	30.81	31.14	69055
2015-12-07	30.99	31.20	30.66	31.18	136057
2015-12-08	30.90	31.07	30.31	30.65	98950
2015-12-09	30.62	31.21	30.15	30.47	67884
2015-12-10	30.46	31.28	30.23	30.81	192583
2015-12-11	30.51	30.78	30.02	30.13	102482
2015-12-14	30.17	30.51	29.45	29.67	142478
2015-12-15	29.75	30.35	29.75	29.98	83183
2015-12-16	30.13	30.76	30.13	30.50	78587
2015-12-17	30.62	30.71	29.87	29.88	128820
2015-12-18	29.66	30.06	29.47	29.86	279642
2015-12-21	29.92	30.16	29.64	29.96	111593
2015-12-22	30.14	30.46	30.09	30.28	107662
2015-12-23	30.38	31.45	30.38	31.05	136821
2015-12-24	31.10	31.76	31.10	31.27	57578
2015-12-28	31.06	31.30	30.44	30.89	129084
2015-12-29	30.98	31.46	30.73	31.24	71555
2015-12-30	31.19	31.33	30.86	31.08	105631
2015-12-31	30.90	32.44	30.50	31.68	391366
2016-01-04	31.27	31.97	30.77	31.45	171448
2016-01-05	31.29	31.42	30.15	30.74	231505
2016-01-06	30.25	30.94	29.58	30.10	213143
2016-01-07	29.57	30.00	28.40	29.07	174427
2016-01-08	29.15	29.49	28.39	28.52	197884
2016-01-11	28.60	29.03	28.24	28.63	211277
2016-01-12	28.80	29.16	28.20	28.70	146805
2016-01-13	28.79	28.95	27.88	28.17	187881
2016-01-14	28.34	28.77	28.00	28.38	96031
2016-01-15	28.21	28.46	27.14	27.86	164966
2016-01-19	28.19	28.30	26.89	27.20	152168
2016-01-20	26.87	27.61	26.02	27.35	156944
2016-01-21	27.37	27.73	27.16	27.48	131831
2016-01-22	27.87	28.14	27.48	27.76	114846
2016-01-25	27.70	27.85	27.31	27.37	97816
2016-01-26	27.53	28.34	25.00	28.06	74726
2016-01-27	27.99	28.31	27.40	27.60	53700
2016-01-28	27.67	27.86	26.98	27.06	87521
2016-01-29	27.15	28.47	27.15	28.46	166140
2016-02-01	28.17	28.58	27.55	28.47	95312
2016-02-02	28.24	28.94	27.56	28.19	286307
2016-02-03	28.47	28.84	27.96	28.73	181328
2016-02-04	28.68	29.47	28.68	29.21	109351
2016-02-05	29.12	29.15	26.76	28.68	98998
2016-02-08	28.34	29.27	27.02	27.83	284480
2016-02-09	27.56	27.99	26.87	27.14	116176
2016-02-10	27.39	27.79	26.99	27.19	76338
2016-02-11	26.77	27.19	26.03	27.05	79680
2016-02-12	27.34	28.38	27.02	28.17	77113
2016-02-16	28.51	29.28	28.20	29.22	96879
2016-02-17	29.49	29.70	29.27	29.64	121875
2016-02-18	29.66	29.66	29.15	29.53	111748
2016-02-19	29.45	29.95	29.13	29.82	105943
2016-02-22	30.02	30.43	29.57	30.17	105317
2016-02-23	30.07	30.94	29.78	30.80	188641
2016-02-24	31.11	34.91	30.60	34.54	546691
2016-02-25	34.49	36.40	34.40	36.21	366961
2016-02-26	36.20	36.84	35.70	36.27	212396
2016-02-29	36.27	36.89	35.91	36.21	252519
2016-03-01	36.24	36.95	35.94	36.21	183388
2016-03-02	36.29	36.53	35.89	36.26	151749
2016-03-03	36.33	36.92	35.86	36.75	170067
2016-03-04	36.66	37.23	36.20	36.60	114378
2016-03-07	36.47	37.48	36.35	37.17	114211
2016-03-08	36.78	37.17	36.39	37.17	134565
2016-03-09	36.77	37.03	36.36	36.62	118451
2016-03-10	36.50	37.26	36.42	36.74	158481
2016-03-11	37.04	37.25	36.66	37.07	85318
2016-03-14	36.87	37.21	36.70	36.84	41879
2016-03-15	36.41	36.63	35.98	36.03	151415
2016-03-16	36.04	36.76	34.65	35.98	296737
2016-03-17	35.93	36.69	35.89	36.45	300420
2016-03-18	36.66	36.77	36.27	36.48	292735
2016-03-21	36.43	36.74	36.15	36.40	198343
2016-03-22	36.16	36.37	35.94	35.97	128881
2016-03-23	35.88	35.90	35.08	35.09	138524
2016-03-24	34.80	35.65	34.43	35.59	106974
2016-03-28	35.61	35.84	35.25	35.75	33484
2016-03-29	35.29	36.08	34.94	35.85	123418
2016-03-30	35.80	36.35	35.80	35.99	136183
2016-03-31	35.89	36.14	35.52	35.99	134321
2016-04-01	35.92	36.06	35.35	35.59	124927
2016-04-04	35.33	35.52	34.83	35.00	172253
2016-04-05	34.87	34.87	34.12	34.46	160726
2016-04-06	34.27	34.36	33.54	34.02	180044
2016-04-07	33.89	34.02	32.76	33.02	253910
2016-04-08	33.37	33.93	32.81	32.93	120396
2016-04-11	33.01	33.40	32.66	32.67	74706
2016-04-12	32.72	33.07	32.10	32.73	82523
2016-04-13	32.92	33.40	32.89	33.36	120996
2016-04-14	33.30	33.52	32.83	32.99	134595
2016-04-15	32.94	33.99	32.59	32.84	102514
2016-04-18	32.64	33.10	32.52	32.79	119488
2016-04-19	32.92	33.16	32.41	33.12	84909
2016-04-20	33.04	33.38	32.88	33.09	81432
2016-04-21	33.17	33.30	33.01	33.29	132618
2016-04-22	33.33	33.49	32.99	33.28	122323
2016-04-25	33.28	33.37	32.83	33.37	103585
2016-04-26	33.34	33.97	32.95	33.79	84164
2016-04-27	33.78	34.24	33.72	34.11	133209
2016-04-28	33.93	34.42	33.87	34.14	102183
2016-04-29	34.16	34.16	33.07	33.15	227706
2016-05-02	33.21	33.63	33.06	33.60	119526
2016-05-03	33.37	34.23	32.73	33.12	88601
2016-05-04	32.84	33.10	32.33	32.76	132570
2016-05-05	32.95	32.96	30.44	31.24	538171
2016-05-06	31.20	32.31	31.08	32.22	183187
2016-05-09	32.22	32.52	32.00	32.06	115234
2016-05-10	33.63	34.02	32.52	33.29	235894
2016-05-11	33.47	34.10	32.04	33.82	254860
2016-05-12	34.03	34.14	33.15	33.29	230122
2016-05-13	33.28	33.47	32.63	32.73	272664
2016-05-16	32.84	33.27	32.37	32.82	156209
2016-05-17	32.74	33.69	32.05	32.18	150957
2016-05-18	32.13	32.41	31.93	32.10	145577
2016-05-19	31.97	32.52	31.62	31.77	128445
2016-05-20	31.90	32.43	31.90	32.36	114083
2016-05-23	32.26	32.66	32.01	32.34	111415
2016-05-24	32.57	33.02	32.55	32.72	114382
2016-05-25	32.83	33.07	32.44	32.83	95878
2016-05-26	32.91	32.99	32.11	32.60	97182
2016-05-27	32.59	32.86	32.45	32.59	76856
2016-05-31	32.70	32.78	32.21	32.43	119894
2016-06-01	32.59	32.68	31.99	32.51	174051
2016-06-02	32.40	33.20	32.38	33.17	157308
2016-06-03	33.22	33.22	32.45	33.03	153472
2016-06-06	33.15	33.50	32.90	33.19	114718
2016-06-07	33.22	33.40	33.07	33.29	129233
2016-06-08	33.16	33.86	33.09	33.83	325511
2016-06-09	33.71	33.74	32.83	32.86	168062
2016-06-10	32.66	32.66	31.67	31.74	131000
2016-06-13	31.61	33.58	31.23	31.25	126284
2016-06-14	31.22	31.53	30.82	31.08	122263
2016-06-15	31.37	31.78	31.19	31.65	166680
2016-06-16	31.62	31.72	31.11	31.63	212334
2016-06-17	31.63	31.92	31.11	31.30	162234
2016-06-20	31.72	33.50	31.32	31.88	242168
2016-06-21	32.05	32.05	31.32	31.67	156545
2016-06-22	31.79	32.13	31.36	31.68	250321
2016-06-23	31.95	32.51	31.78	32.31	134463
2016-06-24	31.11	31.66	30.74	31.10	394851
2016-06-27	30.84	30.84	29.89	30.17	236098
2016-06-28	30.50	30.77	30.26	30.67	140993
2016-06-29	31.03	31.62	30.78	31.58	160025
2016-06-30	31.55	32.16	31.27	32.16	231744
2016-07-01	32.20	32.69	32.03	32.15	119153
2016-07-05	31.54	31.64	29.52	30.39	238952
2016-07-06	30.29	31.36	29.51	31.34	203676
2016-07-07	31.29	31.71	31.13	31.34	147841
2016-07-08	31.62	31.87	31.40	31.58	216332
2016-07-11	31.80	31.99	31.27	31.86	101777
2016-07-12	31.96	32.15	31.65	32.09	137341
2016-07-13	32.22	32.31	31.71	31.82	92337
2016-07-14	32.05	32.05	31.39	31.75	97724
2016-07-15	31.75	31.77	31.43	31.70	89989
2016-07-18	31.58	31.92	31.58	31.74	160693
2016-07-19	31.71	31.73	31.36	31.39	108713
2016-07-20	31.46	31.66	31.28	31.58	88031
2016-07-21	31.66	31.66	31.32	31.50	111925
2016-07-22	31.54	31.80	31.45	31.75	85597
2016-07-25	31.70	31.88	31.54	31.54	76814
2016-07-26	31.58	31.58	31.05	31.27	176593
2016-07-27	31.43	31.43	31.05	31.41	130210
2016-07-28	31.40	31.49	30.78	30.98	120899
2016-07-29	30.87	31.57	30.83	31.55	237606
2016-08-01	31.40	31.50	30.94	31.06	128168
2016-08-02	31.10	31.30	30.30	30.34	161284
2016-08-03	30.30	30.73	30.26	30.73	107354
2016-08-04	30.80	31.03	30.46	30.74	73033
2016-08-05	30.86	31.10	30.58	30.95	203775
2016-08-08	30.90	31.75	30.86	31.29	186093
2016-08-09	32.68	33.21	31.38	31.78	221776
2016-08-10	31.74	31.76	30.88	30.94	197518
2016-08-11	31.15	31.15	30.00	30.13	166639
2016-08-12	29.99	30.11	29.64	29.90	160138
2016-08-15	30.02	31.24	30.02	31.21	200729
2016-08-16	31.06	31.41	30.66	31.18	121335
2016-08-17	31.18	31.34	30.80	30.95	134444
2016-08-18	31.07	31.35	30.58	31.23	172468
2016-08-19	31.24	31.38	31.07	31.24	126221
2016-08-22	31.21	31.31	30.22	30.99	81824
2016-08-23	31.06	31.39	31.03	31.24	98204
2016-08-24	31.26	31.46	31.18	31.33	106746
2016-08-25	31.20	31.72	31.19	31.41	161396
2016-08-26	31.55	31.55	30.85	31.03	108255
2016-08-29	31.16	31.43	31.16	31.33	107099
2016-08-30	31.41	31.70	31.16	31.54	137766
2016-08-31	31.59	31.88	31.20	31.40	216172
2016-09-01	31.70	32.26	31.35	31.72	253152
2016-09-02	31.97	32.14	31.75	31.97	137006
2016-09-06	32.01	32.27	31.54	31.64	234210
2016-09-07	31.62	32.06	31.31	31.84	274038
2016-09-08	31.81	32.19	31.71	31.90	158165
2016-09-09	31.75	31.95	31.27	31.34	227837
2016-09-12	31.29	31.90	31.02	31.84	150603
2016-09-13	31.59	31.79	31.33	31.72	198015
2016-09-14	31.69	31.79	31.05	31.11	166183
2016-09-15	31.13	31.36	30.93	31.23	184659
2016-09-16	31.00	31.58	30.94	31.27	675477
2016-09-19	31.20	32.34	31.20	32.29	175349
2016-09-20	32.31	32.72	32.06	32.14	154021
2016-09-21	32.24	32.81	32.12	32.49	157925
2016-09-22	32.73	33.28	32.62	33.25	191060
2016-09-23	33.30	33.61	33.09	33.27	224148
2016-09-26	33.24	33.64	32.93	33.40	264525
2016-09-27	33.42	33.78	33.41	33.63	269581
2016-09-28	33.80	34.25	33.10	34.12	192205
2016-09-29	34.11	34.69	34.08	34.43	223439
2016-09-30	34.51	35.55	34.43	35.50	334843
2016-10-03	35.50	35.53	34.79	35.32	264029
2016-10-04	35.08	35.59	34.34	35.50	307126
2016-10-05	35.51	36.49	34.41	36.27	187132
2016-10-06	36.65	38.46	36.48	38.40	644735
2016-10-07	38.32	38.37	37.68	38.04	278110
2016-10-10	38.39	38.51	37.85	38.31	171571
2016-10-11	38.35	38.35	37.66	37.77	184044
2016-10-12	37.61	37.82	36.75	36.90	215076
2016-10-13	36.59	37.16	36.30	36.91	110295
2016-10-14	37.03	37.56	36.69	37.09	144384
2016-10-17	36.92	37.30	36.76	37.17	202177
2016-10-18	37.66	37.66	37.13	37.13	109723
2016-10-19	37.19	37.37	36.41	37.28	129413
2016-10-20	37.23	37.38	37.10	37.28	74115
2016-10-21	37.18	37.87	36.87	37.77	194238
2016-10-24	37.92	37.94	37.45	37.85	113102
2016-10-25	37.79	38.02	37.55	37.59	126200
2016-10-26	37.35	37.87	37.35	37.83	114927
2016-10-27	37.89	38.04	37.38	37.57	118485
2016-10-28	37.55	37.96	37.36	37.61	113361
2016-10-31	37.81	38.04	37.41	37.86	177991
2016-11-01	38.06	38.06	36.97	37.14	155214
2016-11-02	37.17	37.17	36.53	36.67	131103
2016-11-03	36.61	36.95	36.57	36.67	84302
2016-11-04	36.83	37.27	36.58	36.76	184216
2016-11-07	37.08	37.75	35.65	37.30	200649
2016-11-08	37.67	38.27	36.04	37.94	300076
2016-11-09	37.64	39.09	36.61	39.05	163168
2016-11-10	39.46	40.37	39.08	40.08	288696
2016-11-11	39.97	40.75	39.04	40.66	204251
2016-11-14	40.91	41.07	40.45	40.82	207176
2016-11-15	40.85	41.13	40.54	40.62	202845
2016-11-16	40.53	40.71	40.38	40.43	166648
2016-11-17	40.50	40.61	40.28	40.38	109175
2016-11-18	40.50	40.64	40.33	40.45	133986
2016-11-21	40.58	40.79	40.36	40.75	124860
2016-11-22	40.73	40.89	40.37	40.79	109891
2016-11-23	40.63	40.92	40.45	40.85	122727
2016-11-25	41.02	41.19	40.44	41.12	59695
2016-11-28	40.91	41.43	40.72	40.75	95343
2016-11-29	40.87	41.01	40.64	40.71	76223
2016-11-30	41.01	41.60	40.54	41.31	277316
2016-12-01	41.54	42.56	41.12	41.97	239458
2016-12-02	41.82	42.03	41.11	41.14	190466
2016-12-05	41.34	42.16	40.95	41.84	131609
2016-12-06	41.95	42.29	41.71	42.12	78535
2016-12-07	42.24	42.67	42.16	42.64	96509
2016-12-08	42.53	43.28	42.40	43.22	103664
2016-12-09	43.49	43.57	42.23	42.87	111654
2016-12-12	42.99	43.09	42.16	42.32	77235
2016-12-13	42.30	42.46	41.68	42.03	106972
2016-12-14	42.21	42.29	41.79	41.99	105212
2016-12-15	41.92	42.77	41.83	42.48	98699
2016-12-16	42.29	42.56	42.21	42.43	151258
2016-12-19	42.62	43.18	42.21	42.66	90066
2016-12-20	42.82	42.93	42.13	42.71	75580
2016-12-21	42.46	42.55	42.00	42.15	147156
2016-12-22	42.33	42.38	41.60	42.20	100232
2016-12-23	42.16	42.57	41.89	42.07	48837
2016-12-27	41.99	42.65	41.99	42.10	109709
2016-12-28	42.18	42.24	41.66	42.16	85704
2016-12-29	42.38	42.42	41.68	41.95	66093
2016-12-30	42.15	42.15	41.09	41.63	168788
2017-01-03	41.50	42.02	40.53	41.81	123159
2017-01-04	41.52	42.00	41.33	41.86	168836
2017-01-05	41.74	42.02	41.41	41.80	83654
2017-01-06	41.77	41.94	41.13	41.25	128250
2017-01-09	41.32	41.79	41.07	41.26	103389
2017-01-10	41.26	41.74	41.13	41.73	93906
2017-01-11	41.88	42.53	41.60	42.46	130767
2017-01-12	42.46	42.81	41.99	42.76	107489
2017-01-13	42.91	43.34	42.72	42.89	163966
2017-01-17	42.81	42.95	41.15	42.93	168477
2017-01-18	42.93	43.27	40.36	43.25	187280
2017-01-19	43.21	43.40	42.41	43.31	153269
2017-01-20	43.20	43.45	43.03	43.29	156227
2017-01-23	43.33	43.36	42.12	42.35	106433
2017-01-24	42.53	42.84	41.85	42.56	102017
2017-01-25	42.72	43.25	42.70	43.04	91224
2017-01-26	43.07	43.20	42.51	42.83	134908
2017-01-27	42.89	42.89	41.94	42.66	270210
2017-01-30	42.47	42.47	40.75	41.52	156465
2017-01-31	41.29	41.39	40.92	41.26	161962
2017-02-01	42.32	45.10	42.32	44.60	733172
2017-02-02	44.39	46.03	43.83	45.36	345692
2017-02-03	45.44	46.00	45.10	45.40	212651
2017-02-06	45.00	45.73	44.82	44.88	225018
2017-02-07	44.67	44.81	43.61	43.88	252134
2017-02-08	43.63	44.38	43.01	43.08	260399
2017-02-09	43.25	43.57	42.57	43.08	174452
2017-02-10	43.01	44.00	42.90	43.59	136783
2017-02-13	43.75	44.08	43.48	43.61	109643
2017-02-14	43.40	43.78	43.30	43.74	89264
2017-02-15	43.86	43.86	43.36	43.49	111407
2017-02-16	43.54	44.33	43.54	44.15	222762
2017-02-17	43.95	44.76	43.74	44.65	188792
2017-02-21	44.13	45.05	44.13	44.84	162856
2017-02-22	44.93	45.06	44.62	44.98	142821
2017-02-23	44.76	44.93	44.22	44.75	244783
2017-02-24	44.57	46.40	43.71	45.57	336130
2017-02-27	45.53	45.69	44.44	44.79	302088
2017-02-28	42.93	43.71	42.08	43.15	623726
2017-03-01	43.74	43.94	42.55	43.81	201165
2017-03-02	43.81	44.04	42.91	43.74	199065
2017-03-03	43.73	43.73	42.92	43.43	167230
2017-03-06	43.29	43.32	41.77	42.57	184507
2017-03-07	41.99	42.63	41.99	42.54	215876
2017-03-08	42.58	43.30	42.58	43.23	134853
2017-03-09	42.99	43.53	41.75	43.20	106054
2017-03-10	43.29	43.80	42.96	43.52	117559
2017-03-13	43.50	44.09	43.10	43.78	207660
2017-03-14	43.50	44.55	43.18	44.52	269218
2017-03-15	44.55	44.85	44.10	44.55	329003
2017-03-16	44.49	44.95	44.00	44.69	114703
2017-03-17	44.80	45.08	43.95	44.77	456647
2017-03-20	44.50	45.14	44.42	44.94	129604
2017-03-21	44.90	45.19	44.31	44.46	306873
2017-03-22	44.60	45.03	44.46	44.55	526367
2017-03-23	44.27	45.15	43.82	44.66	232951
2017-03-24	44.74	44.97	44.46	44.70	287091
2017-03-27	44.40	44.57	43.51	44.22	213466
2017-03-28	43.91	44.39	42.97	44.09	486389
2017-03-29	43.84	44.76	43.69	44.63	165573
2017-03-30	44.80	45.33	44.69	45.28	138529
2017-03-31	45.33	46.17	44.83	46.13	278530
2017-04-03	45.91	46.44	45.74	45.95	286618
2017-04-04	45.61	46.32	43.01	46.15	269042
2017-04-05	46.26	46.29	44.59	45.30	558692
2017-04-06	45.33	45.85	44.45	45.66	98238
2017-04-07	45.66	46.23	45.49	45.83	134219
2017-04-10	45.87	46.29	45.73	46.04	108581
2017-04-11	46.03	46.17	45.71	46.00	114837
2017-04-12	46.01	46.13	45.62	45.67	95766
2017-04-13	45.10	45.91	44.85	44.89	87777
2017-04-17	44.98	45.91	44.89	45.83	150028
2017-04-18	45.74	46.15	45.61	45.81	216287
2017-04-19	46.05	46.36	45.45	46.23	176475
2017-04-20	46.42	46.66	46.29	46.58	103267
2017-04-21	46.55	46.80	45.91	46.09	107568
2017-04-24	46.26	46.50	46.13	46.25	226470
2017-04-25	46.45	47.30	46.32	47.10	233914
2017-04-26	47.10	48.01	47.10	47.31	161135
2017-04-27	47.36	47.88	47.01	47.15	129348
2017-04-28	47.21	47.56	45.86	46.63	124173
2017-05-01	46.91	47.15	46.70	47.07	173487
2017-05-02	47.25	47.61	46.93	47.46	150401
2017-05-03	47.28	47.67	46.10	46.77	198437
2017-05-04	46.97	46.97	46.31	46.48	127332
2017-05-05	46.68	47.62	46.43	47.58	124797
2017-05-08	47.54	48.09	47.19	47.69	71955
2017-05-09	47.79	47.79	47.19	47.48	164857
2017-05-10	47.96	48.01	46.05	46.53	400561
2017-05-11	46.54	47.18	45.79	46.09	144687
2017-05-12	45.99	46.44	45.08	45.97	148259
2017-05-15	45.81	47.10	45.81	46.67	167982
2017-05-16	46.60	47.02	46.25	46.93	137034
2017-05-17	46.45	46.59	46.00	46.14	148945
2017-05-18	45.88	46.85	45.16	46.52	148758
2017-05-19	46.70	47.09	45.67	47.01	122883
2017-05-22	46.98	47.76	45.98	47.58	147076
2017-05-23	47.69	47.97	47.38	47.53	239016
2017-05-24	47.70	47.90	47.34	47.83	156300
2017-05-25	47.92	48.02	47.14	47.87	95542
2017-05-26	47.95	48.44	47.47	48.04	142762
2017-05-30	48.13	48.36	47.48	47.53	77239
2017-05-31	47.75	47.96	47.06	47.83	167104
2017-06-01	47.99	48.88	47.48	48.73	183240
2017-06-02	48.73	49.73	48.18	49.54	212933
2017-06-05	49.71	50.25	49.49	49.71	168085
2017-06-06	49.41	49.84	49.12	49.37	198434
2017-06-07	49.27	49.72	48.77	48.93	122015
2017-06-08	48.99	50.26	48.65	50.15	154554
2017-06-09	50.09	50.57	49.25	49.79	164190
2017-06-12	49.68	50.56	48.76	49.54	113080
2017-06-13	49.46	50.11	49.46	49.93	128676
2017-06-14	50.02	50.29	49.59	50.05	150040
2017-06-15	49.83	49.98	49.23	49.80	154335
2017-06-16	49.84	50.18	49.20	49.21	633178
2017-06-19	49.58	50.63	49.43	50.43	214463
2017-06-20	50.56	50.56	49.41	49.41	108812
2017-06-21	49.65	50.17	48.79	49.26	192969
2017-06-22	49.39	49.71	48.90	48.99	147114
2017-06-23	49.02	49.59	48.81	49.17	201133
2017-06-26	49.28	49.58	49.15	49.37	103342
2017-06-27	49.32	49.44	48.71	48.72	101927
2017-06-28	48.88	49.62	48.60	49.54	234103
2017-06-29	49.58	49.58	48.26	49.31	187640
2017-06-30	49.49	49.58	48.55	49.17	337983
2017-07-03	49.16	49.37	48.64	48.93	68666
2017-07-05	48.77	48.81	47.87	48.74	182267
2017-07-06	48.49	48.70	47.74	47.99	221939
2017-07-07	48.17	48.79	48.08	48.64	105226
2017-07-10	48.52	48.87	47.97	48.51	154120
2017-07-11	48.23	48.94	48.12	48.44	122509
2017-07-12	48.76	48.94	48.34	48.84	136129
2017-07-13	48.85	48.99	48.43	48.51	116259
2017-07-14	48.51	49.02	46.59	48.97	153311
2017-07-17	48.97	49.41	48.81	49.27	108410
2017-07-18	49.20	49.20	48.40	48.74	82051
2017-07-19	48.77	49.74	48.77	49.43	142332
2017-07-20	49.65	49.82	48.94	49.48	84377
2017-07-21	49.37	49.81	49.19	49.65	83977
2017-07-24	49.64	49.90	49.22	49.74	79933
2017-07-25	49.83	49.87	49.03	49.81	169640
2017-07-26	49.99	50.04	49.14	49.66	80068
2017-07-27	49.76	49.79	48.83	49.46	115133
2017-07-28	49.26	49.70	48.94	49.52	83362
2017-07-31	49.63	49.81	48.84	49.20	144161
2017-08-01	49.37	49.68	49.04	49.45	217070
2017-08-02	49.45	49.58	48.94	49.32	133237
2017-08-03	49.28	49.54	48.72	48.92	84960
2017-08-04	49.02	49.15	48.49	48.83	77590
2017-08-07	48.76	48.90	48.20	48.77	159241
2017-08-08	48.76	48.90	48.26	48.65	119818
2017-08-09	47.69	49.90	45.70	46.07	222744
2017-08-10	46.17	46.64	44.37	45.90	188652
2017-08-11	45.79	46.20	45.25	46.01	112322
2017-08-14	46.42	47.20	45.95	47.15	151978
2017-08-15	47.11	47.42	46.49	46.74	111040
2017-08-16	46.95	47.14	46.36	47.02	159524
2017-08-17	46.91	47.02	46.45	46.68	156538
2017-08-18	46.53	46.65	42.80	46.12	80453
2017-08-21	46.06	46.53	45.61	45.71	81385
2017-08-22	45.70	46.33	45.57	46.21	86078
2017-08-23	45.88	46.88	43.79	46.67	95332
2017-08-24	46.77	47.93	46.39	47.81	264750
2017-08-25	47.86	48.47	47.00	47.72	83805
2017-08-28	47.87	48.48	47.16	47.31	125929
2017-08-29	47.08	47.78	46.34	47.40	105261
2017-08-30	47.39	48.00	47.12	47.92	105594
2017-08-31	47.97	48.93	46.87	48.85	117008
2017-09-01	48.83	48.91	48.36	48.44	101684
2017-09-05	48.27	48.61	46.95	47.39	194449
2017-09-06	47.68	47.85	46.95	47.02	90218
2017-09-07	47.24	47.24	45.90	45.93	187821
2017-09-08	45.57	45.83	44.88	45.47	144505
2017-09-11	45.85	46.12	45.39	45.57	137484
2017-09-12	45.80	46.59	45.56	45.91	189109
2017-09-13	45.80	46.20	45.72	45.96	79011
2017-09-14	45.88	46.23	45.44	46.13	90778
2017-09-15	45.94	46.95	45.73	46.64	201446
2017-09-18	46.68	47.06	46.30	46.54	153697
2017-09-19	46.59	47.02	46.19	46.87	76407
2017-09-20	46.89	46.93	46.55	46.90	63250
2017-09-21	46.91	47.24	45.87	47.04	69283
2017-09-22	47.16	47.31	46.72	46.79	65977
2017-09-25	46.64	46.64	45.85	46.00	92234
2017-09-26	45.93	46.18	45.36	45.84	79348
2017-09-27	45.88	46.96	45.62	46.45	117219
2017-09-28	46.36	46.76	45.19	46.28	82480
2017-09-29	46.39	46.51	45.05	46.36	69799
2017-10-02	46.50	46.50	45.82	46.21	141201
2017-10-03	46.00	46.42	45.85	46.40	169750
2017-10-04	46.20	46.55	45.94	46.08	253351
2017-10-05	46.24	46.47	45.70	45.72	102014
2017-10-06	45.72	45.85	45.16	45.85	173058
2017-10-09	45.85	45.92	45.28	45.57	68785
2017-10-10	45.78	45.78	45.34	45.61	66238
2017-10-11	45.54	45.62	45.03	45.35	133721
2017-10-12	45.10	45.27	44.68	45.10	99187
2017-10-13	45.19	45.19	44.67	44.80	104917
2017-10-16	44.72	44.93	43.98	44.11	106746
2017-10-17	43.95	44.40	43.88	44.38	167782
2017-10-18	44.42	44.64	44.08	44.24	96924
2017-10-19	44.08	44.24	43.68	44.00	113763
2017-10-20	44.12	44.63	44.12	44.46	81203
2017-10-23	44.59	44.62	44.21	44.32	66697
2017-10-24	44.38	44.72	44.24	44.46	70510
2017-10-25	44.33	44.43	43.80	44.14	56992
2017-10-26	44.03	44.24	43.75	44.19	104023
2017-10-27	44.37	45.52	44.31	45.40	133349
2017-10-30	45.29	45.32	44.86	45.12	100937
2017-10-31	45.20	45.36	44.84	45.32	124894
2017-11-01	45.53	45.53	43.21	43.70	251714
2017-11-02	43.86	43.86	42.61	42.95	279289
2017-11-03	43.03	43.63	42.21	42.51	110611
2017-11-06	42.35	43.70	42.35	43.63	87683
2017-11-07	43.48	43.92	43.05	43.65	161320
2017-11-08	44.76	46.98	44.76	46.13	259541
2017-11-09	45.94	46.34	44.31	44.37	159512
2017-11-10	44.24	45.31	44.24	45.11	116658
2017-11-13	45.10	45.70	44.27	44.87	136985
2017-11-14	45.03	47.80	44.62	47.69	356859
2017-11-15	47.28	47.78	45.61	46.93	184268
2017-11-16	46.80	48.47	46.14	47.96	177885
2017-11-17	47.87	48.68	46.71	48.50	154035
2017-11-20	48.38	48.60	47.12	48.26	119069
2017-11-21	48.36	49.09	48.15	48.60	65500
2017-11-22	48.61	48.90	48.11	48.28	95807
2017-11-24	48.21	48.36	46.93	48.29	75716
2017-11-27	48.26	48.49	47.02	48.03	110896
2017-11-28	48.00	49.15	47.77	49.13	162752
2017-11-29	49.41	50.21	48.85	49.13	153395
2017-11-30	49.39	49.62	47.02	48.48	159663
2017-12-01	48.61	48.98	47.66	48.89	152562
2017-12-04	49.88	49.98	48.16	48.23	169283
2017-12-05	48.49	48.63	47.27	47.63	150099
2017-12-06	47.58	47.73	47.04	47.12	97851
2017-12-07	47.31	47.68	47.05	47.23	92935
2017-12-08	47.59	47.79	47.40	47.58	78696
2017-12-11	47.50	48.23	47.45	47.97	88884
2017-12-12	48.00	48.04	47.29	47.40	95710
2017-12-13	47.11	48.55	47.11	48.00	149609
2017-12-14	48.16	48.16	47.59	47.78	115246
2017-12-15	47.92	48.45	47.70	47.87	182278
2017-12-18	48.35	48.71	47.94	48.29	91507
2017-12-19	48.01	48.18	47.44	47.56	123526
2017-12-20	47.66	48.43	47.45	47.86	158979
2017-12-21	47.93	48.26	47.74	47.83	106605
2017-12-22	48.04	48.05	47.57	47.71	85406
2017-12-26	47.75	48.04	47.37	47.71	94355
2017-12-27	47.61	48.10	47.61	47.97	77588
2017-12-28	48.17	48.19	47.82	48.16	57728
2017-12-29	48.21	48.86	47.77	48.52	131443
2018-01-02	48.58	48.82	47.70	47.94	143701
2018-01-03	47.71	47.93	46.92	47.90	354827
2018-01-04	47.83	48.38	47.72	48.30	216379
2018-01-05	48.56	49.18	48.02	49.13	128237
2018-01-08	49.15	49.62	48.60	49.45	122257
2018-01-09	49.67	49.96	49.45	49.62	191230
2018-01-10	49.52	49.55	48.02	48.48	134732
2018-01-11	48.59	49.64	48.59	49.38	73772
2018-01-12	49.47	49.83	48.94	49.78	61845
2018-01-16	49.90	50.13	49.04	49.41	193276
2018-01-17	49.82	49.97	49.36	49.79	93755
2018-01-18	49.92	49.92	49.47	49.58	48358
2018-01-19	49.64	50.09	49.45	50.05	48159
2018-01-22	50.02	50.12	49.40	50.03	99702
2018-01-23	50.02	50.46	49.80	50.10	120978
2018-01-24	50.18	50.43	49.24	49.40	75137
2018-01-25	49.49	49.72	49.13	49.58	103106
2018-01-26	49.88	49.88	49.15	49.49	138971
2018-01-29	49.49	49.54	49.05	49.35	63835
2018-01-30	49.06	50.20	48.87	49.77	158922
2018-01-31	49.91	50.09	49.13	49.46	154030
2018-02-01	49.26	50.26	49.26	50.19	96857
2018-02-02	49.75	50.13	49.04	49.60	97853
2018-02-05	49.13	49.33	47.37	47.37	170899
2018-02-06	46.26	47.74	45.46	47.74	185407
2018-02-07	47.44	48.08	47.43	47.96	152195
2018-02-08	47.92	48.21	46.99	46.99	153027
2018-02-09	47.22	47.65	44.38	45.78	205715
2018-02-12	45.95	46.86	44.71	46.29	133574
2018-02-13	46.13	46.31	45.25	46.10	142225
2018-02-14	45.66	46.56	45.41	46.51	108335
2018-02-15	46.89	47.93	46.30	47.91	155461
2018-02-16	47.92	48.70	46.89	48.43	218465
2018-02-20	48.43	48.84	47.96	48.23	160700
2018-02-21	48.23	48.86	48.12	48.48	152562
2018-02-22	47.65	49.39	46.64	46.75	256718
2018-02-23	47.08	48.49	46.21	48.38	159286
2018-02-26	48.60	48.95	47.75	47.90	234382
2018-02-27	47.98	48.39	47.32	47.39	170787
2018-02-28	47.32	47.79	46.85	47.00	281663
2018-03-01	47.07	47.07	45.44	45.87	240792
2018-03-02	45.35	46.36	44.98	46.20	116634
2018-03-05	46.08	47.20	45.72	47.04	183100
2018-03-06	47.07	47.35	46.72	47.01	152849
2018-03-07	46.72	47.32	46.70	47.24	120237
2018-03-08	47.32	48.12	46.90	47.34	129288
2018-03-09	47.24	47.71	47.17	47.31	113957
2018-03-12	47.28	48.06	47.28	47.76	194476
2018-03-13	47.84	47.87	46.87	47.02	271989
2018-03-14	47.22	47.83	46.98	47.06	284234
2018-03-15	47.27	47.27	46.42	46.58	119582
2018-03-16	46.79	47.05	46.38	46.72	253303
2018-03-19	46.51	46.95	45.66	46.22	118040
2018-03-20	46.21	46.77	45.61	45.69	175039
2018-03-21	45.59	46.38	45.59	45.94	190482
2018-03-22	45.53	45.75	44.69	44.72	198509
2018-03-23	44.76	45.05	43.39	43.42	213693
2018-03-26	43.97	44.50	43.22	43.75	184566
2018-03-27	43.84	44.61	42.76	42.93	226379
2018-03-28	42.88	43.01	42.36	42.62	192459
2018-03-29	42.76	43.03	42.19	42.75	265187
2018-04-02	42.54	43.56	41.88	42.24	236182
2018-04-03	42.50	44.35	42.13	44.30	449765
2018-04-04	43.62	44.93	43.62	44.49	1244120
2018-04-05	44.70	44.96	43.55	44.20	453827
2018-04-06	43.95	44.16	43.12	43.51	275514
2018-04-09	43.78	44.47	43.72	43.88	185702
2018-04-10	44.38	44.80	44.01	44.55	277422
2018-04-11	44.47	45.08	44.40	44.54	210693
2018-04-12	44.78	44.80	43.35	44.47	183620
2018-04-13	44.63	44.63	44.12	44.23	141642
2018-04-16	44.40	44.76	44.03	44.68	244863
2018-04-17	44.89	45.28	43.58	44.99	313232
2018-04-18	45.20	45.60	44.83	45.09	262611
2018-04-19	45.17	45.23	44.63	44.76	120098
2018-04-20	44.97	44.97	44.35	44.51	244314
2018-04-23	44.74	45.04	43.75	44.43	154652
2018-04-24	44.54	45.01	43.67	44.28	146879
2018-04-25	44.39	44.88	43.14	43.48	165586
2018-04-26	43.62	43.69	42.54	43.39	157068
2018-04-27	43.56	44.15	43.11	43.11	232820
2018-04-30	43.31	43.31	42.43	42.56	233772
2018-05-01	42.53	42.79	42.12	42.54	231464
2018-05-02	42.53	42.73	41.94	42.33	185531
2018-05-03	42.20	42.37	41.60	41.95	272199
2018-05-04	42.03	42.53	41.58	42.23	219071
2018-05-07	42.33	42.67	41.89	42.16	397101
2018-05-08	42.00	42.33	41.48	41.53	270163
2018-05-09	41.57	41.72	41.07	41.68	334988
2018-05-10	42.45	42.45	41.07	42.01	261091
2018-05-11	42.73	43.93	42.42	42.52	572091
2018-05-14	42.45	42.76	41.94	42.04	494955
2018-05-15	41.78	41.90	41.35	41.37	232196
2018-05-16	41.43	41.48	40.93	41.22	178660
2018-05-17	41.17	41.47	41.01	41.27	207146
2018-05-18	41.23	41.48	40.84	40.92	235971
2018-05-21	41.05	41.31	40.58	40.83	178431
2018-05-22	40.67	40.98	40.25	40.49	222823
2018-05-23	40.26	40.44	39.09	39.54	333810
2018-05-24	39.43	39.93	39.01	39.30	393373
2018-05-25	39.31	39.93	38.78	38.89	333171
2018-05-29	38.75	39.14	38.33	38.90	192772
2018-05-30	39.03	39.17	38.49	38.55	159662
2018-05-31	38.54	39.42	37.96	38.11	485467
2018-06-01	38.35	38.56	37.94	38.28	255357
2018-06-04	38.07	39.26	37.95	38.91	529185
2018-06-05	38.95	39.52	38.52	38.76	234709
2018-06-06	38.92	39.16	38.65	38.99	344225
2018-06-07	38.98	39.07	38.39	38.47	210197
2018-06-08	38.30	38.51	38.03	38.12	369898
2018-06-11	38.15	38.78	37.81	37.88	233133
2018-06-12	37.71	37.86	36.90	37.26	466196
2018-06-13	37.43	38.20	37.30	37.75	465435
2018-06-14	37.76	38.12	37.34	37.87	239229
2018-06-15	37.68	37.70	37.15	37.48	611749
2018-06-18	37.19	37.77	36.55	37.20	449728
2018-06-19	36.92	37.11	36.87	37.00	316128
2018-06-20	37.10	37.10	36.80	36.86	249709
2018-06-21	36.88	36.88	36.32	36.64	458961
2018-06-22	37.75	37.75	36.19	36.58	454407
2018-06-25	36.55	36.89	36.50	36.80	217537
2018-06-26	36.83	37.07	36.29	36.36	345653
2018-06-27	36.07	36.50	35.97	36.18	602151
2018-06-28	36.28	36.53	36.02	36.28	454155
2018-06-29	36.37	36.85	35.95	35.97	270783
2018-07-02	35.78	35.89	35.10	35.89	377592
2018-07-03	35.89	36.75	35.68	36.50	183080
2018-07-05	36.57	36.88	36.26	36.82	468514
2018-07-06	36.83	37.64	36.82	37.51	226212
2018-07-09	37.59	38.32	37.38	38.28	463573
2018-07-10	38.36	38.42	38.07	38.30	320879
2018-07-11	38.11	38.19	37.81	37.97	256663
2018-07-12	38.11	38.41	37.84	38.35	297126
2018-07-13	38.37	38.43	38.15	38.21	135177
2018-07-16	38.24	38.38	37.64	37.72	162377
2018-07-17	37.64	37.77	37.17	37.27	144784
2018-07-18	37.38	37.56	37.04	37.10	169841
2018-07-19	37.06	37.24	36.79	37.11	249500
2018-07-20	37.04	37.04	36.61	36.69	171611
2018-07-23	36.68	36.78	36.32	36.74	171067
2018-07-24	36.79	36.87	36.44	36.54	122104
2018-07-25	36.53	36.53	35.91	36.19	156520
2018-07-26	36.19	36.36	35.96	36.19	183846
2018-07-27	36.19	36.27	35.84	35.90	280708
2018-07-30	35.92	36.26	35.65	36.07	131383
2018-07-31	36.20	36.59	35.77	36.44	146260
2018-08-01	36.44	37.08	35.89	36.09	357918
2018-08-02	35.83	36.36	35.83	36.28	104202
2018-08-03	36.26	36.78	35.77	36.35	143871
2018-08-06	36.27	37.02	36.10	36.92	363678
2018-08-07	37.78	39.61	36.97	38.88	612628
2018-08-08	38.88	39.00	38.27	38.67	302789
2018-08-09	38.73	39.64	38.70	39.48	267585
2018-08-10	39.47	39.68	38.36	38.60	227529
2018-08-13	38.66	39.47	38.40	38.69	212319
2018-08-14	38.87	39.95	38.66	39.81	183732
2018-08-15	39.53	39.71	38.43	38.72	179358
2018-08-16	38.83	39.60	38.50	39.24	205238
2018-08-17	39.24	39.36	38.71	39.14	144006
2018-08-20	39.11	39.39	38.84	39.27	134985
2018-08-21	39.37	39.86	39.17	39.67	192543
2018-08-22	39.67	40.03	39.27	39.94	138570
2018-08-23	39.80	40.03	39.39	39.50	223828
2018-08-24	39.68	39.97	39.12	39.58	118003
2018-08-27	39.68	40.45	39.13	39.73	106612
2018-08-28	39.93	39.93	39.24	39.54	134409
2018-08-29	39.56	39.74	39.24	39.67	163207
2018-08-30	39.52	39.52	38.83	39.10	150395
2018-08-31	38.94	39.24	38.66	38.88	150014
2018-09-04	38.79	39.00	38.28	38.45	209463
2018-09-05	38.41	38.85	38.17	38.34	335013
2018-09-06	38.38	38.45	37.84	38.16	112875
2018-09-07	38.10	38.45	37.81	38.21	102644
2018-09-10	38.36	39.00	38.30	38.77	273837
2018-09-11	38.58	39.09	38.30	38.32	188533
2018-09-12	38.29	38.80	38.16	38.67	175658
2018-09-13	38.85	39.49	38.85	39.42	170486
2018-09-14	39.51	39.54	39.05	39.13	282737
2018-09-17	39.13	39.42	38.76	38.83	182083
2018-09-18	39.11	39.30	38.74	39.24	219701
2018-09-19	39.33	39.56	38.92	39.22	278374
2018-09-20	39.34	39.58	38.67	38.70	354062
2018-09-21	38.69	38.77	37.67	37.70	540888
2018-09-24	37.04	37.59	36.88	37.48	441002
2018-09-25	37.51	37.92	37.45	37.68	350091
2018-09-26	37.68	37.87	37.05	37.07	183301
2018-09-27	37.23	37.55	37.06	37.25	207271
2018-09-28	37.19	38.84	37.11	37.56	173215
2018-10-01	37.67	37.90	36.73	36.76	247968
2018-10-02	36.57	37.42	36.38	37.04	183883
2018-10-03	37.26	37.66	37.00	37.24	312186
2018-10-04	37.17	37.42	35.99	36.71	143214
2018-10-05	36.79	36.79	35.85	36.19	246005
2018-10-08	36.06	36.23	35.95	36.06	173413
2018-10-09	36.06	36.09	35.68	36.02	164354
2018-10-10	36.03	36.28	35.46	35.50	350699
2018-10-11	35.49	35.68	34.62	34.69	314527
2018-10-12	35.15	35.36	34.48	34.91	204712
2018-10-15	34.90	35.50	34.90	35.16	272520
2018-10-16	35.38	36.19	35.32	36.15	175849
2018-10-17	36.15	36.41	35.97	36.31	315202
2018-10-18	36.28	36.43	35.09	35.11	139814
2018-10-19	35.32	35.58	34.95	35.10	186852
2018-10-22	35.20	35.20	34.57	34.69	157098
2018-10-23	34.43	34.43	33.06	33.88	307204
2018-10-24	33.88	34.37	31.96	31.99	253918
2018-10-25	32.19	32.56	32.12	32.44	190891
2018-10-26	32.00	32.17	30.92	31.58	298565
2018-10-29	31.81	32.50	30.62	30.97	135411
2018-10-30	31.01	31.99	29.74	31.89	3450062
2018-10-31	32.22	33.16	32.13	32.85	265585
2018-11-01	33.12	34.12	32.63	33.54	381360
2018-11-02	33.80	34.18	33.03	33.50	271286
2018-11-05	33.62	33.79	32.86	33.22	161925
2018-11-06	33.20	33.77	33.15	33.58	391614
2018-11-07	33.76	34.25	33.16	34.09	182789
2018-11-08	32.78	34.39	30.78	30.95	568099
2018-11-09	30.06	31.01	28.14	30.73	3445540
2018-11-12	30.94	32.45	30.94	31.75	1048030
2018-11-13	31.84	33.10	31.59	32.39	716038
2018-11-14	32.58	32.84	32.14	32.41	643998
2018-11-15	32.31	33.76	30.85	33.63	750071
2018-11-16	33.54	34.34	33.27	34.02	610171
2018-11-19	34.01	34.37	33.24	33.52	702308
2018-11-20	33.21	33.80	32.81	32.95	625843
2018-11-21	33.20	33.93	32.93	33.92	190191
2018-11-23	33.58	34.12	33.58	33.84	80645
2018-11-26	33.76	34.57	33.76	34.01	240087
2018-11-27	33.95	34.50	33.50	34.05	274991
2018-11-28	34.10	34.59	33.77	34.51	223469
2018-11-29	34.50	34.74	33.63	33.77	295012
2018-11-30	33.71	34.05	33.59	33.89	277398
2018-12-03	34.34	34.40	33.48	34.03	257178
2018-12-04	34.04	34.21	32.52	32.60	239368
2018-12-06	32.25	32.75	31.59	32.70	236359
2018-12-07	32.60	33.24	32.10	32.31	406374
2018-12-10	32.27	32.75	31.63	32.26	835108
2018-12-11	32.66	32.98	31.87	32.19	523267
2018-12-12	32.56	33.09	31.71	32.38	296735
2018-12-13	32.49	32.52	31.39	31.58	316987
2018-12-14	31.27	31.46	30.29	30.70	765768
2018-12-17	30.67	31.21	29.56	29.68	575180
2018-12-18	29.88	29.95	28.47	29.08	791693
2018-12-19	29.10	30.14	28.98	29.15	552587
2018-12-20	29.15	29.64	28.35	28.68	338922
2018-12-21	28.85	29.03	27.93	28.05	518435
2018-12-24	27.86	28.13	27.21	27.39	146871
2018-12-26	27.53	28.35	27.41	28.31	368052
2018-12-27	28.06	28.55	27.44	28.50	324602
2018-12-28	28.65	29.68	28.62	29.36	280413
2018-12-31	29.62	29.75	29.27	29.75	275640
2019-01-02	29.36	29.96	28.89	29.89	194949
2019-01-03	29.57	30.38	29.35	29.76	273187
2019-01-04	29.89	31.24	29.59	30.93	446530
2019-01-07	31.04	31.19	30.28	30.52	490923
2019-01-08	30.72	31.24	30.47	31.20	230778
2019-01-09	31.39	31.66	31.11	31.24	234443
2019-01-10	31.07	31.77	30.88	31.59	156396
2019-01-11	31.52	31.58	31.19	31.46	215467
2019-01-14	31.39	31.75	30.69	31.37	293632
2019-01-15	31.37	31.59	31.11	31.45	322105
2019-01-16	31.59	31.66	31.29	31.50	241938
2019-01-17	31.45	31.80	31.24	31.56	449389
2019-01-18	31.80	32.01	31.41	32.00	799549
2019-01-22	31.78	32.12	31.04	31.18	160460
2019-01-23	31.26	31.53	30.78	31.10	243956
2019-01-24	31.09	31.68	31.05	31.52	329097
2019-01-25	31.52	32.50	31.52	31.97	565301
2019-01-28	31.79	32.43	31.65	31.88	963246
2019-01-29	32.03	32.58	31.86	32.37	385978
2019-01-30	32.37	32.76	32.20	32.36	197844
2019-01-31	32.36	33.22	32.28	33.20	547306
2019-02-01	33.27	33.82	33.24	33.40	357229
2019-02-04	33.40	33.63	33.25	33.62	198288
2019-02-05	33.64	33.94	33.11	33.29	384507
2019-02-06	33.50	33.54	33.09	33.16	311094
2019-02-07	33.16	33.21	32.66	33.00	347220
2019-02-08	33.00	33.71	32.98	33.59	329935
2019-02-11	33.69	33.94	33.51	33.66	203287
2019-02-12	33.77	34.26	33.59	33.85	371795
2019-02-13	34.01	34.01	33.50	33.80	327301
2019-02-14	33.74	34.35	33.65	33.88	262248
2019-02-15	33.98	34.33	33.95	34.20	282770
2019-02-19	34.09	34.78	34.03	34.68	419484
2019-02-20	34.79	35.38	34.76	35.36	301332
2019-02-21	33.40	33.96	31.11	31.81	1205398
2019-02-22	31.67	32.62	31.62	32.14	686343
2019-02-25	32.49	32.85	32.11	32.31	558615
2019-02-26	32.22	32.33	31.75	31.77	528812
2019-02-27	31.72	31.75	31.29	31.49	298539
2019-02-28	31.41	31.47	30.84	31.24	420097
2019-03-01	31.37	31.88	31.21	31.54	308742
2019-03-04	31.70	31.96	31.35	31.62	270652
2019-03-05	31.62	31.80	30.96	31.08	470786
2019-03-06	31.00	31.28	30.52	30.52	278908
2019-03-07	30.47	30.81	30.15	30.37	321728
2019-03-08	30.10	30.30	29.99	30.20	190931
2019-03-11	30.18	30.56	29.92	29.99	433675
2019-03-12	30.09	30.46	29.81	30.06	404077
2019-03-13	30.16	30.39	29.92	30.22	511549
2019-03-14	30.18	30.47	29.98	30.11	673171
2019-03-15	30.21	30.33	30.03	30.13	416113
2019-03-18	30.10	30.51	29.97	30.17	1009319
2019-03-19	30.30	30.67	30.13	30.20	358019
2019-03-20	30.03	30.61	29.80	30.11	650380
2019-03-21	29.97	30.22	29.72	30.15	493812
2019-03-22	29.97	30.10	29.07	29.07	293975
2019-03-25	29.06	29.12	28.40	28.72	297938
2019-03-26	28.78	29.37	28.78	29.22	345276
2019-03-27	29.24	29.42	28.87	29.08	249826
2019-03-28	29.06	29.52	28.94	29.45	255040
2019-03-29	29.63	29.85	29.40	29.53	260183
2019-04-01	29.75	30.00	29.58	29.90	277745
2019-04-02	29.89	30.60	29.79	30.51	395831
2019-04-03	30.58	30.86	30.16	30.37	626463
2019-04-04	30.48	31.57	30.40	31.46	275052
2019-04-05	31.53	31.88	31.30	31.75	387471
2019-04-08	31.69	31.86	31.56	31.79	158628
2019-04-09	31.67	31.71	31.24	31.33	171267
2019-04-10	31.45	31.71	31.34	31.66	166728
2019-04-11	31.79	31.98	31.51	31.79	264982
2019-04-12	31.99	32.18	31.59	32.06	155181
2019-04-15	31.97	32.25	31.40	31.84	385074
2019-04-16	31.95	32.64	31.86	32.53	365172
2019-04-17	32.72	32.97	32.39	32.65	414266
2019-04-18	32.70	32.70	32.26	32.31	495570
2019-04-22	32.22	32.40	31.88	32.36	113292
2019-04-23	32.46	32.66	32.22	32.35	313475
2019-04-24	32.38	32.38	31.94	32.14	258868
2019-04-25	31.98	32.05	31.58	31.75	144546
2019-04-26	31.75	32.26	31.65	32.19	156621
2019-04-29	32.00	32.72	31.82	32.48	157022
2019-04-30	32.44	32.44	32.13	32.28	231695
2019-05-01	32.46	32.71	32.14	32.40	160951
2019-05-02	32.46	32.54	31.51	31.80	257889
2019-05-03	31.96	32.37	31.70	32.33	180121
2019-05-06	31.82	32.56	30.26	32.48	161882
2019-05-07	32.17	32.32	30.78	31.79	246187
2019-05-08	33.61	34.32	32.77	33.37	526014
2019-05-09	33.09	33.09	32.18	32.49	357688
2019-05-10	32.41	32.55	31.94	32.49	577758
2019-05-13	31.94	32.18	31.37	31.83	243470
2019-05-14	32.20	32.91	32.03	32.56	321689
2019-05-15	32.42	32.75	32.33	32.66	249388
2019-05-16	32.84	33.10	32.62	32.91	340213
2019-05-17	32.70	33.18	32.31	32.73	262555
2019-05-20	33.37	35.17	33.00	33.97	1124669
2019-05-21	34.21	35.64	34.21	35.16	900118
2019-05-22	34.52	34.93	34.15	34.83	344758
2019-05-23	34.51	34.87	33.94	34.84	299040
2019-05-24	35.04	35.43	34.92	35.24	297177
2019-05-28	35.32	35.59	35.10	35.40	555831
2019-05-29	35.28	35.28	34.45	34.65	426382
2019-05-30	34.82	35.14	34.48	34.65	369703
2019-05-31	34.17	34.79	34.16	34.65	364123
2019-06-03	34.54	35.16	34.48	35.08	208300
2019-06-04	35.38	35.44	34.77	35.04	272143
2019-06-05	35.21	35.29	34.70	35.01	938805
2019-06-06	35.04	35.09	34.65	34.85	256686
2019-06-07	34.65	34.90	34.40	34.79	257865
2019-06-10	34.88	35.11	34.59	34.69	417770
2019-06-11	34.97	35.12	34.66	35.05	390586
2019-06-12	34.87	35.10	34.05	34.46	356832
2019-06-13	34.66	34.80	34.40	34.68	933480
2019-06-14	34.56	35.09	34.32	34.87	390453
2019-06-17	34.98	34.98	34.45	34.70	394421
2019-06-18	35.00	35.43	34.85	34.95	758792
2019-06-19	34.93	35.03	33.99	34.06	615563
2019-06-20	34.45	34.75	33.79	34.52	914900
2019-06-21	34.47	34.92	34.27	34.36	589893
2019-06-24	34.49	34.73	34.26	34.31	288122
2019-06-25	34.30	34.43	34.10	34.11	243457
2019-06-26	34.25	34.60	34.18	34.43	338988
2019-06-27	34.44	34.84	34.44	34.72	639297
2019-06-28	34.86	35.97	34.86	35.90	422582
2019-07-01	36.24	36.58	35.74	36.08	492734
2019-07-02	35.90	36.78	35.72	36.38	411139
2019-07-03	36.38	36.91	36.17	36.76	713296
2019-07-05	36.63	37.11	36.55	36.91	164550
2019-07-08	36.68	37.02	36.64	36.87	215609
2019-07-09	36.67	36.91	36.29	36.74	218554
2019-07-10	36.70	37.50	36.70	37.46	462180
2019-07-11	37.51	37.57	37.14	37.42	407365
2019-07-12	37.38	37.77	36.97	37.00	235792
2019-07-15	37.08	37.19	36.40	36.53	574056
2019-07-16	36.69	36.73	36.41	36.54	212650
2019-07-17	36.45	37.18	36.37	37.06	623277
2019-07-18	37.06	37.14	36.66	36.90	438248
2019-07-19	37.00	37.34	36.69	37.09	392499
2019-07-22	37.10	37.36	36.21	36.95	486373
2019-07-23	36.95	37.37	36.87	37.31	180447
2019-07-24	37.34	37.73	37.13	37.29	673194
2019-07-25	37.39	37.39	36.49	36.83	309265
2019-07-26	36.90	37.39	36.87	37.33	185108
2019-07-29	37.37	37.86	37.30	37.82	564503
2019-07-30	37.64	37.64	37.04	37.24	338799
2019-07-31	37.30	37.42	36.82	36.87	398877
2019-08-01	36.83	37.14	36.24	36.38	564147
2019-08-02	36.10	36.10	35.20	35.65	339314
2019-08-05	35.03	35.03	34.40	34.95	661913
2019-08-06	35.05	35.40	34.57	34.89	472370
2019-08-07	34.56	35.39	34.22	34.94	628271
2019-08-08	33.73	34.59	32.22	32.37	845229
2019-08-09	32.34	32.93	31.51	31.89	701422
2019-08-12	32.00	32.85	31.58	32.63	395791
2019-08-13	32.56	33.70	32.56	33.05	620578
2019-08-14	32.80	32.99	31.55	31.58	1095384
2019-08-15	31.54	31.59	31.12	31.29	606677
2019-08-16	31.60	31.92	31.21	31.35	669756
2019-08-19	31.51	32.18	31.39	31.91	681890
2019-08-20	31.92	32.29	31.49	32.13	439387
2019-08-21	32.27	32.61	32.08	32.42	433194
2019-08-22	32.48	32.89	32.39	32.50	263420
2019-08-23	32.19	32.56	32.00	32.22	369964
2019-08-26	32.46	32.70	32.26	32.62	216175
2019-08-27	32.77	32.77	32.31	32.65	327682
2019-08-28	32.52	33.12	32.49	32.95	192436
2019-08-29	33.07	34.07	33.07	34.02	568937
2019-08-30	33.95	34.44	33.86	34.23	314773
2019-09-03	33.87	34.31	33.79	34.15	298794
2019-09-04	34.67	34.91	33.88	34.88	344206
2019-09-05	34.95	35.76	34.95	35.55	387432
2019-09-06	35.65	35.96	35.37	35.68	681796
2019-09-09	35.68	36.02	35.45	35.78	492993
2019-09-10	35.85	37.34	35.67	37.27	696813
2019-09-11	37.72	38.53	37.03	38.35	1179973
2019-09-12	38.52	39.92	38.16	39.87	550109
2019-09-13	39.88	40.19	39.17	39.25	717569
2019-09-16	39.23	39.75	38.94	39.63	610435
2019-09-17	40.06	41.32	38.89	39.56	510158
2019-09-18	39.51	40.19	39.35	40.13	708916
2019-09-19	40.04	40.74	40.01	40.09	380142
2019-09-20	40.38	40.67	39.83	39.96	825057
2019-09-23	39.84	40.51	39.58	40.13	369872
2019-09-24	40.27	40.30	39.82	39.87	487885
2019-09-25	39.85	40.62	39.67	40.31	323999
2019-09-26	40.16	40.30	39.81	40.22	392479
2019-09-27	40.04	40.41	39.56	39.59	227768
2019-09-30	39.61	40.10	39.34	39.62	226009
2019-10-01	39.68	40.09	38.75	38.89	242593
2019-10-02	38.54	38.76	38.13	38.38	311669
2019-10-03	38.28	38.42	37.65	37.93	347310
2019-10-04	37.21	37.62	36.14	37.22	993051
2019-10-07	37.09	37.36	36.80	36.90	371403
2019-10-08	36.72	36.72	35.56	35.59	530905
2019-10-09	35.70	36.07	35.41	35.79	513205
2019-10-10	35.55	36.58	35.52	36.43	647271
2019-10-11	36.93	37.22	36.35	36.43	247172
2019-10-14	36.47	36.61	35.64	35.75	520062
2019-10-15	35.79	36.19	35.41	36.03	249843
2019-10-16	36.21	36.91	36.14	36.41	229045
2019-10-17	36.71	37.02	36.47	36.92	233145
2019-10-18	36.90	37.35	36.83	37.32	259138
2019-10-21	37.53	38.85	37.46	38.74	618785
2019-10-22	38.86	39.64	38.63	38.72	554244
2019-10-23	38.93	39.32	38.45	38.98	315762
2019-10-24	39.03	39.03	38.11	38.48	380989
2019-10-25	38.49	38.96	38.35	38.44	224652
2019-10-28	38.50	39.24	38.46	39.21	234317
2019-10-29	39.04	39.54	38.93	39.24	237816
2019-10-30	39.38	39.64	39.02	39.23	257878
2019-10-31	39.32	39.54	38.53	39.00	233177
2019-11-01	39.14	39.44	38.94	39.30	247223
2019-11-04	39.56	39.75	39.21	39.42	291596
2019-11-05	39.43	40.00	39.28	39.98	234841
2019-11-06	39.98	40.00	39.17	39.54	371210
2019-11-07	40.99	43.04	39.89	41.10	579243
2019-11-08	40.93	41.68	40.93	41.09	585121
2019-11-11	40.93	41.96	40.59	41.49	532564
2019-11-12	41.53	41.72	41.28	41.39	306300
2019-11-13	41.09	41.09	40.46	40.72	302496
2019-11-14	40.36	40.48	39.74	40.35	287191
2019-11-15	40.54	41.05	40.25	40.51	237048
2019-11-18	40.48	40.53	39.87	40.24	454916
2019-11-19	40.40	40.81	40.13	40.36	355158
2019-11-20	40.12	41.35	40.10	40.63	344635
2019-11-21	40.76	41.32	40.41	40.68	664366
2019-11-22	40.96	42.23	40.85	41.71	347393
2019-11-25	41.80	42.62	41.77	42.09	460994
2019-11-26	42.20	42.85	41.95	42.37	683989
2019-11-27	42.54	42.87	41.80	41.93	188137
2019-11-29	41.72	42.12	41.58	42.07	98316
2019-12-02	42.07	42.14	41.18	41.35	210464
2019-12-03	40.73	41.08	39.94	40.57	523761
2019-12-04	40.52	40.85	39.36	39.39	328930
2019-12-05	39.37	39.79	39.13	39.72	296157
2019-12-06	39.94	40.30	39.77	40.03	174192
2019-12-09	39.97	40.09	39.23	39.34	138401
2019-12-10	39.36	39.51	39.12	39.22	374534
2019-12-11	39.27	39.44	38.77	38.93	220372
2019-12-12	39.01	39.72	39.00	39.29	285635
2019-12-13	40.58	44.49	40.05	42.86	1586578
2019-12-16	43.97	44.78	43.10	43.79	662914
2019-12-17	43.80	44.67	43.37	44.52	1190910
2019-12-18	44.87	45.15	44.19	44.52	754218
2019-12-19	44.38	44.60	43.58	43.77	606463
2019-12-20	43.90	44.81	43.55	44.67	639305
2019-12-23	44.61	45.07	44.15	44.46	212185
2019-12-24	44.42	44.66	43.97	44.15	95892
2019-12-26	44.17	44.49	43.87	44.16	196766
2019-12-27	44.17	44.78	43.81	44.01	137354
2019-12-30	44.01	44.16	43.43	43.55	200730
2019-12-31	43.37	43.77	43.15	43.31	384274
2020-01-02	43.76	43.96	43.01	43.21	402082
2020-01-03	42.95	43.14	42.32	43.08	560930
2020-01-06	42.63	43.26	42.20	43.15	1054040
2020-01-07	42.94	43.73	42.82	43.39	429026
2020-01-08	43.27	43.53	42.35	42.42	229425
2020-01-09	42.48	42.88	42.15	42.46	201121
2020-01-10	42.40	42.43	41.98	42.12	152701
2020-01-13	42.10	42.61	41.92	42.38	364381
2020-01-14	42.24	42.77	41.91	42.62	336797
2020-01-15	42.57	42.92	42.34	42.74	384099
2020-01-16	42.99	43.71	42.96	43.27	289565
2020-01-17	43.40	43.40	42.18	42.94	286356
2020-01-21	42.62	42.91	41.47	41.97	342874
2020-01-22	42.43	42.43	41.54	41.62	363109
2020-01-23	41.44	41.89	40.94	41.73	436663
2020-01-24	41.79	41.84	41.27	41.33	494564
2020-01-27	40.75	41.76	40.60	41.39	287722
2020-01-28	41.43	41.72	41.12	41.25	175279
2020-01-29	41.24	41.24	40.71	41.11	233288
2020-01-30	40.74	41.14	40.13	40.52	165160
2020-01-31	40.30	40.54	39.73	39.91	295970
2020-02-03	40.00	40.23	39.34	39.46	329584
2020-02-04	39.91	40.46	39.49	39.49	292521
2020-02-05	39.72	39.91	39.34	39.53	260088
2020-02-06	39.55	39.70	39.29	39.41	493551
2020-02-07	39.38	39.47	38.43	38.67	257558
2020-02-10	38.38	38.48	37.70	38.11	286314
2020-02-11	38.36	40.16	38.34	39.60	306889
2020-02-12	39.84	39.98	38.61	39.50	689179
2020-02-13	39.19	40.05	39.05	39.99	990130
2020-02-14	40.18	40.66	39.83	40.64	296624
2020-02-18	40.40	40.64	39.43	40.06	387426
2020-02-19	40.10	40.31	39.39	39.62	538493
2020-02-20	37.86	40.92	37.50	40.05	881706
2020-02-21	39.81	40.25	38.76	39.08	362138
2020-02-24	37.99	39.03	37.51	38.34	630774
2020-02-25	38.57	38.94	37.46	37.46	368944
2020-02-26	37.66	38.12	36.30	36.35	978924
2020-02-27	35.54	36.18	34.83	35.04	640404
2020-02-28	33.91	34.95	33.54	34.92	950543
2020-03-02	34.99	35.45	33.88	35.30	1070971
2020-03-03	35.26	36.23	34.41	34.95	630062
2020-03-04	35.31	36.02	34.55	35.96	466236
2020-03-05	34.93	35.22	33.81	34.46	514237
2020-03-06	33.45	34.04	32.93	33.88	581889
2020-03-09	31.66	32.42	30.13	31.33	738343
2020-03-10	32.05	33.05	31.75	32.99	796622
2020-03-11	32.21	32.45	31.40	31.80	466172
2020-03-12	30.08	30.98	29.08	29.39	1630237
2020-03-13	30.63	31.25	29.20	31.11	724451
2020-03-16	27.10	30.45	27.10	28.33	705626
2020-03-17	28.01	29.17	27.00	28.08	1287421
2020-03-18	27.02	27.66	25.23	26.72	1043984
2020-03-19	26.47	29.91	25.62	29.81	1028628
2020-03-20	29.95	30.69	28.81	30.01	1304977
2020-03-23	30.11	31.00	28.45	29.81	669498
2020-03-24	31.17	31.89	29.95	31.28	710981
2020-03-25	31.35	33.64	30.00	32.87	753637
2020-03-26	33.22	36.09	33.10	35.87	462389
2020-03-27	34.54	35.42	31.76	32.07	334651
2020-03-30	32.26	33.32	31.48	32.11	253951
2020-03-31	32.01	32.85	31.32	31.97	424866
2020-04-01	31.05	31.27	29.99	30.55	423263
2020-04-02	30.02	31.09	29.48	30.00	563748
2020-04-03	29.84	30.39	28.66	29.30	720806
2020-04-06	30.12	31.79	30.09	31.64	662199
2020-04-07	32.64	33.20	31.18	31.49	746344
2020-04-08	31.99	33.08	31.56	32.86	472285
2020-04-09	33.39	33.88	32.23	32.37	367484
2020-04-13	32.27	32.59	30.42	30.62	304721
2020-04-14	30.96	32.00	30.86	30.93	403477
2020-04-15	29.78	30.54	29.01	29.39	561623
2020-04-16	29.70	30.10	28.96	29.55	383180
2020-04-17	30.09	31.41	30.09	30.98	296133
2020-04-20	30.48	31.08	30.17	30.48	240794
2020-04-21	29.99	30.23	28.76	29.40	325453
2020-04-22	29.84	30.31	28.98	29.96	212868
2020-04-23	29.73	30.97	29.73	30.66	401586
2020-04-24	30.58	30.89	30.21	30.88	416386
2020-04-27	31.13	31.43	30.89	31.32	451638
2020-04-28	31.86	32.07	30.96	31.76	327336
2020-04-29	32.41	32.92	31.46	32.86	464890
2020-04-30	32.74	32.74	31.51	31.55	321502
2020-05-01	30.81	31.55	29.80	30.31	297149
2020-05-04	30.02	30.21	29.35	29.97	393446
2020-05-05	30.28	30.70	29.70	29.90	257004
2020-05-06	30.01	30.59	29.56	30.10	432267
2020-05-07	30.06	30.06	28.75	29.44	767180
2020-05-08	29.87	31.22	29.58	30.71	521192
2020-05-11	30.53	30.64	29.61	29.65	391130
2020-05-12	29.70	29.96	28.26	28.27	305243
2020-05-13	28.05	28.05	27.12	27.25	526484
2020-05-14	26.88	27.27	26.14	27.22	326105
2020-05-15	26.96	27.37	26.84	27.09	217033
2020-05-18	27.92	29.60	27.59	29.45	326032
2020-05-19	29.32	29.41	28.65	28.65	255244
2020-05-20	29.05	29.25	28.55	29.20	217447
2020-05-21	29.27	29.80	28.94	29.44	347183
2020-05-22	29.31	29.97	28.80	29.85	211347
2020-05-26	30.54	31.27	30.50	30.95	512635
2020-05-27	31.42	32.13	31.28	31.90	365444
2020-05-28	31.83	31.87	30.92	31.02	227720
2020-05-29	30.91	31.36	30.33	31.16	366693
2020-06-01	31.28	32.01	31.16	31.60	519734
2020-06-02	31.88	32.90	31.69	32.58	277933
2020-06-03	32.88	33.67	32.85	33.16	296200
2020-06-04	33.12	33.45	32.54	33.35	423196
2020-06-05	34.37	34.80	33.72	33.80	383379
2020-06-08	34.18	35.33	34.11	35.27	311314
2020-06-09	34.87	34.87	33.69	34.27	209311
2020-06-10	34.22	34.22	32.06	32.11	244994
2020-06-11	30.75	31.00	29.20	29.59	458060
2020-06-12	30.63	31.15	29.61	30.28	217892
2020-06-15	29.55	30.85	29.01	30.68	179334
2020-06-16	31.83	31.84	30.58	31.18	399096
2020-06-17	31.37	31.37	30.12	30.30	240718
2020-06-18	30.01	30.69	29.88	30.19	224784
2020-06-19	30.49	30.91	29.15	29.34	345893
2020-06-22	29.61	29.61	28.79	28.97	296955
2020-06-23	29.36	29.36	28.28	28.55	242881
2020-06-24	28.34	28.34	27.21	27.34	354354
2020-06-25	27.19	27.68	26.53	27.63	464237
2020-06-26	27.50	27.81	26.61	27.19	552288
2020-06-29	27.49	28.11	26.86	27.95	496650
2020-06-30	27.89	28.08	27.20	27.96	361590
2020-07-01	27.97	28.10	27.21	27.28	263286
2020-07-02	27.61	27.72	26.34	26.46	558424
2020-07-06	26.97	27.24	26.26	26.45	370383
2020-07-07	26.25	26.25	25.41	25.42	270849
2020-07-08	25.44	25.91	25.04	25.58	272888
2020-07-09	25.60	25.73	24.45	24.58	326917
2020-07-10	24.63	25.25	24.39	25.08	352274
2020-07-13	25.29	25.96	24.89	25.19	320246
2020-07-14	25.16	25.66	25.01	25.48	291690
2020-07-15	26.00	26.71	25.70	26.33	305888
2020-07-16	26.45	26.48	25.95	26.10	281770
2020-07-17	26.24	26.63	26.20	26.37	251636
2020-07-20	26.36	26.53	25.72	25.90	250282
2020-07-21	25.97	26.70	25.97	26.29	457708
2020-07-22	26.35	26.50	26.01	26.45	241842
2020-07-23	26.39	26.84	26.30	26.68	190898
2020-07-24	26.51	26.92	26.37	26.49	174267
2020-07-27	26.67	27.05	26.49	26.78	284850
2020-07-28	26.91	27.51	26.86	27.27	262554
2020-07-29	27.27	28.06	27.16	27.44	215902
2020-07-30	27.16	27.55	26.54	27.48	230201
2020-07-31	27.48	27.48	26.40	27.30	309601
2020-08-03	27.35	28.27	27.03	28.27	387555
2020-08-04	28.30	29.59	28.12	29.52	431454
2020-08-05	29.59	30.16	29.07	29.92	465393
2020-08-06	31.52	31.94	30.30	30.75	759209
2020-08-07	30.81	31.78	30.81	31.00	452558
2020-08-10	31.24	32.19	31.12	31.90	479971
2020-08-11	32.00	32.42	31.46	31.58	530399
2020-08-12	31.98	31.98	30.41	30.88	798749
2020-08-13	30.77	31.15	30.46	30.61	370996
2020-08-14	30.42	31.08	30.22	30.84	169126
2020-08-17	30.81	30.98	30.32	30.65	199972
2020-08-18	30.75	30.84	30.26	30.33	228009
2020-08-19	30.33	30.68	29.95	30.05	247678
2020-08-20	29.91	30.28	29.41	29.51	224096
2020-08-21	29.37	29.71	28.93	29.03	286351
2020-08-24	29.14	30.22	29.04	30.22	224219
2020-08-25	30.27	30.31	29.87	30.07	186632
2020-08-26	30.21	30.21	29.61	29.65	184368
2020-08-27	29.73	29.87	29.38	29.61	128937
2020-08-28	29.85	29.85	29.35	29.67	193602
2020-08-31	29.82	29.82	29.36	29.38	169162
2020-09-01	29.22	29.39	28.70	28.91	220259
2020-09-02	29.03	29.35	28.61	29.31	225463
2020-09-03	29.37	29.47	28.24	28.37	246554
2020-09-04	28.64	28.93	28.01	28.44	204971
2020-09-08	28.27	28.42	27.83	28.16	234183
2020-09-09	28.31	28.41	27.96	28.03	192389
2020-09-10	28.24	28.73	27.12	27.28	345852
2020-09-11	27.69	27.96	27.51	27.88	171104
2020-09-14	28.28	28.56	27.91	28.13	201914
2020-09-15	28.23	28.31	27.81	27.88	144300
2020-09-16	28.09	28.60	27.74	28.31	204669
2020-09-17	28.08	28.78	27.81	28.65	187422
2020-09-18	28.69	28.85	28.06	28.45	305861
2020-09-21	27.81	28.20	26.82	26.93	335380
2020-09-22	26.96	27.42	26.76	26.98	279429
2020-09-23	26.95	27.24	25.37	25.42	268932
2020-09-24	25.23	25.40	24.04	24.97	310984
2020-09-25	24.71	25.03	24.52	24.93	219903
2020-09-28	25.12	25.80	25.12	25.50	170369
2020-09-29	25.58	25.74	25.10	25.24	166782
2020-09-30	25.32	25.71	24.65	24.89	282035
2020-10-01	24.79	25.12	24.51	24.75	297210
2020-10-02	24.19	24.46	23.93	24.38	278689
2020-10-05	24.59	24.88	24.35	24.84	365444
2020-10-06	24.79	25.50	24.57	24.59	239781
2020-10-07	24.77	25.06	24.24	24.91	221593
2020-10-08	25.23	25.66	24.76	25.57	339275
2020-10-09	26.40	27.41	26.04	27.10	358962
2020-10-12	27.06	27.32	26.46	26.81	229183
2020-10-13	26.75	26.75	26.49	26.53	153170
2020-10-14	26.30	26.86	26.22	26.28	225909
2020-10-15	26.15	26.54	25.95	26.46	136693
2020-10-16	26.09	26.50	25.77	25.80	126812
2020-10-19	25.88	26.33	25.60	25.87	208679
2020-10-20	26.18	26.62	26.13	26.24	180736
2020-10-21	26.36	26.49	25.81	25.85	159828
2020-10-22	25.83	26.05	25.59	25.97	172717
2020-10-23	26.05	26.37	25.93	26.17	151856
2020-10-26	25.91	25.93	25.07	25.40	202210
2020-10-27	25.18	25.25	24.21	24.27	307860
2020-10-28	24.01	24.24	22.90	23.01	254550
2020-10-29	23.15	23.84	22.56	23.30	237461
2020-10-30	23.29	23.65	22.93	23.16	210515
2020-11-02	23.39	23.68	22.97	23.67	218647
2020-11-03	24.24	24.67	24.01	24.53	981072
2020-11-04	24.35	24.47	23.04	23.12	989180
2020-11-05	23.99	24.80	22.53	24.44	1401857
2020-11-06	24.73	25.11	24.30	24.54	617101
2020-11-09	26.02	26.86	25.25	25.54	449990
2020-11-10	25.54	25.93	24.78	25.30	360567
2020-11-11	25.35	25.55	24.85	25.48	223466
2020-11-12	25.18	25.48	24.68	24.95	226422
2020-11-13	25.33	26.03	25.22	25.70	279755
2020-11-16	26.67	27.00	26.11	26.83	600802
2020-11-17	26.40	26.50	26.05	26.21	515755
2020-11-18	26.41	26.50	25.10	25.23	317018
2020-11-19	25.23	25.24	24.44	24.50	420656
2020-11-20	24.53	24.56	24.00	24.02	522517
2020-11-23	24.14	24.45	24.08	24.32	683286
2020-11-24	24.52	25.67	24.49	25.09	643595
2020-11-25	25.01	25.19	24.15	24.25	531474
2020-11-27	24.35	24.86	24.23	24.71	320242
2020-11-30	24.78	24.78	23.66	23.77	561038
2020-12-01	24.40	24.40	23.09	23.22	734959
2020-12-02	23.16	23.67	22.77	23.49	653075
2020-12-03	23.54	24.12	23.46	23.69	739279
2020-12-04	23.74	24.28	23.37	23.62	575576
2020-12-07	23.50	23.66	22.48	22.53	1076607
2020-12-08	23.00	23.00	22.03	22.46	1347710
2020-12-09	22.52	23.06	22.21	22.64	1483100
2020-12-10	22.41	22.71	21.95	22.00	906032
2020-12-11	21.91	22.00	21.19	21.44	1433673
2020-12-14	21.58	21.94	21.26	21.36	1535996
2020-12-15	21.46	21.51	20.73	21.18	1207705
2020-12-16	21.11	21.38	20.33	20.70	1085521
2020-12-17	20.71	20.84	20.12	20.36	1130937
2020-12-18	20.50	20.74	20.17	20.39	1234862
2020-12-21	20.00	20.35	19.75	19.94	1059763
2020-12-22	20.05	20.78	19.96	20.69	963844
2020-12-23	20.80	21.53	20.72	21.39	1170091
2020-12-24	21.39	21.59	20.98	21.40	276839
2020-12-28	21.54	22.20	21.54	22.03	948377
2020-12-29	22.20	22.23	21.22	21.29	556250
2020-12-30	21.27	21.50	20.79	20.89	407504
2020-12-31	20.85	21.28	20.54	21.19	546227
2021-01-04	21.29	21.40	20.51	20.93	796011
2021-01-05	20.73	21.10	20.56	20.95	1108773
2021-01-06	21.17	21.77	21.17	21.53	785977
2021-01-07	21.56	23.20	21.22	23.10	1824136
2021-01-08	23.03	23.53	22.24	22.42	764678
2021-01-11	22.04	22.40	22.04	22.23	494413
2021-01-12	22.46	22.93	22.24	22.84	462012
2021-01-13	22.92	22.92	22.07	22.12	404577
2021-01-14	22.39	25.08	22.25	24.39	2013643
2021-01-15	24.40	24.96	23.72	23.90	779085
2021-01-19	24.17	24.62	23.36	24.34	1080602
2021-01-20	24.54	24.81	23.74	24.18	659606
2021-01-21	24.18	24.30	23.42	23.45	875602
2021-01-22	23.26	23.41	22.78	23.08	747603
2021-01-25	23.08	23.63	22.87	23.01	810228
2021-01-26	23.34	23.53	22.52	22.68	1201257
2021-01-27	22.35	22.40	21.38	21.40	1527357
2021-01-28	21.34	21.95	21.02	21.05	1067799
2021-01-29	21.40	22.02	20.65	20.94	976984
2021-02-01	21.11	21.97	21.09	21.81	707690
2021-02-02	22.10	22.54	21.85	21.95	521025
2021-02-03	22.05	22.62	22.00	22.54	505416
2021-02-04	23.00	23.25	22.73	23.11	519754
2021-02-05	23.36	23.45	23.04	23.27	755005
2021-02-08	23.50	24.71	23.50	24.01	889239
2021-02-09	23.89	24.91	23.57	24.73	633616
2021-02-10	24.83	24.96	23.68	23.83	676890
2021-02-11	23.93	24.18	23.32	23.95	980253
2021-02-12	24.09	24.25	23.39	23.60	485595
2021-02-16	23.94	24.20	23.22	23.33	592821
2021-02-17	23.08	23.40	22.65	23.27	648859
2021-02-18	22.87	23.36	22.51	22.82	562223
2021-02-19	22.95	23.18	22.39	22.55	706760
2021-02-22	22.44	22.83	21.99	22.07	1430610
2021-02-23	21.99	23.85	21.90	22.93	1962628
2021-02-24	22.93	23.81	22.93	23.12	877193
2021-02-25	23.29	23.58	22.78	23.04	604710
2021-02-26	22.97	23.24	22.19	22.70	848649
2021-03-01	23.29	23.52	22.97	23.22	642937
2021-03-02	24.08	25.55	24.01	25.26	2989316
2021-03-03	25.48	27.25	25.45	26.90	1843754
2021-03-04	26.81	27.01	25.56	26.31	1210634
2021-03-05	26.80	27.08	25.70	26.64	709768
2021-03-08	26.95	28.37	26.78	27.67	940547
2021-03-09	27.62	27.73	26.01	26.13	685115
2021-03-10	26.36	27.02	26.21	26.64	471519
2021-03-11	26.64	27.62	26.51	27.14	465264
2021-03-12	27.33	27.70	27.11	27.33	473740
2021-03-15	27.47	28.19	27.42	27.79	672450
2021-03-16	27.50	27.50	26.30	26.61	473665
2021-03-17	26.52	27.03	26.37	26.99	454817
2021-03-18	26.69	27.34	26.27	26.39	520365
2021-03-19	26.42	26.73	25.75	26.04	858043
2021-03-22	25.88	26.35	25.80	25.97	1103989
2021-03-23	25.90	26.05	24.20	24.30	1020827
2021-03-24	24.27	24.92	23.84	23.85	447839
2021-03-25	23.58	24.51	23.53	24.17	1497424
2021-03-26	24.40	24.95	23.98	24.58	523362
2021-03-29	24.31	24.85	23.62	23.77	812677
2021-03-30	23.79	24.56	23.79	24.30	549233
2021-03-31	24.25	24.64	23.99	24.00	724734
2021-04-01	24.01	24.45	23.39	23.99	1584581
2021-04-05	24.40	25.14	24.00	24.69	1328459
2021-04-06	24.53	24.70	23.81	24.24	673472
2021-04-07	24.42	24.74	23.63	23.71	524243
2021-04-08	23.71	24.15	23.52	24.06	966979
2021-04-09	23.95	24.52	23.93	24.25	308660
2021-04-12	24.13	24.48	24.06	24.15	446685
2021-04-13	23.94	24.45	23.62	24.32	502637
2021-04-14	24.26	25.00	24.12	24.53	481673
2021-04-15	24.60	24.77	24.24	24.39	433032
2021-04-16	24.48	24.99	24.27	24.92	490326
2021-04-19	24.58	25.17	24.49	24.58	633957
2021-04-20	24.40	24.64	23.74	23.90	459885
2021-04-21	23.74	24.26	23.74	24.03	516381
2021-04-22	23.89	24.33	23.89	24.01	492613
2021-04-23	24.02	24.25	23.72	23.84	327931
2021-04-26	23.98	24.59	23.91	24.40	758091
2021-04-27	24.51	24.90	24.27	24.39	415613
2021-04-28	24.40	24.55	24.01	24.08	535118
2021-04-29	24.22	25.37	24.17	25.18	1242277
2021-04-30	24.91	25.29	24.39	24.45	557951
2021-05-03	24.54	24.79	24.20	24.60	458833
2021-05-04	24.39	24.72	23.67	23.98	683134
2021-05-05	23.99	24.40	23.42	23.47	612008
2021-05-06	24.20	26.20	24.00	26.14	1319776
2021-05-07	26.54	26.80	25.98	26.71	531620
2021-05-10	26.69	28.05	26.68	27.30	658809
2021-05-11	26.80	27.27	26.60	27.06	509258
2021-05-12	26.95	27.13	26.24	26.35	550707
2021-05-13	26.47	26.90	26.36	26.49	1281167
2021-05-14	26.56	26.97	26.51	26.66	657334
2021-05-17	26.70	27.26	26.49	26.60	445437
2021-05-18	26.70	26.86	25.85	25.86	423248
2021-05-19	25.58	26.33	25.41	26.14	735078
2021-05-20	26.43	26.57	25.96	26.46	1043978
2021-05-21	26.54	26.64	25.99	26.02	346495
2021-05-24	26.03	26.11	25.57	25.63	387533
2021-05-25	25.58	26.02	25.21	25.48	543536
2021-05-26	25.40	26.06	25.31	25.96	464547
2021-05-27	26.28	26.84	26.27	26.75	561177
2021-05-28	26.52	27.19	26.41	26.49	251586
2021-06-01	26.53	27.35	26.31	27.21	567316
2021-06-02	28.00	28.00	27.20	27.56	503061
2021-06-03	27.67	27.94	27.14	27.88	464914
2021-06-04	27.91	28.06	27.43	27.51	261993
2021-06-07	27.69	27.80	27.06	27.06	283980
2021-06-08	26.98	27.13	26.36	26.79	336656
2021-06-09	26.80	27.01	26.30	26.79	342819
2021-06-10	26.90	27.36	26.80	27.14	523477
2021-06-11	27.23	27.35	26.96	27.01	301230
2021-06-14	26.95	26.95	26.20	26.34	442733
2021-06-15	26.32	26.64	26.12	26.56	375354
2021-06-16	26.40	26.74	26.05	26.66	549717
2021-06-17	26.50	27.38	26.37	26.62	1343507
2021-06-18	26.27	27.06	26.15	26.90	1266721
2021-06-21	26.98	27.53	26.79	26.92	564579
2021-06-22	26.96	27.04	26.59	26.94	453467
2021-06-23	27.00	27.16	26.44	26.65	404646
2021-06-24	26.71	27.16	26.57	27.10	400696
2021-06-25	27.08	27.36	26.33	26.56	5560449
2021-06-28	26.45	26.46	24.57	24.98	1235700
2021-06-29	25.11	25.27	24.31	24.57	711598
2021-06-30	24.43	24.75	23.78	24.29	1028871
2021-07-01	24.53	24.67	24.14	24.49	421865
2021-07-02	24.32	24.41	23.74	24.27	471106
2021-07-06	24.10	24.20	23.32	23.74	406706
2021-07-07	23.72	23.88	23.12	23.55	553469
2021-07-08	23.18	23.35	22.75	22.97	552653
2021-07-09	23.13	23.82	23.10	23.74	426064
2021-07-12	23.53	23.67	23.21	23.58	469759
2021-07-13	23.53	23.60	23.01	23.40	448186
2021-07-14	23.44	23.70	22.93	22.96	313785
2021-07-15	22.81	23.02	22.36	22.54	950443
2021-07-16	22.61	22.95	22.13	22.33	700103
2021-07-19	21.99	22.15	21.32	21.55	696374
2021-07-20	21.52	22.53	21.44	22.35	539276
2021-07-21	22.50	23.06	22.46	22.90	735170
2021-07-22	22.84	22.90	22.25	22.36	312452
2021-07-23	22.41	22.58	22.17	22.37	286651
2021-07-26	22.43	22.85	22.43	22.73	234372
2021-07-27	22.50	22.67	22.05	22.36	311674
2021-07-28	22.40	22.60	21.93	22.24	298876
2021-07-29	22.40	22.62	22.14	22.24	299742
2021-07-30	22.09	22.48	22.09	22.30	335674
2021-08-02	22.38	23.06	22.37	22.75	618131
2021-08-03	23.40	24.25	22.95	24.14	892823
2021-08-04	24.07	24.24	23.53	23.92	615291
2021-08-05	24.01	24.84	23.91	24.79	551902
2021-08-06	24.80	25.25	24.44	24.92	768604
2021-08-09	25.25	25.25	24.25	25.12	736761
2021-08-10	25.16	26.68	24.94	26.63	723427
2021-08-11	26.63	26.75	26.01	26.66	574687
2021-08-12	26.78	26.80	25.89	25.92	463422
2021-08-13	26.00	26.00	25.42	25.43	259862
2021-08-16	25.33	25.41	24.76	25.17	375320
2021-08-17	24.84	24.93	24.52	24.70	530155
2021-08-18	24.58	25.31	24.58	24.71	369839
2021-08-19	24.51	24.59	23.63	23.74	434493
2021-08-20	23.65	24.39	23.64	24.16	426808
2021-08-23	24.38	25.02	24.32	24.99	365515
2021-08-24	25.08	25.37	24.95	25.29	361910
2021-08-25	25.24	25.90	25.24	25.66	398695
2021-08-26	25.61	25.98	25.51	25.84	446303
2021-08-27	25.94	27.04	25.52	26.94	744217
2021-08-30	27.06	27.41	26.17	26.42	403772
2021-08-31	26.50	27.24	26.14	27.00	759499
2021-09-01	27.12	27.14	26.60	26.94	392242
2021-09-02	27.06	27.39	26.92	27.15	232227
2021-09-03	27.12	27.20	26.26	26.28	219429
2021-09-07	26.25	26.37	25.93	26.29	267187
2021-09-08	26.30	26.38	25.94	26.00	236803
2021-09-09	25.90	26.24	25.63	26.02	349690
2021-09-10	25.99	26.32	25.42	25.47	278267
2021-09-13	25.68	26.05	25.37	25.89	287376
2021-09-14	26.03	26.03	24.64	24.80	256064
2021-09-15	25.03	25.15	24.65	24.81	431679
2021-09-16	24.94	25.16	24.22	24.68	347076
2021-09-17	24.59	26.26	24.43	26.12	1906713
2021-09-20	25.36	26.08	25.30	25.97	500363
2021-09-21	26.07	26.26	25.52	25.83	383540
2021-09-22	25.95	26.30	25.93	26.03	294458
2021-09-23	26.15	26.40	26.03	26.07	252077
2021-09-24	26.00	26.31	25.91	25.97	236236
2021-09-27	26.54	26.54	25.78	25.83	405227
2021-09-28	25.92	26.12	25.47	25.68	313029
2021-09-29	25.69	25.98	25.35	25.64	344430
2021-09-30	25.68	25.95	25.39	25.51	487846
2021-10-01	25.79	25.90	25.04	25.33	334602
2021-10-04	25.27	26.04	25.27	25.75	493478
2021-10-05	25.88	26.14	25.40	25.92	498521
2021-10-06	25.60	26.03	25.12	25.92	298806
2021-10-07	26.08	26.16	25.75	25.99	324185
2021-10-08	25.94	26.02	25.46	25.55	190931
2021-10-11	25.66	25.83	25.31	25.62	207830
2021-10-12	25.60	26.01	25.39	25.62	277954
2021-10-13	25.61	25.73	24.97	25.54	406888
2021-10-14	25.87	26.25	25.61	25.81	351692
2021-10-15	25.86	26.29	25.28	25.43	336004
2021-10-18	25.27	25.27	24.65	24.74	290119
2021-10-19	24.97	24.99	24.45	24.97	350535
2021-10-20	25.03	25.68	24.99	25.21	478671
2021-10-21	25.20	25.38	24.43	24.54	260550
2021-10-22	24.40	24.51	23.90	24.15	359578
2021-10-25	24.23	24.35	23.76	23.94	451391
2021-10-26	23.92	24.34	23.63	23.73	413137
2021-10-27	23.90	24.10	23.05	23.08	334629
2021-10-28	23.15	23.49	23.06	23.35	377029
2021-10-29	23.58	23.91	23.21	23.46	478320
2021-11-01	23.58	25.16	23.58	25.04	460312
2021-11-02	25.01	25.39	24.22	25.04	460864
2021-11-03	25.20	26.23	24.78	26.03	809314
2021-11-04	26.09	26.41	25.85	25.96	496047
2021-11-05	26.09	27.06	26.08	26.16	423997
2021-11-08	26.26	26.69	25.95	26.10	411883
2021-11-09	26.20	27.71	25.86	26.96	838280
2021-11-10	26.80	28.02	26.80	27.59	588060
2021-11-11	27.70	29.40	27.54	29.23	712961
2021-11-12	28.96	30.29	28.84	30.27	579674
2021-11-15	30.50	30.90	29.48	29.89	682205
2021-11-16	30.00	30.27	28.84	29.30	519498
2021-11-17	29.44	29.67	28.62	29.39	452675
2021-11-18	29.42	29.82	28.76	28.96	446068
2021-11-19	28.52	28.88	28.13	28.68	328504
2021-11-22	28.96	29.49	28.83	29.13	471997
2021-11-23	29.20	30.22	29.03	30.18	409273
2021-11-24	29.87	30.36	29.68	30.25	304298
2021-11-26	29.41	29.41	27.36	28.31	328465
2021-11-29	28.59	28.97	27.64	28.23	411944
2021-11-30	27.79	28.10	27.13	27.37	686973
2021-12-01	27.70	28.39	26.64	26.67	479946
2021-12-02	27.04	27.12	26.51	26.84	380225
2021-12-03	26.30	26.89	26.07	26.38	279617
2021-12-06	26.72	27.36	26.43	27.10	330358
2021-12-07	27.40	27.44	26.46	26.61	262453
2021-12-08	26.10	27.21	26.10	27.05	256087
2021-12-09	26.99	27.00	26.10	26.52	235427
2021-12-10	26.58	27.18	25.85	26.30	266612
2021-12-13	26.14	26.27	24.93	25.05	600239
2021-12-14	25.04	26.24	25.04	25.83	565976
2021-12-15	25.70	25.93	24.99	25.80	514038
2021-12-16	26.13	26.27	25.62	25.68	431683
2021-12-17	25.85	26.26	25.43	25.95	1184531
2021-12-20	25.40	26.01	24.96	25.85	406529
2021-12-21	26.17	26.81	25.61	26.44	273306
2021-12-22	26.45	26.67	25.87	26.54	289877
2021-12-23	26.61	26.83	26.27	26.63	201966
2021-12-27	26.63	26.63	25.97	26.08	227180
2021-12-28	26.05	26.49	26.00	26.15	162400
2021-12-29	26.16	26.24	25.86	26.17	174005
2021-12-30	26.08	26.60	26.04	26.32	308926
2021-12-31	26.20	26.44	25.70	26.35	257592
2022-01-03	26.59	27.36	26.52	26.78	220492
2022-01-04	27.01	27.08	26.61	26.76	228654
2022-01-05	26.66	27.04	25.67	25.73	206437
2022-01-06	25.80	26.30	25.59	25.77	221564
2022-01-07	25.85	26.34	25.66	26.14	231732
2022-01-10	26.13	26.29	25.67	25.91	260488
2022-01-11	25.90	25.93	25.45	25.46	162819
2022-01-12	25.51	25.60	24.97	24.98	161404
2022-01-13	25.17	25.25	24.59	24.91	188445
2022-01-14	24.78	25.08	24.65	25.03	181702
2022-01-18	24.91	25.15	24.50	24.51	246580
2022-01-19	24.50	24.79	24.04	24.21	293255
2022-01-20	24.17	25.56	24.14	24.87	456955
2022-01-21	24.62	25.19	24.07	24.09	290471
2022-01-24	24.18	24.31	23.23	24.24	481860
2022-01-25	24.12	24.37	23.40	24.03	265612
2022-01-26	24.27	24.73	23.74	23.87	305505
2022-01-27	23.92	24.22	23.18	23.49	210304
2022-01-28	23.42	23.73	23.04	23.73	234472
2022-01-31	23.44	23.98	23.38	23.69	291718
2022-02-01	23.65	24.88	23.30	24.76	453644
2022-02-02	24.71	24.76	24.30	24.44	233166
2022-02-03	24.44	25.13	24.33	24.62	259962
2022-02-04	24.33	24.76	24.00	24.34	234382
2022-02-07	24.30	24.89	24.04	24.87	241200
2022-02-08	25.08	25.37	24.63	24.92	259525
2022-02-09	24.89	25.29	24.84	25.05	188722
2022-02-10	24.55	25.51	24.55	24.97	252123
2022-02-11	24.90	25.33	24.72	25.20	222255
2022-02-14	25.21	25.56	24.97	25.52	394200
2022-02-15	25.75	26.11	25.60	25.95	266477
2022-02-16	25.80	26.66	25.80	26.53	219582
2022-02-17	26.36	26.78	26.29	26.74	279018
2022-02-18	26.70	26.80	26.24	26.67	310459
2022-02-22	26.45	26.71	26.05	26.11	195044
2022-02-23	26.11	26.20	24.04	24.44	439027
2022-02-24	22.08	22.08	18.63	21.13	2087929
2022-02-25	21.30	23.21	21.24	22.80	833149
2022-02-28	22.47	24.91	22.47	24.34	645730
2022-03-01	24.39	24.72	23.55	23.72	497634
2022-03-02	23.90	24.82	23.90	23.95	245490
2022-03-03	23.73	24.45	23.06	23.10	257360
2022-03-04	22.91	23.65	22.27	22.42	199980
2022-03-07	22.27	23.35	22.02	22.84	447802
2022-03-08	22.92	24.07	22.91	23.84	329154
2022-03-09	24.19	24.77	23.91	24.25	258938
2022-03-10	24.02	24.54	23.75	24.18	327152
2022-03-11	24.13	24.64	23.74	24.00	187873
2022-03-14	24.25	24.25	23.21	23.28	223029
2022-03-15	24.10	25.01	24.06	24.32	403074
2022-03-16	24.30	25.25	24.30	25.10	352696
2022-03-17	24.87	25.01	24.30	24.68	253394
2022-03-18	24.43	25.13	24.43	25.11	562417
2022-03-21	25.15	25.40	24.06	24.49	263503
2022-03-22	24.78	25.39	24.58	24.95	233485
2022-03-23	24.80	24.98	24.04	24.49	299594
2022-03-24	24.71	24.79	24.28	24.39	190507
2022-03-25	24.44	25.05	24.36	24.82	229744
2022-03-28	24.97	25.03	24.41	24.77	292514
2022-03-29	24.77	25.34	24.43	24.47	205463
2022-03-30	24.47	24.89	24.12	24.39	254779
2022-03-31	24.42	24.73	23.89	24.34	483234
2022-04-01	24.49	25.27	24.34	25.21	208298
2022-04-04	25.21	25.23	24.53	24.87	226342
2022-04-05	24.73	25.08	24.28	24.60	222590
2022-04-06	24.52	24.97	24.34	24.62	305653
2022-04-07	24.59	24.77	23.74	24.03	489532
2022-04-08	24.02	24.60	23.82	24.38	282169
2022-04-11	24.30	25.05	24.00	24.42	397711
2022-04-12	24.41	25.21	24.41	24.69	223765
2022-04-13	24.65	25.41	24.65	25.37	184450
2022-04-14	25.10	25.64	24.67	25.48	180278
2022-04-18	25.22	25.58	24.50	25.07	168355
2022-04-19	25.01	25.32	24.61	25.16	223395
2022-04-20	25.30	25.53	24.97	25.10	163825
2022-04-21	25.39	25.52	24.82	24.87	234767
2022-04-22	24.79	24.90	24.50	24.66	232557
2022-04-25	24.39	25.03	23.78	24.53	408610
2022-04-26	24.25	24.31	23.50	23.67	297202
2022-04-27	23.83	24.00	23.37	23.51	343796
2022-04-28	23.62	24.50	23.35	24.31	315598
2022-04-29	24.27	24.49	23.24	23.35	369405
2022-05-02	23.21	23.72	22.97	23.25	276020
2022-05-03	23.21	23.81	23.20	23.55	310145
2022-05-04	23.61	23.85	23.00	23.73	434038
2022-05-05	23.88	24.41	22.78	22.97	387770
2022-05-06	22.76	23.17	21.70	21.94	460851
2022-05-09	21.94	22.12	21.16	21.55	574264
2022-05-10	21.96	22.43	20.79	21.00	346682
2022-05-11	21.19	21.78	21.00	21.23	413772
2022-05-12	21.33	21.33	20.44	20.70	693150
2022-05-13	21.04	21.14	20.67	20.79	993467
2022-05-16	20.99	21.23	20.58	21.00	843285
2022-05-17	21.19	21.93	20.91	21.31	1655835
2022-05-18	21.06	21.42	20.74	21.02	756793
2022-05-19	21.03	22.14	21.01	22.10	810188
2022-05-20	22.27	22.54	21.51	21.87	280290
2022-05-23	21.87	22.33	21.73	21.95	300320
2022-05-24	21.78	22.44	21.58	22.33	490987
2022-05-25	22.27	23.19	22.13	23.16	331100
2022-05-26	23.25	23.95	23.25	23.64	344812
2022-05-27	23.68	24.64	23.68	24.52	311554
2022-05-31	24.46	24.63	23.98	24.03	372007
2022-06-01	24.10	24.24	22.90	23.31	277951
2022-06-02	23.31	23.73	22.95	23.65	253683
2022-06-03	23.74	23.74	23.14	23.28	180103
2022-06-06	23.36	23.91	23.24	23.75	238678
2022-06-07	23.70	23.75	23.34	23.70	201688
2022-06-08	23.45	23.53	22.86	22.92	247416
2022-06-09	22.76	22.76	22.15	22.19	210228
2022-06-10	21.83	21.97	21.11	21.13	301842
2022-06-13	20.78	20.88	20.00	20.04	278384
2022-06-14	20.13	20.28	19.91	20.10	348662
2022-06-15	20.23	20.42	19.80	20.16	349792
2022-06-16	19.75	19.76	18.90	19.01	479868
2022-06-17	19.61	20.13	19.31	19.66	559385
2022-06-21	19.78	20.35	19.59	19.65	297611
2022-06-22	19.43	20.04	19.43	19.68	304860
2022-06-23	19.79	20.13	19.59	19.79	228109
2022-06-24	19.86	20.23	19.75	19.80	570923
2022-06-27	20.00	20.30	19.82	20.07	231308
2022-06-28	20.14	20.44	19.48	19.58	202300
2022-06-29	19.56	19.74	19.10	19.54	238539
2022-06-30	19.42	19.42	19.02	19.30	266329
2022-07-01	19.17	19.62	19.02	19.61	228837
2022-07-05	19.09	19.18	18.61	19.09	288108
2022-07-06	19.09	19.28	18.87	18.98	290499
2022-07-07	19.06	19.54	18.92	19.00	218720
2022-07-08	19.17	19.19	18.76	18.98	186717
2022-07-11	18.88	19.01	18.45	18.56	234986
2022-07-12	18.56	19.03	18.56	18.80	222455
2022-07-13	18.56	18.86	18.34	18.53	196363
2022-07-14	18.27	18.53	18.10	18.50	219812
2022-07-15	18.82	18.82	18.44	18.71	272312
2022-07-18	19.05	19.11	18.69	18.83	184718
2022-07-19	19.12	19.84	18.85	19.82	294544
2022-07-20	19.75	19.89	19.51	19.80	219505
2022-07-21	19.68	19.68	19.17	19.47	147205
2022-07-22	19.44	19.62	19.31	19.59	199282
2022-07-25	19.55	19.56	19.18	19.40	185093
2022-07-26	19.32	19.65	19.21	19.46	157982
2022-07-27	19.54	19.83	19.42	19.81	169530
2022-07-28	19.94	20.00	19.44	19.76	210586
2022-07-29	19.89	20.00	19.58	19.76	234072
2022-08-01	19.64	20.01	19.52	19.80	171812
2022-08-02	19.71	20.03	19.71	19.86	148661
2022-08-03	19.99	20.62	19.71	20.49	213024
2022-08-04	19.75	20.55	19.75	20.13	191988
2022-08-05	20.12	20.77	19.72	20.46	170243
2022-08-08	20.34	21.00	20.33	20.53	251261
2022-08-09	20.59	20.62	20.33	20.40	190461
2022-08-10	20.61	20.94	20.27	20.31	243345
2022-08-11	20.53	20.61	20.35	20.51	124766
2022-08-12	20.71	20.92	20.43	20.92	178242
2022-08-15	20.67	20.92	20.53	20.89	181889
2022-08-16	20.89	21.04	20.71	20.91	193147
2022-08-17	20.62	20.62	19.74	19.79	144959
2022-08-18	19.81	20.20	19.65	19.92	150419
2022-08-19	19.68	19.75	19.34	19.35	194871
2022-08-22	19.09	19.29	19.01	19.05	145597
2022-08-23	19.04	20.16	18.95	19.00	152857
2022-08-24	19.08	19.34	18.92	19.28	117979
2022-08-25	19.26	19.62	19.13	19.42	134457
2022-08-26	19.49	19.55	19.04	19.10	136802
2022-08-29	19.05	19.26	18.92	18.98	145661
2022-08-30	19.17	19.17	18.57	18.61	194334
2022-08-31	18.82	18.98	18.39	18.41	243471
2022-09-01	18.26	18.26	17.90	18.14	150714
2022-09-02	18.18	18.22	17.71	17.73	205144
2022-09-06	17.70	18.02	17.60	17.80	202685
2022-09-07	17.74	18.25	17.51	17.79	149489
2022-09-08	17.60	17.60	17.07	17.13	210190
2022-09-09	17.27	17.54	17.06	17.54	183861
2022-09-12	17.75	18.11	17.68	17.91	188277
2022-09-13	17.52	17.63	17.04	17.11	177189
2022-09-14	17.01	17.20	16.79	17.14	334912
2022-09-15	17.02	17.49	16.76	16.96	399470
2022-09-16	16.89	17.16	16.68	16.82	646122
2022-09-19	16.71	17.03	16.59	16.95	219121
2022-09-20	16.77	16.91	16.47	16.54	233904
2022-09-21	16.51	16.66	16.20	16.30	227326
2022-09-22	16.34	16.34	15.84	15.96	257972
2022-09-23	15.80	15.84	15.26	15.48	207587
2022-09-26	15.50	16.27	15.45	16.08	659147
2022-09-27	16.21	16.43	15.84	16.18	344954
2022-09-28	16.17	16.98	16.15	16.81	241216
2022-09-29	16.59	16.59	16.31	16.52	228770
2022-09-30	16.46	16.93	16.44	16.47	296082
2022-10-03	16.77	17.36	16.65	17.25	211907
2022-10-04	17.25	17.45	16.99	17.13	254440
2022-10-05	16.83	16.96	16.48	16.72	117970
2022-10-06	16.72	17.67	16.66	17.64	350331
2022-10-07	17.40	17.53	17.11	17.21	314694
2022-10-10	17.20	17.95	17.18	17.70	209342
2022-10-11	17.49	17.77	17.31	17.59	238880
2022-10-12	17.55	17.87	17.30	17.70	191769
2022-10-13	17.57	18.22	17.32	18.20	220094
2022-10-14	18.34	18.44	17.54	17.56	170767
2022-10-17	17.74	18.25	17.74	18.10	209248
2022-10-18	18.33	18.64	18.08	18.20	128272
2022-10-19	18.07	18.17	17.62	17.76	141579
2022-10-20	17.83	18.12	17.67	17.79	131811
2022-10-21	17.84	18.33	17.70	18.29	194905
2022-10-24	18.32	18.53	18.09	18.42	147646
2022-10-25	18.39	18.97	18.39	18.61	171643
2022-10-26	18.71	18.79	18.46	18.50	157002
2022-10-27	18.69	18.92	18.38	18.53	176252
2022-10-28	18.61	18.99	18.61	18.81	188829
2022-10-31	18.81	18.92	18.55	18.87	267894
2022-11-01	19.15	19.20	18.73	18.98	302603
2022-11-02	18.95	19.41	18.74	19.07	390032
2022-11-03	18.78	18.78	16.91	17.11	547868
2022-11-04	16.40	17.16	15.79	17.16	411527
2022-11-07	17.18	17.45	16.95	17.41	267759
2022-11-08	17.48	18.18	17.27	17.78	324230
2022-11-09	17.58	17.58	16.92	17.26	269067
2022-11-10	17.55	17.97	17.31	17.91	240807
2022-11-11	17.94	18.02	17.56	17.70	254036
2022-11-14	17.71	18.05	17.60	17.87	297485
2022-11-15	17.88	18.38	17.85	17.91	209628
2022-11-16	17.74	18.00	17.40	17.47	231559
2022-11-17	17.20	17.42	17.02	17.34	183523
2022-11-18	17.62	17.69	17.25	17.51	212612
2022-11-21	17.49	17.58	17.20	17.43	215264
2022-11-22	17.48	17.72	17.20	17.37	215842
2022-11-23	17.33	17.75	17.21	17.52	188137
2022-11-25	17.39	17.68	16.86	17.44	146703
2022-11-28	17.33	17.35	16.94	17.04	662736
2022-11-29	16.91	17.36	16.73	17.21	263104
2022-11-30	17.19	17.47	16.76	17.40	368653
2022-12-01	17.38	17.83	17.08	17.10	255688
2022-12-02	16.89	17.17	16.86	17.08	283319
2022-12-05	16.90	17.35	16.43	16.59	434366
2022-12-06	16.50	16.63	16.00	16.37	412918
2022-12-07	16.44	16.66	16.23	16.33	310551
2022-12-08	16.36	16.78	16.28	16.54	342685
2022-12-09	16.44	16.91	16.30	16.63	227695
2022-12-12	16.64	16.88	16.30	16.39	216577
2022-12-13	16.82	17.01	16.21	16.25	378435
2022-12-14	16.14	16.53	16.11	16.33	355132
2022-12-15	16.18	16.36	15.85	16.08	412542
2022-12-16	15.92	16.04	15.69	15.95	527100
2022-12-19	15.91	16.18	15.66	15.83	317066
2022-12-20	15.97	16.10	15.69	15.85	246820
2022-12-21	16.11	16.41	15.84	16.35	232393
2022-12-22	16.22	16.47	16.07	16.44	236234
2022-12-23	16.40	16.94	16.40	16.89	249898
2022-12-27	16.87	16.94	16.68	16.72	216962
2022-12-28	16.66	16.97	16.23	16.34	278214
2022-12-29	16.37	16.82	16.17	16.74	202566
2022-12-30	16.60	16.78	16.50	16.68	242133
2023-01-03	16.90	17.05	16.50	16.77	254531
2023-01-04	16.76	17.05	16.33	16.37	291764
2023-01-05	16.29	16.55	16.20	16.35	277746
2023-01-06	16.48	16.89	16.48	16.61	300268
2023-01-09	16.66	16.70	16.00	16.03	267139
2023-01-10	16.06	16.52	15.87	16.50	253321
2023-01-11	16.50	17.30	16.49	17.26	342763
2023-01-12	17.29	17.70	17.16	17.69	262365
2023-01-13	17.56	18.26	17.15	18.07	311536
2023-01-17	18.00	18.02	17.64	17.65	209656
2023-01-18	17.65	17.74	17.37	17.51	202573
2023-01-19	17.42	17.75	17.36	17.58	204621
2023-01-20	17.71	18.66	17.30	18.47	308515
2023-01-23	18.42	18.57	17.84	17.95	230309
2023-01-24	18.00	18.32	17.84	18.19	248471
2023-01-25	18.19	18.70	18.00	18.63	163742
2023-01-26	18.70	18.87	18.53	18.85	157211
2023-01-27	18.70	19.07	18.59	18.70	116857
2023-01-30	18.69	18.93	18.01	18.30	244485
2023-01-31	18.26	18.76	18.23	18.71	217945
2023-02-01	18.63	18.78	18.30	18.63	149884
2023-02-02	18.81	19.12	18.79	19.05	178326
2023-02-03	18.85	19.19	18.31	18.79	167594
2023-02-06	18.66	18.66	18.27	18.43	136466
2023-02-07	18.59	18.59	17.72	17.81	204546
2023-02-08	17.83	17.83	17.12	17.22	161636
2023-02-09	17.31	17.41	17.03	17.18	171751
2023-02-10	17.15	17.78	17.07	17.71	235330
2023-02-13	17.61	17.90	17.23	17.86	213944
2023-02-14	17.73	17.94	17.40	17.88	497892
2023-02-15	17.69	18.17	17.60	18.11	209128
2023-02-16	17.84	17.92	17.54	17.73	196239
2023-02-17	17.89	18.42	17.79	18.29	184388
2023-02-21	18.14	18.26	17.75	17.85	210220
2023-02-22	17.92	18.24	17.53	17.71	268658
2023-02-23	18.52	20.42	17.73	20.10	547205
2023-02-24	20.08	20.36	19.89	20.36	299779
2023-02-27	20.45	21.06	19.80	19.87	305556
2023-02-28	20.00	20.13	19.85	19.96	330472
2023-03-01	19.91	20.46	19.85	20.07	280705
2023-03-02	19.73	20.34	19.50	20.31	266924
2023-03-03	20.35	20.41	20.04	20.10	337710
2023-03-06	20.08	20.08	19.77	20.01	261996
2023-03-07	19.96	20.10	19.77	20.00	173870
2023-03-08	20.17	20.17	19.72	19.91	171011
2023-03-09	19.90	20.06	19.67	19.69	214191
2023-03-10	19.57	19.57	18.75	19.08	338366
2023-03-13	18.80	18.92	18.56	18.67	233901
2023-03-14	19.13	19.31	18.83	18.93	248622
2023-03-15	18.49	18.63	18.29	18.57	210220
2023-03-16	18.30	18.65	18.17	18.65	269486
2023-03-17	18.38	18.44	18.12	18.18	774632
2023-03-20	18.37	19.00	18.20	18.55	206947
2023-03-21	18.76	18.87	18.26	18.47	156817
2023-03-22	18.51	18.62	18.18	18.21	188617
2023-03-23	18.27	18.43	18.02	18.06	193396
2023-03-24	17.90	17.98	17.60	17.76	240214
2023-03-27	17.89	18.10	17.38	17.46	300817
2023-03-28	17.27	17.75	17.10	17.50	365534
2023-03-29	17.71	17.92	17.60	17.87	335169
2023-03-30	17.97	18.24	17.85	18.03	185986
2023-03-31	18.10	18.32	18.03	18.29	332601
2023-04-03	18.35	18.64	18.12	18.51	302916
2023-04-04	18.77	18.77	17.63	17.82	139342
2023-04-05	17.79	17.87	17.56	17.68	175460
2023-04-06	17.72	18.06	17.65	18.03	224853
2023-04-10	18.07	18.38	17.92	18.34	405222
2023-04-11	18.30	18.41	17.89	18.08	211395
2023-04-12	18.28	18.34	17.78	17.94	167422
2023-04-13	18.00	18.37	17.86	18.20	192424
2023-04-14	18.12	18.27	17.29	17.48	171925
2023-04-17	17.48	17.62	17.35	17.57	144949
2023-04-18	17.57	17.57	17.10	17.35	174821
2023-04-19	17.34	17.40	17.14	17.29	147348
2023-04-20	17.28	17.34	16.91	17.19	164873
2023-04-21	17.16	17.39	17.16	17.24	122927
2023-04-24	17.27	17.62	17.20	17.40	113618
2023-04-25	17.32	17.42	16.89	16.94	165756
2023-04-26	16.86	17.11	16.74	16.89	138121
2023-04-27	17.06	17.22	16.85	17.16	142286
2023-04-28	17.23	17.35	16.95	17.07	143225
2023-05-01	17.03	17.38	16.85	16.94	114869
2023-05-02	16.84	16.84	16.32	16.62	191275
2023-05-03	16.84	16.84	16.24	16.25	162715
2023-05-04	16.15	16.18	15.81	16.01	216752
2023-05-05	16.29	16.45	15.70	16.08	197647
2023-05-08	16.26	16.26	15.65	15.84	221731
2023-05-09	16.02	16.02	14.67	15.30	256439
2023-05-10	15.47	15.52	14.97	15.13	438404
2023-05-11	15.13	15.63	15.02	15.31	630831
2023-05-12	15.38	15.71	15.35	15.46	145369
2023-05-15	15.47	16.10	15.45	16.02	190534
2023-05-16	15.92	16.04	15.48	15.82	154849
2023-05-17	15.94	16.36	15.80	16.33	189964
2023-05-18	16.23	16.34	15.83	16.13	127675
2023-05-19	16.28	16.41	15.84	15.88	136511
2023-05-22	15.95	16.24	15.87	16.14	153560
2023-05-23	16.17	16.63	15.78	16.40	169518
2023-05-24	16.34	16.34	16.03	16.11	151017
2023-05-25	15.99	16.18	15.88	16.03	146286
2023-05-26	15.99	16.37	15.99	16.33	150233
2023-05-30	16.33	16.40	16.09	16.23	129856
2023-05-31	16.15	16.31	15.63	15.77	211036
2023-06-01	15.75	15.82	15.40	15.66	155290
2023-06-02	15.76	16.55	15.69	16.50	205712
2023-06-05	16.40	16.50	16.11	16.35	137338
2023-06-06	16.34	16.94	16.31	16.87	139890
2023-06-07	16.96	17.56	16.96	17.35	157372
2023-06-08	17.27	17.47	17.02	17.22	405010
2023-06-09	17.23	17.23	16.89	17.02	144831
2023-06-12	16.97	17.29	16.82	17.21	138444
2023-06-13	17.19	17.50	17.07	17.38	153205
2023-06-14	17.35	17.73	17.17	17.37	202744
2023-06-15	17.31	17.58	17.14	17.48	141059
2023-06-16	17.53	17.53	16.95	17.20	274113
2023-06-20	17.13	17.13	16.83	17.02	152862
2023-06-21	16.97	17.09	16.85	17.00	121555
2023-06-22	16.95	17.06	16.73	17.05	124151
2023-06-23	16.87	17.12	16.87	17.02	244852
2023-06-26	17.00	17.32	17.00	17.11	78829
2023-06-27	17.12	17.29	17.12	17.13	100180
2023-06-28	17.07	17.17	16.99	17.17	240496
2023-06-29	17.19	17.58	17.08	17.35	170302
2023-06-30	17.46	17.46	17.25	17.34	94531
2023-07-03	17.27	17.56	17.20	17.25	54984
2023-07-05	17.14	17.26	16.99	17.07	112748
2023-07-06	16.93	18.49	16.14	17.66	1096613
2023-07-07	17.70	18.68	17.70	18.50	560213
2023-07-10	18.44	18.70	18.26	18.37	208292
2023-07-11	18.40	18.57	18.28	18.55	149046
2023-07-12	18.78	19.03	18.59	18.90	146753
2023-07-13	19.00	19.30	18.97	19.25	184440
2023-07-14	19.14	19.23	18.59	18.70	283834
2023-07-17	18.62	18.81	18.48	18.75	158241
2023-07-18	18.72	19.06	18.72	18.87	119823
2023-07-19	18.90	19.19	18.89	19.02	262139
2023-07-20	19.03	19.22	18.57	19.13	306475
2023-07-21	19.24	19.33	19.06	19.14	171299
2023-07-24	19.12	19.46	19.12	19.27	147425
2023-07-25	19.24	19.28	19.12	19.16	503154
2023-07-26	19.13	19.25	18.80	19.06	591043
2023-07-27	19.19	19.30	18.98	19.09	542995
2023-07-28	19.26	19.30	19.14	19.22	168282
2023-07-31	19.30	19.55	19.25	19.43	245440
2023-08-01	19.41	19.41	19.06	19.24	162575
2023-08-02	19.13	19.13	18.94	19.11	129043
2023-08-03	18.98	19.06	18.75	18.99	127384
2023-08-04	18.90	19.42	18.67	19.38	241731
2023-08-07	20.41	23.86	20.40	23.50	814845
2023-08-08	21.24	23.90	21.17	23.74	4523908
2023-08-09	24.08	24.80	23.09	23.62	2290003
2023-08-10	23.81	24.32	22.71	23.28	1428146
2023-08-11	23.09	23.51	22.66	23.01	503609
2023-08-14	22.83	23.55	22.74	23.25	1610934
2023-08-15	23.09	23.25	22.09	22.20	832042
2023-08-16	22.16	22.48	20.73	20.74	716397
2023-08-17	20.82	21.02	20.12	20.22	532264
2023-08-18	20.14	20.14	19.49	19.64	682982
2023-08-21	19.62	19.62	18.18	18.65	740457
2023-08-22	18.71	18.81	18.22	18.32	2318873
2023-08-23	18.31	18.53	18.17	18.23	439257
2023-08-24	18.28	18.31	17.66	17.98	329839
2023-08-25	18.08	18.53	17.23	17.35	434146
2023-08-28	17.43	17.92	17.33	17.42	335961
2023-08-29	17.31	17.96	17.23	17.55	229495
2023-08-30	17.51	17.61	17.28	17.35	247798
2023-08-31	17.36	17.61	17.27	17.38	379498
2023-09-01	17.64	17.64	17.17	17.28	216138
2023-09-05	17.17	17.96	17.10	17.71	365798
2023-09-06	17.69	18.23	17.33	18.21	324489
2023-09-07	18.40	18.40	17.39	17.53	525205
2023-09-08	17.40	18.27	17.40	18.04	205194
2023-09-11	17.82	17.82	17.82	17.82	700
2023-09-12	17.73	17.98	17.45	17.79	223068
2023-09-13	17.76	17.98	17.32	17.95	221596
2023-09-14	18.15	19.45	18.15	19.41	449333
2023-09-15	19.47	19.92	18.75	18.78	616582
2023-09-18	18.76	18.76	18.22	18.34	319545
2023-09-19	18.29	19.32	18.29	18.66	268272
2023-09-20	18.78	19.14	18.43	18.45	118407
2023-09-21	18.26	18.34	17.71	18.11	255585
2023-09-22	18.04	18.37	17.82	17.88	153507
2023-09-25	17.79	17.80	17.43	17.66	137335
2023-09-26	17.53	17.58	16.46	16.46	177876
2023-09-27	16.61	16.71	16.15	16.46	197860
2023-09-28	16.47	16.97	16.30	16.94	134791
2023-09-29	17.01	17.32	16.72	16.75	144693
2023-10-02	16.75	16.87	15.99	16.06	106894
2023-10-03	15.90	15.90	14.51	14.73	381278
2023-10-04	14.79	14.84	14.15	14.30	516413
2023-10-05	14.32	15.03	14.03	14.87	240983
2023-10-06	14.71	14.76	14.29	14.35	236664
2023-10-09	14.28	15.01	13.95	14.59	473805
2023-10-10	14.67	15.20	14.62	14.68	394816
2023-10-11	14.63	14.93	14.40	14.50	315518
2023-10-12	14.66	14.96	14.25	14.62	343175
2023-10-13	14.65	14.95	14.29	14.51	434820
2023-10-16	14.43	14.77	14.21	14.22	482839
2023-10-17	14.08	14.46	13.98	14.31	479875
2023-10-18	14.17	14.72	13.98	14.39	387179
2023-10-19	14.48	14.65	13.98	14.07	515666
2023-10-20	14.06	14.51	13.98	14.13	561395
2023-10-23	14.10	14.46	13.64	13.69	468949
2023-10-24	13.78	14.31	13.78	13.96	523254
2023-10-25	13.95	14.06	13.62	13.62	349191
2023-10-26	13.56	14.05	13.55	13.75	393424
2023-10-27	13.83	13.83	13.21	13.27	377696
2023-10-30	13.45	13.80	13.42	13.61	541350
2023-10-31	13.61	13.93	13.57	13.86	298237
2023-11-01	13.88	14.04	13.63	13.88	396856
2023-11-02	14.09	14.87	14.09	14.81	497408
2023-11-03	15.05	15.76	14.95	15.44	740711
2023-11-06	13.12	13.70	10.40	10.61	3294724
2023-11-07	10.28	11.16	9.81	10.62	3848510
2023-11-08	10.63	10.91	10.16	10.65	3654423
2023-11-09	10.74	10.75	9.71	10.09	2250058
2023-11-10	10.18	10.32	9.71	9.98	1388872
2023-11-13	10.00	10.25	9.64	9.74	1065003
2023-11-14	10.12	10.56	9.84	10.17	1328509
2023-11-15	10.20	10.58	10.00	10.01	1440919
2023-11-16	10.04	10.11	9.53	9.68	1452392
2023-11-17	9.88	10.46	9.54	10.43	1745876
2023-11-20	10.43	10.64	10.15	10.61	915070
2023-11-21	10.52	10.85	10.33	10.56	746597
2023-11-22	10.65	10.81	10.50	10.58	720766
2023-11-24	10.58	10.70	10.47	10.61	201319
2023-11-27	10.55	10.81	10.43	10.74	730921
2023-11-28	10.67	10.67	10.18	10.25	678654
2023-11-29	10.40	10.80	10.38	10.63	1721461
2023-11-30	10.53	10.64	10.21	10.47	993881
2023-12-01	10.61	11.27	10.26	11.26	1497978
2023-12-04	11.16	11.60	11.12	11.28	1101028
2023-12-05	11.19	11.20	10.91	11.03	786838
2023-12-06	11.21	11.66	11.12	11.40	1688185
2023-12-07	11.40	12.49	11.32	12.45	1435601
2023-12-08	12.42	13.16	12.35	13.04	1376489
2023-12-11	13.00	13.23	12.31	12.69	1002809
2023-12-12	12.70	12.70	12.09	12.23	693031
2023-12-13	12.29	12.76	11.71	12.74	770985
2023-12-14	13.07	14.04	13.07	13.71	975440
2023-12-15	13.83	14.09	13.05	13.31	1557800
2023-12-18	13.40	13.74	13.05	13.31	555745
2023-12-19	13.50	14.02	13.45	13.96	566397
2023-12-20	13.89	14.20	13.41	13.67	605248
2023-12-21	13.85	14.07	13.66	14.06	473741
2023-12-22	14.32	14.32	13.93	14.25	588713
2023-12-26	14.30	14.91	14.30	14.76	712008
2023-12-27	14.80	15.65	14.73	15.08	2042047
2023-12-28	15.12	16.40	14.90	16.08	2761644
2023-12-29	16.00	16.96	15.88	16.57	17427709
2024-01-02	16.16	16.83	15.65	15.71	8542354
2024-01-03	15.53	15.83	14.07	14.32	6829484
2024-01-04	14.40	14.44	12.57	13.50	5324976
2024-01-05	13.37	13.87	12.57	12.64	3567812
2024-01-08	12.64	13.12	12.49	12.77	2669806
2024-01-09	12.25	12.78	11.90	12.66	2686630
2024-01-10	12.85	17.90	12.85	16.65	18133765
2024-01-11	16.40	16.83	15.86	16.08	5922792
2024-01-12	16.02	16.53	15.77	16.06	6291934
2024-01-16	16.10	18.20	16.01	17.45	5962055
2024-01-17	16.89	17.70	16.88	17.50	4096609
2024-01-18	17.62	17.64	16.54	17.22	2715464
2024-01-19	17.22	17.23	15.30	15.38	4667343
2024-01-22	15.46	15.48	14.12	14.57	2811000
2024-01-23	14.78	15.37	14.35	15.11	3057245
2024-01-24	15.25	15.26	14.17	14.72	4157594
2024-01-25	14.72	14.87	13.96	13.97	1567940
2024-01-26	14.01	14.29	13.74	13.85	1328730
2024-01-29	13.69	13.86	13.48	13.80	1366398
2024-01-30	13.81	13.81	13.30	13.65	1409931
2024-01-31	13.51	14.00	13.35	13.39	1315545
2024-02-01	13.46	13.77	13.25	13.45	1067927
2024-02-02	13.19	13.64	12.99	13.41	874921
2024-02-05	13.18	13.20	12.66	13.11	1123167
2024-02-06	13.07	13.46	13.06	13.30	742561
2024-02-07	13.41	13.62	13.10	13.25	1252739
2024-02-08	13.05	13.57	13.05	13.51	971440
2024-02-09	13.32	14.21	13.22	13.52	1340438
2024-02-12	13.61	13.76	12.98	13.00	1376337
2024-02-13	12.55	13.10	12.26	12.55	2238884
2024-02-14	12.79	12.97	12.54	12.66	1676629
2024-02-15	12.70	12.95	12.37	12.77	1391348
2024-02-16	12.67	13.85	12.40	13.77	2184549
2024-02-20	13.33	14.05	13.33	13.78	2161149
2024-02-21	13.80	13.80	13.33	13.51	1898297
2024-02-22	13.14	13.53	12.90	13.32	1358747
2024-02-23	13.25	13.41	12.54	12.67	1543531
2024-02-26	12.52	12.97	12.06	12.14	2300275
2024-02-27	12.22	13.18	12.22	13.06	2291365
2024-02-28	12.92	13.26	12.70	13.23	1290960
2024-02-29	13.45	13.63	13.00	13.11	1954218
2024-03-01	11.93	13.70	11.83	13.22	4170931
2024-03-04	12.87	13.17	12.63	13.05	2680115
2024-03-05	13.00	13.89	12.81	13.00	2238227
2024-03-06	13.09	13.61	13.02	13.56	1650881
2024-03-07	13.54	13.95	13.40	13.92	1427333
2024-03-08	13.95	14.00	13.21	13.78	2101738
2024-03-11	13.94	15.42	13.91	15.25	2513963
2024-03-12	15.03	15.43	14.58	15.24	1517031
2024-03-13	15.49	15.64	15.20	15.46	1326145
2024-03-14	15.31	15.40	13.87	14.13	2481670
2024-03-15	14.11	14.25	13.44	13.57	4577846
2024-03-18	13.68	13.68	12.66	12.70	1798149
2024-03-19	12.60	12.97	12.45	12.73	1937888
2024-03-20	12.69	13.89	12.36	13.84	2150413
2024-03-21	13.97	14.27	13.52	14.14	1072746
2024-03-22	14.16	14.21	13.48	13.83	859065
2024-03-25	13.72	13.99	13.55	13.65	858216
2024-03-26	13.74	13.79	12.95	12.95	1303795
2024-03-27	13.00	14.07	12.74	14.01	1144522
2024-03-28	14.07	14.46	13.92	14.25	1347521
2024-04-01	14.25	14.50	13.98	14.04	1377110
2024-04-02	13.74	13.83	13.00	13.04	1836490
2024-04-03	12.70	13.68	12.66	13.59	1657792
2024-04-04	13.89	13.96	13.32	13.51	1493948
2024-04-05	13.19	13.70	13.19	13.30	1175864
2024-04-08	13.59	13.81	13.49	13.64	811617
2024-04-09	13.67	13.91	13.57	13.66	904121
2024-04-10	13.12	13.52	13.00	13.43	2018733
2024-04-11	13.45	14.50	13.32	14.45	1460691
2024-04-12	14.25	14.29	13.88	14.20	1376121
2024-04-15	14.37	14.55	13.96	14.17	1060118
2024-04-16	13.99	14.04	13.49	13.88	1186263
2024-04-17	13.88	14.45	13.88	14.01	1128959
2024-04-18	14.02	14.67	14.02	14.56	1829767
2024-04-19	14.56	14.83	13.52	14.55	1330351
2024-04-22	14.63	15.27	14.47	15.06	1262047
2024-04-23	14.90	15.46	14.89	15.30	1496976
2024-04-24	15.20	15.97	15.06	15.88	1018886
2024-04-25	15.54	16.11	15.49	16.02	1608811
2024-04-26	16.07	16.54	15.98	16.00	1203800
2024-04-29	15.90	16.16	15.43	16.00	1437986
2024-04-30	15.82	16.06	15.61	15.99	1127186
2024-05-01	16.03	16.60	15.80	16.12	1606665
2024-05-02	16.19	17.07	16.00	16.99	1301857
2024-05-03	17.43	17.74	17.26	17.45	1744762
2024-05-06	17.43	17.77	17.39	17.56	1093450
2024-05-07	17.56	17.74	16.98	17.35	1473841
2024-05-08	15.28	16.18	14.69	15.45	3861509
2024-05-09	15.42	15.61	14.40	15.61	2386854
2024-05-10	15.59	15.59	14.81	15.31	1549628
2024-05-13	15.47	16.01	15.36	15.87	983832
2024-05-14	16.23	16.81	15.83	16.75	1361174
2024-05-15	17.00	17.60	16.76	17.45	1152665
2024-05-16	17.19	17.51	17.11	17.11	1040694
2024-05-17	17.23	17.59	16.94	17.59	1100217
2024-05-20	17.56	18.70	17.52	18.64	2204069
2024-05-21	18.60	18.70	17.96	18.05	1175876
2024-05-22	17.80	18.39	17.68	18.25	983375
2024-05-23	18.26	18.46	17.93	18.19	1339683
2024-05-24	18.34	18.76	18.04	18.49	1191598
2024-05-28	18.56	18.76	18.35	18.46	1199835
2024-05-29	18.35	18.48	17.87	18.10	1428938
2024-05-30	17.85	18.64	17.66	18.50	1075037
2024-05-31	18.69	19.48	18.66	19.20	1882508
2024-06-03	19.44	19.67	19.15	19.19	1631517
2024-06-04	19.00	19.47	18.74	19.34	1019816
2024-06-05	19.47	19.99	19.19	19.84	1244194
2024-06-06	19.62	19.95	19.15	19.30	965630
2024-06-07	18.92	19.13	18.66	18.81	926598
2024-06-10	18.55	18.65	17.35	17.83	1393777
2024-06-11	17.65	18.19	17.44	17.86	1363010
2024-06-12	18.53	19.03	18.49	18.68	962945
2024-06-13	18.53	18.72	18.22	18.22	701999
2024-06-14	17.90	18.01	17.39	17.44	901523
2024-06-17	17.30	17.85	16.98	17.57	874334
2024-06-18	17.51	17.81	16.99	17.04	1255779
2024-06-20	16.90	17.32	16.82	17.21	1123936
2024-06-21	17.15	17.34	17.01	17.20	3701975
2024-06-24	17.36	17.70	17.17	17.54	895476
2024-06-25	17.47	17.47	17.12	17.16	655814
2024-06-26	17.00	17.79	16.97	17.58	1099533
2024-06-27	17.35	17.89	17.25	17.78	767268
2024-06-28	17.88	18.25	17.55	17.81	1396779
2024-07-01	17.78	17.87	17.43	17.71	706859
2024-07-02	17.74	18.30	17.73	18.13	741870
2024-07-03	18.34	18.53	18.19	18.39	469177
2024-07-05	18.48	18.86	18.35	18.53	761431
2024-07-08	18.60	18.87	18.42	18.55	846360
2024-07-09	18.52	18.67	17.71	17.75	939315
2024-07-10	17.84	17.91	17.50	17.84	570882
2024-07-11	18.27	18.97	17.91	18.94	1187059
2024-07-12	18.83	19.71	18.83	19.60	961493
2024-07-15	19.73	20.39	19.55	19.93	1282996
2024-07-16	20.32	20.49	20.08	20.27	1019840
2024-07-17	20.02	20.74	19.98	20.33	1033041
2024-07-18	20.45	20.86	19.84	19.93	817905
2024-07-19	19.96	20.09	19.28	19.30	928141
2024-07-22	19.33	19.67	19.10	19.44	1121420
2024-07-23	19.41	19.83	19.24	19.80	1223335
2024-07-24	19.70	20.10	19.30	19.47	579856
2024-07-25	19.29	20.38	19.29	19.66	1418734
2024-07-26	20.18	20.65	20.00	20.31	874319
2024-07-29	20.34	20.55	19.45	19.63	548991
2024-07-30	19.57	20.02	19.45	19.64	751380
2024-07-31	19.80	20.53	19.46	20.08	1019973
2024-08-01	20.19	20.21	19.28	19.95	859203
2024-08-02	19.29	20.27	19.09	19.50	914158
2024-08-05	18.14	18.49	17.22	18.08	2101228
2024-08-06	18.19	19.16	18.16	18.94	1331546
2024-08-07	19.37	20.01	19.05	19.46	1328079
2024-08-08	19.40	20.13	19.38	20.08	1111146
2024-08-09	18.63	19.40	16.70	16.76	3285155
2024-08-12	16.01	16.13	14.79	15.50	2787847
2024-08-13	15.47	17.47	15.31	17.46	2024800
2024-08-14	17.59	17.64	16.79	17.39	938237
2024-08-15	17.78	18.06	17.68	17.81	890665
2024-08-16	17.79	18.11	17.52	17.95	743732
2024-08-19	17.95	18.11	17.51	17.72	858843
2024-08-20	17.61	18.09	17.45	17.86	609856
2024-08-21	18.07	18.54	17.74	18.48	979248
2024-08-22	18.55	18.74	18.23	18.67	685682
2024-08-23	18.98	19.71	18.81	19.52	1100250
2024-08-26	19.60	19.97	19.51	19.88	909339
2024-08-27	19.87	20.20	19.45	19.57	1236408
2024-08-28	19.30	19.87	19.04	19.13	742925
2024-08-29	19.38	19.38	18.36	18.36	867243
2024-08-30	18.46	18.60	18.13	18.54	864067
2024-09-03	18.35	18.53	17.73	18.09	885123
2024-09-04	18.32	18.44	18.00	18.41	666543
2024-09-05	18.51	22.37	18.49	22.28	3806416
2024-09-06	22.10	23.05	22.10	22.40	2980277
2024-09-09	22.34	22.42	21.24	21.66	2009465
2024-09-10	21.69	21.78	20.76	21.50	1562779
2024-09-11	21.50	22.99	21.16	21.89	1783062
2024-09-12	21.95	22.65	21.84	22.27	1022824
2024-09-13	22.77	24.40	22.35	24.27	1914739
2024-09-16	25.26	27.05	25.17	26.44	3169298
2024-09-17	26.43	27.15	25.39	25.91	1436561
2024-09-18	26.12	26.58	25.19	25.71	1327916
2024-09-19	26.42	26.46	25.64	25.91	1092325
2024-09-20	25.73	27.09	25.63	26.04	3604188
2024-09-23	27.00	27.00	25.33	26.17	1969929
2024-09-24	26.21	26.65	24.66	25.33	1408161
2024-09-25	25.25	26.44	25.08	25.70	1135315
2024-09-26	25.95	26.01	25.46	25.76	676424
2024-09-27	27.00	30.08	26.78	28.04	3401558
2024-09-30	27.87	28.00	22.43	24.82	7182119
2024-10-01	24.16	24.46	22.90	24.09	3921685
2024-10-02	24.00	24.85	23.85	24.36	2118659
2024-10-03	24.09	24.27	23.50	23.67	2111503
2024-10-04	23.72	23.86	23.00	23.29	1553723
2024-10-07	23.22	24.08	23.01	24.01	1883161
2024-10-08	24.19	25.82	24.04	25.39	2116236
2024-10-09	25.39	26.35	25.11	26.17	1812143
2024-10-10	26.06	26.30	25.13	25.48	1729417
2024-10-11	25.49	26.01	24.41	24.95	2110846
2024-10-14	24.97	25.57	24.61	25.16	880773
2024-10-15	25.28	26.01	24.95	25.79	1687678
2024-10-16	25.84	26.50	25.55	25.71	1549449
2024-10-17	25.55	26.05	25.40	25.54	1418150
2024-10-18	25.56	26.02	25.30	25.38	1177274
2024-10-21	25.27	25.62	24.46	24.61	1341302
2024-10-22	24.62	24.94	24.30	24.88	718904
2024-10-23	24.86	25.37	24.70	25.12	1027462
2024-10-24	25.34	25.68	24.83	24.95	790460
2024-10-25	24.96	25.49	24.91	25.13	887125
2024-10-28	25.55	25.92	25.26	25.28	994248
2024-10-29	24.85	25.37	24.69	25.22	1213368
2024-10-30	25.12	25.73	25.05	25.18	745162
2024-10-31	25.39	25.43	24.61	25.06	1249255
2024-11-01	25.25	25.91	24.53	24.68	1292415
2024-11-04	25.08	25.29	24.08	24.27	1004564
2024-11-05	24.23	25.02	24.15	24.61	936415
2024-11-06	25.90	27.29	25.44	27.17	2536762
2024-11-07	27.31	27.32	26.02	26.07	1506255
2024-11-08	26.08	26.22	25.45	25.81	1258856
2024-11-11	26.02	26.51	25.92	26.13	1715782
2024-11-12	25.55	25.60	21.90	22.76	4817959
2024-11-13	22.69	23.03	21.45	21.52	3369104
2024-11-14	21.03	22.68	21.03	21.99	3762283
2024-11-15	23.27	23.58	22.41	22.79	2995015
2024-11-18	22.91	24.08	22.55	23.68	2112759
2024-11-19	23.55	24.56	22.91	24.23	2948396
2024-11-20	24.11	24.32	22.99	23.43	1681326
2024-11-21	23.35	24.42	23.20	23.57	1323970
2024-11-22	22.00	23.28	20.91	22.90	2701956
2024-11-25	23.11	24.41	23.09	24.41	3597664
2024-11-26	24.06	25.31	23.85	24.87	1811389
2024-11-27	25.26	25.60	24.71	25.03	1402574
2024-11-29	25.03	25.58	24.82	25.29	636427
2024-12-02	25.29	25.80	25.00	25.20	1013659
2024-12-03	25.18	25.19	24.23	24.55	1594156
2024-12-04	24.31	24.72	23.82	24.00	1169095
2024-12-05	23.64	24.26	23.64	23.94	930121
2024-12-06	24.13	24.20	23.72	24.00	1038002
2024-12-09	24.08	24.68	23.62	23.73	2005141
2024-12-10	23.75	24.09	23.15	23.30	846366
2024-12-11	23.56	23.76	22.91	23.44	988875
2024-12-12	23.48	24.21	23.26	23.43	1258151
2024-12-13	23.42	23.77	23.20	23.34	1358237
2024-12-16	23.00	24.23	22.83	23.74	1551468
2024-12-17	23.60	23.89	22.94	23.04	1642706
2024-12-18	23.05	23.63	22.22	22.25	2781386
2024-12-19	22.31	22.88	22.11	22.61	1015864
2024-12-20	22.37	23.14	22.32	22.75	4878865
2024-12-23	22.47	22.83	22.05	22.69	1041860
2024-12-24	22.85	23.18	22.38	23.02	376199
2024-12-26	22.75	23.16	22.55	23.07	517626
2024-12-27	22.95	23.04	22.41	22.57	728410
2024-12-30	22.45	23.11	22.06	23.01	1299202
2024-12-31	22.51	23.31	22.45	22.90	892116
2025-01-02	23.14	23.16	22.23	22.75	1088088
2025-01-03	23.07	23.20	22.72	23.11	668326
2025-01-06	23.17	23.69	23.01	23.33	965181
2025-01-07	23.34	23.44	22.49	22.73	3167593
2025-01-08	22.68	23.93	22.68	23.42	2222557
2025-01-10	22.95	23.32	22.69	23.09	1710873
2025-01-13	23.10	23.33	22.79	23.03	1085973
2025-01-14	23.33	23.77	23.23	23.32	1899386
2025-01-15	24.00	24.86	23.89	24.48	1729027
2025-01-16	24.56	25.68	24.28	25.54	1597119
2025-01-17	25.82	27.02	25.69	27.00	2313199
2025-01-21	27.35	28.03	27.18	27.74	3057990
2025-01-22	27.68	28.00	27.07	27.52	2723143
2025-01-23	27.58	28.60	27.46	28.12	4139364
2025-01-24	28.18	28.58	27.51	27.66	1968283
2025-01-27	27.53	28.28	27.04	27.09	1751481
2025-01-28	27.01	27.43	26.66	27.21	931748
2025-01-29	27.27	27.60	26.50	26.90	2169675
2025-01-30	27.17	27.91	26.89	27.47	1312827
2025-01-31	27.58	27.75	27.19	27.66	1325756
2025-02-03	27.04	27.87	26.93	27.55	937315
2025-02-04	27.82	28.24	27.27	27.41	956007
2025-02-05	27.53	28.46	27.35	28.45	1131100
2025-02-06	28.69	29.51	28.36	29.37	1443861
2025-02-07	29.00	29.49	28.60	29.19	1444115
2025-02-10	29.59	29.76	29.00	29.05	1033336
2025-02-11	28.81	29.11	28.50	28.68	1614619
2025-02-12	28.11	29.09	27.96	28.85	1231929
2025-02-13	29.07	29.39	28.91	28.96	968877
2025-02-14	29.29	29.39	28.80	29.26	957559
2025-02-18	29.31	30.30	29.13	30.14	3063168
2025-02-19	29.73	30.55	29.73	30.01	1997709
2025-02-20	29.84	30.26	29.43	30.17	1661690
2025-02-21	30.43	30.45	29.07	29.57	1461247
2025-02-24	29.75	29.75	28.89	29.00	1554104
2025-02-25	29.08	29.27	28.25	28.34	1626463
2025-02-26	28.31	29.53	28.22	29.01	1408150
2025-02-27	29.33	31.02	28.55	30.41	3618079
2025-02-28	30.78	31.59	29.63	31.23	4398792
2025-03-03	31.21	32.48	30.61	31.07	3105091
2025-03-04	30.42	31.62	29.99	31.04	2091938
2025-03-05	31.07	31.54	30.54	30.79	2598517
2025-03-06	30.05	30.23	27.81	28.38	2839188
2025-03-07	28.30	28.66	26.76	28.14	2434575
2025-03-10	27.29	27.29	25.12	25.18	4362708
2025-03-11	25.24	27.35	25.24	26.50	3082379
2025-03-12	27.36	27.46	25.84	26.34	1672154
2025-03-13	26.31	26.41	25.47	26.39	1492206
2025-03-14	26.80	27.11	26.12	26.14	1471830
2025-03-17	26.30	26.66	25.25	26.30	2536277
2025-03-18	26.26	26.27	25.13	25.86	1693069
2025-03-19	25.83	26.19	25.60	26.13	1862499
2025-03-20	26.08	27.01	25.97	26.50	1501310
2025-03-21	26.18	27.26	26.00	26.46	23901948
2025-03-24	26.97	27.20	26.40	26.88	1701806
2025-03-25	27.38	27.38	26.33	26.70	1258506
2025-03-26	26.74	27.48	26.15	26.32	1406407
2025-03-27	26.16	26.28	25.69	26.16	1386225
2025-03-28	26.16	26.16	24.91	24.99	1645045
2025-03-31	24.69	25.82	24.61	25.58	2411397
2025-04-01	25.37	25.67	24.93	25.19	1804843
2025-04-02	24.79	26.58	24.79	26.29	1529357
2025-04-03	25.30	25.32	23.09	23.33	3542474
2025-04-04	22.83	22.83	21.04	21.53	3886453
2025-04-07	20.57	22.82	19.83	21.21	3698882
2025-04-08	22.19	22.73	20.49	20.92	5158693
2025-04-09	20.58	24.03	19.74	23.44	4347642
2025-04-10	22.92	23.04	21.50	22.10	1979065
2025-04-11	22.25	22.62	21.67	22.48	2426053
2025-04-14	23.00	23.20	22.55	22.74	1108916
2025-04-15	22.94	23.39	22.82	22.98	1250757
2025-04-16	22.79	22.90	21.81	22.10	1354050
2025-04-17	22.14	22.66	21.71	21.75	1234897
2025-04-21	21.42	21.51	20.74	21.00	1641578
2025-04-22	21.45	21.81	21.17	21.31	1569833
2025-04-23	22.08	22.99	21.94	21.97	1831734
2025-04-24	21.82	22.74	21.82	22.51	1339239
2025-04-25	22.43	22.73	22.25	22.56	984350
2025-04-28	22.61	23.42	22.43	22.68	1095301
2025-04-29	22.52	23.04	22.40	22.70	904207
2025-04-30	22.48	22.69	21.75	22.48	1226984
2025-05-01	22.57	23.34	22.24	23.02	1303637
2025-05-02	23.32	24.21	23.23	24.03	1207825
2025-05-05	23.63	24.15	23.27	23.88	1555569
2025-05-06	23.32	23.98	23.26	23.92	1017256
2025-05-07	24.11	24.79	24.06	24.25	1455707
2025-05-08	24.62	24.74	23.66	23.85	2054370
2025-05-09	24.05	25.26	23.87	24.19	2363312
2025-05-12	24.38	24.90	18.37	20.18	12596079
2025-05-13	20.05	20.20	17.60	19.78	12601288
2025-05-14	19.62	22.81	19.16	22.79	7301587
2025-05-15	22.50	23.50	22.10	22.90	3420933
2025-05-16	22.98	23.73	22.57	23.39	2618829
2025-05-19	22.80	23.05	21.93	22.00	1805016
2025-05-20	21.78	22.32	21.72	22.16	2049521
2025-05-21	21.85	22.00	21.10	21.14	1657961
2025-05-22	20.94	21.17	20.75	20.95	1413855
2025-05-23	20.61	20.99	19.56	19.76	1818619
2025-05-27	20.08	20.79	20.08	20.24	1742015
2025-05-28	20.25	20.50	19.90	19.95	1166962
2025-05-29	20.15	20.33	19.83	20.17	1433569
2025-05-30	18.25	18.63	17.53	17.73	10611151
2025-06-02	17.71	18.43	16.68	18.21	4489722
2025-06-03	17.49	17.59	15.85	16.15	8093261
2025-06-04	16.13	16.29	15.50	16.20	7158952
2025-06-05	16.24	19.10	16.09	19.03	8949639
2025-06-06	18.99	19.01	17.02	17.48	4594862
2025-06-09	15.76	16.73	14.90	15.99	5978535
2025-06-10	16.00	16.82	15.86	16.74	5098588
2025-06-11	16.81	17.41	16.60	17.27	3287297
2025-06-12	17.43	18.13	17.36	18.08	3632629
2025-06-13	17.68	18.00	16.73	16.84	5896035
2025-06-16	24.27	25.29	23.87	25.11	15844856
2025-06-17	24.91	25.46	23.97	24.38	5600061
2025-06-18	24.59	25.30	24.16	24.87	3540496
2025-06-20	25.34	26.15	25.00	25.12	6386460
2025-06-23	24.91	25.52	24.23	25.15	2365160
2025-06-24	25.27	26.05	25.16	25.24	2876278
2025-06-25	25.07	25.19	24.15	24.63	3264972
2025-06-26	25.21	25.59	24.36	25.46	2796938
2025-06-27	25.99	29.16	25.64	28.81	9332452
2025-06-30	28.90	29.00	27.42	27.70	2749135
2025-07-01	27.78	28.48	27.49	28.36	2264652
2025-07-02	28.57	29.71	28.08	29.49	2689784
2025-07-03	29.80	31.58	29.58	31.36	2712555
2025-07-07	30.95	32.07	30.36	31.36	3273480
2025-07-08	31.58	32.77	30.89	32.66	2815335
2025-07-09	32.93	33.04	32.05	32.22	2512084
2025-07-10	32.21	32.43	31.51	32.13	3533579
2025-07-11	32.07	32.07	30.21	30.86	3534126
2025-07-14	30.68	30.83	29.43	29.91	2684699
2025-07-15	29.87	30.36	29.57	29.60	2150752
2025-07-16	29.49	29.78	28.57	29.09	2583383
2025-07-17	29.01	29.29	28.76	28.93	2211947
2025-07-18	29.24	29.41	28.45	28.61	2078358
2025-07-21	28.98	29.77	28.18	28.33	2349940
2025-07-22	28.50	28.50	27.65	28.12	1941559
2025-07-23	28.16	29.65	28.13	29.61	1808092
2025-07-24	29.99	30.07	29.02	29.84	2101488
2025-07-25	29.78	29.89	28.89	29.67	1222783
2025-07-28	29.45	29.87	29.11	29.77	1206829
2025-07-29	30.13	30.30	29.29	29.51	1649632
2025-07-30	30.00	34.20	29.43	32.82	6151398
2025-07-31	32.35	33.80	32.19	32.59	3551005
2025-08-01	29.45	29.73	26.04	26.93	8410699
2025-08-04	27.13	28.07	26.06	26.33	4666826
2025-08-05	26.15	26.98	26.14	26.73	2667937
2025-08-06	27.00	27.64	26.52	26.99	2669604
2025-08-07	27.08	27.47	26.67	27.35	1463856
2025-08-08	27.59	27.91	26.71	27.09	181428

Explore More About SATS

Coins representing dividend payouts and trends

SATS Dividend History

Discover EchoStar Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SATS Stock Split History

Discover EchoStar Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SATS Historical Prices

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

Web Analytics