SCCO Historical Prices

Summary

Key Stock Metrics

82.80

(March 11, 2024)

52-Week Low

127.34

(May 20, 2024)

52-Week High

127.34

(May 20, 2024)

All-Time High

90.96

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-17	29.26	30.36	28.96	29.10	1758924
2010-02-18	28.99	29.69	28.90	29.59	1735975
2010-02-19	29.15	29.92	29.15	29.79	1568651
2010-02-22	29.89	29.89	29.03	29.29	2339088
2010-02-23	29.18	29.18	28.04	28.28	2258166
2010-02-24	28.28	28.53	27.60	27.91	2725481
2010-02-25	27.38	27.71	26.91	27.70	3173977
2010-02-26	27.63	28.28	27.06	28.21	2417971
2010-03-01	28.85	28.90	28.10	28.90	3068598
2010-03-02	28.89	29.19	28.59	28.93	3326817
2010-03-03	29.16	29.53	28.96	29.01	2539676
2010-03-04	29.22	29.35	28.77	29.29	1757245
2010-03-05	29.45	30.34	29.33	30.14	2237463
2010-03-08	30.23	30.54	30.18	30.36	1928681
2010-03-09	30.02	30.49	29.85	30.23	1975743
2010-03-10	30.17	30.62	30.04	30.27	2979282
2010-03-11	30.00	30.08	29.61	30.00	1895340
2010-03-12	30.76	30.88	30.40	30.78	3217040
2010-03-15	30.30	30.50	29.56	30.07	1970601
2010-03-16	30.33	30.93	30.08	30.89	2356036
2010-03-17	31.23	31.63	31.00	31.20	2204307
2010-03-18	31.08	31.49	30.44	30.49	1627960
2010-03-19	30.55	30.73	29.51	29.54	2129941
2010-03-22	29.22	29.96	28.89	29.92	2279344
2010-03-23	29.92	30.68	29.84	30.57	2942143
2010-03-24	30.31	30.36	29.72	29.76	2421796
2010-03-25	30.15	30.26	29.29	29.31	2322573
2010-03-26	29.47	30.17	29.30	29.69	1886918
2010-03-29	30.28	30.89	29.99	30.85	2123732
2010-03-30	30.74	31.22	30.45	30.66	1672274
2010-03-31	30.28	30.74	30.27	30.43	1836284
2010-04-01	30.86	31.78	30.86	31.73	2993824
2010-04-05	32.06	32.93	31.82	32.93	2961792
2010-04-06	33.08	33.63	32.87	33.14	3640200
2010-04-07	33.21	33.32	32.41	32.69	2367701
2010-04-08	32.41	33.17	32.06	33.14	1910581
2010-04-09	33.44	33.60	33.21	33.52	2178427
2010-04-12	33.56	33.96	33.43	33.54	2376258
2010-04-13	33.43	33.74	33.28	33.66	1960719
2010-04-14	33.91	33.91	33.47	33.73	2611101
2010-04-15	33.40	33.65	32.86	32.95	2150994
2010-04-16	32.67	32.76	31.46	31.96	2764573
2010-04-19	31.61	31.69	30.35	31.35	3771463
2010-04-20	31.37	31.80	30.73	30.74	3335964
2010-04-21	30.97	31.02	29.63	30.31	3692992
2010-04-22	30.23	30.37	29.63	30.29	3226202
2010-04-23	30.36	30.44	29.78	30.23	3075658
2010-04-26	30.47	31.45	30.23	30.73	2855813
2010-04-27	30.32	30.48	29.22	29.38	3276023
2010-04-28	29.75	29.90	29.02	29.36	3410701
2010-04-29	29.62	30.11	29.51	29.97	2644866
2010-04-30	30.11	30.34	29.30	29.38	2558296
2010-05-03	29.52	29.64	28.06	28.89	4285303
2010-05-04	28.54	28.54	27.29	27.73	5683632
2010-05-05	27.18	28.43	26.66	27.84	4615493
2010-05-06	27.85	28.62	24.98	26.45	6424034
2010-05-07	26.69	27.14	25.06	26.34	5584886
2010-05-10	27.38	28.66	27.38	28.55	4697624
2010-05-11	27.95	28.81	27.92	28.04	4653636
2010-05-12	28.41	28.91	28.20	28.63	2507490
2010-05-13	28.60	28.98	27.82	28.05	2015152
2010-05-14	27.60	27.70	26.53	27.20	3779018
2010-05-17	27.18	27.18	25.71	26.40	3321134
2010-05-18	26.82	27.20	25.86	26.04	3331719
2010-05-19	25.62	26.01	24.88	25.90	5682125
2010-05-20	25.02	25.83	24.56	25.16	6303475
2010-05-21	24.78	26.96	24.72	26.76	5651800
2010-05-24	26.98	27.10	26.13	26.14	3247476
2010-05-25	25.19	26.68	25.04	26.68	4165505
2010-05-26	27.20	27.85	26.45	26.54	4152722
2010-05-27	27.05	28.59	26.95	28.59	3249188
2010-05-28	28.57	28.66	27.95	28.32	2731350
2010-06-01	27.59	28.23	26.78	26.81	2669412
2010-06-02	26.92	28.48	26.81	28.44	3094776
2010-06-03	28.45	28.76	27.15	27.88	2787081
2010-06-04	27.07	27.41	25.97	26.20	3530921
2010-06-07	26.20	26.46	25.20	25.22	4363882
2010-06-08	25.49	26.84	25.49	26.80	4504584
2010-06-09	27.27	27.96	27.07	27.15	3962738
2010-06-10	27.83	29.01	27.83	28.87	4031937
2010-06-11	28.77	29.39	28.42	29.36	2884189
2010-06-14	29.95	30.34	29.20	29.22	2949561
2010-06-15	29.58	30.15	29.44	30.15	2298572
2010-06-16	29.76	30.06	29.51	29.74	2542831
2010-06-17	29.63	29.66	28.85	29.17	2276507
2010-06-18	28.84	29.47	28.84	29.13	1809295
2010-06-21	30.42	30.98	29.51	29.79	3752020
2010-06-22	29.89	30.15	28.92	28.97	2089590
2010-06-23	28.83	29.03	28.11	28.94	2574760
2010-06-24	28.78	28.78	27.90	28.00	2928095
2010-06-25	28.04	28.66	27.49	28.43	3051242
2010-06-28	28.53	28.62	27.54	27.74	2047234
2010-06-29	27.06	27.06	25.81	25.97	2859662
2010-06-30	26.06	26.31	25.41	25.50	2075257
2010-07-01	25.50	25.93	24.64	25.49	3116226
2010-07-02	25.88	26.13	25.23	25.40	2018649
2010-07-06	26.12	26.85	25.88	26.19	2796179
2010-07-07	26.16	27.79	26.16	27.78	3125399
2010-07-08	28.04	28.39	27.92	28.34	3385361
2010-07-09	28.49	29.24	28.20	29.10	1838503
2010-07-12	28.89	28.91	27.77	27.95	2233572
2010-07-13	28.59	29.21	28.45	29.02	2968908
2010-07-14	29.00	29.26	28.70	28.89	2072950
2010-07-15	28.88	29.02	27.96	28.62	2666880
2010-07-16	28.18	28.41	27.69	27.79	2673593
2010-07-19	28.12	28.50	27.97	28.12	1804163
2010-07-20	27.78	29.45	27.66	29.41	3344427
2010-07-21	30.07	30.74	29.54	29.86	4528148
2010-07-22	30.55	31.27	30.47	30.79	4229560
2010-07-23	32.32	32.33	30.25	30.99	7725443
2010-07-26	31.17	31.17	30.37	30.88	3895874
2010-07-27	30.98	31.06	29.74	30.00	3148655
2010-07-28	30.08	30.48	29.84	30.24	2462525
2010-07-29	30.43	31.21	29.83	29.97	2798913
2010-07-30	29.66	30.27	29.31	30.18	2716952
2010-08-02	30.80	31.15	30.71	31.12	2538074
2010-08-03	31.08	31.08	30.22	30.52	2610861
2010-08-04	30.51	30.86	30.11	30.48	2545102
2010-08-05	30.35	30.35	29.69	29.96	1897873
2010-08-06	29.70	30.28	29.28	29.48	3587411
2010-08-09	29.70	30.00	29.51	29.80	1921922
2010-08-10	29.07	29.42	28.54	29.24	2153754
2010-08-11	28.37	28.50	27.93	28.17	2667012
2010-08-12	27.76	28.66	27.76	28.43	1693054
2010-08-13	28.55	28.55	28.05	28.13	1689437
2010-08-16	28.07	28.84	28.00	28.48	1616115
2010-08-17	29.01	29.30	28.90	29.09	1832130
2010-08-18	29.09	29.41	28.86	28.87	1863278
2010-08-19	28.84	29.28	28.23	28.29	1565136
2010-08-20	28.24	28.28	27.76	28.25	1349324
2010-08-23	28.52	28.66	27.96	27.96	1451777
2010-08-24	27.64	27.64	26.75	26.94	3512694
2010-08-25	26.60	27.38	26.45	27.24	3868740
2010-08-26	27.57	27.85	27.34	27.36	1935599
2010-08-27	27.55	28.99	27.52	28.91	3648676
2010-08-30	28.94	29.22	28.65	28.74	1455087
2010-08-31	28.53	29.46	28.49	29.04	2413376
2010-09-01	29.80	30.73	29.80	30.40	2572786
2010-09-02	30.36	30.73	30.03	30.55	1508008
2010-09-03	31.07	31.09	30.56	30.93	2138904
2010-09-07	30.53	30.84	30.29	30.68	1691866
2010-09-08	30.71	31.06	30.55	30.63	2495749
2010-09-09	30.87	31.22	30.44	30.71	1955969
2010-09-10	30.76	31.05	30.55	31.04	1500856
2010-09-13	31.47	32.09	31.29	31.76	1879450
2010-09-14	31.58	31.99	31.36	31.72	1517106
2010-09-15	31.42	31.69	31.33	31.54	1277060
2010-09-16	31.34	31.79	31.34	31.71	1011340
2010-09-17	32.04	32.09	31.53	31.84	1662017
2010-09-20	32.06	32.32	31.73	32.27	1449661
2010-09-21	32.40	32.40	31.77	32.14	1996989
2010-09-22	32.47	32.75	32.24	32.52	1708980
2010-09-23	32.22	33.14	31.83	32.84	1950311
2010-09-24	33.17	33.82	33.17	33.33	2114466
2010-09-27	33.38	33.92	33.23	33.66	1451794
2010-09-28	33.78	33.80	33.18	33.79	2243189
2010-09-29	33.91	33.92	33.41	33.71	1232272
2010-09-30	33.86	33.99	32.79	33.74	2045145
2010-10-01	34.05	34.59	34.00	34.47	2246307
2010-10-04	34.47	34.47	33.91	34.03	2184844
2010-10-05	34.32	35.63	34.31	35.55	2715651
2010-10-06	35.60	37.12	35.54	37.04	3157890
2010-10-07	37.28	37.32	36.36	36.80	3525849
2010-10-08	36.80	37.28	36.48	37.23	2849860
2010-10-11	37.38	37.56	36.92	37.22	1050192
2010-10-12	36.95	37.34	36.34	37.29	1420190
2010-10-13	37.89	39.20	37.80	38.72	3458372
2010-10-14	38.57	40.57	38.57	39.71	4539637
2010-10-15	39.72	40.49	39.05	40.36	3934027
2010-10-18	40.03	40.63	39.63	40.52	1997000
2010-10-19	39.04	39.73	38.72	39.21	2705798
2010-10-20	39.36	41.19	39.18	41.01	3164342
2010-10-21	41.41	42.01	39.68	40.39	2793617
2010-10-22	40.41	40.45	39.59	40.03	1728641
2010-10-25	40.62	41.29	40.62	40.80	1193759
2010-10-26	40.54	41.30	40.27	41.19	1459251
2010-10-27	40.29	40.69	39.77	40.64	1656243
2010-10-28	41.15	41.48	40.70	41.39	1516684
2010-10-29	40.77	41.15	40.49	41.12	1821865
2010-11-01	41.42	41.95	40.90	41.25	1961320
2010-11-02	41.64	41.65	41.01	41.15	2143461
2010-11-03	40.88	41.20	40.22	40.88	1849132
2010-11-04	41.99	43.46	41.84	43.36	3662475
2010-11-05	43.17	44.86	43.15	44.80	2719112
2010-11-08	44.13	44.68	43.55	44.67	1975257
2010-11-09	45.20	45.62	43.10	43.38	2785834
2010-11-10	43.43	43.73	42.26	43.71	2066420
2010-11-11	44.26	44.90	43.52	44.90	2904957
2010-11-12	43.75	43.76	42.10	42.40	3711041
2010-11-15	42.53	42.88	41.81	41.99	2258010
2010-11-16	41.01	41.01	39.68	40.77	4476625
2010-11-17	40.72	41.40	40.41	40.86	2089128
2010-11-18	41.89	43.09	41.55	42.60	2200074
2010-11-19	42.37	43.20	41.84	42.92	1650266
2010-11-22	42.57	42.84	41.53	42.55	2110266
2010-11-23	41.19	41.48	40.11	40.29	3353555
2010-11-24	41.03	42.45	40.72	41.83	2301090
2010-11-26	40.93	41.34	40.79	41.00	806762
2010-11-29	40.87	40.97	39.70	40.84	2152219
2010-11-30	40.48	41.10	40.06	40.28	2253120
2010-12-01	41.41	41.88	40.78	41.45	2213776
2010-12-02	41.57	42.69	41.52	42.06	2078368
2010-12-03	41.88	42.76	41.71	42.72	1405313
2010-12-06	42.35	43.62	42.35	43.56	1921686
2010-12-07	44.61	45.35	44.20	44.72	3217437
2010-12-08	44.67	44.93	43.36	43.94	2143312
2010-12-09	44.53	44.72	43.58	43.93	1547720
2010-12-10	43.82	44.39	43.60	44.32	1352527
2010-12-13	45.08	46.02	44.81	45.46	2329179
2010-12-14	45.64	45.64	44.80	45.27	1766907
2010-12-15	45.03	45.78	44.59	44.96	1484902
2010-12-16	44.99	45.29	44.29	44.45	1642669
2010-12-17	44.49	44.77	44.04	44.73	1746520
2010-12-20	45.14	45.44	44.65	45.18	1017508
2010-12-21	45.78	46.71	45.66	46.27	2216385
2010-12-22	46.59	46.65	45.97	46.65	1128254
2010-12-23	46.65	46.88	46.65	46.75	1254635
2010-12-27	46.54	46.70	46.00	46.09	755326
2010-12-28	46.49	46.71	46.09	46.24	920949
2010-12-29	46.67	46.89	46.32	46.85	849074
2010-12-30	47.02	47.49	46.81	46.92	869889
2010-12-31	46.85	47.16	46.33	46.83	1206873
2011-01-03	47.53	48.37	47.35	47.64	1669097
2011-01-04	48.03	48.13	46.12	47.03	2426219
2011-01-05	46.61	47.03	46.12	46.69	1890814
2011-01-06	46.74	46.95	45.36	45.76	1699791
2011-01-07	45.55	45.69	44.21	44.70	2427947
2011-01-10	44.49	44.53	43.48	43.71	2542006
2011-01-11	44.26	44.96	44.20	44.89	2339151
2011-01-12	45.47	45.88	44.98	45.41	1476096
2011-01-13	45.18	45.41	44.31	44.55	1468404
2011-01-14	44.76	44.78	43.71	44.63	2145296
2011-01-18	44.94	45.65	44.92	45.65	1639571
2011-01-19	45.74	45.99	44.47	44.89	1727012
2011-01-20	43.97	44.24	42.06	43.38	2703691
2011-01-21	43.68	43.93	42.40	42.46	1740084
2011-01-24	42.46	43.61	42.42	42.90	1416199
2011-01-25	42.51	42.51	41.04	42.13	2053409
2011-01-26	42.37	43.88	42.25	43.82	1847133
2011-01-27	44.20	44.20	42.56	42.92	1451481
2011-01-28	42.91	43.21	41.89	42.50	1831864
2011-01-31	42.79	43.24	42.64	43.06	1624323
2011-02-01	43.83	45.76	43.68	45.46	2759768
2011-02-02	45.43	45.68	44.54	44.90	2210730
2011-02-03	45.14	45.14	43.33	44.38	2077507
2011-02-04	44.62	44.98	43.87	44.50	1531893
2011-02-07	44.94	45.09	44.05	44.17	1695531
2011-02-08	44.32	44.50	43.71	44.32	1776450
2011-02-09	44.27	44.27	42.75	43.13	1702393
2011-02-10	42.71	43.44	42.32	43.05	1963082
2011-02-11	42.41	43.04	42.16	42.66	1303436
2011-02-14	43.18	43.61	42.86	42.93	1714206
2011-02-15	43.03	43.09	41.72	42.26	1764507
2011-02-16	42.69	42.71	41.79	42.41	1505841
2011-02-17	42.27	42.41	41.59	41.75	2388986
2011-02-18	41.71	41.75	40.85	40.96	1576319
2011-02-22	40.19	40.96	39.12	39.40	3129599
2011-02-23	39.22	40.10	38.91	40.06	2540947
2011-02-24	39.85	40.62	39.64	40.14	2052218
2011-02-25	40.70	40.99	40.42	40.75	1556319
2011-02-28	41.24	41.45	40.17	40.66	2019254
2011-03-01	41.22	41.30	39.45	39.68	2413371
2011-03-02	39.61	40.45	39.44	40.27	1445612
2011-03-03	41.00	41.31	40.50	41.03	1640044
2011-03-04	41.22	41.44	40.16	40.40	1235375
2011-03-07	40.48	40.74	38.72	39.13	1957659
2011-03-08	39.29	39.85	38.40	39.13	1879673
2011-03-09	39.14	39.14	38.05	38.25	2393589
2011-03-10	37.48	37.89	36.78	37.13	3339844
2011-03-11	36.73	38.39	36.52	38.35	2524895
2011-03-14	38.00	38.35	37.69	38.24	1518516
2011-03-15	36.82	39.53	36.27	39.30	3501753
2011-03-16	39.59	39.81	37.57	38.35	2662606
2011-03-17	39.23	39.44	38.63	38.75	2204478
2011-03-18	39.63	39.81	38.22	38.32	2165633
2011-03-21	39.21	39.31	38.02	38.69	2361965
2011-03-22	38.76	38.89	37.82	38.60	1783546
2011-03-23	39.15	39.98	38.72	39.92	3871145
2011-03-24	40.45	40.69	39.68	40.35	2159998
2011-03-25	40.53	40.78	39.54	39.65	2357253
2011-03-28	39.54	39.84	38.60	38.62	2298629
2011-03-29	38.62	39.05	38.26	38.84	1799294
2011-03-30	39.31	39.33	38.27	38.67	3873965
2011-03-31	38.78	39.14	38.36	38.69	2966331
2011-04-01	38.81	38.85	37.95	38.28	2107372
2011-04-04	38.65	38.87	38.14	38.86	2903764
2011-04-05	38.63	39.55	38.44	38.90	4119560
2011-04-06	39.53	39.54	38.55	38.66	3012817
2011-04-07	38.70	38.94	37.14	37.59	4755631
2011-04-08	38.16	38.41	37.88	38.26	2449412
2011-04-11	37.47	37.97	37.09	37.26	2874208
2011-04-12	36.80	36.92	35.93	36.56	3750369
2011-04-13	36.87	36.96	35.46	35.63	3874908
2011-04-14	35.54	35.69	34.28	34.46	5376111
2011-04-15	34.42	35.13	34.33	35.01	4872238
2011-04-18	35.44	35.44	34.05	34.36	3541026
2011-04-19	33.91	35.52	33.91	35.39	6222527
2011-04-20	36.19	36.45	34.65	35.12	3610646
2011-04-21	35.45	35.60	35.02	35.41	1786537
2011-04-25	35.83	35.97	34.64	34.91	1665518
2011-04-26	35.16	35.18	34.45	34.54	3202769
2011-04-27	34.65	34.78	33.92	34.40	2637877
2011-04-28	34.30	35.62	34.04	35.56	3124121
2011-04-29	35.71	36.63	35.68	35.99	4282932
2011-05-02	35.78	35.87	34.69	34.73	2991873
2011-05-03	34.62	34.66	33.67	34.16	4169046
2011-05-04	34.16	35.03	34.13	34.91	3798124
2011-05-05	34.62	34.84	33.64	33.81	3606160
2011-05-06	34.32	34.57	33.53	34.10	3918731
2011-05-09	34.50	34.96	33.80	34.87	2664795
2011-05-10	34.95	35.21	34.38	34.62	1980853
2011-05-11	34.25	34.25	33.27	33.52	2517931
2011-05-12	33.42	33.36	32.37	32.88	3672185
2011-05-13	32.81	33.36	32.69	32.92	2428643
2011-05-16	32.81	33.88	32.69	32.77	2017791
2011-05-17	32.64	32.83	32.03	32.34	3344389
2011-05-18	32.42	34.45	32.42	34.38	3601249
2011-05-19	34.38	34.51	33.60	33.98	2252328
2011-05-20	34.16	34.36	33.53	33.67	2243479
2011-05-23	32.82	32.90	32.20	32.50	2348381
2011-05-24	32.80	33.44	32.67	33.38	2071300
2011-05-25	33.48	34.27	33.41	34.07	2075392
2011-05-26	34.24	34.56	33.96	34.47	1782339
2011-05-27	34.89	35.75	34.88	35.06	2897865
2011-05-31	35.52	35.73	32.79	33.20	6841326
2011-06-01	33.18	33.29	31.63	31.88	7951621
2011-06-02	32.23	34.23	31.98	34.09	6277237
2011-06-03	33.12	33.91	32.78	33.36	4567501
2011-06-06	30.74	31.00	29.39	29.57	12281692
2011-06-07	29.89	30.35	29.42	30.06	7184874
2011-06-08	29.81	31.10	29.43	30.70	5847230
2011-06-09	30.47	31.21	30.10	30.82	4751393
2011-06-10	30.72	30.72	29.75	30.27	3188640
2011-06-13	30.24	30.48	29.85	30.42	2880843
2011-06-14	31.07	31.22	30.66	30.79	3856608
2011-06-15	30.68	30.70	29.64	30.05	3421175
2011-06-16	30.15	30.38	29.50	29.75	3311702
2011-06-17	29.95	30.16	29.45	29.58	2871632
2011-06-20	29.35	29.73	29.30	29.51	1755117
2011-06-21	29.62	29.96	29.53	29.88	2797546
2011-06-22	29.74	30.48	29.60	29.99	1809806
2011-06-23	29.59	30.38	29.14	30.34	3429557
2011-06-24	30.51	30.68	30.07	30.19	2264110
2011-06-27	29.90	30.17	29.65	29.78	1553795
2011-06-28	30.03	30.71	29.91	30.68	1831532
2011-06-29	30.97	31.67	30.78	30.98	2377189
2011-06-30	31.28	31.90	31.14	31.58	2893809
2011-07-01	31.64	31.76	31.32	31.74	2176764
2011-07-05	31.78	31.95	31.37	31.43	1614823
2011-07-06	31.22	31.46	30.57	30.63	2497540
2011-07-07	31.20	31.89	30.98	31.79	4707449
2011-07-08	31.60	33.87	31.33	33.67	6104675
2011-07-11	32.92	33.63	32.41	32.58	4222167
2011-07-12	32.49	33.54	32.33	32.83	2960734
2011-07-13	33.32	34.84	33.32	34.22	4826587
2011-07-14	34.30	34.62	33.59	33.67	3867887
2011-07-15	33.81	34.58	33.67	34.58	3152931
2011-07-18	34.30	35.32	34.24	34.59	4124965
2011-07-19	35.00	35.38	34.78	35.06	2284770
2011-07-20	35.25	35.29	34.60	35.09	1858706
2011-07-21	35.03	35.16	34.09	34.99	3576164
2011-07-22	35.15	35.15	34.51	34.65	1529708
2011-07-25	34.48	34.83	34.20	34.27	1932335
2011-07-26	34.63	35.35	34.37	35.15	2514211
2011-07-27	34.79	35.15	33.88	34.16	2632968
2011-07-28	34.08	34.36	33.70	33.82	2186314
2011-07-29	33.49	33.49	32.23	32.82	3044109
2011-08-01	33.85	33.87	32.29	32.70	3001226
2011-08-02	32.67	33.31	31.47	31.51	4530942
2011-08-03	31.83	31.92	30.62	31.09	3018391
2011-08-04	30.41	30.56	29.25	29.53	4902759
2011-08-05	30.22	30.58	28.02	28.80	6314362
2011-08-08	27.62	27.92	26.22	26.49	5801578
2011-08-09	26.59	28.48	26.52	28.43	6222686
2011-08-10	28.10	28.91	27.53	28.03	4473183
2011-08-11	28.54	29.97	28.30	29.60	4172719
2011-08-12	30.02	30.48	29.38	29.68	2686366
2011-08-15	29.52	29.66	28.88	29.29	3531536
2011-08-16	28.87	29.65	28.22	28.60	3593567
2011-08-17	29.20	30.41	29.13	29.88	3352414
2011-08-18	29.05	29.48	28.73	29.03	5139151
2011-08-19	28.49	29.50	28.34	28.71	2303602
2011-08-22	29.28	29.58	28.42	28.47	1885029
2011-08-23	28.70	29.78	28.56	29.78	2234194
2011-08-24	29.84	30.45	29.39	30.44	2202716
2011-08-25	30.61	30.71	29.79	29.93	1676968
2011-08-26	29.88	30.91	29.21	30.87	1887650
2011-08-29	31.22	31.46	30.72	31.38	2029823
2011-08-30	31.57	32.59	31.29	32.40	2563186
2011-08-31	33.12	33.19	32.25	32.44	2821311
2011-09-01	32.58	32.77	32.03	32.13	1694491
2011-09-02	31.58	31.70	30.61	31.15	2310333
2011-09-06	29.91	30.65	29.56	30.61	2242633
2011-09-07	31.08	31.60	30.86	31.38	1902478
2011-09-08	30.99	31.50	30.57	30.78	1869592
2011-09-09	30.36	30.45	29.36	29.66	2348830
2011-09-12	29.46	29.69	28.82	29.65	2298618
2011-09-13	29.73	30.05	29.32	29.87	1759173
2011-09-14	30.09	30.29	29.08	30.11	2513850
2011-09-15	30.55	30.70	29.90	30.35	1716887
2011-09-16	30.50	30.57	29.96	30.24	3271361
2011-09-19	29.69	29.69	28.94	29.48	2378420
2011-09-20	29.43	29.74	28.33	28.34	2894575
2011-09-21	28.34	28.34	26.82	26.83	3942229
2011-09-22	25.67	25.94	24.08	24.64	5628162
2011-09-23	24.50	25.52	24.36	25.17	2903062
2011-09-26	25.52	25.83	24.56	25.53	3253713
2011-09-27	26.76	27.56	26.59	26.94	3406031
2011-09-28	26.40	26.56	24.88	25.04	3683048
2011-09-29	25.69	25.84	24.15	24.85	2672706
2011-09-30	24.38	24.60	23.88	24.01	2977988
2011-10-03	23.71	24.22	23.07	23.09	3158401
2011-10-04	22.80	23.30	21.69	23.05	4909100
2011-10-05	23.14	25.51	23.14	25.35	5005989
2011-10-06	25.67	26.40	25.46	25.99	3400399
2011-10-07	26.53	26.53	24.79	25.07	2915648
2011-10-10	25.99	26.23	25.56	25.80	2334309
2011-10-11	25.28	26.30	25.26	25.87	2184885
2011-10-12	26.42	27.34	26.34	26.58	2807716
2011-10-13	26.57	26.65	25.41	26.18	2212235
2011-10-14	26.99	27.39	26.58	27.19	1797796
2011-10-17	27.32	27.34	26.23	26.36	2241585
2011-10-18	26.05	27.31	25.42	27.18	2031807
2011-10-19	27.12	27.25	26.05	26.19	1833430
2011-10-20	26.20	26.60	25.32	26.19	2204656
2011-10-21	26.72	26.99	26.46	26.81	1776987
2011-10-24	27.53	28.25	27.40	28.25	2774977
2011-10-25	28.34	28.41	27.62	27.78	3058125
2011-10-26	28.47	28.89	27.78	28.77	2683342
2011-10-27	30.03	31.57	30.02	31.16	4899846
2011-10-28	30.76	31.20	30.53	31.19	3049652
2011-10-31	30.45	30.50	29.39	29.48	3103685
2011-11-01	28.12	29.39	27.81	28.57	3205226
2011-11-02	29.55	29.84	29.09	29.75	2736909
2011-11-03	30.20	30.69	29.74	29.84	4670822
2011-11-04	29.72	30.55	29.51	30.38	2600652
2011-11-07	30.46	30.48	29.79	30.46	2028019
2011-11-08	30.84	31.66	30.61	31.48	3238110
2011-11-09	30.70	30.92	29.95	30.03	3838370
2011-11-10	30.66	30.74	29.93	30.48	2346620
2011-11-11	30.85	31.32	30.38	31.22	2410552
2011-11-14	30.65	30.74	29.99	30.19	1777808
2011-11-15	30.00	30.26	29.52	30.11	2200945
2011-11-16	29.77	30.22	29.56	29.72	3212047
2011-11-17	29.54	29.77	28.26	28.43	3091118
2011-11-18	28.78	29.10	28.26	28.31	1972659
2011-11-21	27.78	28.02	27.25	27.85	2285847
2011-11-22	27.87	28.27	27.43	27.73	2203747
2011-11-23	27.30	27.38	26.71	26.72	2918899
2011-11-25	26.72	26.91	26.45	26.56	1259103
2011-11-28	27.58	28.34	27.51	28.25	2765587
2011-11-29	28.48	28.70	28.09	28.41	1829179
2011-11-30	29.84	30.25	29.48	29.91	4685696
2011-12-01	30.13	30.31	29.47	29.99	1635874
2011-12-02	29.97	30.24	29.42	29.47	2336983
2011-12-05	30.12	30.31	29.77	30.00	1816007
2011-12-06	30.06	30.65	29.84	30.23	2530896
2011-12-07	30.18	30.50	29.98	30.36	1826014
2011-12-08	30.05	30.06	29.16	29.57	3035291
2011-12-09	29.79	30.68	29.60	30.63	2468765
2011-12-12	29.99	30.45	29.62	30.37	2824620
2011-12-13	29.80	30.18	28.08	28.38	4793623
2011-12-14	28.23	28.31	27.47	27.95	2985128
2011-12-15	28.24	28.42	27.71	28.09	2213248
2011-12-16	28.22	28.59	27.99	28.30	3847952
2011-12-19	28.36	28.36	27.36	27.44	2272163
2011-12-20	27.97	28.75	27.97	28.69	1845100
2011-12-21	28.76	29.02	28.45	28.90	2266574
2011-12-22	29.21	29.47	28.87	29.34	1765303
2011-12-23	29.55	29.80	29.26	29.80	1388801
2011-12-27	29.58	29.78	29.29	29.43	1075811
2011-12-28	29.45	29.65	28.58	28.77	1634828
2011-12-29	28.70	28.90	28.51	28.77	1530602
2011-12-30	28.74	29.44	28.73	29.00	1471275
2012-01-03	29.94	30.65	29.85	30.40	2622299
2012-01-04	30.33	30.56	30.00	30.26	1949339
2012-01-05	30.13	30.25	29.60	30.12	2033527
2012-01-06	30.26	30.35	29.59	29.94	1632489
2012-01-09	29.75	29.98	28.82	29.64	2531030
2012-01-10	30.49	31.07	30.46	30.74	2750886
2012-01-11	30.95	31.27	30.66	31.13	2907696
2012-01-12	31.71	32.18	31.43	32.10	3187732
2012-01-13	31.56	31.95	31.23	31.92	2142556
2012-01-17	32.42	33.40	32.42	32.85	4627818
2012-01-18	33.27	34.25	32.91	34.12	5087746
2012-01-19	34.40	34.57	33.99	34.32	3573710
2012-01-20	34.17	34.25	33.52	33.76	2672083
2012-01-23	34.15	34.70	33.99	34.55	3277641
2012-01-24	33.92	34.05	32.94	33.94	3851179
2012-01-25	33.94	34.96	33.55	34.67	3922478
2012-01-26	34.88	35.81	34.35	34.59	4656123
2012-01-27	34.59	34.92	34.35	34.70	2806096
2012-01-30	33.58	33.83	32.53	33.40	5467400
2012-01-31	33.61	33.99	32.86	33.33	3975265
2012-02-01	33.78	33.84	33.38	33.42	3352277
2012-02-02	33.47	33.69	33.01	33.05	2399592
2012-02-03	33.75	34.01	33.29	33.85	3412589
2012-02-06	33.67	33.86	33.40	33.81	2422633
2012-02-07	33.65	34.12	33.26	33.56	2274862
2012-02-08	33.73	34.49	33.54	33.60	2286152
2012-02-09	33.73	33.80	33.12	33.46	2711017
2012-02-10	33.02	33.02	32.03	32.37	3360308
2012-02-13	32.73	32.88	31.83	32.19	2376752
2012-02-14	31.99	32.08	30.79	31.26	3865097
2012-02-15	31.44	31.65	30.84	31.27	2752758
2012-02-16	31.09	32.01	30.88	31.78	2535912
2012-02-17	31.88	31.97	31.04	31.24	2330359
2012-02-21	31.67	31.98	31.32	31.71	2014616
2012-02-22	31.56	32.42	31.56	32.29	3097121
2012-02-23	32.41	32.61	31.83	32.36	2411685
2012-02-24	32.43	32.65	31.97	32.23	2093911
2012-02-27	31.86	32.02	31.60	31.80	2730374
2012-02-28	31.89	32.28	31.79	32.01	2219194
2012-02-29	32.02	32.29	31.11	31.23	2947278
2012-03-01	31.31	31.84	31.31	31.42	1282765
2012-03-02	31.37	31.45	30.52	30.94	2491395
2012-03-05	30.65	30.65	29.97	30.39	2236665
2012-03-06	29.43	29.92	28.84	29.85	3268234
2012-03-07	30.03	30.13	29.53	29.95	2321854
2012-03-08	30.27	30.53	29.90	30.34	1380044
2012-03-09	30.27	31.32	30.22	30.48	3398142
2012-03-12	30.48	31.03	30.43	30.71	1750430
2012-03-13	31.02	31.40	30.88	31.36	2104997
2012-03-14	31.17	31.31	30.39	30.61	2054022
2012-03-15	30.69	31.00	30.45	30.63	1869078
2012-03-16	30.74	30.99	30.65	30.94	1858268
2012-03-19	30.84	31.42	30.74	31.25	1642536
2012-03-20	30.54	30.68	29.83	30.45	3003744
2012-03-21	30.58	30.78	30.10	30.67	1622223
2012-03-22	30.21	30.21	29.71	29.97	1945928
2012-03-23	30.07	30.40	29.89	30.06	1712939
2012-03-26	30.35	30.46	29.89	30.29	1864970
2012-03-27	31.00	31.22	30.76	30.78	3456036
2012-03-28	30.71	30.79	29.71	30.47	3650744
2012-03-29	30.24	30.46	29.76	30.44	2138960
2012-03-30	30.75	31.21	30.43	30.79	2429819
2012-04-02	30.86	31.32	30.84	30.99	2494782
2012-04-03	30.96	31.04	30.54	30.76	2112375
2012-04-04	30.05	30.52	29.99	30.23	2067493
2012-04-05	30.18	30.57	29.78	29.86	1460805
2012-04-09	29.41	29.82	29.32	29.58	2022396
2012-04-10	29.63	29.86	29.03	29.32	3308078
2012-04-11	29.61	29.84	29.22	29.33	2229020
2012-04-12	29.37	30.99	29.36	30.94	3028961
2012-04-13	30.75	30.78	29.95	30.19	2659111
2012-04-16	30.39	30.63	29.91	30.35	1869818
2012-04-17	30.56	31.01	30.53	30.61	2042490
2012-04-18	30.43	30.70	30.10	30.49	2075546
2012-04-19	30.48	30.83	30.20	30.41	1755746
2012-04-20	30.62	30.78	30.34	30.38	1763089
2012-04-23	29.78	29.78	29.11	29.65	2317664
2012-04-24	29.81	30.48	29.72	30.08	1872906
2012-04-25	30.35	30.68	30.17	30.68	1534148
2012-04-26	30.53	31.07	30.35	30.87	1850636
2012-04-27	31.00	31.55	31.00	31.52	2972010
2012-04-30	31.48	32.03	31.28	31.93	2575548
2012-05-01	32.11	32.47	31.97	32.16	2032773
2012-05-02	31.91	32.40	31.69	32.32	1938257
2012-05-03	32.32	32.40	32.08	32.24	3052856
2012-05-04	31.98	32.20	31.17	31.30	2587921
2012-05-07	31.04	31.43	30.71	31.31	2150792
2012-05-08	30.87	30.99	30.12	30.57	3756996
2012-05-09	29.56	30.26	29.31	29.88	1672389
2012-05-10	30.26	30.34	29.78	29.95	1230777
2012-05-11	29.55	30.09	29.47	29.81	1146416
2012-05-14	29.37	29.69	29.17	29.20	1574863
2012-05-15	29.20	29.32	28.00	28.15	2794070
2012-05-16	28.23	28.89	27.93	27.95	2373727
2012-05-17	27.90	28.26	27.52	27.59	2034934
2012-05-18	27.69	27.95	27.14	27.34	1916991
2012-05-21	27.48	28.19	27.37	28.11	1707845
2012-05-22	28.21	28.62	27.78	28.05	1624999
2012-05-23	27.73	28.10	26.92	28.07	2223007
2012-05-24	28.31	28.35	27.69	28.15	1346970
2012-05-25	28.12	28.27	27.82	27.96	1192632
2012-05-29	28.17	28.94	27.96	28.65	1517365
2012-05-30	28.20	28.20	27.78	27.87	1803419
2012-05-31	27.91	28.04	27.06	27.63	2724946
2012-06-01	27.06	27.74	27.06	27.68	2357962
2012-06-04	27.74	27.94	27.19	27.93	1818132
2012-06-05	27.93	28.39	27.79	28.22	1777941
2012-06-06	28.59	29.01	28.40	28.76	1867736
2012-06-07	29.34	29.61	28.75	28.84	1370822
2012-06-08	28.58	29.00	28.22	28.91	1618739
2012-06-11	29.34	29.47	28.28	28.32	1136817
2012-06-12	28.59	28.74	28.26	28.61	1856046
2012-06-13	28.57	29.33	28.39	28.90	2555514
2012-06-14	28.97	28.97	28.48	28.91	1839876
2012-06-15	29.01	29.83	28.94	29.83	2958516
2012-06-18	29.54	30.09	29.42	29.86	1498931
2012-06-19	30.11	30.71	29.99	30.49	1721479
2012-06-20	30.34	30.85	30.14	30.59	1690351
2012-06-21	30.31	30.31	29.28	29.36	2048210
2012-06-22	29.53	29.84	29.18	29.57	2519034
2012-06-25	29.16	29.29	28.96	29.03	1874628
2012-06-26	29.08	29.34	28.70	29.13	1661268
2012-06-27	29.30	29.80	29.06	29.62	1584018
2012-06-28	29.28	29.72	29.06	29.68	1078101
2012-06-29	30.67	30.84	30.39	30.60	2242667
2012-07-02	30.61	30.83	30.22	30.58	1422620
2012-07-03	31.00	31.41	30.87	31.17	1905532
2012-07-05	31.06	31.42	30.92	31.19	1989407
2012-07-06	30.82	30.91	30.50	30.83	1280456
2012-07-09	30.58	30.74	30.39	30.47	874437
2012-07-10	30.61	30.79	29.72	30.05	1587742
2012-07-11	30.12	30.39	29.87	30.13	1131846
2012-07-12	29.93	30.23	29.44	29.98	1020614
2012-07-13	30.25	30.83	30.16	30.60	1508456
2012-07-16	30.54	30.62	30.25	30.55	940189
2012-07-17	30.63	30.83	30.46	30.76	1226357
2012-07-18	30.55	31.06	30.48	30.83	1145803
2012-07-19	31.02	31.49	30.88	31.37	1373239
2012-07-20	31.07	31.08	30.55	30.90	1269583
2012-07-23	30.23	30.55	30.00	30.35	1467240
2012-07-24	30.44	30.54	29.67	29.93	1223307
2012-07-25	30.07	30.13	29.47	29.63	1650029
2012-07-26	30.19	30.26	29.67	30.17	1485468
2012-07-27	30.31	30.93	29.73	30.75	3247696
2012-07-30	30.85	31.27	30.82	31.16	1258927
2012-07-31	31.26	31.41	30.85	31.35	2688623
2012-08-01	31.33	31.63	31.02	31.21	1854903
2012-08-02	30.88	31.42	30.56	30.85	2101514
2012-08-03	31.31	31.71	31.23	31.51	1727073
2012-08-06	31.44	32.53	31.44	32.00	3013606
2012-08-07	32.24	32.60	32.21	32.34	2113215
2012-08-08	32.18	32.73	32.18	32.38	1267877
2012-08-09	32.41	32.77	32.34	32.53	1835176
2012-08-10	32.48	32.82	32.32	32.80	1602551
2012-08-13	32.56	32.64	32.07	32.18	977926
2012-08-14	32.23	32.38	31.68	31.73	1264155
2012-08-15	31.56	31.62	31.28	31.56	1047940
2012-08-16	31.56	31.89	31.40	31.86	1168674
2012-08-17	31.85	32.00	31.66	31.69	798323
2012-08-20	31.49	31.83	31.46	31.62	1111145
2012-08-21	31.99	32.53	31.74	31.86	1282983
2012-08-22	31.71	31.95	31.37	31.75	1159676
2012-08-23	31.62	32.18	31.62	31.74	1598617
2012-08-24	31.62	31.77	31.30	31.56	1091768
2012-08-27	31.54	31.56	31.19	31.27	1022300
2012-08-28	31.33	32.07	31.26	31.70	1920062
2012-08-29	31.76	31.76	31.23	31.41	1858710
2012-08-30	31.20	31.25	30.94	31.10	1377110
2012-08-31	31.35	31.64	30.98	31.60	1520040
2012-09-04	31.56	31.57	31.12	31.14	1500406
2012-09-05	31.07	31.21	30.92	31.06	1349845
2012-09-06	31.14	31.86	31.12	31.65	1527716
2012-09-07	32.04	33.49	31.98	33.34	3564756
2012-09-10	33.32	33.66	33.15	33.26	1642301
2012-09-11	33.35	33.63	33.18	33.37	1151535
2012-09-12	33.60	33.84	33.27	33.51	1413170
2012-09-13	33.39	34.73	33.10	34.66	2471489
2012-09-14	35.11	35.85	35.02	35.85	4595177
2012-09-17	35.09	35.69	35.03	35.12	1828234
2012-09-18	35.01	35.13	34.49	34.79	1508386
2012-09-19	34.71	35.04	34.49	34.69	2010523
2012-09-20	34.21	34.22	33.66	33.92	3211044
2012-09-21	34.20	34.31	32.95	32.99	6740413
2012-09-24	32.88	33.72	32.68	33.61	2863075
2012-09-25	33.60	33.93	33.02	33.05	2450671
2012-09-26	32.95	33.51	32.47	33.14	1908853
2012-09-27	33.36	33.49	32.78	33.39	1382825
2012-09-28	33.35	33.47	33.03	33.37	1276892
2012-10-01	33.69	33.96	33.33	33.56	1527360
2012-10-02	33.79	33.95	33.34	33.55	1734872
2012-10-03	33.55	33.92	33.49	33.60	1771012
2012-10-04	33.79	34.36	33.78	34.20	1932388
2012-10-05	34.42	34.69	34.15	34.25	1511260
2012-10-08	33.83	34.45	33.78	34.39	1704130
2012-10-09	34.86	34.86	34.19	34.25	1726254
2012-10-10	34.15	34.33	33.89	34.17	1794308
2012-10-11	34.35	34.58	34.18	34.49	1767899
2012-10-12	34.37	34.45	33.97	34.00	1182280
2012-10-15	33.92	34.41	33.73	34.40	1352481
2012-10-16	34.47	35.10	34.46	35.07	1634841
2012-10-17	35.28	36.39	35.16	36.19	2994766
2012-10-18	36.17	36.35	35.95	36.08	1813299
2012-10-19	36.41	36.90	35.71	35.90	3300031
2012-10-22	35.77	36.44	35.71	36.11	1594937
2012-10-23	35.45	35.63	35.10	35.46	1888769
2012-10-24	35.12	36.16	35.08	35.83	2141090
2012-10-25	35.86	36.62	35.86	36.49	2252432
2012-10-26	36.46	36.90	36.29	36.87	4610837
2012-10-31	37.05	37.14	36.79	37.00	3185937
2012-11-01	37.16	38.01	37.09	37.81	2228559
2012-11-02	38.09	38.30	37.33	37.42	2492704
2012-11-05	37.51	37.74	36.93	37.39	3232787
2012-11-06	34.74	34.86	33.99	34.31	3149299
2012-11-07	34.05	34.32	33.52	34.14	2704118
2012-11-08	34.44	34.44	33.56	33.64	1838237
2012-11-09	33.56	34.13	33.27	33.70	1682462
2012-11-12	33.80	34.18	33.43	33.50	1025567
2012-11-13	33.16	33.63	32.92	33.15	1633005
2012-11-14	33.26	33.26	32.20	32.32	2224157
2012-11-15	32.14	32.66	32.10	32.42	1964869
2012-11-16	32.47	32.87	32.29	32.70	1928365
2012-11-19	33.11	33.80	33.09	33.77	1864396
2012-11-20	33.70	34.09	33.47	33.92	1707413
2012-11-21	34.49	34.64	33.99	34.58	2314339
2012-11-23	34.73	35.36	34.69	35.30	1224749
2012-11-26	35.11	35.51	34.96	35.38	2185072
2012-11-27	35.65	35.65	34.91	34.92	1509900
2012-11-28	34.61	35.18	34.48	35.11	1237707
2012-11-29	35.45	35.98	35.41	35.68	1378863
2012-11-30	35.75	35.81	35.24	35.25	2062184
2012-12-03	35.44	35.62	35.20	35.22	1112392
2012-12-04	35.16	35.54	34.89	35.05	1478910
2012-12-05	35.30	36.35	34.88	36.18	3456064
2012-12-06	36.45	36.72	36.30	36.67	2193982
2012-12-07	36.76	37.12	36.69	37.07	2170800
2012-12-10	37.05	37.33	36.89	37.28	1563849
2012-12-11	37.30	37.58	37.09	37.33	2795217
2012-12-12	37.53	37.53	36.98	37.10	3097430
2012-12-13	37.14	37.32	36.56	36.68	1825440
2012-12-14	36.88	37.31	36.56	37.09	1938229
2012-12-17	37.24	37.25	36.81	37.11	2080173
2012-12-18	37.27	37.31	36.98	37.29	2013186
2012-12-19	37.16	37.55	37.09	37.14	1776309
2012-12-20	37.12	37.47	36.81	37.12	1866485
2012-12-21	36.63	36.81	36.44	36.52	3084394
2012-12-24	36.48	36.79	36.39	36.78	585595
2012-12-26	37.21	37.31	36.60	36.64	1121764
2012-12-27	36.61	36.99	36.34	36.74	1068353
2012-12-28	36.44	36.64	36.18	36.19	1076989
2012-12-31	36.18	36.87	36.05	36.76	1492183
2013-01-02	37.77	38.16	37.58	38.05	2207969
2013-01-03	38.08	38.08	37.48	37.61	1694331
2013-01-04	37.79	37.95	37.40	37.95	1489874
2013-01-07	37.97	38.31	37.75	38.21	1616445
2013-01-08	38.12	38.17	37.58	37.68	1533440
2013-01-09	37.87	38.34	37.84	38.10	2828988
2013-01-10	38.42	38.53	38.04	38.23	1577019
2013-01-11	38.23	38.32	37.90	38.31	1402092
2013-01-14	38.44	39.11	38.42	38.91	1811098
2013-01-15	38.84	39.35	38.74	39.33	2046456
2013-01-16	39.09	39.20	38.92	39.20	1593891
2013-01-17	39.33	39.64	39.11	39.52	1903386
2013-01-18	39.65	40.08	39.57	40.07	1925681
2013-01-22	40.24	40.51	39.89	40.41	2182550
2013-01-23	40.41	40.81	40.40	40.74	2284822
2013-01-24	40.60	40.65	39.86	40.03	3191295
2013-01-25	40.07	40.21	39.69	40.06	2097119
2013-01-28	38.97	39.08	38.16	38.24	4206831
2013-01-29	38.06	38.45	38.05	38.21	3037753
2013-01-30	38.15	38.39	37.64	38.06	2251943
2013-01-31	37.98	38.65	37.94	38.25	2072437
2013-02-01	38.67	38.80	37.97	38.69	2052448
2013-02-04	38.45	38.82	38.24	38.48	1476640
2013-02-05	38.65	39.16	38.65	38.88	1804205
2013-02-06	38.89	39.61	38.85	39.54	2082815
2013-02-07	39.59	39.59	39.01	39.20	1239405
2013-02-08	39.29	39.86	39.29	39.68	1801870
2013-02-11	39.33	39.39	38.78	38.98	1498647
2013-02-12	38.87	39.05	38.71	38.86	1135476
2013-02-13	38.98	39.07	38.66	38.84	1329338
2013-02-14	38.79	39.31	38.70	39.09	1388426
2013-02-15	39.07	39.08	38.37	38.52	1244771
2013-02-19	38.52	38.52	37.35	37.47	3076634
2013-02-20	37.30	37.38	36.35	36.40	3090035
2013-02-21	36.07	36.37	35.59	35.89	2258938
2013-02-22	36.14	36.19	35.38	35.69	1879268
2013-02-25	35.81	36.00	35.25	35.30	2414695
2013-02-26	35.43	36.72	35.43	36.47	3620723
2013-02-27	36.51	36.99	36.32	36.81	1419568
2013-02-28	36.85	37.04	36.55	36.70	2077114
2013-03-01	36.38	36.63	36.04	36.27	2059183
2013-03-04	36.11	36.34	35.77	36.32	1976549
2013-03-05	36.37	36.85	36.37	36.60	2005632
2013-03-06	36.61	36.83	36.29	36.69	1723412
2013-03-07	36.83	37.04	36.27	36.48	1464411
2013-03-08	36.66	36.90	36.51	36.83	1261438
2013-03-11	36.75	36.75	36.23	36.62	1533655
2013-03-12	36.64	37.13	36.52	36.79	1227299
2013-03-13	36.76	36.79	35.89	35.93	1795862
2013-03-14	35.88	36.06	35.60	35.97	1742033
2013-03-15	35.93	36.09	35.52	35.68	2576406
2013-03-18	35.37	35.68	34.94	35.13	1976020
2013-03-19	35.06	35.26	34.40	34.71	2098719
2013-03-20	34.75	35.21	34.56	35.04	1451005
2013-03-21	34.92	35.17	34.81	34.83	1117623
2013-03-22	34.79	35.08	34.68	34.99	1316946
2013-03-25	35.04	35.33	34.85	35.06	1596516
2013-03-26	35.15	35.43	35.00	35.39	1221963
2013-03-27	35.18	35.85	34.81	35.83	1783348
2013-03-28	35.74	36.54	35.48	36.48	2745523
2013-04-01	36.43	36.46	35.86	36.14	1897838
2013-04-02	36.19	36.32	35.05	35.24	2346354
2013-04-03	35.20	35.23	33.62	33.90	3240758
2013-04-04	33.99	34.55	33.72	33.94	1946813
2013-04-05	33.54	34.61	32.29	34.51	3368456
2013-04-08	35.01	35.19	34.15	34.26	3388549
2013-04-09	34.40	35.33	34.39	34.99	2714448
2013-04-10	35.06	35.36	35.06	35.20	2044581
2013-04-11	35.14	35.18	34.63	34.80	1212736
2013-04-12	34.54	34.62	33.65	33.79	1857811
2013-04-15	32.75	32.80	31.13	31.25	4476158
2013-04-16	31.70	32.27	31.40	31.85	2413584
2013-04-17	31.31	31.32	29.86	30.43	3827928
2013-04-18	30.39	31.02	29.92	30.58	2696817
2013-04-19	30.57	31.08	30.23	31.06	4327781
2013-04-22	31.03	31.54	30.84	31.43	2011953
2013-04-23	31.40	31.47	30.88	31.18	2148084
2013-04-24	31.38	31.88	31.37	31.79	1944406
2013-04-25	32.37	33.28	32.27	32.60	2725967
2013-04-26	32.48	32.58	31.65	31.94	1957824
2013-04-29	32.63	32.63	31.77	31.95	1421756
2013-04-30	31.87	32.36	31.35	32.36	1944279
2013-05-01	32.22	32.39	31.73	32.05	1965574
2013-05-02	32.25	32.27	31.72	31.87	1791305
2013-05-03	32.93	33.46	32.69	33.30	2562558
2013-05-06	33.07	33.30	32.61	32.86	1912992
2013-05-07	32.68	32.99	32.06	32.42	2135614
2013-05-08	32.71	33.33	32.65	33.16	2286581
2013-05-09	33.13	33.19	32.42	32.49	1783775
2013-05-10	32.40	32.61	31.90	32.35	1219353
2013-05-13	32.22	32.36	31.68	31.76	1509356
2013-05-14	31.24	31.85	31.19	31.45	1639217
2013-05-15	31.23	31.60	31.02	31.35	1817886
2013-05-16	31.08	31.53	30.86	31.05	1638179
2013-05-17	31.28	32.10	31.22	32.10	2009721
2013-05-20	32.04	32.22	31.64	31.92	1627832
2013-05-21	31.98	32.20	31.73	31.88	1417109
2013-05-22	32.13	32.94	31.57	31.79	2349312
2013-05-23	31.07	31.16	30.37	30.80	2969462
2013-05-24	30.56	30.67	30.21	30.55	1719618
2013-05-28	30.86	31.10	30.68	30.91	1229838
2013-05-29	30.52	30.67	30.13	30.47	1907400
2013-05-30	30.64	31.48	30.39	31.15	1997779
2013-05-31	30.87	30.95	30.24	30.25	2247132
2013-06-03	30.46	30.90	30.36	30.72	1384384
2013-06-04	30.57	30.80	30.48	30.74	1458486
2013-06-05	30.63	30.69	29.98	30.06	1263477
2013-06-06	30.11	30.48	29.90	30.45	1716028
2013-06-07	30.38	30.56	29.98	30.41	1480295
2013-06-10	30.30	30.59	29.93	30.17	1685030
2013-06-11	29.64	29.71	28.76	28.83	3492304
2013-06-12	29.08	29.10	28.41	28.42	2514119
2013-06-13	28.40	29.45	28.35	29.36	2279402
2013-06-14	29.45	29.55	28.67	28.88	1848006
2013-06-17	29.08	29.26	28.92	28.99	1843576
2013-06-18	28.89	29.08	28.78	28.90	1013265
2013-06-19	28.80	28.91	28.08	28.09	1814602
2013-06-20	27.49	27.75	27.09	27.44	2245735
2013-06-21	27.80	27.86	27.03	27.31	2616998
2013-06-24	26.90	26.92	25.80	26.28	2871574
2013-06-25	26.56	26.80	26.32	26.42	2626667
2013-06-26	26.60	26.61	26.13	26.30	1615393
2013-06-27	26.47	26.86	26.22	26.79	2124540
2013-06-28	26.56	26.91	26.43	26.82	2485304
2013-07-01	27.31	27.36	26.83	26.88	2145270
2013-07-02	26.82	26.82	26.12	26.40	1901102
2013-07-03	26.33	26.74	26.12	26.54	1106961
2013-07-05	26.59	26.59	25.86	26.18	1149562
2013-07-08	26.22	26.31	25.79	25.92	1691065
2013-07-09	26.14	26.33	25.91	25.97	1730607
2013-07-10	26.00	26.40	25.98	26.18	1620040
2013-07-11	27.01	27.40	26.82	27.00	1947300
2013-07-12	26.92	26.93	26.20	26.61	1603540
2013-07-15	26.61	26.99	26.25	26.96	1599011
2013-07-16	27.11	27.21	26.92	27.15	1336234
2013-07-17	27.38	27.42	26.74	26.86	1972873
2013-07-18	27.14	27.71	27.09	27.60	1541697
2013-07-19	27.48	27.53	26.88	27.12	1668814
2013-07-22	27.31	27.91	27.19	27.82	1493178
2013-07-23	28.02	28.39	27.75	28.29	2197794
2013-07-24	28.24	28.24	27.01	27.15	1865578
2013-07-25	26.94	27.32	26.78	26.98	1732542
2013-07-26	26.73	27.38	26.70	27.32	1187929
2013-07-29	27.17	27.25	26.96	26.98	1048179
2013-07-30	26.92	26.98	26.00	26.11	2418486
2013-07-31	26.08	26.11	25.30	25.32	3918302
2013-08-01	25.65	25.66	25.45	25.51	3361760
2013-08-02	25.57	25.96	25.33	25.91	3498180
2013-08-05	25.83	25.91	25.42	25.60	1780432
2013-08-06	25.59	25.59	25.26	25.37	1756406
2013-08-07	25.25	25.44	25.00	25.15	1555257
2013-08-08	25.57	27.00	25.57	26.80	2752467
2013-08-09	26.93	28.15	26.78	27.96	3881611
2013-08-12	27.92	28.61	27.88	28.61	3186606
2013-08-13	28.62	28.73	27.36	27.49	2502812
2013-08-14	27.60	28.48	27.53	28.44	2549964
2013-08-15	28.08	28.78	27.97	28.55	3109725
2013-08-16	28.48	28.65	27.94	27.97	2315100
2013-08-19	27.89	28.08	27.42	27.46	1216374
2013-08-20	27.46	27.94	27.34	27.88	1138146
2013-08-21	27.63	27.64	27.04	27.07	1723676
2013-08-22	27.51	27.88	27.48	27.77	1302351
2013-08-23	27.80	28.15	27.54	27.78	1224756
2013-08-26	27.81	27.99	27.51	27.53	995452
2013-08-27	27.36	27.39	26.74	26.83	1638699
2013-08-28	26.73	27.09	26.63	26.63	1297082
2013-08-29	26.62	26.93	26.52	26.61	1495251
2013-08-30	26.58	26.85	26.55	26.70	2153634
2013-09-03	27.29	27.46	26.62	26.95	1764198
2013-09-04	26.71	26.76	26.36	26.60	2093432
2013-09-05	26.50	26.84	26.45	26.52	1139076
2013-09-06	26.72	27.16	26.71	26.93	1260018
2013-09-09	27.08	27.60	26.92	27.49	1524583
2013-09-10	27.79	27.87	27.32	27.54	1281299
2013-09-11	27.33	28.16	27.10	28.12	1562435
2013-09-12	27.77	27.78	27.22	27.31	1333838
2013-09-13	27.30	27.32	26.65	26.71	1699884
2013-09-16	26.97	27.67	26.95	27.62	2520814
2013-09-17	27.75	28.01	27.63	27.93	1649711
2013-09-18	27.97	29.35	27.74	29.28	2543948
2013-09-19	29.45	29.45	28.34	28.73	1955826
2013-09-20	28.52	28.55	27.72	27.72	1456803
2013-09-23	27.61	28.26	27.59	27.94	1372160
2013-09-24	27.77	27.88	27.33	27.35	1521393
2013-09-25	27.48	27.62	26.96	27.09	2142020
2013-09-26	27.15	27.48	27.15	27.34	994971
2013-09-27	27.19	27.33	26.66	27.03	1756389
2013-09-30	26.63	26.95	26.40	26.45	2188353
2013-10-01	26.22	26.83	26.22	26.70	1275786
2013-10-02	26.51	26.67	26.27	26.43	2201946
2013-10-03	26.43	26.57	26.14	26.17	1821370
2013-10-04	26.22	26.49	26.13	26.23	1620376
2013-10-07	26.13	26.52	26.13	26.32	944950
2013-10-08	26.24	26.34	25.72	25.82	1392773
2013-10-09	25.73	26.17	25.72	25.75	2233336
2013-10-10	25.96	26.36	25.85	26.30	1410754
2013-10-11	26.20	26.77	26.02	26.65	1128008
2013-10-14	26.54	27.67	26.47	27.44	1909345
2013-10-15	27.27	27.45	27.02	27.08	2102894
2013-10-16	27.08	27.50	27.07	27.34	1121375
2013-10-17	27.48	27.99	27.44	27.81	1328868
2013-10-18	28.02	28.03	27.43	27.64	1034565
2013-10-21	27.70	27.84	27.50	27.63	1072858
2013-10-22	28.01	28.88	27.90	28.68	2245509
2013-10-23	28.30	28.34	27.97	28.20	1305686
2013-10-24	28.32	28.65	28.16	28.39	1169025
2013-10-25	28.32	28.45	27.89	28.13	1231762
2013-10-28	28.11	28.56	27.98	28.15	2267491
2013-10-29	28.28	28.45	27.75	27.90	1862000
2013-10-30	27.94	28.14	27.28	27.44	1425112
2013-10-31	27.34	27.53	27.13	27.14	1815595
2013-11-01	27.13	27.65	26.91	27.54	1742631
2013-11-04	27.66	27.97	27.51	27.58	1391648
2013-11-05	27.37	27.56	26.99	27.26	1806623
2013-11-06	27.63	27.90	27.44	27.76	2171084
2013-11-07	27.85	27.85	27.01	27.03	1489902
2013-11-08	26.87	27.30	26.59	27.28	2579366
2013-11-11	27.20	27.20	26.73	26.90	1393553
2013-11-12	26.67	26.86	26.23	26.42	1519420
2013-11-13	26.10	26.13	25.72	26.07	3326585
2013-11-14	26.02	26.44	26.01	26.30	2137062
2013-11-15	26.36	26.51	26.08	26.13	1588088
2013-11-18	26.09	26.18	25.77	25.86	2154270
2013-11-19	25.92	25.97	25.32	25.48	2588846
2013-11-20	25.43	25.68	25.15	25.27	2589414
2013-11-21	25.34	25.51	25.03	25.32	1931084
2013-11-22	25.27	25.30	24.69	24.93	2539506
2013-11-25	24.94	25.00	24.49	24.54	2010816
2013-11-26	24.39	24.40	23.79	24.21	3108369
2013-11-27	24.28	24.80	24.26	24.32	2146046
2013-11-29	24.62	24.71	24.34	24.37	1266068
2013-12-02	24.32	24.47	24.12	24.16	2294183
2013-12-03	24.02	24.31	23.99	24.16	2144997
2013-12-04	24.16	24.44	24.08	24.28	2237168
2013-12-05	24.03	24.20	23.89	24.06	3147537
2013-12-06	24.36	24.54	24.15	24.29	1873240
2013-12-09	24.36	24.95	24.32	24.86	1881460
2013-12-10	24.91	25.39	24.89	25.21	3151935
2013-12-11	25.22	25.23	24.51	24.51	2899132
2013-12-12	24.33	24.45	23.98	24.20	2345924
2013-12-13	24.36	24.76	24.35	24.74	2523681
2013-12-16	24.84	25.46	24.82	25.43	2696446
2013-12-17	25.56	25.98	25.20	25.44	2924142
2013-12-18	25.88	26.25	25.65	26.19	3425365
2013-12-19	26.02	26.40	26.00	26.25	2230185
2013-12-20	26.69	27.05	26.52	26.66	4608073
2013-12-23	26.82	26.90	26.29	26.45	1978926
2013-12-24	26.50	26.79	26.42	26.75	635378
2013-12-26	26.86	26.94	26.51	26.84	1300310
2013-12-27	26.99	27.18	26.90	27.10	1182329
2013-12-30	27.39	27.66	27.31	27.62	2215022
2013-12-31	27.67	27.90	27.62	27.88	1846850
2014-01-02	27.95	28.68	27.89	28.39	3457777
2014-01-03	28.33	28.38	27.71	27.73	2277702
2014-01-06	27.74	27.77	27.15	27.35	2506176
2014-01-07	27.30	27.40	27.01	27.03	2020656
2014-01-08	26.91	27.16	26.66	26.99	2818816
2014-01-09	26.86	26.93	26.41	26.48	1719315
2014-01-10	26.56	26.95	26.56	26.83	1496527
2014-01-13	26.76	27.10	26.66	27.01	2633831
2014-01-14	27.35	27.91	27.34	27.56	2285037
2014-01-15	27.56	27.98	27.56	27.81	2410427
2014-01-16	27.90	28.10	27.80	27.99	1999805
2014-01-17	28.07	28.49	28.06	28.49	2389233
2014-01-21	28.54	28.55	27.93	28.04	2253779
2014-01-22	28.00	28.15	27.78	28.10	1992158
2014-01-23	27.93	28.32	27.87	28.03	2309344
2014-01-24	27.75	27.93	26.90	27.11	4121625
2014-01-27	27.27	27.42	26.83	26.97	3859058
2014-01-28	27.08	27.16	26.84	27.08	1805317
2014-01-29	26.88	27.33	26.80	27.05	1308709
2014-01-30	27.19	27.33	26.88	27.11	1571799
2014-01-31	26.82	27.34	26.66	27.17	1951542
2014-02-03	27.32	27.33	26.69	26.78	3857785
2014-02-04	26.83	27.19	26.72	27.07	2331725
2014-02-05	27.03	27.74	27.01	27.43	1970034
2014-02-06	27.48	27.82	27.25	27.62	1797025
2014-02-07	27.88	29.10	27.76	29.05	2791270
2014-02-10	29.09	29.88	29.01	29.60	3758811
2014-02-11	29.54	31.02	29.03	30.90	4263437
2014-02-12	31.07	31.53	30.26	30.44	3252304
2014-02-13	30.07	30.75	30.04	30.72	2415147
2014-02-14	30.83	31.78	30.83	31.38	3539440
2014-02-18	31.41	31.71	31.15	31.30	1989368
2014-02-19	31.13	31.21	30.62	30.65	2144791
2014-02-20	30.64	30.85	30.37	30.80	1326893
2014-02-21	30.95	31.00	30.62	30.78	1257687
2014-02-24	30.65	30.68	30.15	30.24	1688306
2014-02-25	30.10	30.23	29.51	29.63	2331310
2014-02-26	29.68	30.00	29.58	29.68	2599425
2014-02-27	29.81	30.01	29.58	29.81	1563700
2014-02-28	29.79	29.91	29.52	29.63	1196199
2014-03-03	29.35	29.62	29.27	29.47	1128912
2014-03-04	29.82	29.87	29.34	29.42	2416344
2014-03-05	29.38	29.90	29.18	29.78	1638854
2014-03-06	29.89	30.39	29.89	30.11	1140926
2014-03-07	29.62	29.66	27.92	28.16	4411581
2014-03-10	27.64	27.65	26.83	27.17	3290826
2014-03-11	27.30	27.55	26.47	26.65	3353204
2014-03-12	26.64	27.13	26.60	26.91	2393055
2014-03-13	27.13	27.24	26.43	26.84	2784036
2014-03-14	26.94	27.12	26.77	27.05	1799918
2014-03-17	27.07	27.26	26.70	26.87	1332831
2014-03-18	26.81	27.18	26.66	27.04	1235199
2014-03-19	26.79	26.81	26.08	26.32	2768843
2014-03-20	25.99	26.49	25.99	26.33	1446517
2014-03-21	26.65	27.01	26.51	26.62	2207074
2014-03-24	26.72	26.94	26.46	26.62	1168940
2014-03-25	26.96	27.55	26.96	27.19	1995451
2014-03-26	27.28	27.44	26.32	26.35	2015857
2014-03-27	26.38	26.93	26.38	26.82	1814638
2014-03-28	27.45	28.31	27.34	28.19	2842250
2014-03-31	28.30	28.52	28.14	28.27	2169799
2014-04-01	28.36	28.80	28.29	28.75	2253249
2014-04-02	28.89	29.15	28.73	29.05	2186945
2014-04-03	28.95	29.27	28.90	29.18	1891232
2014-04-04	29.46	29.68	29.18	29.27	2325865
2014-04-07	29.16	29.58	29.11	29.44	1796214
2014-04-08	29.52	29.97	29.49	29.72	2018660
2014-04-09	29.75	29.85	29.26	29.81	2169899
2014-04-10	29.70	29.93	29.56	29.86	2165142
2014-04-11	29.63	29.75	28.98	29.18	2358336
2014-04-14	29.44	29.65	29.17	29.45	1273103
2014-04-15	28.89	28.93	27.90	28.46	2967747
2014-04-16	28.73	29.05	28.57	28.99	1338885
2014-04-17	28.88	29.12	28.76	28.98	720765
2014-04-21	28.93	29.11	28.62	28.89	755122
2014-04-22	28.87	29.34	28.73	29.24	1501720
2014-04-23	29.16	29.20	28.81	29.14	1570813
2014-04-24	28.99	29.47	28.99	29.33	1489479
2014-04-25	29.40	29.40	28.76	28.93	1074323
2014-04-28	28.66	28.86	28.37	28.80	1383893
2014-04-29	28.96	29.45	28.86	29.34	1251842
2014-04-30	29.17	29.49	28.98	29.27	1805704
2014-05-01	29.06	29.16	28.42	28.54	966842
2014-05-02	28.52	28.99	28.41	28.58	1378563
2014-05-05	28.46	28.46	27.93	28.02	1888336
2014-05-06	27.98	28.24	27.86	27.87	1806275
2014-05-07	27.88	27.97	27.68	27.85	1492232
2014-05-08	27.86	27.99	27.68	27.82	2004469
2014-05-09	27.79	27.96	27.49	27.69	1808155
2014-05-12	28.41	29.35	28.17	28.99	2489066
2014-05-13	28.99	29.08	28.52	28.59	1583985
2014-05-14	28.76	29.89	28.75	29.75	2238540
2014-05-15	29.59	29.80	28.94	29.18	2106265
2014-05-16	28.94	29.51	28.77	29.28	1477599
2014-05-19	29.10	29.46	29.09	29.24	1565150
2014-05-20	29.07	29.30	28.92	28.99	1153990
2014-05-21	28.98	29.17	28.70	29.02	1740122
2014-05-22	29.05	29.46	29.05	29.32	1224346
2014-05-23	29.32	29.79	29.30	29.55	1573814
2014-05-27	29.71	29.73	28.99	29.07	1776505
2014-05-28	28.96	28.96	28.40	28.66	1511955
2014-05-29	28.65	29.00	28.65	28.92	1761007
2014-05-30	28.67	28.97	28.43	28.86	2494196
2014-06-02	28.93	29.11	28.65	29.06	1164181
2014-06-03	28.87	29.11	28.77	28.90	1483317
2014-06-04	28.70	28.76	28.10	28.35	2001998
2014-06-05	28.49	28.67	28.33	28.41	1797070
2014-06-06	28.42	28.45	28.04	28.05	1967174
2014-06-09	28.06	28.33	28.06	28.27	1577387
2014-06-10	28.17	28.34	28.12	28.22	1137064
2014-06-11	28.14	28.22	27.98	28.10	2013645
2014-06-12	27.82	28.08	27.68	27.82	1244685
2014-06-13	27.81	28.02	27.58	27.90	1176762
2014-06-16	27.90	28.18	27.90	27.92	1006336
2014-06-17	27.60	28.02	27.54	27.98	1227277
2014-06-18	28.04	28.98	27.95	28.91	1851903
2014-06-19	29.07	29.31	28.68	28.69	1358157
2014-06-20	28.64	29.01	28.45	28.96	1134729
2014-06-23	29.13	29.84	29.10	29.73	1604650
2014-06-24	29.67	29.67	28.89	28.92	1231283
2014-06-25	28.92	28.97	28.67	28.83	1401323
2014-06-26	28.86	28.99	28.67	28.85	785119
2014-06-27	28.79	29.08	28.74	28.89	1241408
2014-06-30	28.87	29.51	28.67	29.49	1485051
2014-07-01	29.68	30.22	29.66	29.74	1805218
2014-07-02	29.91	30.82	29.86	30.68	2711680
2014-07-03	30.70	32.03	30.62	31.76	2519896
2014-07-07	32.02	32.51	31.84	32.27	3503597
2014-07-08	31.78	32.92	31.76	32.57	2938774
2014-07-09	32.72	32.83	32.27	32.52	1671384
2014-07-10	32.24	32.60	32.05	32.21	2086186
2014-07-11	32.06	32.17	31.80	32.02	1885377
2014-07-14	32.02	32.20	31.80	32.14	1407363
2014-07-15	32.09	32.37	31.69	31.86	1744587
2014-07-16	32.12	32.52	31.90	32.20	1731090
2014-07-17	32.02	32.04	31.51	31.56	1691420
2014-07-18	31.54	31.65	31.26	31.38	1379078
2014-07-21	31.37	31.68	31.27	31.50	806324
2014-07-22	31.80	32.09	31.50	31.69	1148017
2014-07-23	32.03	32.20	31.79	32.06	1180698
2014-07-24	32.23	32.82	32.22	32.29	1875105
2014-07-25	32.16	32.45	31.95	32.27	1339155
2014-07-28	32.32	32.44	32.04	32.22	1295600
2014-07-29	32.14	32.26	31.88	31.88	1689634
2014-07-30	31.88	32.03	31.59	31.86	2188009
2014-07-31	31.70	32.06	31.39	31.91	1594005
2014-08-01	31.73	32.47	31.27	31.38	2659425
2014-08-04	31.46	32.25	31.42	32.16	2232612
2014-08-05	32.09	32.52	31.76	31.94	2655953
2014-08-06	31.02	31.65	31.02	31.33	2805677
2014-08-07	31.26	31.56	30.87	31.16	1826769
2014-08-08	31.12	31.34	30.83	31.02	1338339
2014-08-11	31.09	31.69	31.02	31.15	2224807
2014-08-12	31.08	31.76	30.92	31.48	1679840
2014-08-13	31.24	31.30	30.68	30.93	2443509
2014-08-14	30.70	30.82	30.28	30.65	2516024
2014-08-15	30.65	30.93	30.42	30.84	1367783
2014-08-18	30.88	31.26	30.86	31.22	1125121
2014-08-19	31.20	31.20	30.78	30.88	1789261
2014-08-20	30.92	31.18	30.68	30.98	2129297
2014-08-21	30.84	30.88	29.94	30.44	2421937
2014-08-22	30.40	31.30	30.03	31.13	3585207
2014-08-25	31.25	31.36	30.71	31.01	1805118
2014-08-26	31.00	31.85	31.00	31.72	2019064
2014-08-27	31.71	32.02	31.42	31.86	2013184
2014-08-28	31.81	31.82	31.19	31.49	2083864
2014-08-29	31.57	32.03	31.51	31.86	1411232
2014-09-02	31.79	31.86	31.38	31.51	1320893
2014-09-03	31.64	32.07	31.64	31.69	1517158
2014-09-04	31.82	32.08	31.71	31.84	1348624
2014-09-05	31.90	32.02	31.67	31.97	943438
2014-09-08	31.88	32.09	31.13	31.21	2489905
2014-09-09	30.96	31.26	30.68	31.02	2220107
2014-09-10	31.00	31.00	30.33	30.70	2802662
2014-09-11	30.48	31.13	30.34	31.05	1637460
2014-09-12	31.05	31.41	30.82	31.01	1924777
2014-09-15	31.00	31.31	30.72	30.93	1772379
2014-09-16	30.88	31.82	30.74	31.59	1651033
2014-09-17	31.77	31.78	31.24	31.27	1068324
2014-09-18	31.25	31.56	31.18	31.43	1361488
2014-09-19	31.42	31.50	30.11	30.68	2264728
2014-09-22	30.09	30.10	28.60	28.65	5415113
2014-09-23	29.02	29.23	28.67	28.88	2580059
2014-09-24	29.16	29.43	28.94	29.29	1789431
2014-09-25	29.08	29.09	28.58	28.79	1369273
2014-09-26	28.68	29.09	28.54	28.91	1681110
2014-09-29	28.59	29.08	28.35	28.99	1987117
2014-09-30	28.93	29.32	28.69	28.79	2376395
2014-10-01	28.81	28.99	28.40	28.49	1970711
2014-10-02	28.53	28.70	27.97	28.19	3079394
2014-10-03	28.17	28.21	27.75	28.12	2231573
2014-10-06	28.39	28.67	28.02	28.35	2037453
2014-10-07	28.16	28.36	27.80	27.80	1594827
2014-10-08	27.81	28.25	27.30	28.15	2940385
2014-10-09	28.22	28.30	27.35	27.36	2911395
2014-10-10	27.17	27.89	26.47	27.42	2868057
2014-10-13	27.89	28.38	27.27	27.30	2275110
2014-10-14	27.59	28.22	27.44	27.79	2758882
2014-10-15	27.45	28.17	27.13	27.88	2268976
2014-10-16	27.19	28.15	27.06	27.79	1567094
2014-10-17	28.01	28.37	27.88	27.99	1580744
2014-10-20	27.90	28.36	27.69	28.29	1255379
2014-10-21	28.62	29.47	28.42	29.22	2223234
2014-10-22	29.09	29.34	28.58	28.60	1323096
2014-10-23	28.71	28.74	28.27	28.44	1720834
2014-10-24	28.47	28.62	28.23	28.41	1175598
2014-10-27	28.12	28.37	27.84	28.16	1304232
2014-10-28	28.09	28.95	28.09	28.61	1622941
2014-10-29	28.69	28.82	27.74	27.96	2565729
2014-10-30	27.69	27.84	27.34	27.60	2742680
2014-10-31	27.26	27.96	26.77	27.95	2809080
2014-11-03	27.92	28.81	27.69	28.50	2815271
2014-11-04	28.29	28.49	28.17	28.23	1754043
2014-11-05	28.24	28.56	27.95	28.17	1515442
2014-11-06	28.04	28.54	27.95	28.16	1137985
2014-11-07	28.37	29.42	28.37	29.33	2739334
2014-11-10	29.50	29.61	29.01	29.01	1360738
2014-11-11	28.66	29.51	28.64	29.35	1114837
2014-11-12	29.34	29.58	29.01	29.13	1019463
2014-11-13	29.13	29.29	28.82	28.92	214837
2014-11-14	28.32	29.66	28.18	29.65	1982851
2014-11-17	29.49	29.74	29.16	29.50	1197506
2014-11-18	29.45	29.73	29.20	29.44	1227607
2014-11-19	29.07	29.15	28.79	29.00	1634382
2014-11-20	28.52	29.09	28.52	29.08	1521691
2014-11-21	30.00	30.87	29.95	30.43	2559021
2014-11-24	30.30	30.55	29.81	30.11	1704909
2014-11-25	30.08	30.27	29.81	29.93	1496236
2014-11-26	30.08	30.33	29.78	30.16	1459171
2014-11-28	29.60	29.61	28.70	29.08	2038007
2014-12-01	29.05	29.25	28.63	29.02	2719881
2014-12-02	28.84	29.35	28.73	28.82	2134136
2014-12-03	29.00	29.50	28.81	28.99	1812516
2014-12-04	28.91	29.28	28.69	29.15	2097797
2014-12-05	28.88	29.52	28.88	29.37	2310796
2014-12-08	29.10	29.34	28.52	28.67	1545071
2014-12-09	28.28	28.88	28.02	28.45	1662956
2014-12-10	28.22	28.46	27.98	28.02	1751901
2014-12-11	27.79	27.93	27.44	27.69	2988527
2014-12-12	27.44	27.60	26.86	26.89	2877015
2014-12-15	26.87	26.99	26.08	26.19	3102352
2014-12-16	26.09	26.47	25.21	25.32	4683128
2014-12-17	25.58	26.23	25.58	25.95	2997349
2014-12-18	26.34	26.86	26.22	26.85	2022811
2014-12-19	27.02	27.34	26.84	27.05	2486407
2014-12-22	27.03	27.13	26.46	26.54	1271294
2014-12-23	26.57	27.15	26.48	26.94	1584180
2014-12-24	26.86	27.19	26.67	27.09	590145
2014-12-26	27.29	27.67	27.28	27.44	739066
2014-12-29	27.50	27.78	27.34	27.42	1230893
2014-12-30	27.28	27.66	27.09	27.53	1409000
2014-12-31	27.61	27.66	27.20	27.38	1209607
2015-01-02	27.25	27.76	27.20	27.62	1295660
2015-01-05	27.10	27.16	26.12	26.26	1936310
2015-01-06	26.26	26.68	26.20	26.29	2375125
2015-01-07	26.35	26.87	26.20	26.74	1334632
2015-01-08	26.99	27.60	26.87	27.51	1201223
2015-01-09	27.53	27.72	27.41	27.56	908520
2015-01-12	27.11	27.29	26.51	27.08	1881004
2015-01-13	26.73	26.92	25.52	25.78	3704010
2015-01-14	24.13	24.90	22.92	24.82	8531242
2015-01-15	25.20	25.50	24.65	24.94	3600320
2015-01-16	25.15	26.40	25.08	26.31	3788439
2015-01-20	26.22	26.37	25.92	26.27	2352021
2015-01-21	26.28	27.07	26.14	27.00	1983947
2015-01-22	27.28	27.67	27.23	27.45	1744202
2015-01-23	26.86	27.00	26.31	26.33	1941606
2015-01-26	26.22	27.09	26.06	26.86	1782444
2015-01-27	25.68	26.51	25.64	26.20	2748931
2015-01-28	26.17	26.61	25.87	25.93	1728190
2015-01-29	25.89	25.96	25.37	25.85	2052591
2015-01-30	25.61	26.84	25.39	26.49	3116943
2015-02-02	26.67	27.06	26.25	26.58	2408524
2015-02-03	27.17	28.10	27.16	28.06	3540376
2015-02-04	27.73	29.02	27.67	28.37	3426815
2015-02-05	28.23	29.00	27.85	28.88	2774218
2015-02-06	28.34	28.69	28.23	28.29	1824875
2015-02-09	28.34	28.99	28.25	28.73	1304827
2015-02-10	28.50	28.84	28.22	28.68	1956954
2015-02-11	28.57	28.62	28.01	28.42	2669141
2015-02-12	28.90	29.28	28.84	29.26	1767483
2015-02-13	29.55	30.05	29.32	29.55	1522234
2015-02-17	29.19	29.79	29.16	29.58	1292577
2015-02-18	29.52	30.05	29.42	29.83	1216806
2015-02-19	29.60	29.66	29.22	29.31	1230538
2015-02-20	29.23	29.42	29.17	29.33	1073714
2015-02-23	28.94	29.31	28.76	29.21	1328316
2015-02-24	29.52	29.64	29.16	29.20	1352711
2015-02-25	29.32	29.34	29.03	29.20	1110502
2015-02-26	29.33	29.39	29.00	29.04	1364315
2015-02-27	29.20	29.40	28.91	28.91	1661426
2015-03-02	28.86	29.41	28.70	28.96	1793561
2015-03-03	28.95	29.20	28.67	28.70	1210767
2015-03-04	28.36	29.05	28.24	28.96	1387838
2015-03-05	28.84	29.23	28.56	28.61	1660500
2015-03-06	27.99	28.23	27.75	28.00	1864088
2015-03-09	28.10	28.26	27.81	28.06	1479786
2015-03-10	27.65	28.05	27.32	27.51	1949255
2015-03-11	27.50	28.18	27.13	28.07	1848032
2015-03-12	28.59	28.98	28.27	28.36	2003064
2015-03-13	28.19	28.25	27.69	28.14	1345933
2015-03-16	28.21	28.38	27.87	28.15	1038600
2015-03-17	27.97	28.55	27.97	28.34	1116906
2015-03-18	27.95	28.88	27.92	28.74	1573260
2015-03-19	28.64	28.80	28.38	28.56	1193733
2015-03-20	28.87	29.64	28.85	29.16	2924824
2015-03-23	29.45	29.61	29.01	29.51	1567720
2015-03-24	29.49	29.84	29.03	29.20	1853909
2015-03-25	29.44	29.49	28.80	28.80	1704393
2015-03-26	28.85	29.28	28.50	28.56	1679707
2015-03-27	28.29	28.45	27.20	27.51	4033226
2015-03-30	27.55	28.90	27.51	28.73	2196935
2015-03-31	28.14	28.41	27.96	28.34	1478679
2015-04-01	28.35	28.68	27.98	28.07	1554753
2015-04-02	27.88	28.36	27.87	28.34	976358
2015-04-06	28.57	28.81	28.42	28.67	1033802
2015-04-07	28.64	28.83	28.49	28.58	1061616
2015-04-08	28.99	29.04	28.61	28.66	808338
2015-04-09	28.45	28.61	28.21	28.24	1304669
2015-04-10	28.27	28.50	27.99	28.20	1553556
2015-04-13	28.27	28.40	27.88	28.15	1584160
2015-04-14	28.61	28.70	28.05	28.51	1196552
2015-04-15	28.59	29.27	28.47	29.18	1773837
2015-04-16	29.34	29.34	28.91	29.19	1071907
2015-04-17	29.01	29.22	28.94	29.13	1065576
2015-04-20	29.06	29.40	29.06	29.13	889359
2015-04-21	29.14	29.16	28.52	28.65	873139
2015-04-22	28.87	29.01	28.63	28.98	692628
2015-04-23	28.61	29.37	28.56	29.27	1058623
2015-04-24	29.60	30.09	29.54	30.04	2061810
2015-04-27	30.10	30.82	30.07	30.44	1928215
2015-04-28	30.71	31.41	30.68	31.38	2291083
2015-04-29	31.14	31.62	30.96	31.44	1692115
2015-04-30	31.19	31.84	31.00	31.64	2241857
2015-05-01	31.92	32.35	31.85	32.18	1359443
2015-05-04	32.34	32.34	31.68	31.69	1546950
2015-05-05	31.83	32.05	31.69	32.00	1823063
2015-05-06	32.04	32.16	31.52	31.69	1163536
2015-05-07	31.24	31.39	30.94	31.28	1513297
2015-05-08	31.56	31.76	31.17	31.51	1810941
2015-05-11	31.54	31.57	31.17	31.28	1056271
2015-05-12	31.25	31.92	31.05	31.42	2306251
2015-05-13	31.47	31.88	31.37	31.47	1028868
2015-05-14	31.74	32.08	31.53	32.04	1256646
2015-05-15	32.01	32.02	31.53	31.84	1045456
2015-05-18	31.42	31.58	31.11	31.30	1332225
2015-05-19	30.86	31.05	30.49	30.74	1299639
2015-05-20	30.82	31.41	30.82	31.19	1178823
2015-05-21	31.27	31.29	30.50	30.60	977591
2015-05-22	30.53	30.72	30.28	30.46	826925
2015-05-26	30.23	30.29	29.70	29.78	941075
2015-05-27	29.64	29.88	29.58	29.84	1263212
2015-05-28	29.84	29.84	29.34	29.62	892376
2015-05-29	29.58	29.87	29.14	29.15	1683765
2015-06-01	29.18	29.43	28.87	29.20	1082327
2015-06-02	29.26	30.32	29.26	30.01	1207694
2015-06-03	30.11	30.24	29.64	29.78	956779
2015-06-04	29.52	29.75	29.32	29.48	519497
2015-06-05	29.35	29.84	29.18	29.52	858007
2015-06-08	29.46	29.55	29.22	29.36	846656
2015-06-09	29.43	29.83	29.31	29.49	717687
2015-06-10	30.25	30.38	29.73	29.82	816928
2015-06-11	29.78	29.90	29.34	29.58	1456797
2015-06-12	29.57	29.91	29.45	29.82	583033
2015-06-15	29.33	29.47	29.12	29.28	1212863
2015-06-16	29.34	29.94	29.28	29.85	1014197
2015-06-17	29.91	29.91	29.23	29.61	1051351
2015-06-18	29.83	30.44	29.70	30.37	966801
2015-06-19	30.15	30.15	29.24	29.28	1445346
2015-06-22	29.30	29.43	29.03	29.11	1147096
2015-06-23	29.21	29.56	29.01	29.28	1461178
2015-06-24	29.52	30.42	29.52	30.16	1752427
2015-06-25	30.10	30.31	29.43	29.45	1222114
2015-06-26	29.45	29.76	29.27	29.67	2764504
2015-06-29	29.34	29.70	29.30	29.33	829040
2015-06-30	29.33	29.38	28.44	28.56	2168796
2015-07-01	28.59	28.66	28.21	28.39	1372920
2015-07-02	28.54	28.76	28.31	28.70	1375836
2015-07-06	28.03	28.63	28.01	28.22	1529237
2015-07-07	27.63	28.18	26.74	28.07	2348030
2015-07-08	27.94	28.33	27.41	27.46	1658409
2015-07-09	27.77	28.08	27.34	27.34	968423
2015-07-10	27.92	28.14	27.58	27.66	802007
2015-07-13	27.73	28.55	27.57	28.47	857079
2015-07-14	28.34	28.44	28.00	28.35	1401648
2015-07-15	28.29	28.29	27.96	28.08	1159622
2015-07-16	28.23	28.48	28.05	28.13	1113380
2015-07-17	27.88	28.03	27.36	27.64	1336081
2015-07-20	27.25	27.59	26.99	27.02	998816
2015-07-21	27.16	27.97	27.07	27.53	1778262
2015-07-22	26.99	27.43	26.77	26.91	1972974
2015-07-23	27.05	27.20	26.14	26.63	2469167
2015-07-24	26.34	26.36	25.64	26.17	3588388
2015-07-27	25.63	26.22	25.28	25.33	1986310
2015-07-28	25.71	26.78	25.32	26.51	2482491
2015-07-29	26.41	27.31	26.28	27.14	2269138
2015-07-30	27.10	27.11	26.32	26.61	2327150
2015-07-31	26.96	27.25	26.62	27.05	1396602
2015-08-03	26.77	27.00	26.23	26.30	1929312
2015-08-04	26.65	27.10	26.59	27.00	1819600
2015-08-05	27.24	27.58	26.70	26.72	2546804
2015-08-06	26.59	27.39	26.37	27.37	1905751
2015-08-07	27.15	27.50	26.58	26.70	1628120
2015-08-10	26.61	28.00	26.43	27.84	1620229
2015-08-11	27.13	27.13	26.19	26.86	2368174
2015-08-12	26.54	26.98	26.41	26.93	2311414
2015-08-13	26.72	26.97	26.47	26.62	1871586
2015-08-14	26.66	27.01	26.45	26.81	1545166
2015-08-17	26.63	26.96	26.42	26.87	1207455
2015-08-18	26.46	26.49	25.53	26.21	2837716
2015-08-19	25.69	26.17	25.47	25.92	2543859
2015-08-20	26.09	26.42	25.89	25.92	1586569
2015-08-21	25.79	26.06	25.12	25.15	2180121
2015-08-24	23.12	25.03	22.73	24.15	5873871
2015-08-25	25.08	25.09	23.77	23.80	2685580
2015-08-26	24.31	24.36	23.22	23.69	3341846
2015-08-27	24.26	26.60	24.08	26.15	4153840
2015-08-28	26.17	27.10	26.16	26.56	2612607
2015-08-31	25.32	26.20	24.96	25.89	3237367
2015-09-01	24.86	25.38	24.59	24.70	2638478
2015-09-02	25.32	25.70	24.76	25.67	2186010
2015-09-03	25.70	26.86	25.70	26.36	1907547
2015-09-04	25.74	26.32	25.43	25.61	1400350
2015-09-08	26.69	27.04	26.24	26.94	1895964
2015-09-09	27.57	27.98	26.60	26.71	2019562
2015-09-10	26.94	27.38	26.67	27.33	1862777
2015-09-11	27.28	27.38	26.91	27.37	1094478
2015-09-14	27.16	27.33	26.62	26.91	1530309
2015-09-15	26.89	27.43	26.76	27.03	1991055
2015-09-16	27.14	27.67	27.14	27.45	1754595
2015-09-17	27.30	27.95	27.19	27.35	1567300
2015-09-18	26.88	26.97	26.28	26.34	3054927
2015-09-21	26.50	26.57	26.15	26.26	1135585
2015-09-22	25.50	26.16	25.20	25.89	2246864
2015-09-23	26.01	26.10	25.55	25.61	1556666
2015-09-24	25.32	26.19	25.26	26.08	1735544
2015-09-25	26.21	26.37	25.73	25.90	1650131
2015-09-28	25.18	25.32	24.83	25.13	2095984
2015-09-29	25.10	25.36	24.82	25.33	2004456
2015-09-30	25.82	26.01	25.38	25.95	2014695
2015-10-01	26.43	26.82	25.99	26.42	2146228
2015-10-02	26.31	26.81	25.98	26.81	1929305
2015-10-05	27.00	27.59	26.90	27.53	1351256
2015-10-06	27.26	28.06	27.23	27.85	2070265
2015-10-07	28.67	28.82	27.86	28.05	2083554
2015-10-08	28.04	28.28	27.55	28.09	2219737
2015-10-09	28.79	29.35	28.71	29.29	2803135
2015-10-12	29.37	29.37	28.46	28.98	1479366
2015-10-13	28.51	28.86	28.19	28.51	1074194
2015-10-14	28.72	28.91	28.36	28.56	1235580
2015-10-15	28.35	28.61	28.18	28.50	1249309
2015-10-16	28.42	28.42	27.79	27.94	1195069
2015-10-19	27.63	27.96	27.37	27.66	1421417
2015-10-20	27.60	27.88	27.32	27.71	1344637
2015-10-21	27.80	27.92	27.21	27.26	1089998
2015-10-22	27.29	27.93	27.29	27.62	1097271
2015-10-23	28.04	28.43	27.84	28.16	1494730
2015-10-26	28.18	28.33	27.69	27.76	902814
2015-10-27	27.51	27.65	27.17	27.34	1200866
2015-10-28	27.06	27.84	26.86	27.26	1534899
2015-10-29	27.07	27.21	26.73	26.83	1100514
2015-10-30	26.88	27.23	26.69	26.96	1161475
2015-11-02	26.75	27.33	26.55	27.23	1155491
2015-11-03	27.07	27.62	27.01	27.33	1263763
2015-11-04	27.49	27.55	26.83	27.05	1324208
2015-11-05	26.80	26.90	26.46	26.81	1361618
2015-11-06	26.09	26.41	25.96	26.17	1591461
2015-11-09	26.04	26.17	25.34	25.90	1724518
2015-11-10	25.72	26.18	25.70	26.02	1680967
2015-11-11	26.12	26.20	25.59	25.85	1192744
2015-11-12	25.40	25.63	25.17	25.42	1965116
2015-11-13	25.53	25.65	25.13	25.34	1550623
2015-11-16	25.33	25.55	24.95	25.03	1838322
2015-11-17	25.05	25.05	24.39	24.88	2149893
2015-11-18	25.15	25.68	24.88	25.61	2215541
2015-11-19	25.73	26.46	25.73	25.98	2172298
2015-11-20	26.22	26.78	25.99	26.55	2829098
2015-11-23	26.40	26.45	25.23	25.25	3213105
2015-11-24	25.30	25.62	25.18	25.32	3143684
2015-11-25	25.23	25.33	24.61	24.95	1686163
2015-11-27	24.84	25.20	24.77	24.94	789062
2015-11-30	25.05	25.47	24.86	24.98	2136273
2015-12-01	24.99	25.41	24.77	25.38	1725989
2015-12-02	25.20	25.32	24.48	24.52	2270128
2015-12-03	24.72	25.02	24.52	24.94	1830996
2015-12-04	25.00	26.06	24.92	26.01	2045278
2015-12-07	25.71	25.76	25.07	25.21	1436833
2015-12-08	24.47	24.64	24.06	24.08	2532297
2015-12-09	24.34	25.04	24.19	24.48	1397017
2015-12-10	24.47	24.88	24.27	24.60	1098422
2015-12-11	24.31	24.80	24.03	24.18	1496806
2015-12-14	24.04	24.55	23.82	24.31	1429270
2015-12-15	24.51	24.93	24.44	24.71	1654175
2015-12-16	24.82	25.19	24.74	24.97	1836132
2015-12-17	24.45	24.63	23.91	24.22	1714295
2015-12-18	24.29	24.63	24.11	24.17	1972267
2015-12-21	24.34	24.48	23.60	23.74	2027683
2015-12-22	23.77	24.31	23.71	24.15	1286993
2015-12-23	24.82	26.01	24.49	25.92	2225820
2015-12-24	25.93	26.30	25.85	26.13	619482
2015-12-28	25.78	25.87	25.37	25.51	1176622
2015-12-29	25.92	26.06	25.72	25.91	972454
2015-12-30	25.53	25.75	25.15	25.58	1023173
2015-12-31	25.34	25.70	25.33	25.36	844597
2016-01-04	24.66	25.40	24.53	24.92	1689306
2016-01-05	25.40	25.70	24.87	25.20	1752932
2016-01-06	24.62	24.83	24.32	24.47	1573338
2016-01-07	23.83	24.21	23.44	23.85	2415245
2016-01-08	23.86	24.06	23.34	23.37	1279756
2016-01-11	23.55	23.61	22.43	22.71	2591977
2016-01-12	22.55	22.71	21.53	22.11	2413149
2016-01-13	22.45	22.54	21.66	22.00	1713758
2016-01-14	22.07	22.30	21.66	22.21	1386785
2016-01-15	21.31	22.20	21.31	22.05	2053554
2016-01-19	22.40	22.53	21.38	21.64	1260801
2016-01-20	21.07	22.24	20.93	22.00	2319469
2016-01-21	21.97	22.62	21.59	22.34	1126174
2016-01-22	22.87	23.30	22.66	22.94	1419975
2016-01-25	22.56	23.02	22.56	22.81	1163842
2016-01-26	23.67	24.39	23.56	24.27	2232769
2016-01-27	24.05	24.65	23.84	24.02	1298925
2016-01-28	24.31	24.52	23.87	24.26	1134114
2016-01-29	24.08	25.18	23.87	25.17	1603420
2016-02-01	24.84	25.11	24.12	24.65	1239286
2016-02-02	23.81	24.12	23.32	23.48	1514910
2016-02-03	23.92	24.69	23.24	24.69	1309697
2016-02-04	25.07	26.47	24.88	26.15	2031668
2016-02-05	25.57	26.29	25.34	25.73	1343606
2016-02-08	25.62	25.99	24.91	25.32	982273
2016-02-09	24.63	24.92	23.98	24.65	2290475
2016-02-10	24.47	24.78	24.21	24.37	1469079
2016-02-11	23.67	25.08	23.06	23.94	2475113
2016-02-12	24.05	25.67	23.52	25.61	1696042
2016-02-16	25.69	26.24	25.44	25.64	2015467
2016-02-17	24.99	25.42	24.19	24.75	3284198
2016-02-18	24.63	24.65	23.25	23.55	2974916
2016-02-19	23.37	23.43	22.88	23.06	1930521
2016-02-22	23.63	24.30	23.47	24.24	2394000
2016-02-23	24.03	24.03	23.50	23.63	1591549
2016-02-24	23.28	23.67	22.86	23.63	1516649
2016-02-25	23.50	23.78	23.11	23.75	1056633
2016-02-26	24.35	24.35	23.82	23.92	1215228
2016-02-29	23.84	23.93	23.11	23.25	1821461
2016-03-01	23.73	24.10	23.32	24.02	1397509
2016-03-02	24.26	25.01	24.21	24.98	1725194
2016-03-03	24.97	25.46	24.74	25.37	2168328
2016-03-04	25.77	26.88	25.77	26.16	2563294
2016-03-07	26.31	26.64	26.05	26.17	1720689
2016-03-08	25.70	25.86	24.96	25.18	1779605
2016-03-09	25.33	25.54	24.80	25.43	1470875
2016-03-10	25.45	25.71	25.14	25.52	996053
2016-03-11	25.67	26.14	25.47	26.07	1493755
2016-03-14	25.84	26.31	25.65	26.09	1173946
2016-03-15	25.73	25.99	25.48	25.86	939709
2016-03-16	25.66	26.92	25.51	26.88	1466745
2016-03-17	27.18	27.79	27.04	27.62	1453975
2016-03-18	27.67	28.35	27.36	27.52	2287435
2016-03-21	27.48	27.84	27.13	27.40	975186
2016-03-22	27.20	27.76	27.20	27.58	702790
2016-03-23	27.15	27.22	26.64	26.66	791857
2016-03-24	26.36	27.24	26.04	27.16	1047548
2016-03-28	27.16	27.37	26.56	26.95	745499
2016-03-29	26.55	27.48	26.44	27.45	684657
2016-03-30	27.67	28.13	27.01	27.37	922083
2016-03-31	27.28	27.48	26.87	26.91	1100729
2016-04-01	26.03	26.81	26.03	26.76	1609705
2016-04-04	26.72	26.83	26.01	26.01	1154568
2016-04-05	25.87	26.39	25.77	26.19	1383812
2016-04-06	26.17	26.32	25.83	26.08	1182594
2016-04-07	25.84	26.09	24.83	24.94	1706290
2016-04-08	25.35	25.65	24.87	25.17	2161945
2016-04-11	25.51	26.28	25.51	25.65	1362094
2016-04-12	25.90	26.70	25.64	26.47	1469746
2016-04-13	27.02	27.33	26.93	26.99	1172574
2016-04-14	27.01	27.12	26.64	26.86	618248
2016-04-15	26.68	27.18	26.32	27.17	805635
2016-04-18	26.84	27.56	26.49	27.54	777772
2016-04-19	27.91	28.40	27.87	28.26	1110782
2016-04-20	28.33	28.44	27.99	28.21	1098048
2016-04-21	28.85	28.85	28.00	28.03	1300928
2016-04-22	28.28	28.68	27.98	28.34	1004389
2016-04-25	27.60	28.34	27.51	28.15	1116448
2016-04-26	28.30	29.03	28.03	29.01	1898018
2016-04-27	28.95	29.37	28.79	29.34	1866298
2016-04-28	29.80	30.40	28.80	28.99	2023473
2016-04-29	29.14	29.53	28.57	28.81	1837553
2016-05-02	28.95	29.01	28.45	28.67	1182330
2016-05-03	28.27	28.39	27.82	28.07	1585164
2016-05-04	27.82	28.22	27.52	27.67	1548437
2016-05-05	27.98	28.06	27.18	27.42	1138058
2016-05-06	27.22	27.93	27.20	27.70	769631
2016-05-09	27.08	27.08	26.32	26.72	1145117
2016-05-10	26.93	26.96	26.49	26.94	1296019
2016-05-11	27.00	27.50	27.00	27.07	706525
2016-05-12	27.32	27.40	26.74	26.98	990865
2016-05-13	26.93	26.98	26.08	26.28	1994207
2016-05-16	26.47	26.79	26.36	26.56	1732433
2016-05-17	26.41	27.03	26.24	26.78	1027209
2016-05-18	26.41	26.51	25.86	26.02	2051475
2016-05-19	25.71	26.23	25.43	26.18	1608254
2016-05-20	26.42	26.65	25.83	25.93	2022578
2016-05-23	25.70	26.16	25.55	25.97	1149328
2016-05-24	26.10	26.23	25.41	25.71	1568233
2016-05-25	25.94	26.19	25.60	26.08	1460322
2016-05-26	26.39	26.58	25.85	25.92	948890
2016-05-27	25.92	26.05	25.58	25.84	1124406
2016-05-31	25.89	26.21	25.28	25.30	12615081
2016-06-01	25.03	25.38	24.64	25.30	1816327
2016-06-02	25.02	25.59	24.98	25.51	1049385
2016-06-03	25.90	26.25	25.43	25.65	1130703
2016-06-06	25.85	26.24	25.82	26.20	1198143
2016-06-07	25.95	26.09	25.60	25.77	1092337
2016-06-08	26.27	26.47	26.04	26.04	945067
2016-06-09	25.69	25.69	25.27	25.41	834940
2016-06-10	25.21	25.37	25.09	25.22	1205405
2016-06-13	25.21	25.48	25.16	25.26	959021
2016-06-14	25.14	25.26	24.58	24.84	1100143
2016-06-15	25.30	25.79	25.20	25.45	1447817
2016-06-16	25.08	25.33	24.93	25.32	1396751
2016-06-17	25.51	25.95	25.42	25.82	1480380
2016-06-20	26.17	26.68	26.16	26.45	1344116
2016-06-21	26.25	26.53	25.94	26.45	1200698
2016-06-22	26.68	26.75	26.37	26.45	1577376
2016-06-23	26.85	27.24	26.66	27.19	1308318
2016-06-24	25.25	26.32	24.80	24.82	4475313
2016-06-27	24.56	24.89	24.29	24.78	1494720
2016-06-28	25.01	25.46	24.98	25.33	1433948
2016-06-29	25.76	25.90	25.50	25.61	1083715
2016-06-30	25.79	26.21	25.63	26.20	929439
2016-07-01	25.63	25.81	25.44	25.67	1309659
2016-07-05	25.34	25.35	24.55	24.69	1400799
2016-07-06	24.61	24.73	24.19	24.65	1553791
2016-07-07	24.77	24.98	24.36	24.56	1273684
2016-07-08	24.91	25.24	24.83	25.02	1223590
2016-07-11	25.18	25.34	25.12	25.32	1216837
2016-07-12	25.71	25.94	25.39	25.58	1996628
2016-07-13	25.73	25.99	25.65	25.99	1595009
2016-07-14	26.07	26.16	25.75	25.82	973468
2016-07-15	25.79	25.99	25.61	25.65	621999
2016-07-18	25.47	25.71	25.26	25.68	637158
2016-07-19	25.41	25.57	25.27	25.34	786917
2016-07-20	25.21	25.47	25.01	25.36	954723
2016-07-21	25.47	25.69	25.31	25.58	814392
2016-07-22	25.49	25.62	25.09	25.50	755006
2016-07-25	25.55	25.58	25.11	25.43	979135
2016-07-26	25.19	25.83	25.19	25.78	1087350
2016-07-27	25.95	26.31	25.53	25.67	2145107
2016-07-28	25.64	25.86	25.29	25.29	1412014
2016-07-29	25.21	25.39	24.86	25.24	1313872
2016-08-01	25.27	25.27	24.56	24.68	1007763
2016-08-02	24.80	25.31	24.70	25.10	1419698
2016-08-03	24.90	25.92	24.76	25.88	1859825
2016-08-04	25.74	26.05	25.74	25.86	789423
2016-08-05	25.94	26.01	25.40	25.46	1239598
2016-08-08	25.65	25.87	25.22	25.18	1220153
2016-08-09	25.16	25.49	25.14	25.21	1040254
2016-08-10	25.40	25.69	25.00	25.22	1152170
2016-08-11	25.25	25.56	25.14	25.27	1192931
2016-08-12	25.03	25.37	24.86	25.33	2233995
2016-08-15	25.44	25.71	25.41	25.44	625615
2016-08-16	25.56	25.62	25.33	25.38	776212
2016-08-17	25.28	25.50	25.10	25.48	638002
2016-08-18	25.68	25.73	25.53	25.63	432871
2016-08-19	25.39	25.49	25.17	25.26	444349
2016-08-22	25.08	25.54	24.97	25.54	635340
2016-08-23	25.71	25.87	25.53	25.53	530983
2016-08-24	25.45	25.52	24.98	24.98	1194067
2016-08-25	24.95	25.32	24.85	25.26	764203
2016-08-26	25.69	26.22	25.35	25.37	1143938
2016-08-29	25.31	25.55	25.31	25.49	551236
2016-08-30	25.45	25.53	25.07	25.24	787997
2016-08-31	25.04	25.37	24.90	25.07	1385372
2016-09-01	25.11	25.26	24.90	25.13	688534
2016-09-02	25.44	25.72	25.24	25.34	619591
2016-09-06	25.29	25.64	25.29	25.64	642729
2016-09-07	25.54	25.65	25.14	25.21	908501
2016-09-08	25.25	25.40	25.11	25.29	991711
2016-09-09	25.07	25.08	24.49	24.53	1140955
2016-09-12	24.25	25.16	24.18	25.09	1326352
2016-09-13	24.74	24.74	24.27	24.47	1263583
2016-09-14	24.55	24.81	24.35	24.61	1075354
2016-09-15	24.58	24.95	24.43	24.67	782642
2016-09-16	24.30	24.78	24.29	24.60	1049464
2016-09-19	25.00	25.06	24.61	24.76	765796
2016-09-20	24.86	24.93	24.65	24.87	432584
2016-09-21	25.09	25.45	24.89	25.40	958526
2016-09-22	25.73	26.02	25.42	25.51	893336
2016-09-23	25.35	25.62	25.12	25.21	1044529
2016-09-26	25.22	25.31	25.02	25.02	456236
2016-09-27	24.82	25.09	24.72	24.98	534428
2016-09-28	25.27	25.92	25.11	25.91	980791
2016-09-29	25.83	25.91	25.54	25.66	1560913
2016-09-30	25.73	25.93	25.54	25.54	951534
2016-10-03	25.71	25.74	25.38	25.58	935472
2016-10-04	25.47	25.58	25.19	25.26	1003153
2016-10-05	25.31	25.92	25.28	25.85	1178159
2016-10-06	25.54	25.90	25.47	25.55	481677
2016-10-07	25.76	25.86	25.30	25.46	582987
2016-10-10	25.72	26.09	25.70	25.98	799075
2016-10-11	25.97	26.06	25.37	25.42	1150473
2016-10-12	25.46	26.04	25.43	25.89	526935
2016-10-13	25.04	25.57	25.04	25.51	560993
2016-10-14	25.65	25.88	25.18	25.26	825971
2016-10-17	25.36	25.68	25.30	25.66	585035
2016-10-18	26.01	26.01	25.41	25.86	748522
2016-10-19	25.98	26.64	25.78	26.61	1255222
2016-10-20	26.45	26.95	26.22	26.94	1321476
2016-10-21	26.74	26.95	26.60	26.61	826720
2016-10-24	26.81	26.95	26.64	26.90	531725
2016-10-25	27.17	27.68	27.03	27.23	1253443
2016-10-26	26.97	27.41	26.83	27.26	1039669
2016-10-27	27.34	27.51	27.10	27.34	701168
2016-10-28	27.29	27.53	26.86	27.00	1087944
2016-10-31	27.19	27.75	27.17	27.57	1636185
2016-11-01	27.87	27.87	26.98	26.98	1245121
2016-11-02	26.81	27.02	26.02	26.03	1158316
2016-11-03	26.16	26.33	25.95	25.99	1109024
2016-11-04	25.87	26.66	25.75	26.54	1431474
2016-11-07	26.88	27.19	26.78	27.15	970398
2016-11-08	27.18	28.01	27.06	27.96	1471867
2016-11-09	28.36	29.15	28.20	28.78	2666465
2016-11-10	29.34	33.04	29.34	32.74	5622328
2016-11-11	33.61	33.78	30.50	31.85	3660419
2016-11-14	31.92	32.22	31.64	32.16	2075948
2016-11-15	31.40	31.74	31.08	31.41	1254270
2016-11-16	30.86	31.31	30.59	30.89	1729067
2016-11-17	31.17	31.85	30.61	30.76	1102386
2016-11-18	30.35	30.84	30.25	30.78	1220951
2016-11-21	31.21	31.36	30.90	31.06	948151
2016-11-22	31.56	32.00	31.28	31.98	1338649
2016-11-23	31.68	32.55	31.52	32.46	1679382
2016-11-25	32.58	32.70	32.24	32.63	799126
2016-11-28	32.49	32.53	32.08	32.15	824419
2016-11-29	31.26	31.60	30.79	31.38	958273
2016-11-30	31.85	32.11	31.47	31.88	1550645
2016-12-01	32.08	32.42	31.91	32.07	1050052
2016-12-02	31.92	32.16	31.78	32.15	714163
2016-12-05	32.62	32.89	32.48	32.86	1033809
2016-12-06	32.73	33.22	32.57	33.17	1151159
2016-12-07	33.50	33.72	32.93	33.43	1347981
2016-12-08	33.68	33.95	33.29	33.83	1066491
2016-12-09	33.84	33.98	33.66	33.97	745026
2016-12-12	33.96	34.00	33.50	33.54	1349272
2016-12-13	33.20	33.42	31.88	32.37	1719983
2016-12-14	32.13	32.82	32.00	32.22	973340
2016-12-15	31.81	32.50	31.53	32.24	825351
2016-12-16	31.98	31.98	31.43	31.46	1816732
2016-12-19	31.26	31.62	30.66	30.75	1877452
2016-12-20	30.90	31.49	30.64	31.47	852886
2016-12-21	31.52	31.66	31.28	31.49	730375
2016-12-22	31.68	31.68	30.88	31.09	1001041
2016-12-23	31.09	31.29	30.99	31.16	481503
2016-12-27	31.33	31.52	31.13	31.35	594068
2016-12-28	31.54	31.77	31.21	31.32	723321
2016-12-29	31.40	31.51	30.92	31.10	776327
2016-12-30	31.31	31.45	30.96	31.02	606743
2017-01-03	31.35	31.55	31.17	31.44	878076
2017-01-04	31.69	32.53	31.69	32.50	1216326
2017-01-05	32.52	32.87	32.23	32.52	994870
2017-01-06	32.44	32.70	32.26	32.62	853910
2017-01-09	32.58	32.70	32.23	32.34	683182
2017-01-10	33.33	33.44	33.00	33.19	1160802
2017-01-11	33.21	33.31	32.55	32.75	952054
2017-01-12	33.10	34.07	32.92	33.85	1500054
2017-01-13	33.78	34.42	33.46	34.33	1105557
2017-01-17	34.04	34.45	34.03	34.13	822449
2017-01-18	34.32	35.19	34.25	34.85	1217692
2017-01-19	34.82	35.10	34.50	34.81	814745
2017-01-20	34.79	35.37	34.64	34.97	940860
2017-01-23	35.42	35.70	35.14	35.66	851151
2017-01-24	36.23	36.93	36.17	36.84	1404531
2017-01-25	36.42	37.58	36.20	37.52	1473528
2017-01-26	37.11	37.74	36.30	36.72	1521368
2017-01-27	36.52	37.53	36.38	37.33	1422648
2017-01-30	37.00	37.48	36.72	37.25	1824849
2017-01-31	37.39	37.73	36.89	37.25	1673525
2017-02-01	37.29	37.57	36.68	37.48	1917999
2017-02-02	37.43	38.09	37.33	37.97	2287942
2017-02-03	37.97	37.97	37.16	37.33	1468679
2017-02-06	37.21	37.47	36.39	36.77	1608226
2017-02-07	36.77	37.05	36.50	36.85	1207727
2017-02-08	37.01	37.85	37.01	37.58	1745563
2017-02-09	37.03	37.26	36.01	36.26	1829297
2017-02-10	37.46	38.36	36.48	36.86	2091011
2017-02-13	37.32	37.94	37.21	37.52	1263764
2017-02-14	37.35	37.63	37.18	37.51	1185891
2017-02-15	37.36	37.46	37.00	37.19	842549
2017-02-16	37.25	37.39	36.65	36.88	983539
2017-02-17	36.69	36.69	35.73	36.22	1481611
2017-02-21	36.43	36.99	36.16	36.92	1189357
2017-02-22	36.15	37.05	36.15	36.38	1022546
2017-02-23	36.61	36.74	35.61	35.78	1245841
2017-02-24	35.54	35.76	35.08	35.24	1684471
2017-02-27	35.44	35.92	35.32	35.75	2643452
2017-02-28	35.65	36.09	35.50	35.60	1644626
2017-03-01	36.22	37.02	36.18	36.83	1125068
2017-03-02	36.54	36.95	35.78	35.79	1041729
2017-03-03	35.96	36.17	35.59	36.16	1099703
2017-03-06	35.59	35.81	35.28	35.75	744017
2017-03-07	35.73	35.92	35.38	35.40	983193
2017-03-08	35.48	35.56	34.93	35.02	798033
2017-03-09	34.90	35.06	34.07	34.13	1824725
2017-03-10	34.69	34.92	34.28	34.37	1016266
2017-03-13	34.77	34.87	34.37	34.61	955994
2017-03-14	34.35	34.44	33.88	34.05	761218
2017-03-15	34.35	35.11	34.14	35.01	1113084
2017-03-16	35.49	35.50	34.80	34.96	514557
2017-03-17	35.27	35.70	34.96	35.08	1154923
2017-03-20	35.14	35.43	34.97	35.35	865058
2017-03-21	35.29	35.44	34.79	34.85	1303235
2017-03-22	34.85	35.46	34.71	35.43	1168484
2017-03-23	35.32	35.52	35.04	35.36	986064
2017-03-24	35.31	35.53	35.16	35.49	1043205
2017-03-27	34.52	34.78	33.77	34.75	1321118
2017-03-28	34.71	35.18	34.62	34.99	1033306
2017-03-29	34.87	35.21	34.55	35.10	1470262
2017-03-30	35.14	35.31	34.94	35.15	785149
2017-03-31	35.02	35.14	34.66	34.85	897930
2017-04-03	35.02	35.21	34.48	34.98	482632
2017-04-04	34.92	35.18	34.42	35.09	1236393
2017-04-05	35.46	35.55	35.04	35.10	1094911
2017-04-06	35.24	35.58	35.17	35.31	664603
2017-04-07	35.08	35.52	34.83	35.18	943605
2017-04-10	35.21	35.44	34.73	35.14	838079
2017-04-11	35.57	35.57	34.91	35.42	1151350
2017-04-12	34.87	35.04	34.17	34.32	1314001
2017-04-13	34.30	34.68	33.94	33.96	387883
2017-04-17	34.27	34.42	34.15	34.41	490208
2017-04-18	33.84	34.23	33.78	33.95	1056701
2017-04-19	34.26	34.40	33.81	33.89	629262
2017-04-20	34.36	34.63	34.09	34.37	714328
2017-04-21	34.41	34.51	34.11	34.26	769124
2017-04-24	34.60	34.73	34.46	34.49	691226
2017-04-25	34.68	34.84	34.29	34.67	899233
2017-04-26	34.19	35.06	33.84	35.02	819029
2017-04-27	35.07	35.11	34.05	34.37	676143
2017-04-28	34.64	34.64	34.23	34.35	641996
2017-05-01	34.39	34.54	34.04	34.24	532507
2017-05-02	33.96	34.71	33.02	34.25	1060138
2017-05-03	33.72	33.88	32.88	32.90	1308334
2017-05-04	32.72	32.78	31.93	32.05	1797938
2017-05-05	32.04	32.97	32.03	32.71	1066469
2017-05-08	32.11	32.80	31.69	32.73	626377
2017-05-09	32.82	33.03	32.75	32.85	599210
2017-05-10	33.04	33.40	33.00	33.18	864261
2017-05-11	33.48	34.04	33.04	33.91	1244775
2017-05-12	33.76	33.99	33.40	33.60	692930
2017-05-15	33.81	34.03	33.64	33.68	522050
2017-05-16	33.78	33.96	33.53	33.60	825428
2017-05-17	33.29	33.34	32.67	32.69	1019622
2017-05-18	32.33	32.78	32.02	32.69	788754
2017-05-19	32.99	33.82	32.90	33.58	535913
2017-05-22	33.65	34.30	33.52	34.08	648668
2017-05-23	33.92	34.19	33.86	34.00	399959
2017-05-24	33.77	34.18	33.51	33.80	592270
2017-05-25	33.86	34.23	33.62	33.89	475547
2017-05-26	33.87	34.09	33.70	33.88	523879
2017-05-30	33.86	34.37	33.78	34.09	906158
2017-05-31	33.77	34.02	33.32	33.95	845809
2017-06-01	33.91	34.14	33.53	33.71	717633
2017-06-02	33.61	33.65	33.15	33.53	478353
2017-06-05	33.46	33.88	33.37	33.69	539974
2017-06-06	33.64	34.06	33.55	33.99	422949
2017-06-07	33.93	34.26	33.87	34.04	641818
2017-06-08	33.96	34.99	33.93	34.97	822895
2017-06-09	34.96	35.68	34.86	35.22	737528
2017-06-12	35.15	35.59	34.79	34.84	489743
2017-06-13	34.87	35.13	34.78	35.11	447876
2017-06-14	35.25	35.25	34.23	34.32	660611
2017-06-15	33.97	34.12	33.18	33.36	816615
2017-06-16	33.34	33.81	33.15	33.44	915139
2017-06-19	33.56	33.94	33.56	33.71	403758
2017-06-20	33.34	33.42	32.66	32.70	622081
2017-06-21	32.92	33.40	32.69	33.03	414394
2017-06-22	33.09	33.76	33.04	33.39	587420
2017-06-23	33.69	34.04	33.29	33.87	1242439
2017-06-26	34.03	34.13	33.66	34.02	575300
2017-06-27	34.27	34.57	33.36	33.37	709453
2017-06-28	33.71	33.85	33.38	33.58	646778
2017-06-29	33.70	34.19	33.51	33.76	929575
2017-06-30	33.78	33.94	33.59	33.63	491715
2017-07-03	33.74	34.18	33.65	34.07	502372
2017-07-05	33.96	34.35	33.51	34.23	800382
2017-07-06	34.24	34.39	33.51	33.74	1207582
2017-07-07	33.78	34.18	33.75	33.97	472562
2017-07-10	33.78	35.04	33.52	34.75	758916
2017-07-11	34.83	35.15	34.54	34.94	685317
2017-07-12	35.30	35.71	35.06	35.35	978117
2017-07-13	35.31	35.63	35.31	35.51	486828
2017-07-14	35.72	36.09	35.71	36.02	592581
2017-07-17	36.11	36.94	36.04	36.83	862047
2017-07-18	36.75	37.05	36.51	36.72	526981
2017-07-19	36.75	37.08	36.75	36.87	606113
2017-07-20	36.90	37.00	36.58	36.64	692476
2017-07-21	36.48	36.85	36.30	36.73	438146
2017-07-24	36.71	37.05	36.44	37.04	546358
2017-07-25	37.85	38.51	37.68	38.21	942112
2017-07-26	38.33	38.67	38.04	38.57	877189
2017-07-27	38.70	38.77	37.71	38.19	809829
2017-07-28	38.06	38.47	38.01	38.32	543992
2017-07-31	38.40	38.78	38.11	38.20	744618
2017-08-01	38.19	38.50	37.97	38.38	1019316
2017-08-02	38.24	38.36	37.73	38.25	830599
2017-08-03	38.25	38.52	37.87	38.30	782197
2017-08-04	38.29	38.29	37.46	37.60	1120774
2017-08-07	37.78	38.09	37.57	37.73	650483
2017-08-08	37.61	38.33	37.34	38.14	675055
2017-08-09	38.03	38.25	37.94	38.11	566488
2017-08-10	38.19	38.22	37.31	37.43	816006
2017-08-11	36.51	37.42	36.05	37.27	864869
2017-08-14	37.48	38.04	37.27	37.98	825916
2017-08-15	37.86	37.94	37.46	37.49	821363
2017-08-16	37.40	39.07	37.38	38.75	1888425
2017-08-17	38.56	38.77	37.86	37.89	1074516
2017-08-18	37.95	38.28	37.74	37.99	725024
2017-08-21	38.32	39.14	38.29	38.90	694494
2017-08-22	39.26	40.02	39.26	39.64	1026597
2017-08-23	39.41	40.01	39.16	39.51	620685
2017-08-24	39.52	39.94	39.29	39.92	522444
2017-08-25	40.08	40.31	39.52	39.54	742907
2017-08-28	39.77	40.56	39.68	40.56	1155195
2017-08-29	40.44	40.44	39.95	40.21	1358720
2017-08-30	40.16	40.16	38.96	39.10	1413092
2017-08-31	39.72	39.72	38.87	39.52	1077681
2017-09-01	39.82	40.21	39.71	40.10	644818
2017-09-05	40.11	40.78	39.08	39.51	1408653
2017-09-06	39.72	40.05	39.47	40.05	844268
2017-09-07	40.10	40.27	39.66	39.86	978531
2017-09-08	39.62	39.62	38.18	38.44	1119452
2017-09-11	38.65	39.09	38.65	38.97	661806
2017-09-12	38.95	39.29	38.79	38.84	606752
2017-09-13	38.20	38.67	37.97	38.18	951027
2017-09-14	37.88	38.12	37.46	38.08	775573
2017-09-15	38.06	38.50	37.93	38.21	1311604
2017-09-18	38.31	38.78	38.31	38.73	1424371
2017-09-19	38.81	39.50	38.60	39.38	886012
2017-09-20	39.35	39.55	38.41	38.60	766331
2017-09-21	38.32	38.69	38.05	38.47	942818
2017-09-22	38.23	38.60	37.82	37.98	593171
2017-09-25	37.89	38.09	37.71	37.90	538281
2017-09-26	38.07	38.25	37.55	37.56	802855
2017-09-27	37.67	37.88	37.23	37.77	850570
2017-09-28	37.62	38.82	37.47	38.47	1121494
2017-09-29	38.66	38.85	38.21	38.61	766034
2017-10-02	38.49	38.82	38.06	38.61	1226228
2017-10-03	38.80	39.66	38.54	39.65	1023800
2017-10-04	39.76	40.01	39.69	39.92	872373
2017-10-05	40.43	41.28	40.39	40.62	1434250
2017-10-06	40.38	40.59	40.02	40.43	859125
2017-10-09	40.56	40.56	39.68	39.76	16690119
2017-10-10	39.92	40.48	39.82	40.35	927931
2017-10-11	40.25	41.22	40.22	40.52	1119750
2017-10-12	40.61	41.23	40.43	41.23	1275389
2017-10-13	41.78	42.10	41.70	41.91	1375466
2017-10-16	42.26	42.87	42.01	42.43	1372161
2017-10-17	42.24	42.36	41.47	42.22	732588
2017-10-18	41.99	42.46	41.76	42.17	838774
2017-10-19	41.95	42.29	41.54	42.04	810308
2017-10-20	42.39	42.62	41.79	41.88	986433
2017-10-23	41.68	42.36	41.44	42.16	941945
2017-10-24	42.27	43.40	42.19	43.09	1633724
2017-10-25	43.08	43.15	41.77	42.39	1434873
2017-10-26	42.44	42.63	41.83	41.97	1469656
2017-10-27	41.07	41.61	40.46	41.25	944328
2017-10-30	41.16	41.87	40.98	41.53	878765
2017-10-31	41.47	42.20	41.30	41.71	1534814
2017-11-01	42.54	42.95	41.60	41.75	955052
2017-11-02	41.55	42.19	41.55	41.70	596642
2017-11-03	41.98	42.02	41.25	41.65	710214
2017-11-06	41.92	43.27	41.65	43.17	1057089
2017-11-07	42.81	43.00	42.42	42.75	936001
2017-11-08	42.81	43.30	42.50	43.10	837191
2017-11-09	42.73	42.97	41.83	42.81	1175651
2017-11-10	43.09	43.19	42.55	42.64	986946
2017-11-13	42.61	43.03	42.32	42.66	711649
2017-11-14	42.24	42.24	41.48	41.66	680033
2017-11-15	41.29	41.44	40.66	41.16	918700
2017-11-16	41.49	41.81	41.23	41.23	894486
2017-11-17	41.28	41.75	41.25	41.71	856528
2017-11-20	41.75	41.97	41.41	41.88	567919
2017-11-21	42.29	42.62	42.18	42.47	1187652
2017-11-22	42.73	42.92	42.17	42.54	1234813
2017-11-24	42.68	42.97	42.56	42.85	210963
2017-11-27	42.73	42.92	41.73	41.91	794285
2017-11-28	41.75	42.02	41.34	41.81	1217291
2017-11-29	41.49	41.81	40.23	41.27	1450726
2017-11-30	41.60	41.75	40.76	40.83	1578771
2017-12-01	40.93	41.57	40.64	41.52	1280540
2017-12-04	41.97	42.32	41.57	41.87	1026738
2017-12-05	40.99	41.47	40.76	41.19	2225486
2017-12-06	41.16	41.54	40.69	40.97	1450991
2017-12-07	40.76	41.16	40.56	41.03	1066610
2017-12-08	41.31	41.37	40.65	40.77	979953
2017-12-11	40.84	41.29	40.45	41.10	1010592
2017-12-12	41.30	41.63	41.01	41.06	1200737
2017-12-13	41.24	41.98	41.15	41.98	1100380
2017-12-14	41.89	42.35	41.64	41.67	760294
2017-12-15	41.97	42.33	41.85	42.07	1557101
2017-12-18	42.61	43.50	42.58	43.31	1530363
2017-12-19	43.33	43.81	43.02	43.71	1159138
2017-12-20	44.47	44.97	44.25	44.79	1074029
2017-12-21	45.02	45.43	44.82	45.11	1352719
2017-12-22	45.18	45.26	44.77	44.87	582110
2017-12-26	44.92	45.27	44.49	45.22	497001
2017-12-27	45.44	46.00	45.34	45.73	657432
2017-12-28	45.97	46.42	45.77	46.25	752696
2017-12-29	46.42	46.54	45.74	46.08	758154
2018-01-02	46.55	47.48	46.55	47.48	959802
2018-01-03	47.39	47.64	46.94	47.57	854603
2018-01-04	47.79	47.92	47.32	47.33	651039
2018-01-05	47.21	47.92	47.10	47.70	551727
2018-01-08	47.79	48.03	47.57	47.92	864772
2018-01-09	47.89	47.90	47.32	47.64	984817
2018-01-10	47.96	48.42	47.87	48.03	1094754
2018-01-11	48.29	48.66	47.94	48.65	996842
2018-01-12	48.86	48.86	48.38	48.48	575594
2018-01-16	48.36	48.47	47.81	47.91	856982
2018-01-17	47.96	48.64	47.91	48.39	677930
2018-01-18	48.39	48.47	47.99	48.09	783748
2018-01-19	48.22	48.90	48.18	48.88	796306
2018-01-22	47.92	48.69	47.73	48.64	988850
2018-01-23	48.33	48.33	47.48	47.74	1269985
2018-01-24	48.49	48.64	48.09	48.54	1034410
2018-01-25	49.12	49.43	48.49	48.60	876243
2018-01-26	48.67	49.26	48.67	49.16	444467
2018-01-29	49.12	49.22	48.29	48.31	563004
2018-01-30	48.11	48.37	46.62	46.64	1248328
2018-01-31	47.21	47.29	46.70	47.14	809554
2018-02-01	46.90	47.94	46.87	47.73	673094
2018-02-02	47.21	47.36	45.42	46.03	1089242
2018-02-05	45.37	47.15	44.72	45.49	1505244
2018-02-06	44.67	46.89	44.67	46.63	1265328
2018-02-07	46.21	46.35	45.66	45.85	1196232
2018-02-08	45.85	45.95	43.88	44.15	1460262
2018-02-09	44.66	45.54	44.01	45.15	1604543
2018-02-12	45.25	45.82	45.24	45.51	570423
2018-02-13	45.46	46.96	45.46	46.90	946055
2018-02-14	46.37	49.77	46.18	49.56	1877422
2018-02-15	49.76	50.14	48.76	49.34	1302919
2018-02-16	49.02	49.88	48.84	49.04	823699
2018-02-20	48.46	49.61	47.86	49.01	804555
2018-02-21	49.03	49.55	48.40	48.40	1052075
2018-02-22	48.87	49.47	48.79	49.21	953754
2018-02-23	49.38	50.71	49.38	50.66	1583972
2018-02-26	51.13	52.31	50.99	52.22	1625981
2018-02-27	51.90	52.28	51.41	51.87	2147509
2018-02-28	51.67	51.93	51.09	51.20	2048753
2018-03-01	51.47	51.85	50.58	51.56	1494658
2018-03-02	51.19	51.45	50.42	51.42	1371477
2018-03-05	50.98	52.05	50.89	51.72	1117425
2018-03-06	52.44	53.91	52.44	53.16	1644442
2018-03-07	52.58	53.31	52.21	53.22	1266734
2018-03-08	52.89	52.89	52.08	52.40	1090953
2018-03-09	52.46	53.47	52.46	52.98	1227062
2018-03-12	53.05	53.20	52.05	52.82	947212
2018-03-13	52.96	53.38	52.54	52.64	909721
2018-03-14	53.21	53.41	52.87	53.12	936254
2018-03-15	53.21	53.27	52.65	52.92	657213
2018-03-16	53.07	53.51	52.73	53.08	1202849
2018-03-19	52.68	52.96	52.34	52.86	649216
2018-03-20	53.20	53.87	52.50	53.52	1284259
2018-03-21	53.79	54.97	53.67	54.23	1267783
2018-03-22	53.38	53.92	52.38	52.74	992805
2018-03-23	53.02	53.02	51.90	51.91	1106762
2018-03-26	52.49	52.55	51.32	52.45	1121833
2018-03-27	52.58	52.93	51.56	51.83	744132
2018-03-28	51.59	51.84	50.65	50.91	848239
2018-03-29	51.42	52.99	50.98	52.61	1105746
2018-04-02	52.76	54.09	52.49	52.66	1167279
2018-04-03	52.85	53.42	52.58	53.25	945454
2018-04-04	52.58	54.17	51.84	53.89	1294814
2018-04-05	54.31	55.02	54.18	54.47	1001898
2018-04-06	54.18	54.32	52.85	53.14	736993
2018-04-09	53.30	53.34	52.57	52.80	1087711
2018-04-10	54.37	55.11	53.87	54.55	1257466
2018-04-11	54.26	54.87	54.01	54.25	857148
2018-04-12	54.22	54.72	53.83	54.47	907444
2018-04-13	53.41	53.70	52.83	53.31	1381385
2018-04-16	53.84	54.58	53.59	54.20	808172
2018-04-17	54.57	55.07	54.26	54.96	754596
2018-04-18	55.84	56.41	55.56	55.68	1262970
2018-04-19	55.26	55.55	54.38	55.43	1118299
2018-04-20	55.25	55.32	54.33	54.53	654703
2018-04-23	53.95	54.38	53.65	53.77	903548
2018-04-24	54.37	54.41	52.51	53.07	984968
2018-04-25	52.79	53.10	51.27	51.48	1629205
2018-04-26	50.96	52.48	49.87	51.78	2110946
2018-04-27	51.21	51.80	50.44	51.73	1677095
2018-04-30	51.76	52.01	51.27	51.28	1057125
2018-05-01	50.99	51.19	49.07	50.25	1225636
2018-05-02	50.83	50.96	50.13	50.24	823903
2018-05-03	50.36	50.69	50.07	50.31	948190
2018-05-04	50.04	51.64	49.85	51.43	1209920
2018-05-07	51.46	51.70	50.33	50.28	997968
2018-05-08	50.02	50.86	49.31	49.59	1066125
2018-05-09	49.98	50.36	49.54	50.12	1128399
2018-05-10	50.55	50.99	50.30	50.81	1435450
2018-05-11	51.14	51.27	50.19	50.27	662871
2018-05-14	50.18	50.53	49.95	50.28	609603
2018-05-15	49.89	50.30	49.13	50.28	882126
2018-05-16	50.49	51.08	50.01	50.52	1342637
2018-05-17	50.63	50.89	50.40	50.48	426251
2018-05-18	49.97	50.17	49.41	49.86	1076326
2018-05-21	50.34	50.52	49.93	50.15	869485
2018-05-22	50.59	50.77	50.08	50.28	512655
2018-05-23	49.80	49.80	48.72	49.67	718914
2018-05-24	49.78	49.98	49.36	49.86	800723
2018-05-25	49.52	49.58	48.37	48.60	744776
2018-05-29	48.01	48.45	46.84	46.92	997118
2018-05-30	47.42	48.27	47.07	47.91	1096216
2018-05-31	48.07	48.54	47.32	47.47	1256139
2018-06-01	47.72	48.12	47.52	47.83	783351
2018-06-04	48.22	48.76	47.92	48.19	791000
2018-06-05	48.46	49.87	48.44	49.79	1106930
2018-06-06	50.40	51.11	50.29	51.07	1328110
2018-06-07	51.02	51.03	49.49	50.10	880125
2018-06-08	50.13	50.37	49.62	49.97	698428
2018-06-11	49.89	50.30	49.72	49.83	669840
2018-06-12	49.83	49.97	49.35	49.66	519575
2018-06-13	49.70	49.97	48.68	49.05	645906
2018-06-14	49.14	49.30	48.65	48.81	740961
2018-06-15	48.24	48.24	46.72	47.16	1376624
2018-06-18	46.75	47.25	46.44	47.19	823140
2018-06-19	46.14	46.44	45.32	45.89	958772
2018-06-20	46.15	46.15	45.31	45.68	965581
2018-06-21	45.65	45.65	45.15	45.32	662907
2018-06-22	46.01	46.22	45.31	45.37	1821634
2018-06-25	45.06	45.29	44.34	45.21	1965238
2018-06-26	45.36	45.64	45.06	45.60	1010478
2018-06-27	45.17	45.48	44.67	44.68	963132
2018-06-28	44.43	44.67	43.43	44.57	1023691
2018-06-29	45.02	45.72	44.71	45.51	944240
2018-07-02	44.55	45.03	43.74	44.12	1023798
2018-07-03	44.52	44.61	43.10	43.31	925340
2018-07-05	43.38	44.30	43.25	44.10	1347860
2018-07-06	43.88	44.68	43.36	44.46	1226092
2018-07-09	45.12	45.25	44.62	45.14	743706
2018-07-10	44.92	45.34	44.59	44.97	717273
2018-07-11	44.02	44.45	42.87	43.23	1109537
2018-07-12	43.54	43.91	42.82	43.49	1650437
2018-07-13	43.52	43.97	43.20	43.78	1325639
2018-07-16	43.84	43.97	43.29	43.43	1048934
2018-07-17	43.32	44.03	43.32	43.80	1326766
2018-07-18	43.99	44.52	43.83	44.30	893451
2018-07-19	43.42	43.45	42.28	42.32	962244
2018-07-20	42.41	42.92	42.41	42.50	1291843
2018-07-23	42.62	43.32	42.38	43.15	2063940
2018-07-24	44.80	45.93	44.50	45.15	1935518
2018-07-25	45.11	46.16	45.05	46.11	1093576
2018-07-26	45.82	46.35	45.59	46.31	1236970
2018-07-27	46.65	46.68	46.20	46.50	1109321
2018-07-30	46.56	46.89	46.33	46.68	1264338
2018-07-31	47.21	48.12	46.06	47.93	1277455
2018-08-01	47.24	47.61	45.99	46.40	1197953
2018-08-02	45.56	45.74	44.76	45.52	1071776
2018-08-03	45.64	46.32	45.44	46.19	684021
2018-08-06	45.82	45.82	45.10	44.83	1119256
2018-08-07	45.63	45.76	44.45	44.56	770915
2018-08-08	44.57	44.73	44.28	44.36	735251
2018-08-09	44.36	44.77	44.15	44.37	758653
2018-08-10	43.74	44.30	43.25	44.00	971115
2018-08-13	44.00	44.30	43.13	43.25	892006
2018-08-14	43.42	43.47	42.51	42.71	1312178
2018-08-15	41.94	41.94	40.53	41.01	1358932
2018-08-16	41.50	42.03	40.83	41.67	990423
2018-08-17	41.66	42.56	41.51	42.37	578721
2018-08-20	42.56	42.82	42.23	42.51	844162
2018-08-21	42.44	43.10	42.33	42.72	597515
2018-08-22	43.00	43.21	42.67	43.09	442707
2018-08-23	42.74	42.74	41.96	42.03	655702
2018-08-24	42.94	43.16	42.40	43.09	577422
2018-08-27	43.20	44.30	43.18	44.07	691993
2018-08-28	44.65	44.65	44.16	44.38	869642
2018-08-29	44.29	44.60	43.93	44.06	797559
2018-08-30	43.67	43.82	42.18	42.44	643939
2018-08-31	42.20	42.78	41.96	42.38	461530
2018-09-04	41.52	41.61	40.57	41.12	937116
2018-09-05	41.12	41.23	40.60	40.99	1410424
2018-09-06	41.33	41.56	40.16	40.25	1446040
2018-09-07	39.94	40.19	39.22	39.27	1512934
2018-09-10	39.46	39.46	38.81	38.88	1231810
2018-09-11	38.51	38.87	38.05	38.65	1026163
2018-09-12	38.81	40.22	38.80	39.92	1240800
2018-09-13	40.66	41.11	39.54	39.99	1078097
2018-09-14	40.07	40.43	39.93	40.16	473419
2018-09-17	40.30	40.45	39.82	39.91	763960
2018-09-18	40.72	40.81	40.27	40.60	896275
2018-09-19	40.19	41.42	40.12	41.14	931106
2018-09-20	42.01	42.32	41.52	42.01	864079
2018-09-21	42.68	43.30	42.48	42.98	1350534
2018-09-24	42.93	43.14	42.16	42.17	648273
2018-09-25	42.35	42.60	41.96	42.53	856068
2018-09-26	42.19	42.91	42.06	42.28	653897
2018-09-27	41.89	42.26	41.61	42.08	683738
2018-09-28	42.00	42.44	41.89	41.89	677170
2018-10-01	41.94	42.03	41.09	41.94	924366
2018-10-02	42.11	42.64	42.01	42.36	653079
2018-10-03	42.59	42.86	42.09	42.48	1004914
2018-10-04	42.70	42.87	41.34	41.42	793400
2018-10-05	41.01	41.12	40.15	41.05	1080154
2018-10-08	40.76	41.40	40.44	41.20	772001
2018-10-09	41.00	41.28	40.58	41.00	709518
2018-10-10	40.77	40.80	39.59	40.15	989369
2018-10-11	39.99	41.57	39.99	41.45	1422366
2018-10-12	42.06	42.17	40.53	40.55	1072855
2018-10-15	40.73	41.35	40.63	40.92	944270
2018-10-16	40.81	41.18	40.32	40.69	849768
2018-10-17	40.85	41.05	40.48	40.65	645638
2018-10-18	40.07	40.25	38.80	38.84	1255491
2018-10-19	38.98	39.11	37.05	37.17	1841217
2018-10-22	37.44	37.67	36.80	37.15	1204968
2018-10-23	36.40	36.42	35.48	36.11	1242037
2018-10-24	36.11	36.83	34.81	34.87	1445582
2018-10-25	35.22	36.48	35.20	35.90	1249427
2018-10-26	35.03	36.55	35.03	36.32	987902
2018-10-29	36.91	37.06	34.56	34.83	917285
2018-10-30	34.74	35.76	34.69	35.73	1041341
2018-10-31	36.11	37.27	36.08	37.23	1647933
2018-11-01	37.83	39.04	37.58	38.62	1808558
2018-11-02	40.16	40.22	39.05	39.43	1213742
2018-11-05	39.41	39.68	38.04	38.07	1004126
2018-11-06	37.96	38.60	37.94	38.57	811219
2018-11-07	38.71	38.90	38.34	38.57	633152
2018-11-08	38.34	38.77	37.73	37.92	681311
2018-11-09	37.11	37.17	36.50	36.83	804765
2018-11-12	36.19	36.68	35.47	35.81	702059
2018-11-13	35.94	36.21	35.11	35.51	807305
2018-11-14	35.49	36.14	35.49	35.97	759830
2018-11-15	35.88	37.02	35.73	36.65	628813
2018-11-16	36.65	37.00	36.31	36.72	407649
2018-11-19	36.75	36.79	36.03	36.19	356382
2018-11-20	35.65	35.81	34.35	34.57	839629
2018-11-21	34.95	35.40	34.48	34.85	1618530
2018-11-23	33.85	33.85	30.27	31.19	3344183
2018-11-26	30.77	32.57	30.77	31.02	2571766
2018-11-27	30.70	32.31	30.59	32.03	1212242
2018-11-28	32.25	33.14	31.61	32.87	902425
2018-11-29	32.88	33.30	32.33	32.57	661105
2018-11-30	32.37	32.58	31.93	32.51	784270
2018-12-03	33.60	33.98	32.42	32.72	1654415
2018-12-04	32.80	33.06	31.76	31.86	1004743
2018-12-06	31.07	31.49	30.35	31.47	1049252
2018-12-07	31.74	32.09	31.56	31.73	1099900
2018-12-10	31.75	31.94	31.26	31.33	985871
2018-12-11	32.02	32.34	30.72	31.22	817616
2018-12-12	31.22	31.86	31.02	31.06	912203
2018-12-13	31.67	31.83	30.95	31.15	722662
2018-12-14	30.48	31.29	30.21	30.78	762380
2018-12-17	30.76	31.36	30.18	30.26	777587
2018-12-18	30.36	30.93	30.08	30.33	1144570
2018-12-19	30.62	31.19	29.01	29.39	1010250
2018-12-20	29.63	30.09	28.57	28.92	1365328
2018-12-21	29.02	29.72	28.94	29.33	1822539
2018-12-24	29.28	29.41	28.71	29.01	421672
2018-12-26	29.36	29.93	28.55	29.93	737697
2018-12-27	29.32	30.14	29.01	30.14	607272
2018-12-28	30.29	30.51	29.50	29.70	961480
2018-12-31	29.66	30.07	29.09	29.88	881508
2019-01-02	29.24	29.65	28.70	29.32	1923292
2019-01-03	29.16	29.50	28.17	28.36	1737035
2019-01-04	29.29	30.90	29.16	30.24	1824920
2019-01-07	30.34	30.97	30.22	30.41	1054627
2019-01-08	30.57	30.88	30.28	30.80	1102339
2019-01-09	30.80	31.35	30.76	31.00	1073383
2019-01-10	30.59	31.03	30.40	30.99	1444812
2019-01-11	30.92	31.10	30.44	30.79	1142141
2019-01-14	30.41	31.30	30.41	31.30	1157351
2019-01-15	31.46	31.90	29.64	29.81	1818085
2019-01-16	29.81	30.63	29.78	30.47	1077640
2019-01-17	30.30	31.29	30.30	31.08	817043
2019-01-18	31.35	31.72	31.15	31.35	1118997
2019-01-22	30.95	31.05	30.50	30.89	969592
2019-01-23	30.89	30.94	30.10	30.30	803926
2019-01-24	29.85	30.61	29.85	30.16	908938
2019-01-25	30.98	31.77	30.82	31.31	989759
2019-01-28	30.83	31.02	30.53	30.85	970734
2019-01-29	31.71	32.06	31.44	31.77	1564038
2019-01-30	32.33	33.01	31.83	32.73	2011225
2019-01-31	32.59	33.25	32.43	32.65	1621826
2019-02-01	32.40	32.84	32.26	32.50	770554
2019-02-04	32.42	32.97	32.28	32.79	698419
2019-02-05	32.68	33.57	32.68	32.96	1077632
2019-02-06	32.85	33.37	32.82	33.31	1118285
2019-02-07	33.16	33.16	31.75	31.54	1378791
2019-02-08	31.49	31.80	31.15	31.60	1009693
2019-02-11	31.08	31.27	30.19	30.27	1445665
2019-02-12	30.20	30.78	29.11	29.33	1812303
2019-02-13	29.58	29.93	29.43	29.73	1254453
2019-02-14	29.64	30.67	29.45	30.53	1252753
2019-02-15	31.26	32.13	31.20	31.56	1966634
2019-02-19	32.60	33.93	32.29	33.41	2238635
2019-02-20	34.29	35.01	34.00	34.79	2565874
2019-02-21	34.73	34.92	34.25	34.82	1822780
2019-02-22	35.29	35.91	35.04	35.14	1559665
2019-02-25	35.34	36.06	35.30	35.81	1466607
2019-02-26	35.75	35.98	35.41	35.72	1201343
2019-02-27	35.79	36.15	35.52	35.66	967373
2019-02-28	35.67	35.67	34.57	34.58	985939
2019-03-01	34.57	35.06	34.53	34.73	1059384
2019-03-04	34.96	35.13	34.05	34.70	1116245
2019-03-05	34.68	35.25	34.52	35.20	1008330
2019-03-06	35.27	35.45	35.06	35.08	945397
2019-03-07	34.85	35.04	34.56	34.73	881712
2019-03-08	34.35	34.87	33.99	34.80	975742
2019-03-11	35.07	36.00	34.98	35.96	843401
2019-03-12	36.19	36.79	36.19	36.73	1263682
2019-03-13	37.04	37.46	36.93	37.14	1228936
2019-03-14	36.50	37.00	35.95	36.01	1158461
2019-03-15	36.19	36.73	36.05	36.53	1557406
2019-03-18	36.72	37.18	36.72	36.97	855159
2019-03-19	38.03	38.42	37.54	37.72	1508472
2019-03-20	37.61	38.34	37.30	38.00	1409668
2019-03-21	37.87	38.35	37.73	38.30	627392
2019-03-22	37.73	37.82	36.44	36.50	844390
2019-03-25	36.49	37.26	36.42	36.83	679056
2019-03-26	37.24	38.07	37.20	38.01	835282
2019-03-27	38.19	38.37	37.35	37.73	871976
2019-03-28	37.58	38.02	37.53	37.89	568076
2019-03-29	38.79	39.07	38.27	38.53	913670
2019-04-01	39.19	39.43	38.87	39.07	798527
2019-04-02	39.06	39.06	38.08	38.73	712829
2019-04-03	39.27	39.61	38.99	39.25	821190
2019-04-04	39.07	39.81	38.86	39.81	940342
2019-04-05	39.92	39.98	39.54	39.84	533131
2019-04-08	39.78	40.56	39.78	40.48	537253
2019-04-09	40.30	40.47	39.40	39.57	644322
2019-04-10	39.62	39.98	39.47	39.88	451728
2019-04-11	39.56	39.56	38.76	39.18	994031
2019-04-12	39.74	40.33	39.58	39.81	749464
2019-04-15	39.76	40.04	39.24	39.44	713119
2019-04-16	39.57	40.13	39.01	40.07	606329
2019-04-17	40.37	41.19	40.33	40.63	700116
2019-04-18	40.49	40.64	39.45	39.84	914195
2019-04-22	39.53	39.54	39.05	39.13	666029
2019-04-23	39.09	39.29	38.88	39.03	853291
2019-04-24	39.03	39.03	37.80	38.21	1066910
2019-04-25	37.90	37.98	36.83	36.90	1084529
2019-04-26	36.99	38.07	36.98	37.80	680489
2019-04-29	37.88	38.29	37.47	37.74	770853
2019-04-30	37.69	37.77	36.56	37.31	809032
2019-05-01	36.92	37.48	35.62	35.25	1193794
2019-05-02	35.27	35.42	34.67	35.34	1292001
2019-05-03	35.82	36.82	35.81	36.66	920992
2019-05-06	35.74	35.96	35.16	35.39	1066118
2019-05-07	35.09	35.94	35.02	35.45	1277758
2019-05-08	35.19	35.73	35.03	35.26	758344
2019-05-09	34.85	34.95	34.12	34.40	1338510
2019-05-10	34.39	34.80	33.83	34.62	1490275
2019-05-13	33.77	33.95	33.02	33.67	981415
2019-05-14	33.96	34.22	33.65	34.01	706496
2019-05-15	33.57	34.24	33.26	34.05	543744
2019-05-16	34.39	34.63	34.05	34.07	707011
2019-05-17	33.75	33.98	33.56	33.71	640869
2019-05-20	33.53	33.79	33.25	33.32	507843
2019-05-21	33.17	33.67	33.03	33.56	573144
2019-05-22	33.39	33.39	32.47	32.51	1012273
2019-05-23	32.03	32.37	31.67	32.31	1112684
2019-05-24	32.78	32.98	32.43	32.51	611499
2019-05-28	32.68	33.01	32.58	32.87	1222676
2019-05-29	32.50	33.20	32.37	33.17	723293
2019-05-30	33.27	33.56	32.91	32.96	536519
2019-05-31	32.37	32.88	32.19	32.75	631462
2019-06-03	32.95	33.78	32.91	33.70	477758
2019-06-04	33.99	34.43	33.56	34.41	533345
2019-06-05	34.68	34.75	33.71	34.06	603137
2019-06-06	34.25	34.40	33.87	34.22	436210
2019-06-07	34.40	35.23	34.26	35.01	661429
2019-06-10	35.40	35.51	35.04	35.31	762848
2019-06-11	36.29	36.67	36.00	36.13	690222
2019-06-12	35.93	36.34	35.82	35.85	485805
2019-06-13	36.08	36.57	35.88	36.35	545600
2019-06-14	36.19	36.34	35.79	35.92	476253
2019-06-17	35.95	36.40	35.66	36.18	393837
2019-06-18	36.64	37.76	36.64	37.49	695084
2019-06-19	37.38	37.73	36.73	37.12	611126
2019-06-20	37.87	38.19	37.51	37.87	713401
2019-06-21	37.86	38.22	37.73	38.11	1162589
2019-06-24	38.03	38.38	37.56	38.31	702142
2019-06-25	38.27	38.38	37.69	37.70	535776
2019-06-26	37.64	37.92	37.24	37.89	792277
2019-06-27	37.87	38.26	37.41	37.85	636550
2019-06-28	37.98	37.98	37.22	37.73	1034571
2019-07-01	38.05	38.06	37.14	37.38	750102
2019-07-02	37.12	37.21	36.17	36.95	963427
2019-07-03	36.95	37.38	36.83	37.38	401835
2019-07-05	36.65	37.22	36.22	37.05	436555
2019-07-08	37.00	37.42	36.82	36.89	606942
2019-07-09	36.51	36.55	35.38	36.17	1166843
2019-07-10	36.38	36.68	35.83	36.17	903362
2019-07-11	35.69	35.85	35.44	35.78	951024
2019-07-12	35.66	36.24	35.65	35.80	589021
2019-07-15	36.02	36.58	35.91	36.32	805086
2019-07-16	36.38	36.95	36.18	36.25	697231
2019-07-17	36.26	36.67	35.79	35.81	590906
2019-07-18	35.69	35.91	35.36	35.70	989582
2019-07-19	36.34	37.01	36.09	36.54	941351
2019-07-22	36.66	36.86	36.23	36.54	748743
2019-07-23	36.59	37.20	36.28	36.32	833773
2019-07-24	36.08	36.94	36.03	36.57	729618
2019-07-25	36.67	36.87	36.05	36.34	766380
2019-07-26	36.39	36.39	35.86	36.28	488858
2019-07-29	36.28	36.33	35.70	36.17	534453
2019-07-30	36.05	36.20	35.48	35.99	599447
2019-07-31	35.79	35.97	34.59	34.75	934836
2019-08-01	34.35	34.87	33.53	33.55	1295341
2019-08-02	33.03	33.45	32.10	32.15	1143138
2019-08-05	31.56	32.03	30.84	31.33	1109025
2019-08-06	31.55	31.61	30.94	31.03	955070
2019-08-07	30.81	31.35	30.60	31.28	976688
2019-08-08	31.50	32.43	31.50	32.32	1029778
2019-08-09	31.99	32.01	30.95	31.05	841457
2019-08-12	30.78	30.95	30.10	30.16	763087
2019-08-13	30.25	31.19	30.05	30.86	1231768
2019-08-14	30.21	30.32	29.71	29.73	975393
2019-08-15	29.58	29.93	28.67	28.96	1030503
2019-08-16	29.11	29.22	28.80	29.04	946159
2019-08-19	29.55	29.76	29.32	29.42	1227582
2019-08-20	29.34	29.47	28.96	29.29	796604
2019-08-21	29.31	29.61	28.97	29.05	958935
2019-08-22	29.31	29.48	29.13	29.30	807789
2019-08-23	29.10	29.60	28.58	28.69	898824
2019-08-26	28.84	28.97	28.54	28.67	747037
2019-08-27	28.95	29.24	28.79	28.96	1737641
2019-08-28	28.94	29.72	28.62	29.51	806142
2019-08-29	30.10	30.68	30.01	30.26	1331593
2019-08-30	30.58	30.96	30.37	30.68	962228
2019-09-03	30.10	30.44	29.85	30.35	799541
2019-09-04	31.06	31.25	30.59	30.68	554403
2019-09-05	30.98	32.09	30.94	32.00	1205962
2019-09-06	32.04	32.59	31.76	32.15	970915
2019-09-09	32.31	32.67	32.14	32.63	830472
2019-09-10	32.75	33.52	32.50	33.51	762441
2019-09-11	33.69	33.80	32.68	33.56	610441
2019-09-12	33.78	34.47	33.14	34.31	691383
2019-09-13	35.05	35.36	34.32	34.67	1161515
2019-09-16	34.62	34.62	33.83	34.12	877426
2019-09-17	33.86	34.04	33.55	33.91	495217
2019-09-18	33.79	33.99	33.36	33.68	917470
2019-09-19	33.58	34.02	33.52	33.67	459459
2019-09-20	33.79	34.12	33.45	33.49	811801
2019-09-23	33.05	33.64	32.75	33.57	770712
2019-09-24	33.75	33.99	32.47	32.62	697063
2019-09-25	32.52	33.37	32.38	33.21	608660
2019-09-26	32.96	33.15	32.80	32.93	436454
2019-09-27	33.03	33.35	32.79	33.11	722053
2019-09-30	33.03	33.26	32.85	33.14	717546
2019-10-01	32.95	33.16	32.04	32.14	951720
2019-10-02	31.67	31.75	31.17	31.59	664030
2019-10-03	31.38	31.88	31.25	31.78	495705
2019-10-04	31.72	32.07	31.60	32.04	519510
2019-10-07	32.08	32.54	31.86	32.04	450041
2019-10-08	31.71	31.85	31.32	31.41	675819
2019-10-09	31.75	31.75	31.12	31.49	542224
2019-10-10	31.94	32.58	31.59	32.32	668927
2019-10-11	32.93	33.78	32.67	33.49	826341
2019-10-14	33.02	34.18	32.84	33.90	749999
2019-10-15	33.67	33.96	33.15	33.21	600561
2019-10-16	33.09	33.63	33.03	33.10	461920
2019-10-17	33.33	33.47	32.49	32.59	867630
2019-10-18	32.70	33.43	32.70	32.90	590697
2019-10-21	33.48	33.95	33.41	33.94	750478
2019-10-22	33.76	34.38	33.68	34.32	583273
2019-10-23	34.82	35.11	34.39	35.04	919899
2019-10-24	35.28	35.87	34.18	34.40	1207073
2019-10-25	34.61	35.04	34.42	34.93	588821
2019-10-28	35.24	35.64	35.07	35.36	806299
2019-10-29	35.06	35.68	35.03	35.67	1357532
2019-10-30	35.49	35.66	34.89	35.46	1148825
2019-10-31	35.21	35.37	34.36	34.55	842634
2019-11-01	34.89	36.28	34.89	36.27	795204
2019-11-04	36.71	37.10	36.62	37.03	823214
2019-11-05	36.98	37.46	36.61	36.48	872512
2019-11-06	36.55	36.55	35.77	35.87	786654
2019-11-07	36.29	37.07	36.22	36.92	979423
2019-11-08	36.69	36.92	36.47	36.70	476684
2019-11-11	36.29	37.04	36.11	36.98	712563
2019-11-12	37.07	37.25	36.67	36.69	665697
2019-11-13	36.29	36.79	36.25	36.26	511385
2019-11-14	36.16	36.57	35.84	36.08	413104
2019-11-15	36.20	36.89	36.20	36.63	389586
2019-11-18	36.34	36.60	36.00	36.22	535807
2019-11-19	36.77	36.77	35.82	36.50	522742
2019-11-20	36.38	36.57	35.85	35.90	742058
2019-11-21	35.85	36.37	35.73	36.03	639246
2019-11-22	36.30	37.05	36.10	36.80	676141
2019-11-25	37.03	37.33	36.82	37.09	418742
2019-11-26	37.04	37.31	36.78	36.98	851316
2019-11-27	37.00	37.53	36.71	37.40	482376
2019-11-29	37.51	37.65	36.75	36.93	372494
2019-12-02	36.89	37.21	36.53	36.85	714152
2019-12-03	36.05	36.41	35.73	35.92	1760877
2019-12-04	36.39	37.13	36.39	36.61	789932
2019-12-05	36.73	37.36	36.65	37.28	657780
2019-12-06	37.87	38.15	37.65	37.69	704138
2019-12-09	37.82	38.32	37.81	38.24	593193
2019-12-10	38.33	38.62	38.20	38.49	702521
2019-12-11	38.67	39.44	38.59	39.39	916367
2019-12-12	38.89	40.07	38.77	40.03	778860
2019-12-13	40.31	40.84	40.00	40.29	1075883
2019-12-16	40.90	41.00	39.99	40.04	679882
2019-12-17	39.65	40.86	39.34	40.79	959849
2019-12-18	40.83	41.49	40.81	41.40	1331240
2019-12-19	41.41	41.62	41.27	41.61	670071
2019-12-20	41.62	41.75	41.07	41.07	1203596
2019-12-23	41.12	41.44	41.03	41.43	472149
2019-12-24	41.56	41.63	41.31	41.36	218519
2019-12-26	41.54	41.96	41.51	41.94	281944
2019-12-27	42.12	42.12	41.30	41.34	298642
2019-12-30	41.34	41.49	41.06	41.26	338857
2019-12-31	41.28	41.30	41.05	41.25	546037
2020-01-02	41.72	41.79	41.25	41.47	422128
2020-01-03	40.79	41.15	40.19	40.35	816966
2020-01-06	40.30	40.48	39.93	40.41	610071
2020-01-07	40.21	40.67	40.15	40.47	610530
2020-01-08	40.59	40.79	40.30	40.71	610570
2020-01-09	40.77	41.10	40.58	41.02	592507
2020-01-10	41.02	41.95	41.02	41.75	758950
2020-01-13	41.96	43.19	41.75	43.12	668589
2020-01-14	43.01	43.52	42.71	43.01	739130
2020-01-15	42.79	42.89	42.27	42.55	462285
2020-01-16	42.88	43.09	41.98	42.24	745203
2020-01-17	42.64	42.91	42.30	42.66	695340
2020-01-21	42.00	42.15	40.90	41.04	1058169
2020-01-22	41.19	41.36	40.41	40.64	943661
2020-01-23	39.81	39.89	38.54	39.81	1631789
2020-01-24	39.59	39.59	38.50	38.70	1182836
2020-01-27	37.73	37.94	36.80	36.87	1175817
2020-01-28	37.22	37.87	36.70	37.74	922191
2020-01-29	37.86	38.11	37.46	37.49	725922
2020-01-30	37.04	37.76	36.87	37.74	738233
2020-01-31	37.25	37.30	36.53	36.59	1099069
2020-02-03	37.03	37.26	36.54	37.09	779451
2020-02-04	38.03	38.89	38.03	38.85	1194940
2020-02-05	39.70	39.89	38.78	38.98	654311
2020-02-06	39.41	39.43	38.27	38.44	587524
2020-02-07	37.77	38.00	37.39	37.52	511336
2020-02-10	37.30	37.44	36.90	37.23	979662
2020-02-11	37.73	38.28	37.56	37.81	963278
2020-02-12	38.41	38.57	37.89	38.37	645848
2020-02-13	38.34	38.52	37.96	38.32	573525
2020-02-14	38.28	38.58	37.65	38.12	508524
2020-02-18	37.20	37.38	36.52	37.05	849050
2020-02-19	37.17	37.87	37.10	37.71	464324
2020-02-20	37.49	38.10	37.19	37.19	420009
2020-02-21	36.94	37.01	36.36	36.75	527599
2020-02-24	35.10	35.20	34.50	35.09	1060728
2020-02-25	35.30	35.38	33.97	34.04	1085627
2020-02-26	34.28	34.72	33.80	34.02	908891
2020-02-27	33.04	33.82	32.38	32.60	1594680
2020-02-28	31.21	32.78	30.97	32.68	1687226
2020-03-02	32.97	34.23	32.29	34.13	1304615
2020-03-03	34.29	34.87	33.11	33.67	1806404
2020-03-04	34.42	35.07	33.92	34.77	1094345
2020-03-05	33.92	34.46	33.82	34.34	937986
2020-03-06	33.37	34.32	33.15	34.24	1105786
2020-03-09	31.54	31.82	29.97	31.08	1332722
2020-03-10	32.30	34.61	32.20	34.22	1494007
2020-03-11	33.02	33.14	30.21	30.62	1429932
2020-03-12	28.56	28.56	25.38	25.81	1944512
2020-03-13	27.69	28.52	26.66	28.44	1340112
2020-03-16	25.12	27.31	25.00	26.83	1256251
2020-03-17	27.11	29.34	26.47	27.08	2147266
2020-03-18	25.02	27.48	23.78	25.15	1616120
2020-03-19	24.78	26.73	23.79	26.34	1308627
2020-03-20	26.83	27.06	24.41	24.67	1579315
2020-03-23	24.30	24.66	22.75	22.85	1477272
2020-03-24	24.05	26.16	23.95	25.80	1092569
2020-03-25	25.82	27.94	24.93	26.70	1058861
2020-03-26	27.07	27.88	26.77	27.59	939430
2020-03-27	26.34	26.74	25.62	25.82	737388
2020-03-30	26.05	26.89	25.39	26.82	769371
2020-03-31	26.96	28.30	26.86	27.34	892840
2020-04-01	26.05	26.97	25.63	25.77	1058201
2020-04-02	26.17	27.35	25.62	26.55	769888
2020-04-03	26.28	26.80	25.81	26.02	894569
2020-04-06	27.76	27.77	26.77	27.58	757933
2020-04-07	28.93	29.52	28.34	28.68	1367309
2020-04-08	28.80	29.49	28.53	29.31	694753
2020-04-09	29.89	30.87	29.55	30.22	936870
2020-04-13	30.31	30.66	29.00	29.99	857738
2020-04-14	30.65	31.34	29.67	30.10	773991
2020-04-15	28.49	29.11	28.01	28.03	893399
2020-04-16	28.17	28.53	27.30	27.54	841574
2020-04-17	28.57	29.48	28.57	29.38	739237
2020-04-20	29.04	29.73	28.57	28.73	1042330
2020-04-21	27.39	28.47	27.24	28.18	679922
2020-04-22	29.02	29.29	28.51	29.26	714506
2020-04-23	29.56	30.38	29.35	29.99	854723
2020-04-24	30.56	30.91	29.71	29.86	750625
2020-04-27	30.30	31.66	30.00	31.63	1370261
2020-04-28	32.70	32.70	31.95	32.39	1174916
2020-04-29	33.37	33.77	33.07	33.64	585418
2020-04-30	32.93	33.05	31.35	31.50	1148409
2020-05-01	30.56	31.08	30.32	30.84	552693
2020-05-04	30.72	31.42	30.22	31.40	880113
2020-05-05	31.96	32.53	31.33	31.40	953602
2020-05-06	31.70	31.90	31.33	31.48	649817
2020-05-07	32.00	32.67	31.33	31.96	852775
2020-05-08	32.60	33.58	32.31	33.45	655836
2020-05-11	32.56	33.10	32.25	32.70	678711
2020-05-12	33.00	33.60	32.08	32.12	568114
2020-05-13	32.28	32.48	31.30	31.66	703625
2020-05-14	30.93	32.42	30.47	31.99	1366427
2020-05-15	31.87	32.73	31.65	31.86	757526
2020-05-18	33.24	34.85	33.24	34.60	816178
2020-05-19	34.68	35.20	34.35	34.87	650312
2020-05-20	35.44	35.67	34.85	35.00	610569
2020-05-21	34.70	34.86	34.04	34.45	416228
2020-05-22	33.87	34.32	33.86	34.16	543093
2020-05-26	35.47	35.47	34.45	34.93	689681
2020-05-27	35.21	35.81	34.43	35.25	964524
2020-05-28	35.83	36.04	35.51	35.72	1023445
2020-05-29	35.86	35.86	34.52	35.25	1488319
2020-06-01	35.08	36.13	35.06	35.78	635768
2020-06-02	36.24	36.91	35.94	36.42	784962
2020-06-03	36.85	37.70	36.52	37.18	1060661
2020-06-04	37.03	37.61	36.58	36.98	876302
2020-06-05	38.34	39.14	37.61	37.82	1010851
2020-06-08	37.59	38.15	37.08	37.67	958607
2020-06-09	36.82	38.01	36.34	37.80	629480
2020-06-10	38.07	38.71	37.51	38.31	719622
2020-06-11	36.70	36.84	34.87	35.03	1227871
2020-06-12	36.68	36.83	35.28	35.95	942702
2020-06-15	34.86	36.49	34.42	36.14	878684
2020-06-16	36.92	37.28	35.72	36.25	594162
2020-06-17	36.27	36.77	36.25	36.51	541191
2020-06-18	35.94	36.27	35.36	35.81	783894
2020-06-19	36.49	36.72	35.86	36.71	1587535
2020-06-22	36.30	36.68	35.90	36.35	924304
2020-06-23	36.98	37.46	36.80	37.21	565019
2020-06-24	36.89	37.00	36.12	36.39	823865
2020-06-25	36.40	37.24	36.09	37.21	639553
2020-06-26	37.08	37.35	36.30	36.63	1428708
2020-06-29	36.94	37.46	36.84	37.26	411966
2020-06-30	37.16	38.75	36.99	38.62	1228622
2020-07-01	38.71	38.77	37.03	37.47	948586
2020-07-02	38.23	38.73	37.75	37.78	577424
2020-07-06	38.84	39.56	38.38	39.56	1194782
2020-07-07	39.21	39.49	38.81	38.84	1330913
2020-07-08	39.23	39.64	38.75	39.47	785190
2020-07-09	39.81	39.81	38.77	39.16	745399
2020-07-10	39.43	40.48	38.84	40.45	906834
2020-07-13	41.15	41.35	39.66	40.00	1196644
2020-07-14	39.74	41.32	39.54	41.24	1015422
2020-07-15	41.75	41.91	40.97	41.57	977390
2020-07-16	41.03	41.84	40.71	41.40	707584
2020-07-17	41.78	42.56	41.35	42.42	691593
2020-07-20	42.25	42.69	41.79	42.52	819008
2020-07-21	42.60	42.95	41.92	42.00	679809
2020-07-22	42.23	42.63	41.74	42.45	896117
2020-07-23	42.67	43.08	41.86	42.11	633642
2020-07-24	41.70	42.08	41.03	41.83	956455
2020-07-27	42.37	44.81	42.05	44.74	1071832
2020-07-28	44.12	44.26	43.09	43.58	992988
2020-07-29	43.67	44.35	42.31	42.99	818554
2020-07-30	42.02	42.81	41.83	42.56	909120
2020-07-31	42.49	42.63	41.90	42.44	681627
2020-08-03	42.96	43.28	42.44	42.88	686406
2020-08-04	41.61	42.32	40.80	42.31	1115719
2020-08-05	43.45	44.40	43.45	43.97	674059
2020-08-06	44.33	45.26	43.79	44.83	947188
2020-08-07	44.27	44.46	43.25	43.76	860132
2020-08-10	44.13	44.86	43.98	44.13	653482
2020-08-11	44.14	44.24	43.06	43.23	935232
2020-08-12	44.00	44.43	43.73	44.02	730620
2020-08-13	43.70	44.45	43.23	43.57	684427
2020-08-14	43.51	43.90	43.33	43.88	515737
2020-08-17	44.67	45.37	44.41	44.60	556383
2020-08-18	45.40	46.06	45.19	45.20	845837
2020-08-19	45.50	46.17	45.31	45.38	784750
2020-08-20	44.70	45.19	44.29	45.15	514833
2020-08-21	44.59	44.90	44.40	44.66	475420
2020-08-24	45.32	45.45	44.70	45.26	483869
2020-08-25	45.43	45.54	44.64	44.94	425346
2020-08-26	45.16	45.88	45.10	45.81	406505
2020-08-27	46.19	46.29	44.73	44.98	475099
2020-08-28	45.86	47.11	45.57	46.81	636157
2020-08-31	47.13	47.28	46.63	46.71	806529
2020-09-01	47.06	47.77	46.62	47.11	1312491
2020-09-02	47.16	47.22	46.04	46.59	784091
2020-09-03	45.90	45.90	44.15	45.25	897343
2020-09-04	45.81	46.13	44.63	45.62	649541
2020-09-08	44.58	45.18	43.63	44.47	814576
2020-09-09	45.31	46.00	45.10	45.51	1094193
2020-09-10	45.41	45.65	44.06	44.16	868881
2020-09-11	44.99	45.85	44.84	45.53	977220
2020-09-14	46.26	46.56	45.89	45.96	755319
2020-09-15	46.60	46.85	45.83	45.92	555127
2020-09-16	46.23	46.49	45.58	45.69	734050
2020-09-17	45.14	45.97	44.86	45.82	820600
2020-09-18	46.04	46.09	45.05	45.13	1110878
2020-09-21	44.06	44.18	42.84	43.86	1010615
2020-09-22	44.31	44.52	43.45	44.08	696051
2020-09-23	43.77	44.04	42.66	42.68	809070
2020-09-24	42.34	43.79	42.01	43.26	814930
2020-09-25	42.89	43.33	42.71	43.19	655056
2020-09-28	44.12	44.42	43.55	43.59	845348
2020-09-29	43.45	43.71	43.14	43.16	1023553
2020-09-30	43.53	44.10	43.32	43.96	1395213
2020-10-01	44.12	44.37	42.87	43.20	894198
2020-10-02	42.39	44.92	42.37	44.31	718687
2020-10-05	44.52	45.78	44.44	45.44	799905
2020-10-06	45.49	45.58	44.25	44.29	749921
2020-10-07	45.22	46.75	45.03	45.78	818582
2020-10-08	46.13	46.41	45.51	46.06	464449
2020-10-09	46.86	47.08	46.39	46.69	940156
2020-10-12	46.61	46.71	46.15	46.57	403651
2020-10-13	46.51	46.64	45.81	46.02	486009
2020-10-14	45.08	46.44	44.55	46.18	510550
2020-10-15	45.47	46.98	45.44	46.59	731995
2020-10-16	46.95	47.13	46.49	46.55	645931
2020-10-19	46.76	47.64	46.26	46.42	669308
2020-10-20	47.03	48.26	46.73	47.83	1105303
2020-10-21	48.28	49.21	48.11	48.46	1169536
2020-10-22	48.46	49.23	48.28	48.81	1064475
2020-10-23	48.98	50.68	48.71	50.45	1057497
2020-10-26	49.62	50.50	48.92	49.65	790597
2020-10-27	49.77	51.13	49.67	50.45	1608444
2020-10-28	49.15	50.30	48.46	49.93	950170
2020-10-29	49.54	51.04	49.36	50.99	1178543
2020-10-30	50.79	51.45	50.42	50.82	1162277
2020-11-02	51.34	52.72	51.26	52.64	1278919
2020-11-03	53.26	53.35	52.06	52.36	764260
2020-11-04	52.48	52.63	51.18	51.35	587830
2020-11-05	52.20	53.07	52.03	52.68	866699
2020-11-06	53.30	53.74	52.93	53.05	602078
2020-11-09	54.50	55.33	53.06	53.08	1370949
2020-11-10	52.85	53.27	51.96	52.59	921591
2020-11-11	52.63	52.84	52.17	52.57	716477
2020-11-12	52.83	53.72	51.75	52.03	1036167
2020-11-13	52.56	52.87	52.31	52.82	1023623
2020-11-16	53.69	54.37	53.46	53.93	701976
2020-11-17	53.93	54.84	53.44	54.47	1507727
2020-11-18	54.75	55.00	53.72	54.25	627080
2020-11-19	54.01	54.58	53.32	54.43	457397
2020-11-20	55.05	55.79	54.87	55.18	1268863
2020-11-23	55.96	56.63	55.81	56.47	891290
2020-11-24	57.11	58.25	57.01	57.79	1165250
2020-11-25	57.58	58.46	56.96	58.24	698870
2020-11-27	58.80	59.51	58.63	59.09	509299
2020-11-30	58.87	59.42	57.63	57.65	1833933
2020-12-01	58.75	59.21	58.05	58.41	1064708
2020-12-02	58.46	58.98	57.91	58.46	1216536
2020-12-03	58.95	59.42	58.34	58.56	1092984
2020-12-04	58.96	59.56	58.93	59.25	903816
2020-12-07	58.93	59.07	57.23	57.54	817626
2020-12-08	57.19	58.98	57.19	58.56	1064715
2020-12-09	58.80	59.03	56.96	57.76	1061743
2020-12-10	57.51	58.16	57.17	57.46	1081691
2020-12-11	57.04	58.14	57.01	58.03	552670
2020-12-14	58.41	58.52	57.00	57.51	689774
2020-12-15	58.73	58.83	58.26	58.78	567194
2020-12-16	59.24	61.05	58.94	59.98	1056930
2020-12-17	60.75	61.76	60.69	61.09	1115280
2020-12-18	61.15	61.57	60.47	60.93	1161121
2020-12-21	59.66	61.99	59.24	61.94	798931
2020-12-22	61.76	61.82	60.65	61.27	844775
2020-12-23	61.59	62.59	61.56	62.54	1113396
2020-12-24	62.87	63.10	62.17	62.24	376098
2020-12-28	63.12	63.29	61.41	61.69	424720
2020-12-29	61.84	62.63	61.37	62.41	531932
2020-12-30	62.41	63.97	62.41	63.91	760656
2020-12-31	63.99	63.99	62.89	63.23	505965
2021-01-04	65.43	66.52	64.91	65.32	1526566
2021-01-05	65.01	66.24	64.91	66.19	1081138
2021-01-06	66.58	67.68	66.15	66.95	1106756
2021-01-07	67.97	69.28	67.74	69.12	1269387
2021-01-08	69.03	69.39	67.92	69.37	914837
2021-01-11	67.18	69.26	66.59	68.61	931139
2021-01-12	68.94	69.90	68.02	69.73	941372
2021-01-13	69.71	69.71	68.05	68.21	557809
2021-01-14	68.21	69.61	66.81	68.94	780836
2021-01-15	67.64	68.53	66.79	67.11	662206
2021-01-19	68.21	69.57	68.01	68.85	1064226
2021-01-20	69.92	69.92	68.04	68.24	765842
2021-01-21	68.17	68.73	67.63	68.37	505591
2021-01-22	67.12	69.23	66.45	68.96	679688
2021-01-25	69.48	69.66	66.90	67.77	928538
2021-01-26	68.63	69.17	67.39	67.73	931863
2021-01-27	66.05	66.42	64.40	65.45	1093012
2021-01-28	66.42	67.79	65.88	67.15	1092340
2021-01-29	67.77	67.83	64.40	64.49	1237824
2021-02-01	65.79	66.95	64.92	66.88	930766
2021-02-02	66.88	66.99	65.18	66.16	1011521
2021-02-03	66.82	66.90	65.88	65.92	1176313
2021-02-04	65.97	67.58	65.61	67.51	682919
2021-02-05	67.92	70.18	67.67	69.39	1420737
2021-02-08	70.16	71.07	68.97	68.58	1022259
2021-02-09	68.36	69.13	67.37	69.00	701505
2021-02-10	70.37	70.81	68.61	69.43	816290
2021-02-11	69.13	70.06	67.75	68.60	569234
2021-02-12	68.38	70.40	68.28	70.36	709988
2021-02-16	72.83	72.90	70.54	70.91	1071867
2021-02-17	71.20	72.57	70.80	72.18	1229136
2021-02-18	73.04	73.94	71.68	72.35	1239908
2021-02-19	73.85	77.19	73.53	77.12	1983148
2021-02-22	79.62	80.74	78.42	79.17	2053835
2021-02-23	77.13	77.63	73.84	76.97	1776321
2021-02-24	76.87	76.91	75.41	76.21	1450283
2021-02-25	75.62	76.13	72.86	72.91	1317557
2021-02-26	72.26	72.59	68.92	69.26	2647700
2021-03-01	70.71	73.09	70.50	72.72	1373908
2021-03-02	73.34	74.63	72.43	73.94	1488380
2021-03-03	73.59	75.87	73.30	74.76	1309861
2021-03-04	73.37	73.52	68.05	69.33	1956627
2021-03-05	70.87	71.93	68.09	71.60	1082198
2021-03-08	71.43	72.19	70.40	70.43	793700
2021-03-09	69.86	71.37	68.62	70.86	1397881
2021-03-10	70.97	73.81	70.64	72.96	1316635
2021-03-11	74.91	77.31	74.22	75.95	1743777
2021-03-12	74.78	76.09	74.42	75.73	598640
2021-03-15	75.52	75.94	72.75	73.58	1209189
2021-03-16	73.78	73.78	71.49	71.66	1143521
2021-03-17	70.99	72.64	70.46	72.13	781376
2021-03-18	72.05	72.91	70.76	70.83	909691
2021-03-19	70.64	70.99	69.04	70.05	1554325
2021-03-22	70.36	70.59	69.15	69.99	1017503
2021-03-23	68.91	69.62	65.93	66.20	1899401
2021-03-24	67.11	67.90	65.13	65.53	1707746
2021-03-25	63.34	64.39	62.10	63.91	2386615
2021-03-26	65.68	67.59	65.01	67.41	1512820
2021-03-29	66.99	67.07	65.52	66.11	1270330
2021-03-30	65.86	66.68	65.47	66.12	1135519
2021-03-31	67.05	67.17	65.86	65.90	957082
2021-04-01	66.52	67.54	66.13	67.40	1154941
2021-04-05	68.75	70.74	68.56	69.62	1385552
2021-04-06	69.84	71.17	69.04	69.33	1342059
2021-04-07	69.13	69.45	68.35	68.79	927571
2021-04-08	69.15	70.89	68.35	70.37	965078
2021-04-09	69.73	69.75	68.12	68.92	875959
2021-04-12	68.51	68.67	67.87	68.35	975933
2021-04-13	68.36	69.45	67.94	68.87	699009
2021-04-14	69.94	72.27	69.71	71.30	934710
2021-04-15	72.32	72.79	71.04	72.70	1520205
2021-04-16	72.97	74.51	72.97	73.99	969581
2021-04-19	74.47	75.46	71.62	72.35	1371537
2021-04-20	71.88	72.13	68.82	69.32	1372115
2021-04-21	67.28	70.18	66.89	69.98	1578437
2021-04-22	69.52	69.52	66.94	67.12	1497099
2021-04-23	68.30	69.75	68.00	69.57	1104860
2021-04-26	70.32	71.33	69.73	70.78	1276753
2021-04-27	70.66	71.25	70.08	70.87	1166458
2021-04-28	70.73	71.09	69.15	70.91	716845
2021-04-29	71.66	71.76	69.08	69.92	748207
2021-04-30	69.03	70.16	67.17	67.40	1709289
2021-05-03	68.23	68.71	67.49	67.57	1109320
2021-05-04	67.59	67.97	66.40	67.62	878051
2021-05-05	68.54	70.79	67.97	70.44	940932
2021-05-06	71.00	71.05	69.52	70.71	1270145
2021-05-07	71.83	74.77	71.23	73.96	1874289
2021-05-10	76.83	80.88	76.71	78.12	4827527
2021-05-11	76.06	79.38	74.62	79.05	2220837
2021-05-12	78.55	79.66	76.10	76.42	1590859
2021-05-13	75.74	78.08	73.49	74.92	1326972
2021-05-14	74.62	75.41	72.63	74.09	1352691
2021-05-17	74.28	76.24	73.37	76.08	1407150
2021-05-18	77.50	77.75	74.30	74.34	1276199
2021-05-19	71.37	72.16	68.43	68.94	2401975
2021-05-20	69.73	70.20	68.31	68.87	1078086
2021-05-21	69.25	69.60	66.56	67.43	1945275
2021-05-24	67.15	67.29	65.84	66.08	1299728
2021-05-25	65.89	66.44	64.89	65.05	1211280
2021-05-26	65.41	66.10	64.89	65.30	1665269
2021-05-27	66.77	68.14	66.56	67.19	1948175
2021-05-28	67.02	68.00	66.16	67.72	1788751
2021-06-01	69.71	70.31	68.70	69.59	1746169
2021-06-02	69.32	70.20	68.42	69.78	1632717
2021-06-03	68.52	68.86	66.70	67.39	1593248
2021-06-04	68.00	69.37	67.04	69.09	1606812
2021-06-07	68.41	68.86	65.33	66.26	2176250
2021-06-08	66.54	67.81	66.02	66.87	1647613
2021-06-09	66.82	66.82	64.59	64.66	1890345
2021-06-10	65.06	65.95	64.58	65.04	1554926
2021-06-11	66.32	67.10	64.84	65.01	1538533
2021-06-14	64.68	64.71	63.41	63.89	1346279
2021-06-15	62.75	62.75	60.40	61.31	3817085
2021-06-16	60.68	61.15	60.12	60.86	2285206
2021-06-17	60.26	60.50	56.76	57.69	3053903
2021-06-18	57.64	58.30	57.30	57.76	2476671
2021-06-21	58.48	59.99	58.31	59.87	1802140
2021-06-22	60.25	60.78	59.34	60.50	1647441
2021-06-23	61.65	62.61	60.90	61.19	1893024
2021-06-24	61.59	62.51	61.13	61.82	1046094
2021-06-25	62.78	63.70	62.36	62.55	2376462
2021-06-28	62.83	62.97	61.92	62.58	1202828
2021-06-29	62.68	63.16	62.09	63.14	1232605
2021-06-30	62.93	63.14	62.31	62.46	1092865
2021-07-01	63.20	63.43	61.07	61.35	1253756
2021-07-02	61.56	62.53	61.28	62.33	703003
2021-07-06	62.52	62.52	60.09	60.63	1380754
2021-07-07	61.38	62.19	60.53	62.14	1343538
2021-07-08	60.51	61.62	59.58	61.07	1060784
2021-07-09	62.45	63.63	61.87	63.29	1103526
2021-07-12	62.33	63.62	61.90	63.19	1282730
2021-07-13	62.83	63.40	62.11	62.53	926133
2021-07-14	63.21	63.65	61.38	61.95	910897
2021-07-15	62.78	63.65	61.42	62.11	968670
2021-07-16	61.18	61.64	59.73	60.16	1563417
2021-07-19	58.26	59.22	57.67	59.11	1414217
2021-07-20	59.09	60.34	58.41	60.24	981892
2021-07-21	60.45	62.14	60.45	61.71	1165415
2021-07-22	62.13	62.13	60.86	61.24	974891
2021-07-23	61.44	61.56	60.21	61.25	1030747
2021-07-26	62.00	63.75	61.75	62.83	1461983
2021-07-27	62.36	63.37	61.52	63.11	954109
2021-07-28	63.53	64.06	62.91	63.29	1337524
2021-07-29	64.56	65.79	64.40	65.75	1273712
2021-07-30	65.12	65.62	63.27	63.74	1763064
2021-08-02	64.96	65.61	62.66	62.75	1539828
2021-08-03	63.11	63.99	62.57	63.55	959003
2021-08-04	63.12	63.50	62.74	62.79	780085
2021-08-05	62.15	63.35	61.93	63.16	816636
2021-08-06	63.47	64.44	63.10	63.52	781061
2021-08-09	62.93	63.42	62.17	63.34	688152
2021-08-10	63.30	64.87	63.17	63.73	1023991
2021-08-11	64.14	65.35	63.86	64.61	1099306
2021-08-12	64.36	64.36	63.55	64.10	874793
2021-08-13	64.28	65.30	64.19	65.26	934616
2021-08-16	63.90	64.04	62.18	62.96	712432
2021-08-17	62.15	62.30	60.32	61.30	959781
2021-08-18	60.37	61.90	60.01	60.71	990701
2021-08-19	59.08	59.58	58.58	59.11	1014704
2021-08-20	58.99	59.64	58.66	59.03	930671
2021-08-23	60.01	61.17	59.39	60.88	988746
2021-08-24	61.92	62.32	60.94	61.23	1238009
2021-08-25	60.93	61.44	60.57	60.62	560627
2021-08-26	60.09	60.20	59.11	59.43	858726
2021-08-27	59.92	61.41	59.86	61.18	930726
2021-08-30	61.48	61.83	60.74	61.21	797779
2021-08-31	61.39	61.55	60.08	60.78	846972
2021-09-01	60.08	60.44	58.97	59.94	831250
2021-09-02	60.36	61.12	60.22	60.59	791365
2021-09-03	60.94	61.30	60.49	60.83	529825
2021-09-07	60.56	61.45	60.32	60.56	668100
2021-09-08	60.21	60.51	58.26	58.27	910530
2021-09-09	58.31	59.12	57.82	58.45	705065
2021-09-10	59.49	61.50	59.49	60.08	857759
2021-09-13	60.79	60.79	59.31	59.70	614353
2021-09-14	59.52	59.75	58.54	59.01	576952
2021-09-15	59.71	60.60	59.49	60.53	551097
2021-09-16	59.09	59.17	57.12	57.43	1102982
2021-09-17	57.35	57.51	56.24	56.82	1570899
2021-09-20	54.38	55.32	53.33	55.23	1505818
2021-09-21	55.67	55.74	53.94	54.82	1304141
2021-09-22	55.85	56.41	55.03	55.11	824360
2021-09-23	55.11	56.25	55.11	55.49	1069435
2021-09-24	55.07	56.53	55.07	56.27	675855
2021-09-27	56.32	57.65	56.18	57.53	1007655
2021-09-28	57.03	57.03	55.34	56.51	805663
2021-09-29	57.11	57.16	55.40	55.51	926534
2021-09-30	54.90	55.22	53.94	54.51	1746534
2021-10-01	55.15	55.57	53.92	55.15	841247
2021-10-04	56.08	56.19	54.72	54.88	772159
2021-10-05	54.77	55.02	53.99	54.61	964670
2021-10-06	53.93	54.99	53.70	54.57	1320584
2021-10-07	55.69	57.25	55.69	56.62	1088875
2021-10-08	57.23	57.28	56.17	56.90	1019665
2021-10-11	58.47	59.03	57.23	57.27	1292080
2021-10-12	57.17	57.44	56.64	57.18	897418
2021-10-13	57.50	58.42	57.24	57.78	1411070
2021-10-14	59.19	61.58	58.79	61.17	2045790
2021-10-15	61.94	64.96	61.22	64.29	2475113
2021-10-18	62.67	63.88	62.26	63.23	1120603
2021-10-19	63.64	64.50	63.09	64.20	1162116
2021-10-20	63.75	64.22	63.47	63.80	1116627
2021-10-21	62.63	62.90	61.19	62.49	990906
2021-10-22	63.98	64.06	62.02	62.28	1033805
2021-10-25	62.54	64.00	61.99	63.69	853949
2021-10-26	63.60	63.72	62.26	62.52	811988
2021-10-27	61.18	61.78	59.28	59.53	1171104
2021-10-28	60.14	60.63	59.56	60.00	1035164
2021-10-29	59.18	59.57	58.18	58.25	1121803
2021-11-01	58.38	59.16	58.18	58.76	659118
2021-11-02	58.40	58.79	57.70	58.44	808300
2021-11-03	58.36	58.44	56.81	57.40	1066437
2021-11-04	57.62	57.88	56.49	57.22	957012
2021-11-05	57.29	57.83	56.74	57.68	857483
2021-11-08	58.77	60.68	58.74	59.04	1636231
2021-11-09	58.50	59.43	57.34	58.09	1266163
2021-11-10	57.80	58.28	56.38	56.52	814937
2021-11-11	57.97	60.65	57.92	59.94	2021501
2021-11-12	59.58	61.00	59.10	60.65	1005473
2021-11-15	60.21	60.36	58.97	59.03	839321
2021-11-16	59.02	59.22	58.15	58.82	792602
2021-11-17	58.43	59.15	57.27	57.71	935299
2021-11-18	57.31	58.40	57.31	58.28	919306
2021-11-19	58.04	58.83	57.92	57.95	664348
2021-11-22	56.78	56.81	54.93	56.31	1573731
2021-11-23	56.95	58.18	56.89	57.51	829709
2021-11-24	57.70	58.31	57.27	57.58	677467
2021-11-26	55.58	56.32	54.64	56.04	725101
2021-11-29	56.81	57.96	56.09	57.84	971954
2021-11-30	57.57	57.87	55.73	56.81	1536238
2021-12-01	57.53	58.68	55.61	55.74	1406308
2021-12-02	55.83	57.01	55.74	56.99	1149506
2021-12-03	57.29	57.53	55.73	56.50	829466
2021-12-06	57.40	57.64	55.93	57.07	652606
2021-12-07	58.36	59.17	57.90	58.09	908246
2021-12-08	58.03	59.11	57.87	58.56	549516
2021-12-09	58.76	59.38	57.73	59.35	800334
2021-12-10	59.38	59.72	58.53	58.71	745711
2021-12-13	58.80	59.04	57.50	57.82	1106667
2021-12-14	57.54	58.84	57.38	57.60	855380
2021-12-15	56.92	56.98	54.87	55.45	2052035
2021-12-16	56.85	57.65	55.92	56.67	2799993
2021-12-17	56.74	57.20	55.96	56.69	1919173
2021-12-20	55.52	55.91	54.81	55.76	952855
2021-12-21	56.43	57.64	56.30	57.52	815526
2021-12-22	57.27	57.68	56.79	57.64	671470
2021-12-23	57.33	58.61	57.26	58.46	666912
2021-12-27	58.29	59.56	58.23	59.53	619554
2021-12-28	59.19	59.79	59.19	59.29	444477
2021-12-29	59.06	59.70	58.60	59.12	542197
2021-12-30	59.48	60.36	59.41	59.46	645042
2021-12-31	59.37	60.12	59.14	59.92	468854
2022-01-03	59.74	60.09	59.16	59.63	801075
2022-01-04	60.31	61.39	59.98	60.77	714158
2022-01-05	61.07	62.31	60.62	60.82	1084209
2022-01-06	60.78	61.19	59.90	60.74	1112459
2022-01-07	61.67	62.57	60.79	62.49	794696
2022-01-10	62.49	62.97	61.01	62.01	925329
2022-01-11	62.07	64.19	61.76	64.10	1207505
2022-01-12	66.27	67.52	66.10	67.21	2370457
2022-01-13	66.93	67.83	65.82	66.00	1428057
2022-01-14	65.09	66.27	64.69	65.84	879031
2022-01-18	65.92	67.80	65.83	66.56	1374221
2022-01-19	67.49	68.41	66.33	66.42	1371861
2022-01-20	66.90	67.95	65.56	66.04	1397992
2022-01-21	65.15	65.52	63.71	64.34	1438477
2022-01-24	62.15	62.95	60.69	62.94	1507809
2022-01-25	62.15	63.08	60.31	62.77	1296991
2022-01-26	64.01	64.93	62.16	62.74	1437469
2022-01-27	63.64	64.23	61.48	62.12	1027626
2022-01-28	61.47	61.47	59.52	60.76	1129111
2022-01-31	60.29	62.04	60.20	62.04	885210
2022-02-01	63.01	63.54	62.10	63.27	960945
2022-02-02	63.51	63.51	61.54	62.18	1364968
2022-02-03	62.14	62.17	60.86	61.35	1050760
2022-02-04	60.53	61.70	60.01	61.38	1018681
2022-02-07	61.76	62.20	60.86	61.83	915891
2022-02-08	62.38	63.84	62.06	63.72	1104758
2022-02-09	64.61	66.02	63.84	65.86	1339374
2022-02-10	65.71	67.30	64.91	65.25	1494828
2022-02-11	64.38	66.28	63.88	64.25	1696787
2022-02-14	64.32	64.84	62.69	64.39	1212101
2022-02-15	63.82	65.41	63.55	65.38	1028076
2022-02-16	65.83	66.74	65.57	66.64	962764
2022-02-17	66.23	66.40	64.92	65.32	1004700
2022-02-18	66.05	66.49	64.84	65.63	889240
2022-02-22	65.85	66.40	64.42	64.96	938390
2022-02-23	65.29	65.62	64.14	64.33	953189
2022-02-24	62.42	64.27	62.35	64.14	1199224
2022-02-25	64.47	66.81	64.46	66.80	977712
2022-02-28	66.16	67.91	65.96	67.38	1427845
2022-03-01	68.18	71.11	68.05	69.75	1926885
2022-03-02	70.27	71.25	69.13	70.80	1402322
2022-03-03	71.71	73.38	71.09	73.05	1359743
2022-03-04	73.19	74.40	71.70	74.38	1264843
2022-03-07	74.02	74.29	71.33	72.13	1437310
2022-03-08	70.99	74.15	70.99	72.66	1585014
2022-03-09	71.33	73.80	70.37	72.70	1876502
2022-03-10	73.31	74.56	72.49	73.12	1801194
2022-03-11	72.40	73.42	71.77	71.93	1347622
2022-03-14	70.82	70.83	67.04	67.52	1602157
2022-03-15	66.03	66.76	65.35	66.44	1406203
2022-03-16	67.35	68.46	66.68	68.43	942829
2022-03-17	68.94	71.28	68.76	70.96	1153251
2022-03-18	70.45	72.20	70.01	72.16	1887687
2022-03-21	72.82	75.36	72.78	74.84	1111150
2022-03-22	74.85	76.44	74.02	74.33	1083719
2022-03-23	74.87	76.17	74.60	75.32	864098
2022-03-24	74.19	75.25	73.58	74.88	1221762
2022-03-25	74.77	75.56	74.10	75.41	914225
2022-03-28	74.77	74.77	72.86	74.05	635678
2022-03-29	73.45	74.50	72.75	74.22	811798
2022-03-30	74.77	75.55	74.12	74.61	729781
2022-03-31	74.72	75.53	73.68	73.70	906745
2022-04-01	74.22	75.92	74.06	75.91	1005565
2022-04-04	76.48	77.02	75.13	75.74	887192
2022-04-05	75.38	75.74	71.91	72.07	1750092
2022-04-06	71.71	72.25	69.88	70.78	1025905
2022-04-07	70.78	71.88	70.29	71.30	624418
2022-04-08	71.85	72.66	71.44	71.69	637425
2022-04-11	71.58	71.77	70.39	71.41	671746
2022-04-12	72.80	73.30	71.13	71.26	687633
2022-04-13	71.67	72.48	71.51	72.44	904657
2022-04-14	72.19	72.56	70.56	70.68	904698
2022-04-18	70.96	71.85	70.56	71.10	615410
2022-04-19	70.27	71.06	70.03	70.58	699501
2022-04-20	69.92	70.13	68.46	69.71	1122232
2022-04-21	68.99	69.37	65.07	66.20	2057144
2022-04-22	65.63	66.10	63.63	64.22	1456370
2022-04-25	62.46	62.89	60.47	62.43	2153848
2022-04-26	62.39	62.44	60.17	60.27	1509962
2022-04-27	61.65	62.60	60.91	61.10	1105895
2022-04-28	61.18	62.11	59.49	61.18	1022226
2022-04-29	62.21	63.27	60.40	60.47	1279061
2022-05-02	59.70	60.23	58.84	60.08	1115750
2022-05-03	60.14	61.62	60.14	60.94	1287941
2022-05-04	60.93	63.30	60.50	63.05	1272203
2022-05-05	63.07	63.14	59.65	60.78	1298430
2022-05-06	59.91	60.05	58.16	59.63	1472888
2022-05-09	57.74	58.18	56.45	56.69	1911425
2022-05-10	57.38	57.59	55.43	56.04	1951800
2022-05-11	56.81	57.33	55.28	55.39	1447360
2022-05-12	54.38	54.89	52.47	53.12	2925693
2022-05-13	53.41	54.38	52.49	52.25	2803561
2022-05-16	52.58	52.98	51.81	52.37	1812424
2022-05-17	53.17	55.38	52.96	55.32	2041813
2022-05-18	55.05	55.54	54.02	54.26	1913375
2022-05-19	54.44	57.21	54.44	56.52	1977658
2022-05-20	57.26	57.42	56.09	57.35	1672254
2022-05-23	58.77	59.37	58.05	58.71	1663613
2022-05-24	58.41	59.45	57.63	59.28	1383399
2022-05-25	58.69	59.55	58.48	59.28	1044413
2022-05-26	59.28	59.74	58.28	59.41	872433
2022-05-27	60.31	60.98	59.50	60.94	1120212
2022-05-31	61.47	62.29	59.51	59.99	2205055
2022-06-01	60.29	60.93	59.38	60.19	1349326
2022-06-02	61.66	62.65	61.52	62.54	1367371
2022-06-03	61.76	62.32	61.15	61.60	893630
2022-06-06	62.24	62.80	61.68	62.22	1221988
2022-06-07	61.47	63.09	61.47	63.01	925975
2022-06-08	62.15	62.40	61.34	61.47	846487
2022-06-09	60.78	61.07	59.26	59.33	956179
2022-06-10	58.09	58.92	57.67	58.37	972497
2022-06-13	56.47	57.16	54.74	56.06	1223826
2022-06-14	56.06	56.24	54.93	55.55	1096048
2022-06-15	56.48	56.66	54.79	55.98	1054859
2022-06-16	54.38	55.46	53.89	54.57	1577751
2022-06-17	54.16	54.53	53.24	53.84	2407783
2022-06-21	54.18	54.67	53.65	53.72	1130548
2022-06-22	52.00	52.28	51.00	51.32	1575837
2022-06-23	50.48	50.88	47.48	48.11	2938440
2022-06-24	48.17	50.56	48.01	50.01	2577865
2022-06-27	50.59	51.15	49.82	50.10	2108527
2022-06-28	51.07	51.81	50.16	50.37	1217800
2022-06-29	51.04	51.04	49.39	49.96	1088379
2022-06-30	48.89	49.26	47.73	48.37	1605338
2022-07-01	47.71	48.67	47.01	48.66	1327206
2022-07-05	46.91	47.09	45.15	46.47	1757940
2022-07-06	46.43	47.41	45.36	47.35	2297774
2022-07-07	49.16	50.11	49.12	49.76	2183548
2022-07-08	49.65	49.87	48.68	49.66	1694353
2022-07-11	48.17	48.72	47.64	47.82	1224314
2022-07-12	47.05	48.02	46.89	46.96	1348589
2022-07-13	46.29	47.45	45.74	46.84	1471997
2022-07-14	44.77	45.31	43.41	44.61	2618142
2022-07-15	45.01	45.71	43.97	45.60	1256044
2022-07-18	47.04	47.55	46.26	46.44	1581150
2022-07-19	46.29	47.78	46.05	47.66	1441919
2022-07-20	47.66	48.17	47.07	47.09	1140105
2022-07-21	46.70	47.82	46.20	47.81	1250228
2022-07-22	48.75	48.79	46.54	46.68	1299945
2022-07-25	47.66	48.62	47.36	47.79	1729313
2022-07-26	48.17	48.17	47.25	47.43	1202091
2022-07-27	47.29	47.50	45.10	46.92	2446700
2022-07-28	47.75	48.36	45.38	46.49	2158874
2022-07-29	46.79	48.77	46.37	48.36	2129336
2022-08-01	47.82	47.82	45.92	46.54	1573246
2022-08-02	46.31	46.56	45.38	45.44	1583744
2022-08-03	45.64	45.69	44.55	45.11	1600689
2022-08-04	45.34	45.50	44.77	44.96	1355686
2022-08-05	44.86	46.43	44.47	46.08	1448098
2022-08-08	46.79	47.46	45.89	46.25	1676385
2022-08-09	46.40	46.52	45.70	45.72	1420341
2022-08-10	46.56	47.27	46.22	46.90	1516848
2022-08-11	47.35	48.42	47.07	47.19	1479099
2022-08-12	46.89	47.81	46.56	47.76	918567
2022-08-15	46.39	47.18	45.92	47.17	1592052
2022-08-16	47.66	47.98	47.06	47.89	945516
2022-08-17	47.01	47.17	46.38	46.77	1411268
2022-08-18	47.10	48.19	47.01	47.99	1235581
2022-08-19	47.38	47.56	46.72	47.00	1064311
2022-08-22	46.24	46.69	45.83	46.31	1141839
2022-08-23	47.00	48.71	46.88	47.95	1370409
2022-08-24	47.28	47.84	47.00	47.80	905898
2022-08-25	48.50	49.22	47.79	49.16	1454924
2022-08-26	49.50	50.17	48.71	49.88	2774686
2022-08-29	48.74	49.16	47.63	48.33	1887603
2022-08-30	47.86	47.90	45.88	46.16	1974749
2022-08-31	45.88	46.48	45.35	45.71	1823077
2022-09-01	44.41	44.61	43.37	44.06	1687328
2022-09-02	45.12	45.54	44.27	44.37	1080917
2022-09-06	44.77	45.08	43.67	43.82	1220316
2022-09-07	43.27	44.48	43.03	44.41	1688723
2022-09-08	44.56	46.13	44.19	45.94	1558701
2022-09-09	46.64	47.92	46.64	47.78	1307606
2022-09-12	48.55	48.64	47.59	48.12	1736349
2022-09-13	46.61	47.65	46.38	46.81	1533572
2022-09-14	46.41	46.51	45.15	45.50	1124543
2022-09-15	45.38	46.57	45.16	45.41	1303154
2022-09-16	45.35	46.09	44.75	45.33	2512550
2022-09-19	44.43	46.46	44.35	46.46	954657
2022-09-20	45.77	46.03	45.26	45.95	1004622
2022-09-21	46.13	46.21	44.05	44.05	1255760
2022-09-22	44.97	45.20	44.07	44.25	1278185
2022-09-23	42.88	42.98	41.59	42.19	1658254
2022-09-26	41.42	42.50	41.19	41.57	1017780
2022-09-27	42.48	42.85	42.05	42.37	1338165
2022-09-28	42.30	43.57	42.30	43.41	1390142
2022-09-29	43.69	43.89	42.05	43.50	1790726
2022-09-30	43.17	44.89	43.09	43.54	1436975
2022-10-03	44.45	46.69	44.41	46.36	1764281
2022-10-04	47.17	47.49	46.61	47.47	2177989
2022-10-05	46.59	47.59	46.22	47.22	1460965
2022-10-06	46.35	47.21	46.14	46.90	1558050
2022-10-07	46.28	47.42	46.07	46.52	1922025
2022-10-10	46.89	47.70	46.06	46.10	1687997
2022-10-11	45.62	46.78	44.86	45.91	1475893
2022-10-12	45.70	46.84	45.14	46.68	1299355
2022-10-13	45.35	47.98	45.19	47.34	1445722
2022-10-14	47.39	47.48	45.44	45.67	1533050
2022-10-17	46.78	47.47	45.69	46.27	1195667
2022-10-18	46.92	46.98	45.46	45.95	1113230
2022-10-19	45.54	45.87	44.68	45.07	1258261
2022-10-20	45.17	47.23	45.05	45.78	2002898
2022-10-21	45.05	47.42	44.64	47.37	2792964
2022-10-24	46.36	46.54	44.17	44.49	2475876
2022-10-25	43.99	46.31	43.87	45.98	1859803
2022-10-26	46.90	48.22	46.63	47.77	2257322
2022-10-27	47.31	47.43	46.22	46.95	1753489
2022-10-28	46.49	46.63	44.85	45.75	1955771
2022-10-31	45.09	46.54	45.02	45.61	2100445
2022-11-01	47.39	48.79	47.22	48.56	2142022
2022-11-02	48.40	48.65	46.52	46.60	1510426
2022-11-03	45.92	47.03	45.29	47.00	1646463
2022-11-04	50.19	52.35	49.79	52.14	2743163
2022-11-07	52.10	52.57	51.10	51.02	1690357
2022-11-08	51.71	53.57	51.49	52.52	2306220
2022-11-09	51.74	52.84	51.47	51.80	1801395
2022-11-10	53.69	54.61	53.15	54.59	1637636
2022-11-11	56.94	59.37	56.60	58.64	3005381
2022-11-14	57.49	59.23	57.49	58.73	1864301
2022-11-15	59.46	60.10	58.29	58.88	1599650
2022-11-16	57.87	58.28	57.00	57.60	1719339
2022-11-17	56.17	57.06	55.71	56.88	926508
2022-11-18	56.88	57.03	55.85	56.34	801902
2022-11-21	55.42	55.63	54.63	55.59	916085
2022-11-22	56.55	58.14	56.29	57.75	1232802
2022-11-23	56.32	57.80	56.10	57.63	868835
2022-11-25	57.40	57.63	56.78	57.09	438505
2022-11-28	56.78	57.01	55.68	55.96	1064984
2022-11-29	57.45	57.98	56.82	57.61	1239499
2022-11-30	58.21	59.47	57.41	59.25	2284436
2022-12-01	58.99	60.05	58.57	59.68	1457711
2022-12-02	58.71	60.40	58.38	60.18	808799
2022-12-05	60.49	60.56	58.74	58.88	1111348
2022-12-06	59.62	60.37	58.76	59.10	965349
2022-12-07	58.72	59.91	58.23	58.29	1357266
2022-12-08	59.82	60.11	59.20	59.68	1544222
2022-12-09	59.84	60.65	58.84	58.91	1005038
2022-12-12	58.08	58.91	57.83	58.73	997046
2022-12-13	60.87	61.33	59.02	59.30	1214968
2022-12-14	59.30	59.86	58.75	59.52	700904
2022-12-15	58.89	58.89	57.74	58.16	1352765
2022-12-16	57.77	58.56	57.65	58.03	1725328
2022-12-19	58.62	58.68	57.44	57.80	740839
2022-12-20	58.26	59.08	58.26	58.66	667165
2022-12-21	59.41	59.91	59.00	59.84	675723
2022-12-22	59.21	59.21	57.87	59.10	879693
2022-12-23	59.40	59.68	58.74	59.29	556920
2022-12-27	60.13	60.53	59.73	60.38	689917
2022-12-28	60.21	60.54	59.19	59.29	689115
2022-12-29	59.61	60.20	59.30	60.00	638434
2022-12-30	59.65	60.00	58.46	58.64	1054839
2023-01-03	59.19	61.13	59.11	59.85	1635002
2023-01-04	59.80	61.50	59.46	61.39	1276727
2023-01-05	61.57	62.96	60.65	62.96	1835702
2023-01-06	63.78	66.04	63.72	65.45	1524138
2023-01-09	66.70	68.06	66.35	67.18	2003414
2023-01-10	67.84	70.00	67.70	69.74	1936290
2023-01-11	71.26	71.84	70.58	71.38	2211791
2023-01-12	72.76	74.08	70.97	73.51	2157696
2023-01-13	73.04	75.04	73.04	74.83	2730144
2023-01-17	74.20	74.28	72.60	73.23	2605560
2023-01-18	75.20	75.81	73.15	73.16	2225370
2023-01-19	72.72	74.25	72.15	73.95	2428794
2023-01-20	73.31	73.47	72.28	72.88	1681478
2023-01-23	72.49	72.70	70.51	72.08	1570709
2023-01-24	71.79	73.52	70.75	73.22	1227286
2023-01-25	72.21	73.21	71.92	73.15	1044853
2023-01-26	73.28	73.76	71.71	72.63	1016698
2023-01-27	71.91	73.01	71.26	72.42	1085193
2023-01-30	71.08	73.27	70.89	72.43	1505426
2023-01-31	72.03	73.60	71.83	73.03	1643180
2023-02-01	72.26	76.48	71.49	76.10	1897933
2023-02-02	75.22	75.48	72.18	73.91	1978383
2023-02-03	74.02	76.18	73.03	73.48	1557570
2023-02-06	73.06	73.12	71.60	72.68	1559967
2023-02-07	73.33	73.46	71.59	72.60	1084077
2023-02-08	72.63	73.05	72.09	72.26	679107
2023-02-09	73.53	74.05	71.95	72.30	1081070
2023-02-10	71.86	72.09	70.81	70.49	995493
2023-02-13	70.13	72.02	69.38	71.59	1087919
2023-02-14	71.13	72.70	70.68	72.58	878692
2023-02-15	70.86	73.33	70.41	73.31	1266417
2023-02-16	73.54	74.67	72.64	73.90	994737
2023-02-17	72.88	73.18	71.40	71.90	1068337
2023-02-21	73.39	73.68	71.95	72.21	945113
2023-02-22	71.35	71.98	70.84	71.58	932184
2023-02-23	71.20	72.07	69.27	70.19	1156069
2023-02-24	68.30	69.30	67.77	69.14	1213178
2023-02-27	69.53	70.75	69.25	70.40	866976
2023-02-28	70.86	72.00	70.17	71.56	1349063
2023-03-01	73.45	74.63	73.08	73.94	1244929
2023-03-02	72.16	73.17	71.39	73.06	1875250
2023-03-03	73.79	76.37	73.30	76.32	2100606
2023-03-06	75.33	75.70	74.16	74.55	1210433
2023-03-07	73.80	74.20	70.25	70.47	1739965
2023-03-08	71.16	73.01	71.03	72.74	1282979
2023-03-09	72.56	73.50	70.69	71.21	1350682
2023-03-10	71.62	72.43	70.09	70.26	999272
2023-03-13	69.31	71.31	68.49	70.43	1279364
2023-03-14	72.02	72.94	70.91	71.67	1352898
2023-03-15	68.77	69.06	65.55	66.09	2493812
2023-03-16	65.15	66.55	64.55	66.53	1999592
2023-03-17	66.96	67.05	65.30	66.14	2695266
2023-03-20	67.40	69.50	66.95	68.95	2019429
2023-03-21	69.76	70.61	69.07	69.28	1023988
2023-03-22	69.55	71.23	68.71	68.91	1054572
2023-03-23	69.51	71.10	68.59	69.29	816059
2023-03-24	68.77	69.48	67.86	69.18	1143328
2023-03-27	69.51	70.49	69.04	70.13	748366
2023-03-28	70.80	71.73	70.25	71.68	867376
2023-03-29	72.58	73.58	72.28	73.55	883703
2023-03-30	72.35	73.70	72.18	73.58	1005571
2023-03-31	73.68	74.40	73.45	74.04	775266
2023-04-03	74.46	75.08	73.95	75.00	957208
2023-04-04	74.48	74.48	72.05	72.64	820486
2023-04-05	72.12	72.41	70.97	72.06	860527
2023-04-06	72.06	72.69	71.59	72.55	934649
2023-04-10	72.55	73.04	72.08	72.98	629934
2023-04-11	74.65	75.53	74.06	75.28	1042225
2023-04-12	75.73	75.84	74.88	75.15	953073
2023-04-13	76.51	78.44	76.24	78.16	1471044
2023-04-14	78.25	79.24	77.56	78.21	1220018
2023-04-17	78.10	78.64	76.63	77.64	1929242
2023-04-18	78.15	79.61	78.10	79.48	1387477
2023-04-19	77.90	79.67	77.32	79.31	1341731
2023-04-20	78.30	78.91	77.90	78.37	1127626
2023-04-21	77.34	77.57	74.95	76.37	1214011
2023-04-24	76.07	77.25	75.50	77.19	838128
2023-04-25	75.21	75.38	72.93	73.40	1550113
2023-04-26	74.49	74.50	72.76	73.30	1332334
2023-04-27	72.94	73.64	71.81	73.30	960666
2023-04-28	72.77	74.61	72.75	74.61	1234329
2023-05-01	76.25	76.52	74.38	74.73	980135
2023-05-02	73.67	74.97	73.53	74.60	1283613
2023-05-03	74.46	74.59	73.27	73.92	1121789
2023-05-04	73.61	74.10	72.61	72.78	898723
2023-05-05	73.80	77.39	73.74	75.95	1227238
2023-05-08	76.91	77.51	76.21	76.66	793148
2023-05-09	75.63	76.76	75.11	76.75	780087
2023-05-10	75.64	75.64	70.94	72.36	2333434
2023-05-11	69.75	70.06	67.33	67.44	2345288
2023-05-12	67.38	67.69	66.83	67.48	1391822
2023-05-15	67.97	70.43	67.75	70.21	1247496
2023-05-16	69.13	69.34	67.19	67.43	1666819
2023-05-17	69.58	69.58	67.73	68.94	938239
2023-05-18	67.66	67.71	66.40	67.08	1571711
2023-05-19	67.97	67.97	66.73	66.89	1112570
2023-05-22	66.80	67.75	66.68	67.38	907578
2023-05-23	66.39	66.46	64.47	64.73	1964310
2023-05-24	64.38	64.38	62.79	63.15	2147690
2023-05-25	63.06	64.14	62.97	63.30	1179411
2023-05-26	65.32	66.26	64.68	65.31	1214261
2023-05-30	65.31	65.59	64.42	65.10	1052271
2023-05-31	64.36	64.94	63.53	64.84	1167929
2023-06-01	65.11	67.25	65.11	66.71	1276961
2023-06-02	69.83	70.77	68.49	68.89	2029207
2023-06-05	68.90	69.30	67.34	68.89	807092
2023-06-06	68.30	69.67	68.29	69.28	727915
2023-06-07	69.35	70.32	69.01	69.42	855170
2023-06-08	69.98	70.49	68.98	69.87	835988
2023-06-09	69.94	70.37	68.96	69.22	1091903
2023-06-12	68.10	68.89	67.57	68.49	733250
2023-06-13	71.04	72.03	70.43	70.70	1124668
2023-06-14	71.93	72.29	70.58	71.61	1029596
2023-06-15	71.57	72.71	71.37	72.01	1593573
2023-06-16	71.87	72.30	71.50	72.28	1658673
2023-06-20	71.37	71.90	69.84	71.04	1169305
2023-06-21	70.55	71.50	70.30	71.16	912834
2023-06-22	70.83	72.21	70.75	71.66	1053238
2023-06-23	70.22	70.22	68.58	69.19	1374280
2023-06-26	69.57	70.78	69.42	70.54	841454
2023-06-27	70.89	71.53	70.57	71.27	870673
2023-06-28	69.16	69.41	68.06	68.63	1378919
2023-06-29	68.44	68.72	67.80	68.61	1164151
2023-06-30	69.20	69.73	68.56	69.66	1030374
2023-07-03	70.47	71.35	70.25	70.71	451459
2023-07-05	69.42	69.86	68.36	68.83	1171537
2023-07-06	67.28	68.00	65.68	67.00	1256802
2023-07-07	67.43	69.14	67.21	68.62	823423
2023-07-10	67.97	69.38	67.97	68.89	813384
2023-07-11	69.65	70.06	69.04	70.05	712085
2023-07-12	71.62	72.00	70.84	71.98	995964
2023-07-13	73.01	75.78	72.83	75.68	1442159
2023-07-14	75.46	75.92	74.35	74.56	1345210
2023-07-17	73.02	73.79	72.61	73.69	662627
2023-07-18	73.40	74.97	73.28	74.42	1016997
2023-07-19	73.29	74.66	73.04	74.54	1274577
2023-07-20	75.62	76.59	75.14	75.99	1307655
2023-07-21	76.37	76.47	75.67	76.10	863382
2023-07-24	76.12	77.56	75.91	77.07	976342
2023-07-25	78.27	82.05	78.11	81.17	2011594
2023-07-26	80.98	82.31	80.88	81.59	1660075
2023-07-27	81.60	83.24	81.31	81.54	1425671
2023-07-28	82.87	82.97	80.60	82.75	809018
2023-07-31	83.36	85.05	83.36	84.91	1237230
2023-08-01	83.54	83.64	82.07	82.43	1325528
2023-08-02	80.56	81.56	79.35	79.72	1135724
2023-08-03	79.75	82.02	79.73	81.34	1085534
2023-08-04	81.12	81.76	80.39	81.45	1052126
2023-08-07	81.89	82.10	80.97	80.65	931128
2023-08-08	78.68	81.67	78.37	81.22	1341391
2023-08-09	81.93	82.03	80.52	80.98	859185
2023-08-10	81.52	82.61	80.22	80.85	1073171
2023-08-11	79.65	80.27	79.14	79.77	1191613
2023-08-14	78.65	79.47	77.44	79.29	995246
2023-08-15	78.33	78.51	77.39	77.83	1190215
2023-08-16	77.29	78.70	76.99	77.97	1332799
2023-08-17	79.55	79.85	77.50	77.63	918383
2023-08-18	76.71	76.75	74.72	75.01	1554898
2023-08-21	75.33	76.44	75.19	76.30	883405
2023-08-22	77.63	77.64	76.47	76.93	725621
2023-08-23	77.26	79.26	76.91	79.06	1154573
2023-08-24	77.99	78.85	76.51	76.63	1221288
2023-08-25	77.09	77.14	74.77	75.54	672902
2023-08-28	76.23	76.81	75.82	76.69	1064640
2023-08-29	76.71	78.20	76.11	78.19	881704
2023-08-30	78.30	79.00	77.86	78.71	760173
2023-08-31	78.76	79.11	78.25	78.32	898629
2023-09-01	79.99	80.70	79.56	79.76	724394
2023-09-05	79.37	79.95	76.95	77.00	1296921
2023-09-06	76.35	77.29	75.77	77.28	1091975
2023-09-07	76.28	76.49	75.58	76.23	827158
2023-09-08	75.78	76.49	75.47	76.44	813051
2023-09-11	78.69	79.00	77.83	78.07	544441
2023-09-12	77.19	78.06	76.67	76.99	794934
2023-09-13	76.99	77.07	75.84	76.10	765686
2023-09-14	77.73	78.96	77.70	77.89	1313230
2023-09-15	77.99	78.22	77.35	77.46	1688483
2023-09-18	77.34	77.73	76.65	77.35	756293
2023-09-19	77.29	77.61	75.63	76.23	785447
2023-09-20	76.80	77.54	75.58	75.62	438070
2023-09-21	73.80	74.61	72.87	73.80	1249358
2023-09-22	74.77	75.01	72.31	72.57	1402708
2023-09-25	71.86	72.60	71.10	72.34	1119186
2023-09-26	71.43	72.21	70.34	70.56	2219796
2023-09-27	70.98	71.13	69.87	70.69	1060512
2023-09-28	71.72	73.28	71.61	72.83	804733
2023-09-29	73.94	74.40	72.85	73.11	823073
2023-10-02	72.33	73.27	71.11	71.81	1058520
2023-10-03	70.60	71.97	70.55	71.34	884974
2023-10-04	71.41	71.75	70.09	71.22	1135908
2023-10-05	71.12	71.80	69.47	69.61	1009856
2023-10-06	70.17	72.22	69.83	71.79	1240968
2023-10-09	71.00	72.39	70.80	72.03	623343
2023-10-10	72.69	73.73	72.40	73.03	729623
2023-10-11	73.52	73.64	71.87	72.18	834791
2023-10-12	72.10	72.26	69.64	70.25	869672
2023-10-13	70.85	71.19	69.72	70.05	688445
2023-10-16	70.55	71.44	70.11	70.99	789392
2023-10-17	69.92	72.12	69.79	71.69	671686
2023-10-18	70.56	70.67	69.04	69.05	825558
2023-10-19	68.93	69.29	68.23	68.83	941521
2023-10-20	68.14	68.84	67.70	68.17	877616
2023-10-23	67.78	68.50	67.08	68.14	825531
2023-10-24	68.52	69.83	68.17	69.19	781894
2023-10-25	69.19	71.91	67.46	67.56	1678826
2023-10-26	67.56	69.35	67.25	68.59	906463
2023-10-27	70.54	71.54	69.16	69.46	966183
2023-10-30	70.39	70.59	69.57	69.70	878983
2023-10-31	69.09	69.32	68.19	68.85	953702
2023-11-01	69.18	69.96	68.34	69.83	707318
2023-11-02	71.08	72.29	70.58	71.72	1076786
2023-11-03	72.28	73.08	71.79	72.11	869963
2023-11-06	72.44	72.83	71.82	71.11	601001
2023-11-07	69.83	70.34	68.93	69.23	670552
2023-11-08	68.91	69.51	67.58	68.29	860338
2023-11-09	68.85	69.25	67.68	67.80	745010
2023-11-10	67.71	68.68	66.94	68.62	819412
2023-11-13	68.48	68.88	68.10	68.15	592398
2023-11-14	70.21	72.21	69.91	71.94	1401180
2023-11-15	72.60	73.70	72.05	73.13	1380197
2023-11-16	72.67	73.10	71.78	72.70	700654
2023-11-17	73.25	73.44	72.52	72.59	811485
2023-11-20	72.83	73.50	72.15	72.66	1082765
2023-11-21	73.03	74.97	72.99	73.87	1491482
2023-11-22	73.61	74.25	72.49	73.05	801893
2023-11-24	72.82	72.89	71.81	72.06	549323
2023-11-27	70.16	70.89	68.89	68.95	1763918
2023-11-28	68.95	69.80	68.58	69.76	1466116
2023-11-29	70.16	70.26	69.29	69.69	883453
2023-11-30	69.90	70.09	69.25	69.85	1605828
2023-12-01	70.65	74.56	70.43	74.52	1638774
2023-12-04	72.37	73.05	71.21	71.56	953316
2023-12-05	70.80	70.80	69.41	69.52	1048183
2023-12-06	70.20	70.51	68.91	69.21	800265
2023-12-07	69.62	70.01	68.87	69.59	964606
2023-12-08	70.04	73.89	69.68	73.27	1529184
2023-12-11	71.90	73.07	71.06	72.95	871309
2023-12-12	72.69	73.04	72.11	72.66	754868
2023-12-13	72.52	75.48	71.64	75.11	1099373
2023-12-14	76.70	79.42	76.69	79.34	1835204
2023-12-15	78.75	80.28	78.12	79.90	2258963
2023-12-18	80.11	81.47	80.11	80.42	1286192
2023-12-19	81.81	82.69	81.38	82.50	859472
2023-12-20	81.67	82.37	80.81	80.89	1339482
2023-12-21	82.42	83.70	81.69	83.50	986877
2023-12-22	84.45	85.22	83.85	85.06	1303530
2023-12-26	85.41	85.70	84.57	84.77	623175
2023-12-27	85.07	85.78	84.84	85.65	798529
2023-12-28	85.22	85.84	84.80	84.80	694583
2023-12-29	83.50	84.06	82.00	83.58	808395
2024-01-02	82.81	83.67	81.66	82.21	1187104
2024-01-03	79.98	81.91	78.83	81.46	1267041
2024-01-04	81.09	81.71	80.71	81.38	759827
2024-01-05	81.12	82.54	80.76	81.16	714105
2024-01-08	80.53	83.02	80.20	83.01	755636
2024-01-09	81.98	82.40	81.44	81.84	964657
2024-01-10	81.60	81.84	80.81	80.90	700489
2024-01-11	81.62	81.65	79.83	80.64	746814
2024-01-12	81.37	81.77	80.41	80.73	649153
2024-01-16	79.38	79.54	77.36	77.37	1356036
2024-01-17	75.83	76.44	74.91	76.21	946148
2024-01-18	76.62	76.63	75.38	76.53	802826
2024-01-19	76.53	78.78	75.98	78.74	1344230
2024-01-22	77.66	79.06	77.43	78.09	1196249
2024-01-23	79.14	80.41	78.94	79.59	1307103
2024-01-24	82.34	82.71	80.70	80.84	928751
2024-01-25	81.40	81.85	80.40	81.39	1143035
2024-01-26	81.94	82.67	80.38	80.79	791906
2024-01-29	81.00	81.59	80.21	81.24	795965
2024-01-30	80.12	80.88	79.63	80.39	919957
2024-01-31	80.87	82.00	79.69	79.72	1070078
2024-02-01	80.28	81.39	80.06	81.36	1035277
2024-02-02	79.24	80.31	78.02	79.36	1341254
2024-02-05	77.68	77.68	76.19	77.38	1291841
2024-02-06	78.21	80.01	78.17	79.83	1034825
2024-02-07	79.75	79.81	78.21	79.65	723372
2024-02-08	79.14	79.26	77.57	78.60	819538
2024-02-09	78.26	78.59	77.31	77.06	1018365
2024-02-12	77.29	78.32	77.01	77.96	674109
2024-02-13	76.47	76.78	75.18	75.77	1040170
2024-02-14	76.37	77.85	76.26	77.80	658253
2024-02-15	78.34	80.67	78.24	80.57	997587
2024-02-16	81.62	83.14	81.08	81.27	926957
2024-02-20	80.44	80.73	79.56	79.98	598905
2024-02-21	80.15	81.12	80.04	80.96	664657
2024-02-22	81.03	81.40	80.09	80.73	733387
2024-02-23	80.88	81.00	79.40	79.65	614554
2024-02-26	78.29	78.29	76.91	77.63	728415
2024-02-27	78.44	78.62	77.54	78.46	703187
2024-02-28	77.60	77.92	76.54	76.61	552917
2024-02-29	78.09	78.70	77.85	78.52	1113061
2024-03-01	78.95	79.49	77.99	78.32	706401
2024-03-04	78.32	79.45	77.03	79.42	783035
2024-03-05	78.94	79.25	77.29	77.71	832759
2024-03-06	79.58	80.14	78.77	79.03	910776
2024-03-07	81.41	83.73	80.81	82.29	1357714
2024-03-08	82.81	84.02	82.42	83.78	1630098
2024-03-11	83.33	84.37	82.80	83.95	1261840
2024-03-12	84.48	85.06	83.78	84.97	799717
2024-03-13	87.30	94.68	87.30	93.51	3458853
2024-03-14	93.96	95.36	92.88	94.37	2338278
2024-03-15	96.33	100.58	95.97	100.02	3747883
2024-03-18	100.79	101.79	99.24	99.63	2037549
2024-03-19	97.55	97.90	96.04	96.91	1546216
2024-03-20	96.60	100.75	95.85	100.25	1299908
2024-03-21	101.11	101.13	99.48	100.55	1101168
2024-03-22	100.90	102.21	100.10	101.34	1710468
2024-03-25	102.06	103.83	100.86	100.88	1083409
2024-03-26	101.48	101.57	98.91	99.14	925224
2024-03-27	99.48	101.50	99.05	101.30	1061024
2024-03-28	101.95	104.03	101.75	103.44	1163736
2024-04-01	104.64	105.18	103.41	103.94	831994
2024-04-02	104.51	105.51	103.43	104.65	1397541
2024-04-03	105.43	108.61	104.89	108.01	1691447
2024-04-04	108.66	109.10	105.38	106.42	1528326
2024-04-05	105.92	107.51	105.11	107.10	902540
2024-04-08	108.53	109.27	106.96	109.01	1093949
2024-04-09	112.15	114.45	111.16	113.09	1585921
2024-04-10	110.21	114.28	109.32	112.84	1225365
2024-04-11	113.32	113.78	111.24	113.56	1265343
2024-04-12	116.53	116.88	111.43	111.91	1449709
2024-04-15	114.52	114.73	110.76	110.78	1282331
2024-04-16	106.81	111.37	105.65	110.53	1833912
2024-04-17	112.94	113.83	109.36	110.86	1376040
2024-04-18	112.03	113.23	109.78	112.00	1030636
2024-04-19	111.91	112.93	109.68	110.15	1223958
2024-04-22	105.94	109.37	104.22	108.35	1477562
2024-04-23	104.96	108.37	104.67	106.47	1899754
2024-04-24	107.24	108.22	104.57	106.07	1544004
2024-04-25	106.53	109.55	104.90	108.58	1526184
2024-04-26	109.81	114.36	109.03	113.55	2361034
2024-04-29	114.88	117.50	112.91	117.35	1901059
2024-04-30	113.50	116.43	112.54	113.29	2644478
2024-05-01	113.29	114.20	109.64	111.83	1439010
2024-05-02	110.82	112.03	109.29	109.75	1970330
2024-05-03	111.61	112.40	109.95	112.07	1571140
2024-05-06	113.64	114.77	112.94	113.43	925369
2024-05-07	113.91	114.54	112.66	112.90	1020301
2024-05-08	109.91	112.16	108.82	110.85	1332300
2024-05-09	110.87	115.24	110.87	114.81	773499
2024-05-10	115.89	117.92	115.88	116.51	1288107
2024-05-13	117.11	118.72	116.76	118.39	900180
2024-05-14	119.09	122.71	119.09	121.46	1446342
2024-05-15	123.09	123.17	116.65	120.57	1284007
2024-05-16	120.84	121.92	117.88	117.89	926975
2024-05-17	121.04	123.17	120.22	122.99	1305160
2024-05-20	123.83	127.34	123.29	126.82	2157555
2024-05-21	126.12	126.84	123.49	124.32	1249123
2024-05-22	119.94	119.96	114.26	114.46	2245233
2024-05-23	116.32	116.96	113.19	114.35	1395971
2024-05-24	115.76	117.47	114.92	115.29	873032
2024-05-28	120.49	121.16	117.74	118.64	1273522
2024-05-29	116.88	117.49	115.72	117.24	1075456
2024-05-30	114.43	116.78	114.15	116.44	1140811
2024-05-31	116.91	119.41	114.00	116.39	1494024
2024-06-03	116.85	117.25	112.06	113.57	1308509
2024-06-04	111.07	111.60	106.39	108.10	2420473
2024-06-05	109.11	110.87	108.92	109.74	1645925
2024-06-06	109.84	111.75	108.42	111.71	1007355
2024-06-07	107.83	109.07	106.77	106.85	1543733
2024-06-10	108.00	108.66	107.17	108.24	1543293
2024-06-11	105.79	106.58	103.81	105.69	1335323
2024-06-12	109.15	109.67	105.71	106.03	2044605
2024-06-13	105.70	105.70	103.22	104.07	1157685
2024-06-14	102.34	104.98	102.07	104.30	1014623
2024-06-17	102.57	103.73	101.89	103.27	1181585
2024-06-18	103.22	106.36	103.00	105.97	982153
2024-06-20	108.40	109.15	107.10	108.46	1022073
2024-06-21	107.21	107.87	105.77	107.06	1873329
2024-06-24	107.43	109.15	106.69	107.91	1143471
2024-06-25	107.10	107.91	105.98	107.14	833644
2024-06-26	106.82	106.91	105.77	106.74	846121
2024-06-27	107.31	107.46	104.99	105.70	727577
2024-06-28	107.84	108.59	105.51	105.71	934528
2024-07-01	107.00	108.20	106.37	106.59	757954
2024-07-02	105.81	108.49	105.67	107.87	905842
2024-07-03	110.29	114.82	110.28	113.84	1072276
2024-07-05	115.97	116.72	114.51	114.55	889488
2024-07-08	113.66	115.23	113.12	114.25	1091815
2024-07-09	113.78	114.79	112.75	112.82	829949
2024-07-10	113.37	114.72	113.03	114.15	1088386
2024-07-11	114.79	115.17	111.22	112.43	1038382
2024-07-12	112.14	114.14	111.47	113.03	774698
2024-07-15	111.76	112.53	108.97	110.46	824032
2024-07-16	108.93	109.97	106.58	109.69	1151887
2024-07-17	109.22	109.48	107.39	107.82	922115
2024-07-18	106.95	107.43	101.58	102.02	1774987
2024-07-19	101.17	104.74	100.92	102.33	1397163
2024-07-22	103.18	103.73	101.57	102.92	1513731
2024-07-23	101.71	103.78	99.70	103.70	1411715
2024-07-24	104.31	104.84	101.78	102.22	932621
2024-07-25	101.17	103.21	99.54	102.37	1516285
2024-07-26	103.91	104.17	102.21	103.43	745755
2024-07-29	102.06	103.85	101.73	101.90	1116636
2024-07-30	100.67	101.62	98.79	99.24	1707348
2024-07-31	103.75	105.49	102.93	104.60	1866671
2024-08-01	103.03	104.18	99.35	100.29	1454150
2024-08-02	99.18	99.18	96.40	97.61	1048743
2024-08-05	90.09	96.13	89.14	95.63	1829757
2024-08-06	95.16	99.63	94.56	97.33	1307769
2024-08-07	98.41	98.78	95.04	95.21	1078196
2024-08-08	96.55	100.09	96.05	97.40	819290
2024-08-09	99.16	99.16	96.99	97.84	712543
2024-08-12	98.96	100.22	98.50	98.98	659559
2024-08-13	98.68	99.79	97.55	99.27	837030
2024-08-14	99.68	100.47	98.87	100.11	978770
2024-08-15	103.41	105.47	102.98	104.38	1113061
2024-08-16	103.78	103.98	102.05	102.49	951085
2024-08-19	102.94	104.12	102.81	103.88	948803
2024-08-20	104.17	104.60	101.54	101.94	877218
2024-08-21	103.07	103.37	101.69	102.91	836346
2024-08-22	101.83	102.47	100.01	100.34	791141
2024-08-23	101.44	103.25	101.18	103.22	944852
2024-08-26	104.74	106.36	103.64	104.15	664123
2024-08-27	103.71	105.37	102.94	104.25	762065
2024-08-28	101.14	101.82	99.44	99.51	943077
2024-08-29	99.46	100.46	98.80	100.07	850660
2024-08-30	100.27	100.39	98.55	100.36	1435038
2024-09-03	96.34	96.57	93.89	94.89	1638863
2024-09-04	94.65	96.02	94.57	95.06	1320663
2024-09-05	95.75	96.77	95.25	95.37	792339
2024-09-06	94.76	95.70	92.46	92.84	782724
2024-09-09	94.04	94.95	93.51	94.08	957815
2024-09-10	93.61	93.96	92.18	93.09	1260524
2024-09-11	94.52	95.67	93.62	95.16	1756529
2024-09-12	97.05	98.40	96.41	96.69	908979
2024-09-13	97.98	98.57	97.37	97.37	1047499
2024-09-16	98.16	99.03	97.76	98.14	917900
2024-09-17	97.87	98.93	97.34	97.85	1475436
2024-09-18	98.55	102.31	97.77	99.95	1296269
2024-09-19	104.17	104.92	102.58	103.49	1374386
2024-09-20	102.95	102.97	101.13	102.22	983177
2024-09-23	102.93	105.28	102.74	104.64	877660
2024-09-24	110.60	113.16	110.44	112.20	2280656
2024-09-25	111.43	111.85	109.52	109.78	1360210
2024-09-26	115.76	119.82	115.12	118.82	2482382
2024-09-27	117.90	118.81	116.24	117.28	1688040
2024-09-30	115.58	116.30	113.24	114.12	1201965
2024-10-01	116.42	116.42	113.86	115.52	809457
2024-10-02	116.52	117.89	115.39	115.76	683185
2024-10-03	113.13	113.96	112.48	113.78	803582
2024-10-04	114.58	116.61	114.58	116.37	970850
2024-10-07	116.37	116.96	115.54	116.00	778118
2024-10-08	111.45	112.14	108.80	111.60	1532398
2024-10-09	110.18	112.95	109.24	112.90	837648
2024-10-10	113.10	115.42	112.59	114.82	954505
2024-10-11	114.66	116.88	114.66	116.07	615666
2024-10-14	112.12	116.24	111.65	116.00	788381
2024-10-15	113.61	113.71	109.32	110.02	1539279
2024-10-16	111.03	112.24	110.20	111.63	1067659
2024-10-17	111.05	111.85	110.00	110.49	794257
2024-10-18	112.92	113.24	111.16	111.39	874498
2024-10-21	111.80	112.00	109.71	110.89	875443
2024-10-22	113.28	114.52	111.42	113.04	1218321
2024-10-23	110.49	112.82	110.16	112.31	977985
2024-10-24	113.42	113.46	111.06	113.00	1162366
2024-10-25	113.56	115.77	113.49	113.87	1446321
2024-10-28	113.87	114.45	112.58	113.28	779281
2024-10-29	114.25	115.10	112.73	112.88	688367
2024-10-30	111.85	111.85	109.99	110.36	881446
2024-10-31	109.19	109.62	107.20	108.09	839569
2024-11-01	109.71	110.38	108.46	108.63	639873
2024-11-04	109.42	110.92	109.09	109.82	668950
2024-11-05	111.38	112.54	110.54	111.12	883818
2024-11-06	107.28	110.28	105.57	108.71	1256703
2024-11-07	112.50	113.86	111.09	112.69	952353
2024-11-08	108.00	109.42	105.53	106.33	1092546
2024-11-11	104.57	105.31	102.57	104.00	934209
2024-11-12	101.60	102.24	100.45	101.96	1071367
2024-11-13	102.17	102.17	100.06	100.26	746036
2024-11-14	100.47	101.30	99.09	99.54	1063532
2024-11-15	100.63	100.63	98.24	98.52	800084
2024-11-18	99.76	101.21	99.12	101.09	643442
2024-11-19	100.69	103.38	100.39	103.03	716934
2024-11-20	102.93	103.73	101.86	102.25	781574
2024-11-21	102.04	102.28	99.13	99.95	1224606
2024-11-22	99.54	100.15	98.49	99.02	859639
2024-11-25	99.38	101.57	99.35	101.27	1513761
2024-11-26	100.76	100.77	97.58	97.83	845541
2024-11-27	98.28	99.85	98.22	98.99	757492
2024-11-29	98.67	100.32	98.48	99.62	434866
2024-12-02	100.12	100.12	97.85	99.32	814254
2024-12-03	101.76	102.02	99.29	100.60	879322
2024-12-04	100.27	101.20	99.88	100.49	603546
2024-12-05	100.73	100.96	98.82	100.39	663012
2024-12-06	100.57	100.69	98.90	99.28	585148
2024-12-09	103.94	106.95	102.83	104.78	1467655
2024-12-10	103.27	103.87	101.59	101.78	1067339
2024-12-11	102.06	103.76	101.03	102.76	868319
2024-12-12	102.16	102.35	100.43	100.79	601842
2024-12-13	99.77	100.09	98.38	99.28	715863
2024-12-16	98.86	99.08	96.32	96.68	830166
2024-12-17	95.48	96.35	94.17	96.04	886656
2024-12-18	95.66	96.41	92.14	92.29	806869
2024-12-19	92.62	93.22	90.49	91.31	1074214
2024-12-20	90.90	93.05	90.90	92.34	1005945
2024-12-23	92.20	93.19	91.55	92.89	579799
2024-12-24	93.07	93.77	92.44	93.75	300656
2024-12-26	93.33	94.21	92.80	93.91	667463
2024-12-27	92.95	93.47	92.10	92.53	404919
2024-12-30	91.33	91.48	90.10	90.79	693465
2024-12-31	90.84	91.48	90.14	90.47	683043
2025-01-02	91.45	92.71	91.00	91.49	683430
2025-01-03	91.64	92.22	90.54	91.34	700973
2025-01-06	93.26	93.92	92.71	92.88	1243550
2025-01-07	93.72	93.74	92.31	93.10	947730
2025-01-08	92.50	95.00	92.07	94.91	1150002
2025-01-10	96.25	96.40	93.46	93.92	993125
2025-01-13	93.04	94.58	92.98	94.06	804894
2025-01-14	94.81	94.86	93.61	94.65	630224
2025-01-15	97.37	97.56	95.23	96.29	716307
2025-01-16	96.79	96.90	95.78	96.71	729000
2025-01-17	96.90	99.24	96.22	97.41	708812
2025-01-21	98.28	98.63	97.17	97.96	1656002
2025-01-22	98.05	98.61	95.65	95.65	1538251
2025-01-23	94.59	97.27	93.05	96.48	1153732
2025-01-24	97.70	98.72	95.63	95.80	960009
2025-01-27	93.87	94.13	92.68	93.46	1263362
2025-01-28	93.78	94.02	89.40	89.86	1795270
2025-01-29	90.28	91.49	89.61	90.71	1690997
2025-01-30	92.36	92.64	91.19	91.98	1429546
2025-01-31	91.38	92.84	90.13	90.96	1225979
2025-02-03	89.35	90.71	87.51	89.28	1483547
2025-02-04	90.77	92.76	90.03	92.58	1491618
2025-02-05	91.83	93.03	91.19	92.75	1390487
2025-02-06	95.07	96.27	93.92	93.92	1481615
2025-02-07	96.79	98.97	95.74	96.02	1168860
2025-02-10	97.52	97.71	95.88	94.95	1059214
2025-02-11	92.35	93.59	92.06	92.09	991734
2025-02-12	92.30	95.17	92.22	94.26	1366591
2025-02-13	94.83	98.13	93.15	97.84	1784303
2025-02-14	99.20	100.11	96.84	97.27	1946979
2025-02-18	97.17	97.43	95.37	97.43	1159918
2025-02-19	96.50	96.95	94.90	96.38	934271
2025-02-20	97.11	98.68	96.90	97.82	1089273
2025-02-21	97.70	97.70	92.55	92.91	1104869
2025-02-24	92.76	93.67	91.58	92.90	863304
2025-02-25	93.01	93.57	91.07	93.02	1033321
2025-02-26	94.56	95.54	93.04	93.25	1699423
2025-02-27	93.07	93.98	90.17	90.49	1044635
2025-02-28	88.35	88.98	87.57	88.93	1542652
2025-03-03	91.81	92.25	86.36	86.71	1178547
2025-03-04	86.15	87.56	84.33	85.92	1297315
2025-03-05	89.25	90.51	88.19	90.49	2097440
2025-03-06	90.12	92.49	90.00	90.82	1204354
2025-03-07	89.96	91.60	88.34	90.96	2167483

Explore More About SCCO

Coins representing dividend payouts and trends

SCCO Dividend History

Discover Southern Copper 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

SCCO Stock Split History

Discover Southern Copper 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

SCCO Historical Prices

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

Web Analytics