SCCO Historical Prices

Summary

Key Stock Metrics

72.75

(April 8, 2025)

52-Week Low

218.81

(January 29, 2026)

52-Week High

218.81

(January 29, 2026)

All-Time High

196.54

(February 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-17	28.45	29.51	28.15	28.29	1809529
2010-02-18	28.18	28.86	28.09	28.76	1785921
2010-02-19	28.33	29.08	28.33	28.96	1613782
2010-02-22	29.05	29.05	28.22	28.47	2406385
2010-02-23	28.36	28.36	27.26	27.48	2323135
2010-02-24	27.49	27.74	26.83	27.13	2803895
2010-02-25	26.62	26.93	26.16	26.92	3265295
2010-02-26	26.86	27.49	26.30	27.42	2487538
2010-03-01	28.04	28.09	27.32	28.09	3156884
2010-03-02	28.08	28.37	27.79	28.12	3422532
2010-03-03	28.34	28.71	28.15	28.19	2612745
2010-03-04	28.40	28.53	27.97	28.47	1807802
2010-03-05	28.62	29.49	28.51	29.30	2301837
2010-03-08	29.38	29.69	29.33	29.51	1984171
2010-03-09	29.18	29.64	29.02	29.38	2032587
2010-03-10	29.32	29.76	29.20	29.43	3064998
2010-03-11	29.17	29.24	28.78	29.16	1949871
2010-03-12	29.90	30.02	29.55	29.92	3309597
2010-03-15	29.46	29.65	28.74	29.23	2027297
2010-03-16	29.48	30.06	29.24	30.02	2423821
2010-03-17	30.36	30.75	30.14	30.32	2267727
2010-03-18	30.21	30.61	29.59	29.64	1674798
2010-03-19	29.70	29.87	28.69	28.72	2191222
2010-03-22	28.40	29.12	28.08	29.08	2344922
2010-03-23	29.08	29.82	29.01	29.72	3026791
2010-03-24	29.46	29.51	28.89	28.93	2491473
2010-03-25	29.31	29.42	28.47	28.49	2389395
2010-03-26	28.64	29.32	28.48	28.86	1941206
2010-03-29	29.44	30.02	29.15	29.99	2184833
2010-03-30	29.88	30.35	29.60	29.80	1720386
2010-03-31	29.44	29.88	29.43	29.58	1889115
2010-04-01	30.00	30.89	30.00	30.85	3079959
2010-04-05	31.16	32.00	30.93	32.00	3047006
2010-04-06	32.15	32.69	31.95	32.21	3744932
2010-04-07	32.28	32.39	31.50	31.78	2435821
2010-04-08	31.50	32.24	31.16	32.21	1965550
2010-04-09	32.51	32.66	32.28	32.58	2241102
2010-04-12	32.62	33.01	32.50	32.60	2444625
2010-04-13	32.50	32.79	32.35	32.71	2017130
2010-04-14	32.96	32.96	32.54	32.79	2686225
2010-04-15	32.46	32.71	31.94	32.03	2212880
2010-04-16	31.75	31.85	30.59	31.07	2844112
2010-04-19	30.73	30.80	29.50	30.47	3879971
2010-04-20	30.49	30.91	29.87	29.88	3431942
2010-04-21	30.11	30.16	28.80	29.46	3799242
2010-04-22	29.38	29.52	28.80	29.45	3319023
2010-04-23	29.51	29.59	28.95	29.38	3164147
2010-04-26	29.61	30.57	29.38	29.87	2937977
2010-04-27	29.47	29.63	28.40	28.56	3370277
2010-04-28	28.92	29.06	28.20	28.54	3508830
2010-04-29	28.79	29.27	28.69	29.13	2720961
2010-04-30	29.27	29.49	28.48	28.56	2631900
2010-05-03	28.70	28.81	27.28	28.08	4408594
2010-05-04	27.75	27.75	26.52	26.95	5847155
2010-05-05	26.42	27.63	25.92	27.06	4748284
2010-05-06	27.07	27.82	24.28	25.71	6608859
2010-05-07	25.94	26.38	24.36	25.61	5745568
2010-05-10	26.62	27.86	26.62	27.76	4832779
2010-05-11	27.17	28.01	27.14	27.26	4787525
2010-05-12	27.62	28.10	27.41	27.83	2579632
2010-05-13	27.80	28.17	27.05	27.27	2073130
2010-05-14	26.83	26.92	25.78	26.44	3887744
2010-05-17	26.42	26.42	24.99	25.66	3416686
2010-05-18	26.07	26.44	25.14	25.31	3427576
2010-05-19	24.91	25.28	24.19	25.18	5845604
2010-05-20	24.32	25.10	23.87	24.46	6484831
2010-05-21	24.09	26.21	24.03	26.01	5814407
2010-05-24	26.22	26.34	25.40	25.41	3340908
2010-05-25	24.49	25.93	24.34	25.93	4285350
2010-05-26	26.44	27.07	25.71	25.79	4272199
2010-05-27	26.29	27.79	26.20	27.79	3342670
2010-05-28	27.77	27.86	27.17	27.53	2809934
2010-06-01	26.82	27.44	26.03	26.06	2746213
2010-06-02	26.17	27.68	26.06	27.64	3183816
2010-06-03	27.65	27.95	26.39	27.10	2867268
2010-06-04	26.32	26.64	25.24	25.47	3632508
2010-06-07	25.47	25.72	24.50	24.51	4489435
2010-06-08	24.78	26.09	24.78	26.05	4634184
2010-06-09	26.50	27.18	26.32	26.39	4076749
2010-06-10	27.05	28.19	27.05	28.06	4147939
2010-06-11	27.97	28.57	27.62	28.54	2967170
2010-06-14	29.11	29.49	28.38	28.40	3034423
2010-06-15	28.75	29.31	28.61	29.31	2364704
2010-06-16	28.93	29.22	28.68	28.90	2615991
2010-06-17	28.80	28.83	28.04	28.35	2342004
2010-06-18	28.04	28.64	28.04	28.32	1861350
2010-06-21	29.57	30.12	28.69	28.96	3859969
2010-06-22	29.05	29.31	28.11	28.16	2149709
2010-06-23	28.03	28.22	27.33	28.13	2648838
2010-06-24	27.98	27.98	27.12	27.21	3012339
2010-06-25	27.26	27.86	26.72	27.63	3139029
2010-06-28	27.73	27.82	26.77	26.96	2106135
2010-06-29	26.30	26.30	25.08	25.24	2941937
2010-06-30	25.33	25.57	24.70	24.79	2134964
2010-07-01	24.79	25.21	23.95	24.78	3205882
2010-07-02	25.16	25.40	24.52	24.69	2076727
2010-07-06	25.39	26.10	25.16	25.46	2876627
2010-07-07	25.43	27.02	25.43	27.00	3215319
2010-07-08	27.26	27.60	27.14	27.55	3482761
2010-07-09	27.69	28.42	27.41	28.29	1891398
2010-07-12	28.08	28.10	26.99	27.17	2297833
2010-07-13	27.79	28.39	27.65	28.21	3054327
2010-07-14	28.18	28.44	27.90	28.08	2132591
2010-07-15	28.07	28.21	27.18	27.82	2743608
2010-07-16	27.39	27.62	26.91	27.02	2750515
2010-07-19	27.34	27.70	27.19	27.34	1856070
2010-07-20	27.00	28.62	26.89	28.59	3440649
2010-07-21	29.23	29.88	28.72	29.03	4658427
2010-07-22	29.70	30.40	29.61	29.93	4351249
2010-07-23	31.42	31.43	29.41	30.13	7947710
2010-07-26	30.30	30.30	29.52	30.02	4007962
2010-07-27	30.12	30.19	28.90	29.16	3239245
2010-07-28	29.24	29.63	29.01	29.40	2533374
2010-07-29	29.58	30.33	29.00	29.13	2879440
2010-07-30	28.83	29.43	28.49	29.33	2795121
2010-08-02	29.94	30.28	29.85	30.25	2611096
2010-08-03	30.21	30.21	29.37	29.67	2685977
2010-08-04	29.66	30.00	29.27	29.62	2618327
2010-08-05	29.50	29.50	28.86	29.12	1952476
2010-08-06	28.87	29.44	28.47	28.65	3690624
2010-08-09	28.87	29.16	28.69	28.97	1977218
2010-08-10	28.26	28.60	27.75	28.42	2215719
2010-08-11	27.58	27.70	27.15	27.38	2743744
2010-08-12	26.98	27.86	26.98	27.63	1741765
2010-08-13	27.76	27.76	27.27	27.34	1738044
2010-08-16	27.29	28.04	27.21	27.68	1662612
2010-08-17	28.19	28.48	28.09	28.28	1884842
2010-08-18	28.28	28.59	28.05	28.06	1916886
2010-08-19	28.04	28.47	27.44	27.50	1610166
2010-08-20	27.45	27.49	26.98	27.46	1388145
2010-08-23	27.72	27.86	27.18	27.18	1493546
2010-08-24	26.87	26.87	26.00	26.19	3613758
2010-08-25	25.86	26.62	25.71	26.48	3980047
2010-08-26	26.80	27.07	26.58	26.60	1991288
2010-08-27	26.77	28.18	26.75	28.10	3753651
2010-08-30	28.13	28.40	27.85	27.93	1496951
2010-08-31	27.73	28.63	27.69	28.23	2482811
2010-09-01	28.97	29.88	28.97	29.55	2646807
2010-09-02	29.51	29.88	29.19	29.70	1551395
2010-09-03	30.20	30.22	29.71	30.06	2200442
2010-09-07	29.68	29.98	29.45	29.82	1740543
2010-09-08	29.85	30.19	29.70	29.77	2567554
2010-09-09	30.01	30.34	29.59	29.85	2012244
2010-09-10	29.90	30.18	29.70	30.17	1544036
2010-09-13	30.59	31.19	30.42	30.87	1933523
2010-09-14	30.70	31.10	30.48	30.84	1560755
2010-09-15	30.54	30.80	30.45	30.66	1313802
2010-09-16	30.46	30.90	30.46	30.82	1040437
2010-09-17	31.15	31.19	30.65	30.95	1709835
2010-09-20	31.16	31.42	30.85	31.37	1491369
2010-09-21	31.49	31.49	30.88	31.24	2054444
2010-09-22	31.57	31.84	31.33	31.61	1758149
2010-09-23	31.32	32.21	30.94	31.92	2006423
2010-09-24	32.24	32.87	32.24	32.40	2175301
2010-09-27	32.44	32.98	32.30	32.71	1493563
2010-09-28	32.84	32.85	32.25	32.85	2307727
2010-09-29	32.97	32.98	32.47	32.77	1267725
2010-09-30	32.91	33.04	31.87	32.80	2103986
2010-10-01	33.10	33.62	33.05	33.51	2310936
2010-10-04	33.51	33.51	32.97	33.08	2247703
2010-10-05	33.36	34.63	33.35	34.55	2793783
2010-10-06	34.60	36.09	34.54	36.00	3248745
2010-10-07	36.24	36.27	35.35	35.77	3627290
2010-10-08	35.77	36.24	35.46	36.19	2931853
2010-10-11	36.34	36.51	35.89	36.18	1080406
2010-10-12	35.92	36.30	35.32	36.24	1461051
2010-10-13	36.83	38.10	36.74	37.64	3557872
2010-10-14	37.50	39.44	37.50	38.60	4670246
2010-10-15	38.61	39.35	37.96	39.23	4047213
2010-10-18	38.92	39.49	38.52	39.38	2054456
2010-10-19	37.94	38.62	37.64	38.11	2783646
2010-10-20	38.26	40.04	38.08	39.87	3255383
2010-10-21	40.25	40.84	38.57	39.26	2873992
2010-10-22	39.28	39.32	38.49	38.92	1778376
2010-10-25	39.49	40.14	39.49	39.66	1228104
2010-10-26	39.41	40.15	39.14	40.04	1501235
2010-10-27	39.17	39.55	38.65	39.50	1703894
2010-10-28	40.00	40.32	39.56	40.23	1560320
2010-10-29	39.63	40.00	39.35	39.97	1874282
2010-11-01	40.26	40.78	39.76	40.09	2017749
2010-11-02	40.47	40.48	39.87	40.00	2205130
2010-11-03	39.74	40.05	39.09	39.74	1902333
2010-11-04	40.82	42.24	40.67	42.15	3767848
2010-11-05	41.96	43.60	41.94	43.55	2797343
2010-11-08	42.89	43.43	42.33	43.42	2032087
2010-11-09	43.94	44.34	41.89	42.17	2865985
2010-11-10	42.21	42.51	41.08	42.49	2125873
2010-11-11	43.02	43.64	42.31	43.64	2988535
2010-11-12	42.53	42.54	40.92	41.21	3817811
2010-11-15	41.34	41.69	40.64	40.81	2322974
2010-11-16	39.87	39.87	38.57	39.63	4605421
2010-11-17	39.58	40.24	39.28	39.72	2149234
2010-11-18	40.72	41.89	40.39	41.41	2263372
2010-11-19	41.18	41.99	40.67	41.72	1697746
2010-11-22	41.38	41.64	40.37	41.36	2170981
2010-11-23	40.04	40.32	38.99	39.17	3450040
2010-11-24	39.89	41.26	39.58	40.66	2367294
2010-11-26	39.78	40.19	39.65	39.85	829973
2010-11-29	39.73	39.82	38.59	39.70	2214140
2010-11-30	39.34	39.95	38.94	39.16	2317944
2010-12-01	40.25	40.71	39.64	40.29	2277468
2010-12-02	40.41	41.49	40.36	40.89	2138164
2010-12-03	40.71	41.57	40.54	41.52	1445745
2010-12-06	41.17	42.40	41.17	42.34	1976975
2010-12-07	43.36	44.08	42.97	43.47	3310006
2010-12-08	43.42	43.68	42.15	42.71	2204977
2010-12-09	43.29	43.47	42.36	42.70	1592250
2010-12-10	42.59	43.15	42.38	43.08	1391440
2010-12-13	43.82	44.73	43.56	44.19	2396191
2010-12-14	44.36	44.36	43.55	44.01	1817742
2010-12-15	43.77	44.50	43.34	43.71	1527623
2010-12-16	43.73	44.02	43.05	43.21	1689930
2010-12-17	43.25	43.52	42.81	43.48	1796769
2010-12-20	43.87	44.17	43.40	43.91	1046783
2010-12-21	44.50	45.41	44.38	44.98	2280153
2010-12-22	45.28	45.35	44.69	45.35	1160714
2010-12-23	45.35	45.56	45.35	45.44	1290732
2010-12-27	45.24	45.40	44.71	44.80	777057
2010-12-28	45.19	45.41	44.80	44.95	947446
2010-12-29	45.36	45.57	45.02	45.54	873503
2010-12-30	45.70	46.16	45.50	45.61	894916
2010-12-31	45.54	45.84	45.03	45.52	1241596
2011-01-03	46.20	47.02	46.02	46.31	1717118
2011-01-04	46.69	46.79	44.83	45.71	2496023
2011-01-05	45.30	45.71	44.83	45.39	1945214
2011-01-06	45.43	45.64	44.09	44.48	1748696
2011-01-07	44.28	44.42	42.98	43.45	2497802
2011-01-10	43.25	43.29	42.27	42.49	2615142
2011-01-11	43.02	43.71	42.96	43.63	2406451
2011-01-12	44.20	44.59	43.72	44.14	1518565
2011-01-13	43.92	44.14	43.07	43.30	1510652
2011-01-14	43.51	43.53	42.48	43.38	2207018
2011-01-18	43.69	44.37	43.66	44.37	1686743
2011-01-19	44.46	44.71	43.23	43.63	1776700
2011-01-20	42.74	43.01	40.89	42.17	2781478
2011-01-21	42.45	42.70	41.21	41.27	1790148
2011-01-24	41.27	42.39	41.23	41.70	1456944
2011-01-25	41.32	41.32	39.90	40.95	2112488
2011-01-26	41.18	42.66	41.07	42.59	1900276
2011-01-27	42.96	42.96	41.37	41.72	1493242
2011-01-28	41.71	42.00	40.72	41.32	1884568
2011-01-31	41.60	42.03	41.45	41.86	1671056
2011-02-01	42.60	44.48	42.45	44.19	2839169
2011-02-02	44.16	44.41	43.30	43.64	2274335
2011-02-03	43.87	43.87	42.12	43.14	2137279
2011-02-04	43.37	43.72	42.64	43.26	1575967
2011-02-07	43.69	43.83	42.82	42.93	1744313
2011-02-08	43.08	43.26	42.49	43.08	1827560
2011-02-09	43.03	43.03	41.56	41.92	1751373
2011-02-10	41.51	42.22	41.14	41.85	2019562
2011-02-11	41.23	41.84	40.98	41.46	1340937
2011-02-14	41.97	42.39	41.66	41.73	1763525
2011-02-15	41.83	41.89	40.55	41.08	1815273
2011-02-16	41.49	41.51	40.62	41.22	1549166
2011-02-17	41.09	41.22	40.43	40.58	2457719
2011-02-18	40.54	40.59	39.71	39.81	1621671
2011-02-22	39.06	39.81	38.03	38.30	3219640
2011-02-23	38.12	38.98	37.82	38.94	2614053
2011-02-24	38.74	39.49	38.53	39.02	2111262
2011-02-25	39.56	39.84	39.29	39.61	1601095
2011-02-28	40.08	40.29	39.05	39.52	2077350
2011-03-01	40.06	40.15	38.35	38.57	2482805
2011-03-02	38.50	39.32	38.34	39.14	1487203
2011-03-03	39.85	40.16	39.37	39.89	1687229
2011-03-04	40.06	40.28	39.04	39.27	1270917
2011-03-07	39.34	39.60	37.64	38.04	2013983
2011-03-08	38.19	38.74	37.33	38.04	1933753
2011-03-09	38.05	38.05	36.98	37.18	2462455
2011-03-10	36.43	36.83	35.75	36.09	3435934
2011-03-11	35.70	37.32	35.50	37.28	2597539
2011-03-14	36.94	37.28	36.64	37.17	1562204
2011-03-15	35.79	38.42	35.25	38.20	3602501
2011-03-16	38.49	38.70	36.52	37.28	2739211
2011-03-17	38.13	38.34	37.55	37.66	2267903
2011-03-18	38.52	38.70	37.15	37.24	2227940
2011-03-21	38.11	38.21	36.95	37.61	2429921
2011-03-22	37.67	37.80	36.76	37.52	1834860
2011-03-23	38.06	38.86	37.64	38.80	3982521
2011-03-24	39.32	39.55	38.57	39.22	2222143
2011-03-25	39.40	39.64	38.43	38.54	2425073
2011-03-28	38.43	38.73	37.52	37.54	2364763
2011-03-29	37.54	37.96	37.19	37.76	1851061
2011-03-30	38.21	38.23	37.20	37.59	3985422
2011-03-31	37.69	38.05	37.29	37.61	3051675
2011-04-01	37.72	37.77	36.89	37.21	2168003
2011-04-04	37.57	37.79	37.08	37.78	2987308
2011-04-05	37.55	38.45	37.37	37.81	4238084
2011-04-06	38.42	38.43	37.47	37.58	3099499
2011-04-07	37.62	37.85	36.10	36.53	4892455
2011-04-08	37.09	37.34	36.82	37.19	2519883
2011-04-11	36.42	36.91	36.05	36.22	2956901
2011-04-12	35.77	35.89	34.93	35.53	3858270
2011-04-13	35.84	35.93	34.47	34.64	3986392
2011-04-14	34.54	34.69	33.32	33.50	5530787
2011-04-15	33.46	34.14	33.37	34.03	5012416
2011-04-18	34.45	34.45	33.10	33.40	3642904
2011-04-19	32.97	34.53	32.97	34.40	6401554
2011-04-20	35.18	35.43	33.68	34.13	3714527
2011-04-21	34.46	34.60	34.04	34.42	1837937
2011-04-25	34.82	34.96	33.67	33.94	1713436
2011-04-26	34.18	34.20	33.49	33.57	3294915
2011-04-27	33.68	33.81	32.98	33.43	2713771
2011-04-28	33.34	34.62	33.09	34.56	3214004
2011-04-29	34.71	35.61	34.68	34.98	4406155
2011-05-02	34.78	34.86	33.72	33.76	3077951
2011-05-03	33.65	33.69	32.72	33.21	4288993
2011-05-04	33.20	34.05	33.17	33.94	3907399
2011-05-05	33.65	33.86	32.70	32.86	3709912
2011-05-06	33.36	33.60	32.59	33.14	4031476
2011-05-09	33.54	33.98	32.85	33.89	2741463
2011-05-10	33.98	34.23	33.41	33.65	2037843
2011-05-11	33.29	33.29	32.34	32.58	2590374
2011-05-12	32.48	32.42	31.46	31.96	3777837
2011-05-13	31.89	32.42	31.78	32.00	2498517
2011-05-16	31.89	32.93	31.77	31.86	2075844
2011-05-17	31.72	31.91	31.14	31.43	3440610
2011-05-18	31.51	33.49	31.51	33.41	3704860
2011-05-19	33.41	33.55	32.66	33.03	2317129
2011-05-20	33.21	33.40	32.59	32.73	2308026
2011-05-23	31.90	31.98	31.29	31.59	2415946
2011-05-24	31.88	32.51	31.75	32.44	2130894
2011-05-25	32.55	33.31	32.47	33.12	2135103
2011-05-26	33.28	33.59	33.01	33.51	1833619
2011-05-27	33.91	34.75	33.90	34.08	2981239
2011-05-31	34.53	34.73	31.87	32.28	7038157
2011-06-01	32.25	32.36	30.74	30.99	8180396
2011-06-02	31.33	33.27	31.09	33.13	6457839
2011-06-03	32.19	32.97	31.86	32.42	4698912
2011-06-06	29.88	30.14	28.57	28.75	12635047
2011-06-07	29.05	29.50	28.60	29.22	7391589
2011-06-08	28.98	30.23	28.61	29.84	6015460
2011-06-09	29.61	30.33	29.26	29.96	4888095
2011-06-10	29.86	29.86	28.92	29.43	3280380
2011-06-13	29.39	29.62	29.02	29.57	2963727
2011-06-14	30.20	30.35	29.80	29.93	3967566
2011-06-15	29.82	29.84	28.81	29.21	3519605
2011-06-16	29.31	29.53	28.67	28.91	3406982
2011-06-17	29.11	29.31	28.62	28.75	2954251
2011-06-20	28.53	28.89	28.48	28.69	1805613
2011-06-21	28.79	29.12	28.71	29.04	2878033
2011-06-22	28.90	29.63	28.77	29.15	1861876
2011-06-23	28.76	29.53	28.32	29.49	3528229
2011-06-24	29.66	29.82	29.23	29.34	2329250
2011-06-27	29.06	29.32	28.82	28.95	1598499
2011-06-28	29.19	29.85	29.07	29.82	1884226
2011-06-29	30.11	30.78	29.92	30.12	2445583
2011-06-30	30.41	31.01	30.27	30.70	2977066
2011-07-01	30.75	30.87	30.44	30.86	2239391
2011-07-05	30.89	31.05	30.49	30.55	1661283
2011-07-06	30.35	30.58	29.72	29.77	2569396
2011-07-07	30.32	31.00	30.12	30.90	4842886
2011-07-08	30.72	32.92	30.45	32.73	6280311
2011-07-11	32.00	32.69	31.50	31.67	4343643
2011-07-12	31.58	32.60	31.43	31.91	3045917
2011-07-13	32.39	33.86	32.39	33.27	4965452
2011-07-14	33.34	33.65	32.65	32.72	3979170
2011-07-15	32.86	33.61	32.73	33.61	3243644
2011-07-18	33.34	34.34	33.28	33.62	4243644
2011-07-19	34.02	34.39	33.81	34.08	2350504
2011-07-20	34.26	34.30	33.63	34.11	1912182
2011-07-21	34.05	34.18	33.13	34.01	3679053
2011-07-22	34.17	34.17	33.55	33.69	1573719
2011-07-25	33.52	33.85	33.25	33.31	1987930
2011-07-26	33.66	34.36	33.41	34.17	2586547
2011-07-27	33.82	34.17	32.93	33.21	2708721
2011-07-28	33.13	33.40	32.76	32.87	2249216
2011-07-29	32.56	32.56	31.33	31.90	3131691
2011-08-01	32.90	32.92	31.39	31.79	3087573
2011-08-02	31.75	32.38	30.59	30.63	4661301
2011-08-03	30.94	31.02	29.76	30.22	3105233
2011-08-04	29.56	29.71	28.43	28.71	5043816
2011-08-05	29.37	29.73	27.23	28.00	6496032
2011-08-08	26.85	27.14	25.49	25.75	5968494
2011-08-09	25.85	27.68	25.78	27.63	6401718
2011-08-10	27.32	28.10	26.76	27.24	4601880
2011-08-11	27.75	29.13	27.51	28.77	4292772
2011-08-12	29.18	29.63	28.56	28.85	2763655
2011-08-15	28.70	28.83	28.07	28.47	3633141
2011-08-16	28.06	28.82	27.43	27.80	3696957
2011-08-17	28.38	29.56	28.32	29.04	3448866
2011-08-18	28.24	28.65	27.92	28.22	5287008
2011-08-19	27.69	28.67	27.55	27.90	2369879
2011-08-22	28.47	28.75	27.62	27.67	1939262
2011-08-23	27.90	28.95	27.76	28.95	2298474
2011-08-24	29.01	29.60	28.57	29.59	2266090
2011-08-25	29.75	29.85	28.96	29.09	1725216
2011-08-26	29.04	30.04	28.39	30.01	1941960
2011-08-29	30.35	30.58	29.86	30.50	2088223
2011-08-30	30.69	31.68	30.42	31.49	2636931
2011-08-31	32.19	32.27	31.35	31.54	2902483
2011-09-01	31.67	31.86	31.14	31.23	1743243
2011-09-02	30.70	30.81	29.75	30.28	2376803
2011-09-06	29.07	29.79	28.74	29.75	2307156
2011-09-07	30.21	30.72	30.00	30.50	1957214
2011-09-08	30.13	30.62	29.72	29.92	1923382
2011-09-09	29.51	29.60	28.54	28.83	2416408
2011-09-12	28.63	28.86	28.02	28.82	2364751
2011-09-13	28.89	29.21	28.50	29.03	1809786
2011-09-14	29.25	29.45	28.27	29.27	2586176
2011-09-15	29.70	29.84	29.06	29.50	1766283
2011-09-16	29.65	29.72	29.12	29.39	3365481
2011-09-19	28.86	28.86	28.13	28.65	2446849
2011-09-20	28.61	28.90	27.54	27.55	2977854
2011-09-21	27.55	27.55	26.07	26.08	4055651
2011-09-22	24.95	25.22	23.40	23.95	5790089
2011-09-23	23.81	24.80	23.67	24.47	2986585
2011-09-26	24.80	25.10	23.87	24.81	3347325
2011-09-27	26.01	26.79	25.85	26.19	3504026
2011-09-28	25.66	25.81	24.19	24.34	3789012
2011-09-29	24.97	25.12	23.48	24.15	2749602
2011-09-30	23.70	23.91	23.22	23.34	3063667
2011-10-03	23.05	23.54	22.42	22.44	3249271
2011-10-04	22.16	22.65	21.09	22.40	5050339
2011-10-05	22.50	24.79	22.50	24.65	5150015
2011-10-06	24.95	25.66	24.75	25.26	3498232
2011-10-07	25.78	25.78	24.09	24.37	2999533
2011-10-10	25.26	25.50	24.84	25.08	2401469
2011-10-11	24.57	25.56	24.55	25.15	2247746
2011-10-12	25.68	26.58	25.61	25.84	2888496
2011-10-13	25.82	25.91	24.70	25.45	2275883
2011-10-14	26.23	26.63	25.84	26.43	1849520
2011-10-17	26.56	26.58	25.50	25.63	2306077
2011-10-18	25.32	26.55	24.71	26.42	2090264
2011-10-19	26.36	26.49	25.32	25.46	1886179
2011-10-20	25.47	25.86	24.61	25.46	2268086
2011-10-21	25.97	26.23	25.72	26.06	1828113
2011-10-24	26.76	27.46	26.63	27.46	2854816
2011-10-25	27.55	27.62	26.85	27.00	3146110
2011-10-26	27.67	28.08	27.00	27.96	2760544
2011-10-27	29.19	30.69	29.18	30.29	5040819
2011-10-28	29.90	30.32	29.68	30.31	3137393
2011-10-31	29.60	29.65	28.57	28.65	3192980
2011-11-01	27.34	28.57	27.04	27.77	3297443
2011-11-02	28.73	29.01	28.27	28.92	2815653
2011-11-03	29.35	29.83	28.90	29.01	4805205
2011-11-04	28.89	29.70	28.69	29.53	2675475
2011-11-07	29.60	29.63	28.96	29.60	2086367
2011-11-08	29.98	30.77	29.75	30.60	3331274
2011-11-09	29.84	30.05	29.11	29.19	3948803
2011-11-10	29.80	29.88	29.09	29.62	2414135
2011-11-11	29.99	30.44	29.53	30.35	2479906
2011-11-14	29.79	29.88	29.15	29.34	1828957
2011-11-15	29.16	29.42	28.69	29.27	2264269
2011-11-16	28.94	29.37	28.74	28.89	3304460
2011-11-17	28.72	28.94	27.47	27.63	3180052
2011-11-18	27.98	28.29	27.47	27.52	2029414
2011-11-21	27.00	27.23	26.49	27.07	2351613
2011-11-22	27.09	27.48	26.66	26.95	2267151
2011-11-23	26.54	26.62	25.96	25.97	3002878
2011-11-25	25.97	26.16	25.71	25.81	1295328
2011-11-28	26.81	27.55	26.74	27.46	2845155
2011-11-29	27.68	27.90	27.31	27.62	1881806
2011-11-30	29.01	29.41	28.65	29.07	4820508
2011-12-01	29.29	29.46	28.64	29.15	1682940
2011-12-02	29.13	29.40	28.60	28.64	2404220
2011-12-05	29.28	29.46	28.94	29.16	1868255
2011-12-06	29.22	29.79	29.01	29.38	2603712
2011-12-07	29.33	29.65	29.14	29.51	1878550
2011-12-08	29.21	29.22	28.34	28.75	3122619
2011-12-09	28.96	29.82	28.77	29.77	2539794
2011-12-12	29.15	29.60	28.79	29.52	2905887
2011-12-13	28.97	29.33	27.30	27.59	4931540
2011-12-14	27.44	27.52	26.70	27.17	3071013
2011-12-15	27.45	27.62	26.93	27.31	2276925
2011-12-16	27.43	27.79	27.20	27.51	3958661
2011-12-19	27.57	27.57	26.60	26.67	2337535
2011-12-20	27.19	27.94	27.19	27.89	1898185
2011-12-21	27.95	28.21	27.65	28.09	2331785
2011-12-22	28.39	28.64	28.06	28.52	1816092
2011-12-23	28.73	28.97	28.44	28.97	1428758
2011-12-27	28.75	28.95	28.47	28.61	1106763
2011-12-28	28.62	28.82	27.78	27.96	1681864
2011-12-29	27.90	28.09	27.71	27.96	1574638
2011-12-30	27.93	28.61	27.92	28.18	1513605
2012-01-03	29.10	29.79	29.02	29.55	2697745
2012-01-04	29.48	29.71	29.16	29.42	2005423
2012-01-05	29.29	29.41	28.77	29.28	2092034
2012-01-06	29.42	29.50	28.76	29.10	1679457
2012-01-09	28.92	29.14	28.02	28.81	2603850
2012-01-10	29.64	30.21	29.60	29.88	2830031
2012-01-11	30.08	30.39	29.80	30.26	2991353
2012-01-12	30.83	31.28	30.55	31.20	3279445
2012-01-13	30.68	31.05	30.36	31.02	2204200
2012-01-17	31.51	32.46	31.51	31.93	4760964
2012-01-18	32.34	33.29	31.99	33.16	5234124
2012-01-19	33.44	33.60	33.04	33.36	3676529
2012-01-20	33.22	33.29	32.58	32.82	2748961
2012-01-23	33.19	33.73	33.04	33.58	3371942
2012-01-24	32.98	33.10	32.02	32.99	3961980
2012-01-25	32.99	33.98	32.61	33.70	4035331
2012-01-26	33.90	34.81	33.39	33.62	4790083
2012-01-27	33.62	33.95	33.39	33.73	2886830
2012-01-30	32.64	32.88	31.62	32.46	5624702
2012-01-31	32.67	33.04	31.94	32.40	4089636
2012-02-01	32.84	32.89	32.44	32.48	3448725
2012-02-02	32.54	32.75	32.09	32.13	2468630
2012-02-03	32.81	33.06	32.36	32.90	3510773
2012-02-06	32.72	32.91	32.46	32.86	2492334
2012-02-07	32.70	33.16	32.33	32.62	2340311
2012-02-08	32.79	33.53	32.60	32.66	2351926
2012-02-09	32.79	32.85	32.19	32.53	2789016
2012-02-10	32.10	32.10	31.14	31.46	3456987
2012-02-13	31.82	31.96	30.94	31.29	2445133
2012-02-14	31.09	31.19	29.93	30.38	3976299
2012-02-15	30.56	30.76	29.98	30.39	2831958
2012-02-16	30.22	31.12	30.02	30.89	2608873
2012-02-17	30.99	31.07	30.18	30.36	2397405
2012-02-21	30.78	31.08	30.44	30.83	2072578
2012-02-22	30.68	31.52	30.68	31.38	3186228
2012-02-23	31.51	31.70	30.94	31.46	2481071
2012-02-24	31.53	31.73	31.08	31.33	2154155
2012-02-27	30.97	31.13	30.71	30.91	2808929
2012-02-28	31.00	31.37	30.90	31.11	2283042
2012-02-29	31.12	31.38	30.24	30.36	3032074
2012-03-01	30.43	30.95	30.43	30.54	1319671
2012-03-02	30.50	30.57	29.67	30.07	2563075
2012-03-05	29.79	29.79	29.13	29.54	2301015
2012-03-06	28.61	29.08	28.03	29.02	3362264
2012-03-07	29.19	29.29	28.70	29.11	2388655
2012-03-08	29.42	29.68	29.06	29.49	1419749
2012-03-09	29.42	30.44	29.37	29.63	3495910
2012-03-12	29.63	30.17	29.58	29.86	1800791
2012-03-13	30.16	30.53	30.02	30.49	2165559
2012-03-14	30.30	30.43	29.54	29.75	2113118
2012-03-15	29.84	30.13	29.60	29.77	1922853
2012-03-16	29.88	30.13	29.79	30.07	1911732
2012-03-19	29.98	30.54	29.88	30.37	1689793
2012-03-20	29.69	29.82	29.00	29.60	3090165
2012-03-21	29.72	29.92	29.26	29.81	1668896
2012-03-22	29.36	29.36	28.88	29.13	2001914
2012-03-23	29.23	29.55	29.05	29.22	1762222
2012-03-26	29.50	29.61	29.05	29.44	1918627
2012-03-27	30.13	30.35	29.90	29.92	3555469
2012-03-28	29.86	29.93	28.88	29.62	3755779
2012-03-29	29.39	29.61	28.93	29.59	2200500
2012-03-30	29.89	30.34	29.58	29.93	2499727
2012-04-02	30.00	30.44	29.98	30.12	2566559
2012-04-03	30.09	30.18	29.69	29.90	2173149
2012-04-04	29.21	29.67	29.15	29.38	2126976
2012-04-05	29.34	29.71	28.94	29.02	1502833
2012-04-09	28.59	28.99	28.50	28.75	2080582
2012-04-10	28.80	29.02	28.22	28.50	3403254
2012-04-11	28.78	29.01	28.40	28.51	2293151
2012-04-12	28.55	30.12	28.54	30.07	3116106
2012-04-13	29.89	29.92	29.11	29.35	2735616
2012-04-16	29.54	29.77	29.07	29.51	1923614
2012-04-17	29.70	30.14	29.68	29.75	2101254
2012-04-18	29.58	29.85	29.26	29.64	2135261
2012-04-19	29.63	29.97	29.35	29.56	1806260
2012-04-20	29.76	29.92	29.49	29.53	1813815
2012-04-23	28.95	28.95	28.30	28.82	2384345
2012-04-24	28.98	29.63	28.89	29.24	1926791
2012-04-25	29.50	29.83	29.33	29.83	1578286
2012-04-26	29.68	30.20	29.51	30.01	1903881
2012-04-27	30.13	30.67	30.13	30.64	3057518
2012-04-30	30.60	31.14	30.41	31.03	2649649
2012-05-01	31.21	31.56	31.07	31.26	2091257
2012-05-02	31.02	31.49	30.81	31.41	1994022
2012-05-03	31.41	31.50	31.19	31.34	3140689
2012-05-04	31.08	31.30	30.30	30.42	2662378
2012-05-07	30.18	30.55	29.86	30.43	2212672
2012-05-08	30.01	30.12	29.28	29.71	3865088
2012-05-09	28.73	29.41	28.49	29.04	1720505
2012-05-10	29.41	29.49	28.94	29.11	1266187
2012-05-11	28.72	29.25	28.65	28.98	1179399
2012-05-14	28.55	28.86	28.35	28.38	1620173
2012-05-15	28.38	28.50	27.22	27.36	2874458
2012-05-16	27.44	28.08	27.15	27.17	2442021
2012-05-17	27.12	27.47	26.75	26.82	2093481
2012-05-18	26.92	27.17	26.38	26.58	1972144
2012-05-21	26.71	27.40	26.61	27.33	1756982
2012-05-22	27.42	27.82	27.00	27.27	1671752
2012-05-23	26.96	27.32	26.16	27.29	2286965
2012-05-24	27.51	27.56	26.92	27.36	1385724
2012-05-25	27.33	27.48	27.04	27.17	1226945
2012-05-29	27.38	28.13	27.17	27.84	1561020
2012-05-30	27.41	27.41	27.00	27.09	1855305
2012-05-31	27.13	27.26	26.31	26.85	2803345
2012-06-01	26.31	26.97	26.31	26.91	2425803
2012-06-04	26.97	27.16	26.43	27.15	1870441
2012-06-05	27.15	27.60	27.01	27.43	1829094
2012-06-06	27.79	28.19	27.61	27.96	1921473
2012-06-07	28.51	28.78	27.95	28.03	1410262
2012-06-08	27.78	28.18	27.43	28.10	1665312
2012-06-11	28.52	28.65	27.49	27.52	1169524
2012-06-12	27.79	27.94	27.47	27.81	1909446
2012-06-13	27.77	28.51	27.60	28.09	2629038
2012-06-14	28.16	28.16	27.68	28.10	1892810
2012-06-15	28.20	29.00	28.13	29.00	3043635
2012-06-18	28.71	29.25	28.60	29.02	1542056
2012-06-19	29.27	29.86	29.15	29.64	1771008
2012-06-20	29.49	29.99	29.30	29.73	1738984
2012-06-21	29.46	29.46	28.46	28.54	2107138
2012-06-22	28.70	29.01	28.36	28.74	2591509
2012-06-25	28.34	28.47	28.15	28.22	1928563
2012-06-26	28.27	28.51	27.90	28.32	1709064
2012-06-27	28.48	28.97	28.25	28.79	1629591
2012-06-28	28.46	28.89	28.25	28.85	1109118
2012-06-29	29.81	29.98	29.54	29.74	2307190
2012-07-02	29.75	29.97	29.38	29.72	1463550
2012-07-03	30.13	30.53	30.01	30.30	1960356
2012-07-05	30.19	30.54	30.05	30.32	2046644
2012-07-06	29.96	30.04	29.65	29.97	1317296
2012-07-09	29.72	29.88	29.54	29.62	899595
2012-07-10	29.75	29.93	28.89	29.21	1633422
2012-07-11	29.28	29.54	29.03	29.29	1164410
2012-07-12	29.09	29.38	28.62	29.14	1049978
2012-07-13	29.40	29.97	29.32	29.74	1551855
2012-07-16	29.69	29.76	29.40	29.69	967239
2012-07-17	29.77	29.97	29.61	29.90	1261640
2012-07-18	29.69	30.19	29.63	29.97	1178769
2012-07-19	30.15	30.61	30.02	30.50	1412748
2012-07-20	30.20	30.21	29.69	30.03	1306110
2012-07-23	29.38	29.69	29.16	29.51	1509454
2012-07-24	29.59	29.69	28.84	29.09	1258503
2012-07-25	29.23	29.29	28.65	28.80	1697502
2012-07-26	29.35	29.41	28.84	29.33	1528206
2012-07-27	29.46	30.06	28.90	29.89	3341135
2012-07-30	29.99	30.39	29.96	30.29	1295147
2012-07-31	30.38	30.53	29.99	30.47	2765977
2012-08-01	30.45	30.74	30.15	30.34	1908270
2012-08-02	30.02	30.54	29.70	29.99	2161976
2012-08-03	30.43	30.83	30.36	30.63	1776763
2012-08-06	30.56	31.62	30.56	31.10	3100310
2012-08-07	31.34	31.69	31.31	31.43	2174014
2012-08-08	31.28	31.82	31.28	31.48	1304355
2012-08-09	31.51	31.86	31.43	31.62	1887975
2012-08-10	31.57	31.90	31.41	31.88	1648658
2012-08-13	31.65	31.72	31.18	31.28	1006062
2012-08-14	31.33	31.48	30.79	30.85	1300526
2012-08-15	30.68	30.73	30.40	30.68	1078090
2012-08-16	30.68	31.00	30.53	30.97	1202298
2012-08-17	30.96	31.10	30.77	30.81	821291
2012-08-20	30.61	30.94	30.58	30.73	1143114
2012-08-21	31.09	31.62	30.86	30.97	1319896
2012-08-22	30.83	31.05	30.50	30.87	1193041
2012-08-23	30.73	31.28	30.73	30.86	1644611
2012-08-24	30.73	30.88	30.42	30.68	1123179
2012-08-27	30.66	30.68	30.32	30.39	1051712
2012-08-28	30.45	31.18	30.38	30.82	1975303
2012-08-29	30.87	30.87	30.36	30.53	1912187
2012-08-30	30.33	30.37	30.07	30.23	1416731
2012-08-31	30.48	30.75	30.11	30.71	1563773
2012-09-04	30.68	30.69	30.25	30.27	1543573
2012-09-05	30.20	30.34	30.05	30.19	1388681
2012-09-06	30.27	30.97	30.25	30.76	1571670
2012-09-07	31.15	32.55	31.08	32.40	3667317
2012-09-10	32.38	32.72	32.22	32.33	1689552
2012-09-11	32.41	32.69	32.25	32.44	1184666
2012-09-12	32.66	32.89	32.34	32.57	1453829
2012-09-13	32.46	33.76	32.18	33.69	2542595
2012-09-14	34.13	34.85	34.04	34.85	4727384
2012-09-17	34.11	34.69	34.05	34.14	1880833
2012-09-18	34.03	34.15	33.53	33.82	1551783
2012-09-19	33.73	34.06	33.53	33.72	2068368
2012-09-20	33.25	33.26	32.72	32.97	3303429
2012-09-21	33.24	33.35	32.03	32.06	6934340
2012-09-24	31.96	32.78	31.76	32.67	2945448
2012-09-25	32.66	32.98	32.09	32.13	2521179
2012-09-26	32.03	32.57	31.56	32.21	1963772
2012-09-27	32.42	32.55	31.87	32.46	1422610
2012-09-28	32.41	32.54	32.11	32.43	1313629
2012-10-01	32.74	33.01	32.39	32.62	1571303
2012-10-02	32.85	33.00	32.40	32.61	1784786
2012-10-03	32.61	32.97	32.55	32.66	1821965
2012-10-04	32.85	33.39	32.84	33.24	1987984
2012-10-05	33.46	33.72	33.20	33.29	1554740
2012-10-08	32.88	33.49	32.84	33.43	1753159
2012-10-09	33.89	33.89	33.23	33.29	1775919
2012-10-10	33.20	33.37	32.94	33.22	1845932
2012-10-11	33.39	33.62	33.22	33.53	1818763
2012-10-12	33.41	33.49	33.02	33.05	1216296
2012-10-15	32.97	33.45	32.79	33.44	1391393
2012-10-16	33.51	34.12	33.50	34.09	1681877
2012-10-17	34.29	35.38	34.18	35.18	3080928
2012-10-18	35.16	35.33	34.95	35.07	1865469
2012-10-19	35.40	35.87	34.71	34.90	3394976
2012-10-22	34.77	35.42	34.71	35.10	1640825
2012-10-23	34.46	34.63	34.12	34.47	1943110
2012-10-24	34.14	35.15	34.10	34.83	2202691
2012-10-25	34.86	35.59	34.86	35.47	2317237
2012-10-26	35.44	35.87	35.27	35.84	4743494
2012-10-31	36.01	36.10	35.76	35.96	3277599
2012-11-01	36.12	36.94	36.06	36.75	2292677
2012-11-02	37.03	37.23	36.28	36.38	2564421
2012-11-05	36.46	36.69	35.90	36.34	3325797
2012-11-06	33.77	33.89	33.04	33.35	3239907
2012-11-07	33.10	33.36	32.58	33.19	2781918
2012-11-08	33.48	33.48	32.62	32.70	1891125
2012-11-09	32.62	33.18	32.34	32.75	1730868
2012-11-12	32.86	33.22	32.50	32.56	1055074
2012-11-13	32.23	32.69	32.00	32.22	1679988
2012-11-14	32.33	32.33	31.30	31.41	2288147
2012-11-15	31.24	31.74	31.20	31.52	2021400
2012-11-16	31.56	31.95	31.38	31.78	1983846
2012-11-19	32.19	32.86	32.17	32.83	1918036
2012-11-20	32.76	33.14	32.54	32.97	1756537
2012-11-21	33.53	33.67	33.04	33.61	2380924
2012-11-23	33.76	34.37	33.72	34.31	1259986
2012-11-26	34.13	34.51	33.98	34.39	2247938
2012-11-27	34.65	34.65	33.93	33.94	1553342
2012-11-28	33.64	34.20	33.52	34.13	1273317
2012-11-29	34.46	34.97	34.42	34.68	1418534
2012-11-30	34.75	34.81	34.25	34.26	2121515
2012-12-03	34.45	34.62	34.22	34.23	1144396
2012-12-04	34.18	34.55	33.91	34.07	1521460
2012-12-05	34.31	35.33	33.90	35.17	3555498
2012-12-06	35.43	35.70	35.28	35.64	2257104
2012-12-07	35.74	36.08	35.66	36.04	2233256
2012-12-10	36.02	36.28	35.86	36.24	1608842
2012-12-11	36.25	36.53	36.06	36.28	2875638
2012-12-12	36.48	36.48	35.94	36.07	3186546
2012-12-13	36.10	36.27	35.54	35.65	1877959
2012-12-14	35.85	36.26	35.54	36.06	1993993
2012-12-17	36.20	36.21	35.78	36.08	2140021
2012-12-18	36.23	36.26	35.94	36.25	2071107
2012-12-19	36.12	36.50	36.06	36.10	1827415
2012-12-20	36.08	36.42	35.78	36.08	1920186
2012-12-21	35.60	35.78	35.42	35.50	3173134
2012-12-24	35.46	35.76	35.38	35.75	602443
2012-12-26	36.17	36.26	35.58	35.61	1154038
2012-12-27	35.58	35.95	35.32	35.72	1099091
2012-12-28	35.42	35.61	35.17	35.18	1107975
2012-12-31	35.17	35.84	35.04	35.74	1535115
2013-01-02	36.72	37.09	36.53	36.98	2271494
2013-01-03	37.02	37.02	36.43	36.56	1743078
2013-01-04	36.74	36.89	36.36	36.89	1532738
2013-01-07	36.91	37.24	36.70	37.14	1662951
2013-01-08	37.06	37.10	36.53	36.62	1577558
2013-01-09	36.81	37.26	36.78	37.04	2910380
2013-01-10	37.35	37.45	36.97	37.16	1622391
2013-01-11	37.16	37.25	36.84	37.24	1442431
2013-01-14	37.37	38.02	37.35	37.82	1863205
2013-01-15	37.76	38.25	37.66	38.23	2105334
2013-01-16	38.00	38.10	37.83	38.10	1639748
2013-01-17	38.23	38.53	38.02	38.42	1958148
2013-01-18	38.54	38.96	38.46	38.94	1981085
2013-01-22	39.11	39.38	38.77	39.28	2245343
2013-01-23	39.28	39.67	39.27	39.61	2350559
2013-01-24	39.46	39.51	38.75	38.91	3283112
2013-01-25	38.95	39.08	38.58	38.94	2157455
2013-01-28	37.88	37.99	37.09	37.17	4327865
2013-01-29	37.00	37.38	36.98	37.14	3125152
2013-01-30	37.09	37.32	36.59	36.99	2316733
2013-01-31	36.92	37.57	36.88	37.18	2132063
2013-02-01	37.59	37.72	36.91	37.60	2111499
2013-02-04	37.38	37.74	37.17	37.41	1519125
2013-02-05	37.57	38.07	37.57	37.79	1856113
2013-02-06	37.80	38.50	37.76	38.44	2142739
2013-02-07	38.48	38.48	37.92	38.10	1275063
2013-02-08	38.19	38.75	38.19	38.57	1853711
2013-02-11	38.23	38.28	37.70	37.89	1541764
2013-02-12	37.78	37.95	37.62	37.77	1168145
2013-02-13	37.89	37.97	37.58	37.76	1367584
2013-02-14	37.71	38.21	37.62	38.00	1428372
2013-02-15	37.97	37.99	37.30	37.44	1280584
2013-02-19	37.44	37.44	36.30	36.42	3165151
2013-02-20	36.25	36.33	35.33	35.39	3178938
2013-02-21	35.07	35.35	34.59	34.89	2323929
2013-02-22	35.13	35.17	34.39	34.69	1933337
2013-02-25	34.81	34.99	34.26	34.31	2484168
2013-02-26	34.44	35.69	34.44	35.45	3724894
2013-02-27	35.49	35.95	35.30	35.78	1460410
2013-02-28	35.82	36.00	35.53	35.67	2136874
2013-03-01	35.37	35.60	35.04	35.25	2118428
2013-03-04	35.10	35.32	34.77	35.30	2033416
2013-03-05	35.35	35.82	35.35	35.58	2063335
2013-03-06	35.58	35.80	35.28	35.66	1772996
2013-03-07	35.80	36.00	35.25	35.46	1506544
2013-03-08	35.63	35.87	35.49	35.80	1297730
2013-03-11	35.73	35.73	35.22	35.59	1577780
2013-03-12	35.61	36.09	35.50	35.76	1262609
2013-03-13	35.74	35.76	34.89	34.92	1847531
2013-03-14	34.88	35.06	34.60	34.96	1792153
2013-03-15	34.92	35.08	34.53	34.68	2650531
2013-03-18	34.38	34.68	33.96	34.15	2032872
2013-03-19	34.08	34.27	33.44	33.73	2159101
2013-03-20	33.78	34.22	33.59	34.06	1492752
2013-03-21	33.94	34.19	33.84	33.86	1149778
2013-03-22	33.82	34.10	33.71	34.01	1354836
2013-03-25	34.06	34.34	33.88	34.08	1642449
2013-03-26	34.17	34.44	34.02	34.40	1257120
2013-03-27	34.20	34.85	33.84	34.83	1834656
2013-03-28	34.74	35.52	34.49	35.46	2824514
2013-04-01	35.41	35.44	34.86	35.13	1952441
2013-04-02	35.18	35.30	34.07	34.25	2413861
2013-04-03	34.22	34.24	32.68	32.95	3333997
2013-04-04	33.04	33.58	32.78	32.99	2002825
2013-04-05	32.60	33.64	31.39	33.55	3465369
2013-04-08	34.03	34.21	33.20	33.30	3486041
2013-04-09	33.44	34.34	33.43	34.01	2792545
2013-04-10	34.08	34.37	34.08	34.22	2103406
2013-04-11	34.16	34.20	33.66	33.83	1247628
2013-04-12	33.57	33.65	32.71	32.85	1911262
2013-04-15	31.84	31.88	30.26	30.37	4604941
2013-04-16	30.82	31.37	30.53	30.96	2483025
2013-04-17	30.43	30.44	29.02	29.58	3938060
2013-04-18	29.54	30.16	29.08	29.72	2774406
2013-04-19	29.71	30.21	29.38	30.19	4452295
2013-04-22	30.17	30.66	29.98	30.55	2069838
2013-04-23	30.53	30.59	30.02	30.31	2209886
2013-04-24	30.51	30.99	30.50	30.90	2000348
2013-04-25	31.47	32.35	31.37	31.69	2804395
2013-04-26	31.57	31.67	30.76	31.04	2014152
2013-04-29	31.71	31.71	30.88	31.05	1462661
2013-04-30	30.98	31.46	30.47	31.46	2000218
2013-05-01	31.32	31.49	30.85	31.16	2022125
2013-05-02	31.35	31.37	30.84	30.98	1842843
2013-05-03	32.01	32.53	31.77	32.37	2636285
2013-05-06	32.15	32.37	31.70	31.94	1968030
2013-05-07	31.76	32.06	31.17	31.52	2197057
2013-05-08	31.80	32.40	31.73	32.23	2352368
2013-05-09	32.21	32.26	31.52	31.58	1835096
2013-05-10	31.50	31.70	31.01	31.44	1254435
2013-05-13	31.32	31.45	30.79	30.87	1552781
2013-05-14	30.36	30.96	30.32	30.57	1686379
2013-05-15	30.36	30.71	30.16	30.47	1870188
2013-05-16	30.21	30.65	30.00	30.19	1685311
2013-05-17	30.40	31.20	30.35	31.20	2067542
2013-05-20	31.15	31.32	30.75	31.03	1674667
2013-05-21	31.08	31.30	30.85	30.99	1457881
2013-05-22	31.23	32.02	30.69	30.90	2416903
2013-05-23	30.20	30.29	29.52	29.94	3054896
2013-05-24	29.70	29.81	29.36	29.69	1769093
2013-05-28	30.00	30.23	29.83	30.04	1265221
2013-05-29	29.67	29.82	29.29	29.62	1962278
2013-05-30	29.78	30.60	29.54	30.28	2055257
2013-05-31	30.01	30.08	29.39	29.40	2311784
2013-06-03	29.61	30.03	29.52	29.86	1424214
2013-06-04	29.71	29.94	29.63	29.88	1500447
2013-06-05	29.77	29.83	29.14	29.22	1299828
2013-06-06	29.27	29.63	29.06	29.60	1765400
2013-06-07	29.53	29.70	29.14	29.56	1522885
2013-06-10	29.45	29.73	29.09	29.33	1733509
2013-06-11	28.81	28.88	27.96	28.02	3592780
2013-06-12	28.27	28.29	27.62	27.63	2586452
2013-06-13	27.61	28.63	27.56	28.54	2344983
2013-06-14	28.63	28.72	27.86	28.07	1901175
2013-06-17	28.27	28.44	28.11	28.18	1896617
2013-06-18	28.08	28.27	27.97	28.09	1042418
2013-06-19	28.00	28.10	27.30	27.31	1866809
2013-06-20	26.72	26.98	26.33	26.67	2310347
2013-06-21	27.02	27.08	26.28	26.54	2692291
2013-06-24	26.15	26.16	25.08	25.54	2954192
2013-06-25	25.82	26.05	25.59	25.68	2702239
2013-06-26	25.85	25.86	25.40	25.56	1661870
2013-06-27	25.73	26.11	25.48	26.04	2185665
2013-06-28	25.82	26.16	25.69	26.07	2556808
2013-07-01	26.54	26.59	26.08	26.13	2206991
2013-07-02	26.07	26.07	25.39	25.66	1955798
2013-07-03	25.60	25.99	25.39	25.80	1138810
2013-07-05	25.84	25.84	25.14	25.45	1182636
2013-07-08	25.49	25.57	25.07	25.19	1739718
2013-07-09	25.41	25.60	25.18	25.24	1780398
2013-07-10	25.28	25.66	25.25	25.45	1666650
2013-07-11	26.26	26.64	26.07	26.25	2003326
2013-07-12	26.16	26.17	25.47	25.86	1649675
2013-07-15	25.86	26.24	25.51	26.20	1645016
2013-07-16	26.35	26.45	26.16	26.39	1374679
2013-07-17	26.62	26.66	25.99	26.11	2029634
2013-07-18	26.38	26.94	26.33	26.83	1586053
2013-07-19	26.71	26.76	26.13	26.36	1716827
2013-07-22	26.54	27.13	26.43	27.04	1536138
2013-07-23	27.24	27.60	26.98	27.50	2261027
2013-07-24	27.45	27.45	26.26	26.39	1919252
2013-07-25	26.18	26.55	26.03	26.22	1782388
2013-07-26	25.99	26.62	25.96	26.55	1222107
2013-07-29	26.41	26.49	26.20	26.22	1078336
2013-07-30	26.16	26.22	25.28	25.38	2488068
2013-07-31	25.35	25.38	24.59	24.61	4031035
2013-08-01	24.94	24.95	24.74	24.80	3458480
2013-08-02	24.85	25.23	24.62	25.18	3598826
2013-08-05	25.11	25.19	24.71	24.88	1831657
2013-08-06	24.87	24.87	24.55	24.66	1806939
2013-08-07	24.54	24.73	24.31	24.45	1600003
2013-08-08	24.85	26.25	24.85	26.05	2831658
2013-08-09	26.17	27.36	26.03	27.17	3993288
2013-08-12	27.14	27.81	27.10	27.81	3278287
2013-08-13	27.82	27.93	26.60	26.72	2574820
2013-08-14	26.83	27.68	26.76	27.65	2623329
2013-08-15	27.30	27.98	27.18	27.75	3199195
2013-08-16	27.68	27.84	27.16	27.18	2381707
2013-08-19	27.11	27.30	26.66	26.69	1251370
2013-08-20	26.69	27.16	26.57	27.10	1170892
2013-08-21	26.85	26.86	26.29	26.32	1773267
2013-08-22	26.74	27.10	26.71	27.00	1339821
2013-08-23	27.02	27.36	26.77	27.00	1259994
2013-08-26	27.03	27.21	26.74	26.76	1024092
2013-08-27	26.60	26.63	25.99	26.08	1685846
2013-08-28	25.99	26.33	25.88	25.88	1334400
2013-08-29	25.87	26.17	25.78	25.86	1538271
2013-08-30	25.83	26.10	25.81	25.96	2215596
2013-09-03	26.52	26.69	25.87	26.19	1814956
2013-09-04	25.97	26.01	25.63	25.85	2153662
2013-09-05	25.76	26.09	25.71	25.78	1171848
2013-09-06	25.98	26.40	25.97	26.17	1296270
2013-09-09	26.32	26.83	26.16	26.72	1568446
2013-09-10	27.01	27.09	26.55	26.77	1318163
2013-09-11	26.57	27.37	26.34	27.33	1607387
2013-09-12	27.00	27.00	26.46	26.54	1372214
2013-09-13	26.53	26.55	25.90	25.97	1748791
2013-09-16	26.21	26.89	26.19	26.84	2593340
2013-09-17	26.98	27.23	26.85	27.15	1697175
2013-09-18	27.18	28.53	26.97	28.46	2617139
2013-09-19	28.63	28.63	27.54	27.93	2012097
2013-09-20	27.72	27.75	26.95	26.95	1498716
2013-09-23	26.83	27.47	26.82	27.16	1411638
2013-09-24	27.00	27.10	26.56	26.59	1565165
2013-09-25	26.71	26.84	26.21	26.33	2203648
2013-09-26	26.39	26.71	26.39	26.58	1023598
2013-09-27	26.43	26.57	25.92	26.28	1806922
2013-09-30	25.88	26.19	25.66	25.71	2251313
2013-10-01	25.48	26.08	25.48	25.96	1312492
2013-10-02	25.77	25.93	25.53	25.69	2265298
2013-10-03	25.69	25.82	25.41	25.44	1873772
2013-10-04	25.48	25.75	25.40	25.49	1666995
2013-10-07	25.40	25.78	25.40	25.59	972137
2013-10-08	25.50	25.61	25.00	25.10	1432844
2013-10-09	25.01	25.44	25.00	25.03	2297591
2013-10-10	25.23	25.63	25.13	25.56	1451343
2013-10-11	25.47	26.02	25.30	25.90	1160462
2013-10-14	25.80	26.89	25.73	26.67	1964279
2013-10-15	26.50	26.68	26.27	26.32	2163396
2013-10-16	26.32	26.73	26.31	26.58	1153638
2013-10-17	26.71	27.20	26.67	27.03	1367101
2013-10-18	27.24	27.25	26.66	26.86	1064330
2013-10-21	26.93	27.06	26.73	26.85	1103725
2013-10-22	27.23	28.07	27.12	27.88	2310114
2013-10-23	27.50	27.54	27.18	27.41	1343252
2013-10-24	27.52	27.84	27.37	27.60	1202658
2013-10-25	27.52	27.65	27.11	27.34	1267201
2013-10-28	27.33	27.76	27.19	27.36	2332729
2013-10-29	27.49	27.66	26.98	27.12	1915572
2013-10-30	27.16	27.35	26.51	26.67	1466114
2013-10-31	26.58	26.76	26.37	26.38	1867831
2013-11-01	26.37	26.87	26.16	26.77	1792768
2013-11-04	26.88	27.18	26.74	26.81	1431687
2013-11-05	26.61	26.79	26.23	26.49	1858601
2013-11-06	26.85	27.12	26.67	26.99	2233548
2013-11-07	27.07	27.07	26.26	26.28	1532768
2013-11-08	26.12	26.54	25.84	26.51	2653577
2013-11-11	26.44	26.44	25.99	26.15	1433647
2013-11-12	25.93	26.11	25.49	25.68	1563135
2013-11-13	25.37	25.40	25.00	25.34	3422294
2013-11-14	25.30	25.70	25.29	25.56	2198548
2013-11-15	25.63	25.77	25.35	25.40	1633778
2013-11-18	25.36	25.45	25.05	25.14	2216250
2013-11-19	25.19	25.24	24.61	24.77	2663329
2013-11-20	24.72	24.97	24.45	24.56	2663914
2013-11-21	24.64	24.80	24.33	24.61	1986643
2013-11-22	24.56	24.59	24.00	24.23	2612570
2013-11-25	24.24	24.31	23.80	23.85	2068669
2013-11-26	23.71	23.72	23.13	23.53	3197799
2013-11-27	23.60	24.11	23.58	23.64	2207789
2013-11-29	23.93	24.02	23.66	23.69	1302493
2013-12-02	23.64	23.79	23.45	23.48	2360189
2013-12-03	23.35	23.63	23.32	23.48	2206711
2013-12-04	23.48	23.76	23.40	23.60	2301534
2013-12-05	23.36	23.52	23.22	23.39	3238095
2013-12-06	23.68	23.85	23.47	23.61	1927135
2013-12-09	23.68	24.25	23.64	24.16	1935591
2013-12-10	24.21	24.68	24.19	24.50	3242618
2013-12-11	24.51	24.52	23.82	23.82	2982543
2013-12-12	23.65	23.77	23.31	23.52	2413418
2013-12-13	23.68	24.07	23.67	24.05	2596289
2013-12-16	24.14	24.75	24.13	24.72	2774025
2013-12-17	24.84	25.25	24.49	24.73	3008272
2013-12-18	25.15	25.51	24.93	25.46	3523916
2013-12-19	25.30	25.66	25.28	25.51	2294349
2013-12-20	25.95	26.30	25.78	25.91	4740651
2013-12-23	26.07	26.15	25.55	25.71	2035862
2013-12-24	25.76	26.04	25.68	26.00	653659
2013-12-26	26.11	26.18	25.77	26.09	1337721
2013-12-27	26.24	26.42	26.15	26.34	1216345
2013-12-30	26.63	26.88	26.54	26.84	2278750
2013-12-31	26.90	27.12	26.84	27.10	1899985
2014-01-02	27.17	27.88	27.11	27.60	3557260
2014-01-03	27.53	27.59	26.94	26.96	2343233
2014-01-06	26.97	27.00	26.39	26.59	2578281
2014-01-07	26.53	26.64	26.26	26.28	2078792
2014-01-08	26.16	26.40	25.92	26.23	2899916
2014-01-09	26.11	26.17	25.67	25.74	1768781
2014-01-10	25.82	26.19	25.82	26.08	1539584
2014-01-13	26.01	26.34	25.91	26.26	2709608
2014-01-14	26.59	27.13	26.58	26.79	2350780
2014-01-15	26.79	27.19	26.78	27.03	2479777
2014-01-16	27.12	27.32	27.02	27.20	2057341
2014-01-17	27.29	27.69	27.28	27.69	2457973
2014-01-21	27.74	27.75	27.15	27.26	2318622
2014-01-22	27.22	27.36	27.00	27.32	2049475
2014-01-23	27.15	27.52	27.09	27.25	2375786
2014-01-24	26.98	27.15	26.15	26.35	4240208
2014-01-27	26.50	26.66	26.08	26.21	3970086
2014-01-28	26.32	26.40	26.09	26.32	1857257
2014-01-29	26.13	26.56	26.05	26.30	1346362
2014-01-30	26.43	26.56	26.13	26.35	1617021
2014-01-31	26.07	26.58	25.92	26.41	2007690
2014-02-03	26.55	26.57	25.94	26.03	3968777
2014-02-04	26.08	26.43	25.98	26.32	2398811
2014-02-05	26.28	26.97	26.26	26.66	2026713
2014-02-06	26.71	27.04	26.49	26.84	1848727
2014-02-07	27.10	28.29	26.99	28.24	2871577
2014-02-10	28.28	29.05	28.19	28.77	3866955
2014-02-11	28.71	30.15	28.22	30.03	4386100
2014-02-12	30.20	30.65	29.41	29.59	3345876
2014-02-13	29.23	29.89	29.20	29.86	2484633
2014-02-14	29.97	30.89	29.97	30.51	3641272
2014-02-18	30.53	30.83	30.28	30.42	2046603
2014-02-19	30.26	30.34	29.76	29.79	2206499
2014-02-20	29.78	29.99	29.52	29.94	1365069
2014-02-21	30.08	30.13	29.76	29.92	1293872
2014-02-24	29.79	29.82	29.31	29.39	1736880
2014-02-25	29.26	29.38	28.69	28.80	2398384
2014-02-26	28.85	29.16	28.75	28.85	2674213
2014-02-27	28.98	29.18	28.75	28.98	1608689
2014-02-28	28.96	29.07	28.69	28.80	1230615
2014-03-03	28.53	28.79	28.45	28.65	1161392
2014-03-04	28.99	29.03	28.51	28.60	2485864
2014-03-05	28.56	29.06	28.36	28.95	1686005
2014-03-06	29.05	29.54	29.05	29.27	1173751
2014-03-07	28.79	28.83	27.14	27.37	4538506
2014-03-10	26.86	26.88	26.08	26.41	3385505
2014-03-11	26.53	26.78	25.73	25.90	3449678
2014-03-12	25.89	26.37	25.85	26.16	2461906
2014-03-13	26.37	26.48	25.69	26.09	2864135
2014-03-14	26.18	26.36	26.02	26.30	1851703
2014-03-17	26.32	26.49	25.96	26.12	1371178
2014-03-18	26.06	26.42	25.92	26.29	1270736
2014-03-19	26.04	26.06	25.35	25.58	2848505
2014-03-20	25.27	25.75	25.26	25.60	1488135
2014-03-21	25.90	26.26	25.77	25.87	2270573
2014-03-24	25.98	26.18	25.72	25.87	1202571
2014-03-25	26.20	26.78	26.20	26.43	2052862
2014-03-26	26.51	26.67	25.58	25.62	2073855
2014-03-27	25.65	26.17	25.65	26.07	1866847
2014-03-28	26.68	27.51	26.58	27.40	2924024
2014-03-31	27.50	27.72	27.35	27.48	2232226
2014-04-01	27.57	28.00	27.50	27.95	2318077
2014-04-02	28.08	28.33	27.92	28.24	2249865
2014-04-03	28.14	28.45	28.09	28.36	1945644
2014-04-04	28.64	28.85	28.36	28.45	2392782
2014-04-07	28.34	28.75	28.30	28.62	1847893
2014-04-08	28.69	29.13	28.67	28.89	2076738
2014-04-09	28.92	29.02	28.44	28.98	2232329
2014-04-10	28.87	29.09	28.73	29.02	2227435
2014-04-11	28.80	28.92	28.17	28.36	2426187
2014-04-14	28.62	28.82	28.35	28.63	1309732
2014-04-15	28.08	28.12	27.12	27.67	3053132
2014-04-16	27.93	28.24	27.77	28.18	1377406
2014-04-17	28.07	28.31	27.96	28.17	741502
2014-04-21	28.12	28.30	27.82	28.08	776847
2014-04-22	28.06	28.52	27.93	28.42	1544925
2014-04-23	28.34	28.38	28.01	28.33	1616007
2014-04-24	28.18	28.65	28.18	28.51	1532333
2014-04-25	28.58	28.58	27.96	28.12	1105232
2014-04-28	27.85	28.05	27.58	28.00	1423708
2014-04-29	28.15	28.63	28.05	28.52	1287858
2014-04-30	28.35	28.67	28.17	28.45	1857656
2014-05-01	28.25	28.34	27.63	27.74	994659
2014-05-02	27.72	28.18	27.62	27.78	1418226
2014-05-05	27.67	27.67	27.15	27.24	1942665
2014-05-06	27.20	27.45	27.08	27.09	1858243
2014-05-07	27.10	27.18	26.91	27.07	1535165
2014-05-08	27.08	27.20	26.91	27.04	2062139
2014-05-09	27.01	27.17	26.72	26.92	1860177
2014-05-12	27.62	28.53	27.38	28.18	2560678
2014-05-13	28.18	28.27	27.72	27.79	1629557
2014-05-14	27.96	29.05	27.95	28.92	2302945
2014-05-15	28.76	28.97	28.13	28.36	2166864
2014-05-16	28.13	28.68	27.97	28.46	1520111
2014-05-19	28.29	28.64	28.28	28.42	1610181
2014-05-20	28.26	28.48	28.11	28.18	1187191
2014-05-21	28.17	28.35	27.90	28.21	1790187
2014-05-22	28.24	28.64	28.24	28.50	1259572
2014-05-23	28.50	28.96	28.48	28.72	1619094
2014-05-27	28.88	28.90	28.18	28.26	1827616
2014-05-28	28.15	28.15	27.61	27.85	1555455
2014-05-29	27.84	28.18	27.84	28.11	1811673
2014-05-30	27.86	28.16	27.64	28.05	2565956
2014-06-02	28.12	28.30	27.84	28.25	1197676
2014-06-03	28.06	28.30	27.97	28.09	1525993
2014-06-04	27.90	27.96	27.32	27.56	2059598
2014-06-05	27.69	27.87	27.53	27.62	1848773
2014-06-06	27.63	27.66	27.26	27.27	2023771
2014-06-09	27.28	27.53	27.28	27.48	1622769
2014-06-10	27.38	27.55	27.33	27.43	1169778
2014-06-11	27.35	27.43	27.19	27.32	2071579
2014-06-12	27.04	27.30	26.91	27.04	1280496
2014-06-13	27.03	27.24	26.81	27.12	1210618
2014-06-16	27.12	27.39	27.12	27.14	1035290
2014-06-17	26.83	27.24	26.77	27.19	1262587
2014-06-18	27.26	28.17	27.17	28.10	1905184
2014-06-19	28.26	28.49	27.88	27.89	1397233
2014-06-20	27.84	28.20	27.66	28.15	1167377
2014-06-23	28.32	29.01	28.29	28.90	1650817
2014-06-24	28.84	28.84	28.08	28.11	1266708
2014-06-25	28.11	28.16	27.87	28.02	1441641
2014-06-26	28.05	28.18	27.87	28.04	807707
2014-06-27	27.99	28.27	27.94	28.08	1277124
2014-06-30	28.06	28.68	27.86	28.67	1527777
2014-07-01	28.85	29.37	28.83	28.91	1857156
2014-07-02	29.07	29.96	29.02	29.83	2789697
2014-07-03	29.85	31.14	29.76	30.87	2592396
2014-07-07	31.12	31.60	30.95	31.37	3604398
2014-07-08	30.89	32.00	30.87	31.66	3023325
2014-07-09	31.81	31.91	31.37	31.61	1719471
2014-07-10	31.34	31.69	31.16	31.31	2146208
2014-07-11	31.17	31.27	30.91	31.13	1939621
2014-07-14	31.12	31.30	30.91	31.24	1447854
2014-07-15	31.20	31.47	30.81	30.97	1794781
2014-07-16	31.22	31.61	31.01	31.30	1780894
2014-07-17	31.12	31.15	30.63	30.68	1740083
2014-07-18	30.66	30.76	30.38	30.51	1418755
2014-07-21	30.50	30.79	30.39	30.62	829522
2014-07-22	30.91	31.20	30.62	30.80	1181047
2014-07-23	31.14	31.30	30.90	31.17	1214667
2014-07-24	31.33	31.90	31.32	31.38	1929053
2014-07-25	31.26	31.54	31.06	31.37	1377684
2014-07-28	31.41	31.54	31.15	31.32	1332875
2014-07-29	31.24	31.36	30.99	30.99	1738246
2014-07-30	30.99	31.14	30.71	30.97	2250960
2014-07-31	30.82	31.17	30.52	31.02	1639866
2014-08-01	30.85	31.56	30.39	30.51	2735939
2014-08-04	30.58	31.35	30.54	31.26	2296847
2014-08-05	31.20	31.61	30.87	31.04	2732367
2014-08-06	30.15	30.76	30.15	30.45	2886399
2014-08-07	30.38	30.68	30.01	30.29	1879327
2014-08-08	30.25	30.46	29.97	30.16	1376845
2014-08-11	30.22	30.80	30.15	30.28	2288817
2014-08-12	30.21	30.87	30.05	30.60	1728171
2014-08-13	30.36	30.42	29.83	30.06	2513811
2014-08-14	29.85	29.96	29.43	29.79	2588412
2014-08-15	29.79	30.06	29.57	29.98	1407135
2014-08-18	30.02	30.38	30.00	30.35	1157492
2014-08-19	30.33	30.33	29.92	30.02	1840740
2014-08-20	30.05	30.31	29.82	30.11	2190558
2014-08-21	29.98	30.02	29.10	29.59	2491618
2014-08-22	29.55	30.42	29.19	30.26	3688357
2014-08-25	30.37	30.49	29.86	30.14	1857053
2014-08-26	30.13	30.96	30.13	30.84	2077154
2014-08-27	30.83	31.12	30.54	30.97	2071105
2014-08-28	30.92	30.93	30.31	30.61	2143819
2014-08-29	30.69	31.14	30.63	30.97	1451835
2014-09-02	30.90	30.97	30.51	30.63	1358897
2014-09-03	30.75	31.18	30.75	30.81	1560808
2014-09-04	30.93	31.19	30.83	30.95	1387425
2014-09-05	31.01	31.12	30.78	31.07	970582
2014-09-08	30.99	31.20	30.26	30.34	2561542
2014-09-09	30.09	30.38	29.83	30.16	2283982
2014-09-10	30.13	30.13	29.48	29.85	2883296
2014-09-11	29.63	30.26	29.49	30.19	1684571
2014-09-12	30.19	30.53	29.96	30.14	1980155
2014-09-15	30.13	30.43	29.86	30.06	1823372
2014-09-16	30.02	30.93	29.88	30.70	1698535
2014-09-17	30.88	30.89	30.36	30.39	1099061
2014-09-18	30.37	30.68	30.31	30.55	1400659
2014-09-19	30.54	30.62	29.27	29.83	2329887
2014-09-22	29.25	29.26	27.80	27.84	5570910
2014-09-23	28.21	28.41	27.87	28.07	2654289
2014-09-24	28.34	28.61	28.13	28.47	1840914
2014-09-25	28.27	28.28	27.78	27.99	1408668
2014-09-26	27.88	28.28	27.74	28.10	1729477
2014-09-29	27.79	28.27	27.56	28.18	2044289
2014-09-30	28.12	28.50	27.89	27.99	2444766
2014-10-01	28.01	28.18	27.61	27.69	2027410
2014-10-02	27.73	27.90	27.18	27.40	3167991
2014-10-03	27.38	27.42	26.98	27.33	2295778
2014-10-06	27.60	27.87	27.24	27.56	2096072
2014-10-07	27.37	27.57	27.02	27.02	1640711
2014-10-08	27.03	27.46	26.53	27.36	3024982
2014-10-09	27.43	27.50	26.58	26.60	2995159
2014-10-10	26.41	27.11	25.73	26.66	2950574
2014-10-13	27.11	27.59	26.50	26.53	2340567
2014-10-14	26.82	27.43	26.67	27.01	2838257
2014-10-15	26.68	27.38	26.37	27.10	2334257
2014-10-16	26.43	27.36	26.31	27.01	1612180
2014-10-17	27.23	27.58	27.10	27.20	1626223
2014-10-20	27.12	27.57	26.92	27.50	1291497
2014-10-21	27.82	28.64	27.63	28.40	2287198
2014-10-22	28.28	28.52	27.78	27.80	1361163
2014-10-23	27.91	27.94	27.48	27.65	1770343
2014-10-24	27.67	27.82	27.44	27.62	1209421
2014-10-27	27.33	27.58	27.06	27.37	1341756
2014-10-28	27.31	28.14	27.31	27.81	1669634
2014-10-29	27.89	28.01	26.97	27.17	2639547
2014-10-30	26.92	27.06	26.58	26.83	2821589
2014-10-31	26.49	27.17	26.02	27.17	2889900
2014-11-03	27.14	28.01	26.92	27.70	2896268
2014-11-04	27.50	27.69	27.38	27.44	1804509
2014-11-05	27.45	27.76	27.17	27.38	1559042
2014-11-06	27.26	27.74	27.17	27.37	1170725
2014-11-07	27.58	28.60	27.58	28.51	2818147
2014-11-10	28.68	28.78	28.19	28.20	1399888
2014-11-11	27.85	28.68	27.84	28.53	1146912
2014-11-12	28.51	28.75	28.20	28.32	1048793
2014-11-13	28.32	28.47	28.01	28.11	221018
2014-11-14	27.52	28.83	27.39	28.82	2039899
2014-11-17	28.67	28.91	28.35	28.68	1231960
2014-11-18	28.63	28.90	28.38	28.62	1262926
2014-11-19	28.26	28.34	27.99	28.18	1681405
2014-11-20	27.72	28.28	27.72	28.27	1565471
2014-11-21	29.16	30.01	29.11	29.58	2632647
2014-11-24	29.45	29.69	28.98	29.27	1753961
2014-11-25	29.24	29.42	28.98	29.09	1539284
2014-11-26	29.24	29.48	28.95	29.32	1501153
2014-11-28	28.77	28.78	27.90	28.27	2096642
2014-12-01	28.24	28.43	27.83	28.21	2798135
2014-12-02	28.03	28.53	27.93	28.01	2195537
2014-12-03	28.18	28.68	28.01	28.18	1864664
2014-12-04	28.10	28.46	27.89	28.34	2158153
2014-12-05	28.07	28.69	28.07	28.55	2377280
2014-12-08	28.29	28.51	27.72	27.86	1589524
2014-12-09	27.49	28.07	27.23	27.66	1710800
2014-12-10	27.43	27.67	27.19	27.24	1802305
2014-12-11	27.01	27.15	26.67	26.92	3074509
2014-12-12	26.67	26.83	26.11	26.14	2959789
2014-12-15	26.12	26.23	25.35	25.46	3191609
2014-12-16	25.36	25.73	24.50	24.62	4817866
2014-12-17	24.86	25.49	24.86	25.22	3083585
2014-12-18	25.61	26.11	25.48	26.10	2081009
2014-12-19	26.27	26.58	26.09	26.30	2557943
2014-12-22	26.28	26.37	25.72	25.80	1307870
2014-12-23	25.82	26.39	25.74	26.18	1629759
2014-12-24	26.11	26.43	25.93	26.33	607124
2014-12-26	26.52	26.90	26.52	26.67	760330
2014-12-29	26.73	27.00	26.58	26.66	1266307
2014-12-30	26.51	26.88	26.33	26.76	1449538
2014-12-31	26.83	26.88	26.44	26.62	1244408
2015-01-02	26.49	26.98	26.44	26.84	1332937
2015-01-05	26.34	26.40	25.39	25.52	1992019
2015-01-06	25.52	25.94	25.47	25.55	2443460
2015-01-07	25.62	26.12	25.47	25.99	1373031
2015-01-08	26.24	26.83	26.12	26.74	1235783
2015-01-09	26.76	26.95	26.65	26.79	934659
2015-01-12	26.35	26.52	25.77	26.32	1935122
2015-01-13	25.99	26.16	24.81	25.06	3810578
2015-01-14	23.46	24.20	22.28	24.13	8776693
2015-01-15	24.49	24.79	23.97	24.24	3703904
2015-01-16	24.45	25.66	24.38	25.57	3897436
2015-01-20	25.48	25.64	25.19	25.53	2419691
2015-01-21	25.54	26.32	25.40	26.25	2041026
2015-01-22	26.51	26.89	26.47	26.68	1794384
2015-01-23	26.11	26.25	25.57	25.60	1997467
2015-01-26	25.48	26.33	25.33	26.11	1833726
2015-01-27	24.97	25.77	24.92	25.47	2828020
2015-01-28	25.44	25.86	25.15	25.20	1777911
2015-01-29	25.16	25.23	24.66	25.13	2111646
2015-01-30	24.89	26.09	24.68	25.75	3206620
2015-02-02	25.93	26.31	25.52	25.83	2477820
2015-02-03	26.41	27.32	26.40	27.28	3642235
2015-02-04	26.96	28.21	26.89	27.58	3525408
2015-02-05	27.44	28.18	27.07	28.07	2854034
2015-02-06	27.54	27.89	27.44	27.50	1877379
2015-02-09	27.55	28.18	27.46	27.93	1342368
2015-02-10	27.70	28.03	27.43	27.88	2013257
2015-02-11	27.77	27.82	27.23	27.63	2745935
2015-02-12	28.09	28.46	28.03	28.44	1818335
2015-02-13	28.72	29.21	28.50	28.72	1566030
2015-02-17	28.37	28.96	28.34	28.75	1329766
2015-02-18	28.69	29.21	28.60	29.00	1251815
2015-02-19	28.77	28.83	28.40	28.49	1265941
2015-02-20	28.41	28.60	28.35	28.51	1104605
2015-02-23	28.13	28.49	27.96	28.39	1366533
2015-02-24	28.69	28.81	28.34	28.38	1391629
2015-02-25	28.50	28.51	28.22	28.38	1142452
2015-02-26	28.51	28.57	28.18	28.23	1403567
2015-02-27	28.38	28.58	28.10	28.10	1709227
2015-03-02	28.05	28.59	27.90	28.15	1845163
2015-03-03	28.14	28.38	27.87	27.90	1245602
2015-03-04	27.57	28.24	27.45	28.15	1427767
2015-03-05	28.03	28.41	27.76	27.81	1708274
2015-03-06	27.20	27.44	26.98	27.22	1917719
2015-03-09	27.32	27.47	27.03	27.28	1522361
2015-03-10	26.87	27.27	26.55	26.74	2005337
2015-03-11	26.73	27.39	26.37	27.29	1901201
2015-03-12	27.79	28.17	27.48	27.57	2060694
2015-03-13	27.40	27.46	26.92	27.35	1384657
2015-03-16	27.42	27.59	27.09	27.36	1068481
2015-03-17	27.18	27.75	27.18	27.54	1149041
2015-03-18	27.17	28.07	27.14	27.94	1618524
2015-03-19	27.84	28.00	27.59	27.76	1228078
2015-03-20	28.06	28.81	28.04	28.34	3008974
2015-03-23	28.63	28.78	28.20	28.68	1612824
2015-03-24	28.67	29.01	28.22	28.38	1907248
2015-03-25	28.62	28.67	28.00	28.00	1753430
2015-03-26	28.04	28.46	27.70	27.76	1728033
2015-03-27	27.50	27.66	26.44	26.74	4149265
2015-03-30	26.78	28.09	26.74	27.93	2260143
2015-03-31	27.35	27.62	27.17	27.54	1521222
2015-04-01	27.56	27.88	27.19	27.29	1599485
2015-04-02	27.10	27.57	27.09	27.54	1004449
2015-04-06	27.77	28.01	27.63	27.86	1063545
2015-04-07	27.84	28.02	27.69	27.78	1092160
2015-04-08	28.18	28.23	27.81	27.85	831595
2015-04-09	27.66	27.81	27.42	27.45	1342206
2015-04-10	27.48	27.70	27.20	27.41	1598253
2015-04-13	27.48	27.61	27.10	27.36	1629737
2015-04-14	27.81	27.90	27.27	27.71	1230977
2015-04-15	27.79	28.45	27.67	28.36	1824872
2015-04-16	28.51	28.51	28.10	28.37	1102747
2015-04-17	28.19	28.40	28.13	28.32	1096233
2015-04-20	28.25	28.58	28.25	28.32	914947
2015-04-21	28.33	28.34	27.72	27.84	898260
2015-04-22	28.06	28.20	27.83	28.17	712556
2015-04-23	27.81	28.55	27.76	28.45	1089080
2015-04-24	28.77	29.25	28.71	29.20	2121130
2015-04-27	29.26	29.96	29.23	29.59	1983691
2015-04-28	29.86	30.53	29.82	30.51	2356999
2015-04-29	30.27	30.74	30.09	30.56	1740799
2015-04-30	30.32	30.95	30.13	30.75	2306357
2015-05-01	31.03	31.44	30.96	31.28	1398555
2015-05-04	31.43	31.43	30.79	30.81	1591457
2015-05-05	30.94	31.15	30.80	31.10	1875514
2015-05-06	31.15	31.26	30.64	30.80	1197011
2015-05-07	30.36	30.51	30.07	30.40	1556836
2015-05-08	30.68	30.87	30.30	30.63	1863043
2015-05-11	30.66	30.69	30.30	30.40	1086661
2015-05-12	30.37	31.03	30.19	30.54	2372604
2015-05-13	30.59	30.99	30.50	30.59	1058469
2015-05-14	30.86	31.19	30.65	31.15	1292801
2015-05-15	31.11	31.13	30.65	30.95	1075535
2015-05-18	30.54	30.70	30.24	30.42	1370555
2015-05-19	30.00	30.19	29.63	29.88	1337030
2015-05-20	29.96	30.53	29.96	30.32	1212739
2015-05-21	30.39	30.41	29.65	29.74	1005717
2015-05-22	29.68	29.86	29.43	29.61	850717
2015-05-26	29.38	29.44	28.87	28.95	968150
2015-05-27	28.81	29.05	28.75	29.01	1299556
2015-05-28	29.01	29.01	28.52	28.79	918051
2015-05-29	28.75	29.03	28.33	28.34	1732208
2015-06-01	28.36	28.61	28.06	28.38	1113466
2015-06-02	28.44	29.47	28.44	29.17	1242441
2015-06-03	29.27	29.39	28.81	28.95	984307
2015-06-04	28.69	28.92	28.50	28.66	534443
2015-06-05	28.53	29.01	28.36	28.69	882693
2015-06-08	28.64	28.72	28.40	28.54	871015
2015-06-09	28.61	28.99	28.49	28.67	738335
2015-06-10	29.40	29.53	28.90	28.99	840431
2015-06-11	28.95	29.06	28.52	28.75	1498710
2015-06-12	28.74	29.07	28.63	28.99	599807
2015-06-15	28.51	28.65	28.31	28.46	1247758
2015-06-16	28.52	29.10	28.46	29.02	1043376
2015-06-17	29.07	29.07	28.41	28.78	1081599
2015-06-18	29.00	29.59	28.87	29.52	994616
2015-06-19	29.31	29.31	28.42	28.46	1486930
2015-06-22	28.48	28.61	28.22	28.30	1180098
2015-06-23	28.39	28.73	28.19	28.46	1503217
2015-06-24	28.69	29.57	28.69	29.32	1802846
2015-06-25	29.26	29.46	28.61	28.63	1257275
2015-06-26	28.63	28.93	28.45	28.84	2844041
2015-06-29	28.52	28.87	28.48	28.51	852893
2015-06-30	28.51	28.56	27.65	27.76	2231195
2015-07-01	27.79	27.86	27.42	27.60	1412420
2015-07-02	27.74	27.96	27.51	27.90	1415420
2015-07-06	27.25	27.83	27.23	27.43	1573235
2015-07-07	26.85	27.39	25.99	27.29	2415584
2015-07-08	27.16	27.53	26.65	26.69	1706123
2015-07-09	27.00	27.30	26.58	26.58	996285
2015-07-10	27.14	27.35	26.81	26.88	825081
2015-07-13	26.96	27.75	26.80	27.67	881738
2015-07-14	27.54	27.65	27.21	27.56	1441974
2015-07-15	27.50	27.50	27.17	27.30	1192986
2015-07-16	27.44	27.68	27.27	27.34	1145413
2015-07-17	27.10	27.25	26.60	26.86	1374521
2015-07-20	26.49	26.82	26.23	26.27	1027552
2015-07-21	26.40	27.18	26.32	26.76	1829424
2015-07-22	26.24	26.66	26.02	26.16	2029738
2015-07-23	26.30	26.44	25.41	25.88	2540207
2015-07-24	25.61	25.63	24.92	25.44	3691629
2015-07-27	24.91	25.48	24.57	24.63	2043458
2015-07-28	24.99	26.03	24.61	25.77	2553915
2015-07-29	25.67	26.54	25.54	26.38	2334423
2015-07-30	26.34	26.35	25.59	25.86	2394104
2015-07-31	26.20	26.49	25.87	26.30	1436783
2015-08-03	26.02	26.25	25.49	25.56	1984819
2015-08-04	25.90	26.34	25.84	26.25	1871951
2015-08-05	26.48	26.81	25.96	25.98	2620077
2015-08-06	25.84	26.63	25.64	26.61	1960581
2015-08-07	26.39	26.73	25.84	25.96	1674962
2015-08-10	25.86	27.22	25.69	27.06	1666845
2015-08-11	26.37	26.37	25.46	26.11	2436308
2015-08-12	25.80	26.22	25.67	26.17	2377916
2015-08-13	25.98	26.21	25.73	25.87	1925433
2015-08-14	25.91	26.26	25.71	26.06	1589621
2015-08-17	25.88	26.20	25.68	26.12	1242195
2015-08-18	25.72	25.75	24.81	25.48	2919359
2015-08-19	24.98	25.44	24.76	25.19	2617048
2015-08-20	25.36	25.68	25.16	25.19	1632216
2015-08-21	25.07	25.33	24.42	24.45	2242845
2015-08-24	22.47	24.33	22.10	23.47	6042867
2015-08-25	24.38	24.39	23.11	23.13	2762847
2015-08-26	23.63	23.68	22.57	23.03	3437994
2015-08-27	23.58	25.85	23.41	25.42	4273350
2015-08-28	25.44	26.34	25.43	25.82	2687774
2015-08-31	24.62	25.47	24.26	25.16	3330508
2015-09-01	24.16	24.67	23.90	24.01	2714389
2015-09-02	24.61	24.98	24.07	24.96	2248903
2015-09-03	24.98	26.11	24.98	25.63	1962429
2015-09-04	25.02	25.58	24.72	24.89	1440639
2015-09-08	25.95	26.28	25.50	26.18	1950512
2015-09-09	26.80	27.19	25.86	25.97	2077666
2015-09-10	26.18	26.62	25.93	26.56	1916371
2015-09-11	26.51	26.62	26.16	26.61	1125967
2015-09-14	26.40	26.57	25.87	26.16	1574338
2015-09-15	26.14	26.66	26.01	26.28	2048340
2015-09-16	26.38	26.90	26.38	26.68	1805076
2015-09-17	26.53	27.17	26.43	26.59	1612392
2015-09-18	26.13	26.21	25.54	25.61	3142819
2015-09-21	25.76	25.82	25.42	25.52	1168257
2015-09-22	24.79	25.43	24.49	25.16	2311508
2015-09-23	25.29	25.37	24.83	24.89	1601452
2015-09-24	24.61	25.46	24.55	25.35	1785477
2015-09-25	25.48	25.64	25.01	25.17	1697607
2015-09-28	24.47	24.62	24.14	24.43	2156287
2015-09-29	24.40	24.65	24.13	24.63	2062125
2015-09-30	25.10	25.29	24.67	25.22	2072660
2015-10-01	25.69	26.07	25.27	25.68	2207977
2015-10-02	25.57	26.06	25.25	26.06	1984813
2015-10-05	26.25	26.82	26.15	26.76	1390132
2015-10-06	26.49	27.28	26.47	27.07	2129828
2015-10-07	27.87	28.01	27.08	27.27	2143500
2015-10-08	27.26	27.49	26.78	27.31	2283600
2015-10-09	27.99	28.53	27.91	28.47	2883784
2015-10-12	28.55	28.55	27.67	28.17	1521929
2015-10-13	27.71	28.05	27.40	27.71	1105100
2015-10-14	27.92	28.10	27.57	27.76	1271128
2015-10-15	27.56	27.81	27.39	27.70	1285253
2015-10-16	27.63	27.63	27.01	27.16	1229452
2015-10-19	26.85	27.17	26.61	26.88	1462313
2015-10-20	26.83	27.10	26.55	26.94	1383323
2015-10-21	27.02	27.14	26.45	26.49	1121358
2015-10-22	26.52	27.15	26.52	26.84	1128840
2015-10-23	27.26	27.64	27.06	27.37	1537735
2015-10-26	27.39	27.53	26.91	26.99	928788
2015-10-27	26.74	26.88	26.41	26.58	1235415
2015-10-28	26.31	27.06	26.11	26.49	1579060
2015-10-29	26.32	26.45	25.99	26.08	1132176
2015-10-30	26.13	26.47	25.95	26.20	1194892
2015-11-02	26.00	26.57	25.81	26.47	1188735
2015-11-03	26.32	26.84	26.26	26.57	1300122
2015-11-04	26.72	26.78	26.08	26.30	1362307
2015-11-05	26.05	26.15	25.72	26.06	1400792
2015-11-06	25.36	25.67	25.23	25.44	1637249
2015-11-09	25.32	25.44	24.64	25.17	1774134
2015-11-10	25.00	25.45	24.98	25.30	1729330
2015-11-11	25.39	25.47	24.87	25.13	1227061
2015-11-12	24.69	24.91	24.47	24.71	2021654
2015-11-13	24.81	24.94	24.43	24.64	1595235
2015-11-16	24.63	24.83	24.25	24.33	1891212
2015-11-17	24.35	24.35	23.71	24.18	2211747
2015-11-18	24.45	24.97	24.18	24.89	2279284
2015-11-19	25.01	25.72	25.01	25.25	2234797
2015-11-20	25.48	26.03	25.27	25.81	2910494
2015-11-23	25.66	25.71	24.52	24.54	3305549
2015-11-24	24.59	24.90	24.47	24.61	3234130
2015-11-25	24.52	24.62	23.92	24.25	1734675
2015-11-27	24.14	24.49	24.08	24.24	811764
2015-11-30	24.35	24.76	24.16	24.29	2197735
2015-12-01	24.30	24.70	24.08	24.67	1775647
2015-12-02	24.49	24.62	23.80	23.83	2335441
2015-12-03	24.03	24.32	23.83	24.24	1883675
2015-12-04	24.31	25.33	24.22	25.29	2104122
2015-12-07	24.99	25.04	24.37	24.50	1478171
2015-12-08	23.79	23.95	23.39	23.41	2605154
2015-12-09	23.66	24.34	23.51	23.80	1437210
2015-12-10	23.79	24.18	23.59	23.91	1130025
2015-12-11	23.63	24.11	23.36	23.50	1539871
2015-12-14	23.37	23.86	23.15	23.63	1470391
2015-12-15	23.82	24.23	23.76	24.02	1701767
2015-12-16	24.13	24.48	24.05	24.27	1888959
2015-12-17	23.77	23.94	23.24	23.54	1763617
2015-12-18	23.61	23.94	23.44	23.49	2029011
2015-12-21	23.66	23.80	22.94	23.08	2086021
2015-12-22	23.11	23.63	23.05	23.47	1324020
2015-12-23	24.13	25.29	23.80	25.19	2289858
2015-12-24	25.20	25.57	25.13	25.40	637305
2015-12-28	25.06	25.15	24.66	24.80	1210474
2015-12-29	25.19	25.33	25.00	25.18	1000433
2015-12-30	24.81	25.03	24.45	24.86	1052611
2015-12-31	24.64	24.98	24.63	24.65	868897
2016-01-04	23.97	24.69	23.84	24.22	1737908
2016-01-05	24.69	24.98	24.17	24.49	1803365
2016-01-06	23.93	24.14	23.64	23.79	1618605
2016-01-07	23.16	23.53	22.79	23.18	2484734
2016-01-08	23.19	23.39	22.69	22.72	1316576
2016-01-11	22.89	22.95	21.80	22.08	2666550
2016-01-12	21.92	22.08	20.93	21.49	2482578
2016-01-13	21.82	21.91	21.06	21.39	1763064
2016-01-14	21.45	21.67	21.06	21.59	1426684
2016-01-15	20.72	21.58	20.72	21.44	2112637
2016-01-19	21.78	21.90	20.78	21.04	1297075
2016-01-20	20.48	21.61	20.34	21.39	2386202
2016-01-21	21.36	21.98	20.98	21.72	1158575
2016-01-22	22.23	22.64	22.02	22.29	1460829
2016-01-25	21.93	22.37	21.93	22.17	1197327
2016-01-26	23.01	23.71	22.90	23.59	2297008
2016-01-27	23.38	23.97	23.17	23.35	1336296
2016-01-28	23.63	23.83	23.20	23.58	1166743
2016-01-29	23.41	24.47	23.20	24.47	1649551
2016-02-01	24.14	24.41	23.45	23.96	1274941
2016-02-02	23.14	23.45	22.67	22.82	1558495
2016-02-03	23.25	24.00	22.59	24.00	1347378
2016-02-04	24.37	25.73	24.18	25.42	2090120
2016-02-05	24.85	25.55	24.64	25.01	1382263
2016-02-08	24.90	25.26	24.21	24.62	1010533
2016-02-09	23.94	24.22	23.31	23.96	2356374
2016-02-10	23.79	24.09	23.53	23.69	1511346
2016-02-11	23.01	24.38	22.42	23.27	2546324
2016-02-12	23.38	24.96	22.86	24.89	1744838
2016-02-16	24.98	25.50	24.73	24.92	2073454
2016-02-17	24.30	24.71	23.51	24.06	3378687
2016-02-18	23.94	23.96	22.60	22.89	3060506
2016-02-19	22.72	22.78	22.24	22.42	1986063
2016-02-22	22.96	23.62	22.81	23.56	2462877
2016-02-23	23.36	23.36	22.84	22.96	1637339
2016-02-24	22.62	23.01	22.22	22.96	1560284
2016-02-25	22.84	23.12	22.46	23.09	1087033
2016-02-26	23.67	23.67	23.15	23.25	1250192
2016-02-29	23.17	23.26	22.46	22.60	1873866
2016-03-01	23.07	23.43	22.67	23.35	1437716
2016-03-02	23.58	24.31	23.53	24.29	1774829
2016-03-03	24.27	24.74	24.05	24.66	2230712
2016-03-04	25.05	26.13	25.05	25.43	2637042
2016-03-07	25.57	25.89	25.32	25.44	1770195
2016-03-08	24.98	25.14	24.26	24.47	1830806
2016-03-09	24.63	24.82	24.11	24.72	1513194
2016-03-10	24.74	24.99	24.44	24.81	1024710
2016-03-11	24.96	25.41	24.76	25.34	1536732
2016-03-14	25.12	25.57	24.94	25.36	1207721
2016-03-15	25.01	25.26	24.77	25.14	966745
2016-03-16	24.95	26.16	24.80	26.13	1508944
2016-03-17	26.42	27.01	26.29	26.84	1495807
2016-03-18	26.90	27.56	26.60	26.75	2353246
2016-03-21	26.71	27.06	26.37	26.64	1003243
2016-03-22	26.44	26.99	26.44	26.81	723009
2016-03-23	26.39	26.46	25.89	25.92	814639
2016-03-24	25.63	26.48	25.32	26.40	1077687
2016-03-28	26.40	26.61	25.82	26.19	766948
2016-03-29	25.81	26.71	25.70	26.68	704356
2016-03-30	26.90	27.34	26.26	26.61	948612
2016-03-31	26.51	26.71	26.12	26.16	1132398
2016-04-01	25.31	26.06	25.31	26.01	1656017
2016-04-04	25.98	26.08	25.29	25.29	1187786
2016-04-05	25.15	25.65	25.05	25.46	1423626
2016-04-06	25.44	25.58	25.11	25.35	1216619
2016-04-07	25.12	25.36	24.14	24.24	1755382
2016-04-08	24.64	24.93	24.17	24.47	2224146
2016-04-11	24.80	25.54	24.80	24.93	1401283
2016-04-12	25.17	25.95	24.92	25.73	1512032
2016-04-13	26.27	26.57	26.17	26.23	1206310
2016-04-14	26.26	26.36	25.89	26.11	636036
2016-04-15	25.94	26.42	25.58	26.41	828813
2016-04-18	26.09	26.79	25.75	26.77	800149
2016-04-19	27.13	27.60	27.09	27.47	1142740
2016-04-20	27.53	27.65	27.20	27.42	1129640
2016-04-21	28.04	28.04	27.22	27.25	1338357
2016-04-22	27.49	27.88	27.19	27.55	1033286
2016-04-25	26.83	27.55	26.74	27.36	1148569
2016-04-26	27.50	28.22	27.25	28.20	1952626
2016-04-27	28.14	28.55	27.99	28.51	1919993
2016-04-28	28.97	29.55	28.00	28.18	2081690
2016-04-29	28.33	28.70	27.77	28.01	1890421
2016-05-02	28.14	28.20	27.66	27.87	1216346
2016-05-03	27.48	27.60	27.04	27.29	1630770
2016-05-04	27.04	27.43	26.75	26.90	1592987
2016-05-05	27.19	27.28	26.42	26.66	1170801
2016-05-06	26.46	27.15	26.44	26.93	791774
2016-05-09	26.32	26.32	25.58	25.98	1178063
2016-05-10	26.17	26.20	25.75	26.18	1333307
2016-05-11	26.25	26.73	26.25	26.32	726852
2016-05-12	26.55	26.64	26.00	26.22	1019374
2016-05-13	26.17	26.22	25.35	25.54	2051582
2016-05-16	25.73	26.04	25.63	25.82	1782277
2016-05-17	25.67	26.28	25.51	26.03	1056763
2016-05-18	25.67	25.77	25.14	25.30	2110498
2016-05-19	24.99	25.49	24.72	25.45	1654524
2016-05-20	25.68	25.90	25.11	25.20	2080770
2016-05-23	24.98	25.43	24.83	25.24	1182395
2016-05-24	25.37	25.49	24.70	24.99	1613352
2016-05-25	25.21	25.46	24.88	25.35	1502336
2016-05-26	25.65	25.83	25.13	25.19	976190
2016-05-27	25.19	25.32	24.86	25.12	1156757
2016-05-31	25.16	25.48	24.57	24.59	12978028
2016-06-01	24.33	24.67	23.95	24.59	1868584
2016-06-02	24.32	24.87	24.28	24.80	1079577
2016-06-03	25.17	25.51	24.72	24.94	1163234
2016-06-06	25.13	25.50	25.10	25.47	1232614
2016-06-07	25.22	25.36	24.88	25.05	1123764
2016-06-08	25.53	25.73	25.32	25.32	972258
2016-06-09	24.98	24.98	24.56	24.70	858962
2016-06-10	24.50	24.66	24.39	24.51	1240086
2016-06-13	24.50	24.77	24.46	24.55	986613
2016-06-14	24.44	24.55	23.89	24.14	1131795
2016-06-15	24.59	25.07	24.49	24.74	1489472
2016-06-16	24.38	24.63	24.23	24.61	1436937
2016-06-17	24.80	25.22	24.71	25.10	1522971
2016-06-20	25.44	25.94	25.43	25.71	1382787
2016-06-21	25.51	25.79	25.21	25.71	1235243
2016-06-22	25.94	26.00	25.64	25.71	1622759
2016-06-23	26.10	26.48	25.91	26.43	1345960
2016-06-24	24.54	25.59	24.11	24.13	4604072
2016-06-27	23.87	24.19	23.61	24.09	1537724
2016-06-28	24.31	24.75	24.28	24.63	1475204
2016-06-29	25.04	25.17	24.79	24.89	1114895
2016-06-30	25.07	25.48	24.91	25.47	956179
2016-07-01	24.91	25.09	24.73	24.96	1347339
2016-07-05	24.64	24.64	23.86	24.00	1441101
2016-07-06	23.92	24.04	23.51	23.97	1598495
2016-07-07	24.08	24.28	23.68	23.87	1310329
2016-07-08	24.21	24.53	24.14	24.32	1258793
2016-07-11	24.47	24.64	24.42	24.61	1251846
2016-07-12	24.99	25.21	24.68	24.86	2054073
2016-07-13	25.01	25.27	24.94	25.26	1640899
2016-07-14	25.34	25.43	25.03	25.10	1001475
2016-07-15	25.07	25.26	24.89	24.94	639894
2016-07-18	24.76	24.99	24.55	24.97	655490
2016-07-19	24.70	24.85	24.56	24.64	809557
2016-07-20	24.50	24.76	24.31	24.65	982191
2016-07-21	24.76	24.98	24.60	24.86	837823
2016-07-22	24.78	24.90	24.39	24.79	776728
2016-07-25	24.83	24.86	24.41	24.72	1007305
2016-07-26	24.48	25.11	24.48	25.06	1118634
2016-07-27	25.22	25.57	24.81	24.96	2206824
2016-07-28	24.92	25.14	24.58	24.58	1452639
2016-07-29	24.50	24.68	24.16	24.53	1351673
2016-08-01	24.56	24.56	23.87	23.99	1036757
2016-08-02	24.11	24.60	24.01	24.40	1460544
2016-08-03	24.20	25.19	24.07	25.15	1913334
2016-08-04	25.02	25.32	25.02	25.14	812136
2016-08-05	25.21	25.29	24.69	24.75	1275262
2016-08-08	24.94	25.15	24.51	24.47	1255258
2016-08-09	24.46	24.78	24.44	24.50	1070183
2016-08-10	24.69	24.98	24.31	24.51	1185319
2016-08-11	24.54	24.84	24.44	24.56	1227252
2016-08-12	24.33	24.66	24.16	24.63	2298269
2016-08-15	24.73	24.99	24.70	24.73	643614
2016-08-16	24.84	24.90	24.63	24.67	798544
2016-08-17	24.57	24.79	24.40	24.77	656358
2016-08-18	24.97	25.01	24.81	24.91	445325
2016-08-19	24.68	24.77	24.47	24.55	457133
2016-08-22	24.38	24.83	24.27	24.82	653620
2016-08-23	24.99	25.15	24.81	24.81	546260
2016-08-24	24.74	24.81	24.28	24.29	1228421
2016-08-25	24.25	24.62	24.15	24.55	786190
2016-08-26	24.98	25.48	24.64	24.66	1176850
2016-08-29	24.60	24.83	24.60	24.78	567095
2016-08-30	24.74	24.81	24.37	24.53	810668
2016-08-31	24.34	24.66	24.20	24.37	1425231
2016-09-01	24.41	24.55	24.20	24.43	708343
2016-09-02	24.73	25.00	24.53	24.64	637417
2016-09-06	24.58	24.92	24.58	24.92	661221
2016-09-07	24.82	24.94	24.44	24.50	934640
2016-09-08	24.54	24.69	24.40	24.58	1020243
2016-09-09	24.37	24.38	23.80	23.84	1173781
2016-09-12	23.57	24.46	23.50	24.39	1364513
2016-09-13	24.05	24.05	23.59	23.79	1299937
2016-09-14	23.86	24.12	23.67	23.92	1106293
2016-09-15	23.89	24.25	23.75	23.98	805159
2016-09-16	23.62	24.09	23.61	23.91	1079658
2016-09-19	24.31	24.36	23.92	24.07	787829
2016-09-20	24.16	24.23	23.97	24.17	445030
2016-09-21	24.39	24.74	24.19	24.69	986104
2016-09-22	25.01	25.30	24.71	24.80	919038
2016-09-23	24.64	24.90	24.42	24.50	1074581
2016-09-26	24.51	24.60	24.32	24.32	469362
2016-09-27	24.13	24.39	24.03	24.28	549804
2016-09-28	24.56	25.19	24.41	25.18	1009009
2016-09-29	25.11	25.18	24.82	24.95	1605821
2016-09-30	25.01	25.20	24.82	24.82	978910
2016-10-03	24.99	25.02	24.67	24.86	962387
2016-10-04	24.76	24.86	24.48	24.55	1032015
2016-10-05	24.60	25.19	24.57	25.13	1212056
2016-10-06	24.82	25.17	24.76	24.83	495535
2016-10-07	25.04	25.14	24.59	24.75	599760
2016-10-10	25.00	25.36	24.98	25.25	822065
2016-10-11	25.24	25.33	24.66	24.71	1183573
2016-10-12	24.75	25.32	24.72	25.16	542096
2016-10-13	24.34	24.85	24.34	24.80	577134
2016-10-14	24.93	25.15	24.48	24.55	849734
2016-10-17	24.65	24.97	24.59	24.95	601867
2016-10-18	25.29	25.29	24.70	25.14	770057
2016-10-19	25.25	25.89	25.06	25.86	1291335
2016-10-20	25.71	26.19	25.48	26.18	1359496
2016-10-21	25.99	26.19	25.85	25.86	850506
2016-10-24	26.06	26.19	25.89	26.15	547023
2016-10-25	26.41	26.91	26.28	26.47	1289506
2016-10-26	26.21	26.65	26.08	26.49	1069581
2016-10-27	26.58	26.74	26.34	26.58	721341
2016-10-28	26.52	26.76	26.11	26.25	1119245
2016-10-31	26.43	26.98	26.41	26.80	1683260
2016-11-01	27.09	27.09	26.22	26.22	1280944
2016-11-02	26.06	26.27	25.30	25.31	1191642
2016-11-03	25.43	25.60	25.22	25.27	1140932
2016-11-04	25.15	25.91	25.03	25.80	1472659
2016-11-07	26.13	26.43	26.03	26.39	998317
2016-11-08	26.42	27.23	26.31	27.17	1514214
2016-11-09	27.57	28.34	27.41	27.98	2743181
2016-11-10	28.52	32.12	28.52	31.83	5784087
2016-11-11	32.67	32.84	29.65	30.96	3765732
2016-11-14	31.03	31.32	30.75	31.26	2135675
2016-11-15	30.53	30.85	30.21	30.53	1290356
2016-11-16	30.00	30.43	29.73	30.03	1778814
2016-11-17	30.30	30.96	29.75	29.90	1134102
2016-11-18	29.50	29.98	29.40	29.92	1256079
2016-11-21	30.34	30.49	30.03	30.19	975430
2016-11-22	30.68	31.10	30.40	31.08	1377164
2016-11-23	30.79	31.64	30.64	31.55	1727699
2016-11-25	31.67	31.79	31.34	31.71	822118
2016-11-28	31.58	31.62	31.19	31.25	848138
2016-11-29	30.38	30.71	29.93	30.51	985843
2016-11-30	30.96	31.21	30.59	30.99	1595259
2016-12-01	31.19	31.52	31.02	31.18	1080263
2016-12-02	31.03	31.26	30.89	31.25	734710
2016-12-05	31.71	31.97	31.57	31.94	1063553
2016-12-06	31.82	32.29	31.66	32.24	1184279
2016-12-07	32.56	32.78	32.01	32.50	1386763
2016-12-08	32.73	33.00	32.36	32.88	1097175
2016-12-09	32.89	33.03	32.72	33.02	766461
2016-12-12	33.01	33.05	32.57	32.60	1388092
2016-12-13	32.27	32.49	30.99	31.47	1769468
2016-12-14	31.23	31.90	31.10	31.32	1001344
2016-12-15	30.92	31.59	30.65	31.34	849097
2016-12-16	31.08	31.08	30.55	30.58	1869000
2016-12-19	30.38	30.73	29.80	29.89	1931468
2016-12-20	30.03	30.61	29.78	30.59	877424
2016-12-21	30.64	30.77	30.40	30.61	751389
2016-12-22	30.79	30.79	30.02	30.22	1029842
2016-12-23	30.22	30.42	30.12	30.29	495356
2016-12-27	30.45	30.64	30.26	30.47	611160
2016-12-28	30.66	30.88	30.34	30.44	744132
2016-12-29	30.53	30.63	30.05	30.23	798663
2016-12-30	30.43	30.57	30.09	30.15	624200
2017-01-03	30.47	30.67	30.30	30.56	903339
2017-01-04	30.80	31.62	30.80	31.59	1251321
2017-01-05	31.61	31.95	31.33	31.61	1023494
2017-01-06	31.54	31.78	31.36	31.71	878477
2017-01-09	31.67	31.79	31.33	31.43	702837
2017-01-10	32.39	32.51	32.07	32.26	1194200
2017-01-11	32.28	32.38	31.64	31.84	979445
2017-01-12	32.18	33.12	32.00	32.90	1543212
2017-01-13	32.84	33.46	32.53	33.37	1137364
2017-01-17	33.08	33.49	33.07	33.18	846111
2017-01-18	33.36	34.21	33.29	33.88	1252726
2017-01-19	33.85	34.12	33.54	33.84	838186
2017-01-20	33.82	34.38	33.67	33.99	967930
2017-01-23	34.43	34.70	34.15	34.66	875639
2017-01-24	35.22	35.90	35.16	35.81	1444941
2017-01-25	35.41	36.53	35.19	36.47	1515923
2017-01-26	36.08	36.69	35.28	35.70	1565139
2017-01-27	35.50	36.48	35.36	36.28	1463579
2017-01-30	35.96	36.43	35.70	36.21	1877351
2017-01-31	36.35	36.67	35.85	36.21	1721673
2017-02-01	36.25	36.52	35.66	36.43	1973181
2017-02-02	36.39	37.03	36.28	36.91	2353768
2017-02-03	36.91	36.91	36.12	36.28	1510934
2017-02-06	36.17	36.42	35.38	35.74	1654496
2017-02-07	35.74	36.01	35.48	35.82	1242475
2017-02-08	35.97	36.79	35.97	36.53	1795784
2017-02-09	35.99	36.22	35.00	35.24	1881928
2017-02-10	36.42	37.28	35.46	35.83	2151171
2017-02-13	36.27	36.88	36.17	36.47	1300123
2017-02-14	36.30	36.58	36.14	36.46	1220010
2017-02-15	36.31	36.42	35.96	36.15	866789
2017-02-16	36.21	36.34	35.62	35.85	1011837
2017-02-17	35.66	35.66	34.74	35.21	1524238
2017-02-21	35.41	35.95	35.15	35.89	1223576
2017-02-22	35.14	36.02	35.14	35.36	1051965
2017-02-23	35.58	35.72	34.61	34.78	1281685
2017-02-24	34.55	34.76	34.10	34.25	1732934
2017-02-27	34.45	34.91	34.33	34.75	2719507
2017-02-28	34.65	35.08	34.51	34.60	1691943
2017-03-01	35.21	35.98	35.17	35.80	1157437
2017-03-02	35.52	35.91	34.78	34.79	1071701
2017-03-03	34.95	35.16	34.59	35.15	1131343
2017-03-06	34.59	34.81	34.29	34.75	765423
2017-03-07	34.74	34.91	34.39	34.41	1011481
2017-03-08	34.49	34.57	33.95	34.04	820993
2017-03-09	33.92	34.08	33.12	33.18	1877224
2017-03-10	33.72	33.94	33.32	33.40	1045505
2017-03-13	33.80	33.89	33.40	33.64	983498
2017-03-14	33.39	33.48	32.93	33.10	783119
2017-03-15	33.39	34.13	33.19	34.03	1145108
2017-03-16	34.50	34.51	33.83	33.98	529361
2017-03-17	34.28	34.70	33.98	34.10	1188151
2017-03-20	34.16	34.44	33.99	34.36	889947
2017-03-21	34.30	34.45	33.82	33.88	1340730
2017-03-22	33.88	34.47	33.73	34.44	1202102
2017-03-23	34.33	34.53	34.06	34.37	1014434
2017-03-24	34.32	34.54	34.18	34.50	1073219
2017-03-27	33.56	33.81	32.83	33.78	1359127
2017-03-28	33.73	34.19	33.65	34.01	1063036
2017-03-29	33.89	34.23	33.58	34.12	1512562
2017-03-30	34.16	34.32	33.97	34.17	807739
2017-03-31	34.04	34.16	33.69	33.88	923765
2017-04-03	34.04	34.23	33.52	34.00	496518
2017-04-04	33.94	34.20	33.46	34.11	1271965
2017-04-05	34.47	34.56	34.06	34.12	1126413
2017-04-06	34.25	34.58	34.19	34.32	683724
2017-04-07	34.10	34.53	33.86	34.20	970753
2017-04-10	34.23	34.45	33.76	34.16	862191
2017-04-11	34.57	34.57	33.93	34.43	1184475
2017-04-12	33.89	34.06	33.22	33.36	1351806
2017-04-13	33.34	33.71	32.99	33.01	399042
2017-04-17	33.31	33.46	33.20	33.45	504311
2017-04-18	32.89	33.27	32.84	33.00	1087103
2017-04-19	33.30	33.44	32.86	32.94	647367
2017-04-20	33.39	33.66	33.14	33.40	734879
2017-04-21	33.45	33.55	33.16	33.30	791253
2017-04-24	33.63	33.76	33.50	33.53	711113
2017-04-25	33.71	33.87	33.33	33.70	925105
2017-04-26	33.23	34.08	32.89	34.04	842593
2017-04-27	34.09	34.13	33.10	33.41	695596
2017-04-28	33.67	33.67	33.27	33.39	660467
2017-05-01	33.43	33.57	33.09	33.28	547827
2017-05-02	33.01	33.74	32.09	33.29	1090640
2017-05-03	32.78	32.93	31.96	31.98	1345975
2017-05-04	31.81	31.86	31.03	31.16	1849667
2017-05-05	31.15	32.04	31.14	31.80	1097152
2017-05-08	31.21	31.88	30.80	31.82	644398
2017-05-09	31.90	32.10	31.84	31.93	616450
2017-05-10	32.12	32.47	32.07	32.25	889127
2017-05-11	32.55	33.09	32.12	32.96	1280588
2017-05-12	32.82	33.04	32.47	32.66	712866
2017-05-15	32.87	33.07	32.70	32.73	537070
2017-05-16	32.84	33.01	32.59	32.66	849176
2017-05-17	32.36	32.40	31.75	31.77	1048958
2017-05-18	31.42	31.86	31.13	31.77	811447
2017-05-19	32.06	32.88	31.98	32.64	551332
2017-05-22	32.71	33.34	32.58	33.13	667331
2017-05-23	32.97	33.23	32.91	33.05	411467
2017-05-24	32.83	33.22	32.57	32.86	609310
2017-05-25	32.91	33.27	32.68	32.94	489229
2017-05-26	32.92	33.14	32.76	32.93	538951
2017-05-30	32.91	33.41	32.83	33.14	932228
2017-05-31	32.83	33.06	32.38	33.00	870144
2017-06-01	32.96	33.19	32.59	32.77	738280
2017-06-02	32.67	32.71	32.22	32.59	492116
2017-06-05	32.53	32.93	32.43	32.74	555509
2017-06-06	32.70	33.11	32.61	33.04	435118
2017-06-07	32.98	33.30	32.92	33.09	660284
2017-06-08	33.01	34.01	32.98	33.99	846571
2017-06-09	33.98	34.68	33.89	34.23	758748
2017-06-12	34.17	34.59	33.82	33.87	503834
2017-06-13	33.89	34.15	33.81	34.13	460762
2017-06-14	34.26	34.26	33.27	33.36	679617
2017-06-15	33.02	33.17	32.25	32.42	840109
2017-06-16	32.40	32.87	32.22	32.51	941468
2017-06-19	32.62	32.99	32.62	32.77	415375
2017-06-20	32.40	32.48	31.74	31.78	639979
2017-06-21	32.00	32.47	31.77	32.10	426317
2017-06-22	32.17	32.82	32.12	32.46	604320
2017-06-23	32.74	33.08	32.36	32.92	1278185
2017-06-26	33.07	33.18	32.72	33.06	591852
2017-06-27	33.31	33.60	32.42	32.43	729865
2017-06-28	32.77	32.90	32.45	32.64	665386
2017-06-29	32.75	33.23	32.57	32.82	956319
2017-06-30	32.84	32.99	32.65	32.69	505862
2017-07-03	32.80	33.22	32.71	33.12	516826
2017-07-05	33.01	33.39	32.57	33.27	823409
2017-07-06	33.28	33.43	32.57	32.80	1242325
2017-07-07	32.84	33.22	32.81	33.02	486158
2017-07-10	32.84	34.06	32.58	33.78	780750
2017-07-11	33.86	34.17	33.57	33.96	705034
2017-07-12	34.31	34.72	34.08	34.36	1006259
2017-07-13	34.32	34.63	34.32	34.52	500834
2017-07-14	34.73	35.08	34.71	35.01	609630
2017-07-17	35.10	35.91	35.03	35.80	886849
2017-07-18	35.73	36.02	35.49	35.69	542142
2017-07-19	35.73	36.05	35.73	35.84	623551
2017-07-20	35.87	35.96	35.56	35.61	712399
2017-07-21	35.46	35.82	35.28	35.71	450752
2017-07-24	35.68	36.02	35.42	36.00	562077
2017-07-25	36.79	37.43	36.62	37.14	969217
2017-07-26	37.26	37.59	36.97	37.49	902426
2017-07-27	37.61	37.69	36.65	37.12	833129
2017-07-28	37.00	37.40	36.94	37.25	559643
2017-07-31	37.32	37.70	37.05	37.13	766041
2017-08-01	37.12	37.43	36.91	37.30	1048643
2017-08-02	37.17	37.28	36.68	37.18	854496
2017-08-03	37.18	37.44	36.81	37.23	804701
2017-08-04	37.22	37.22	36.42	36.55	1153020
2017-08-07	36.73	37.03	36.52	36.67	669198
2017-08-08	36.56	37.26	36.29	37.08	694477
2017-08-09	36.96	37.18	36.88	37.05	582786
2017-08-10	37.12	37.15	36.26	36.39	839483
2017-08-11	35.49	36.38	35.05	36.23	889752
2017-08-14	36.43	36.97	36.23	36.92	849678
2017-08-15	36.80	36.88	36.42	36.44	844994
2017-08-16	36.36	37.97	36.33	37.67	1942756
2017-08-17	37.48	37.69	36.80	36.83	1105431
2017-08-18	36.89	37.21	36.69	36.92	745884
2017-08-21	37.25	38.05	37.22	37.81	714476
2017-08-22	38.16	38.90	38.16	38.53	1056133
2017-08-23	38.31	38.89	38.07	38.41	638543
2017-08-24	38.42	38.82	38.19	38.80	537475
2017-08-25	38.96	39.19	38.42	38.44	764281
2017-08-28	38.66	39.43	38.57	39.43	1188431
2017-08-29	39.31	39.31	38.83	39.09	1397811
2017-08-30	39.04	39.04	37.87	38.01	1453748
2017-08-31	38.60	38.60	37.78	38.42	1108687
2017-09-01	38.71	39.09	38.60	38.98	663370
2017-09-05	38.99	39.64	37.99	38.41	1449181
2017-09-06	38.60	38.93	38.37	38.93	868559
2017-09-07	38.98	39.14	38.55	38.75	1006684
2017-09-08	38.51	38.51	37.11	37.37	1151660
2017-09-11	37.57	38.00	37.57	37.88	680846
2017-09-12	37.86	38.19	37.71	37.76	624208
2017-09-13	37.13	37.59	36.91	37.11	978389
2017-09-14	36.82	37.06	36.42	37.02	797887
2017-09-15	36.99	37.43	36.87	37.14	1349340
2017-09-18	37.24	37.69	37.24	37.64	1465351
2017-09-19	37.73	38.40	37.52	38.27	911504
2017-09-20	38.25	38.44	37.34	37.52	788379
2017-09-21	37.25	37.60	36.98	37.40	969944
2017-09-22	37.16	37.52	36.76	36.92	610237
2017-09-25	36.83	37.03	36.65	36.84	553768
2017-09-26	37.01	37.18	36.50	36.51	825954
2017-09-27	36.61	36.82	36.19	36.72	875041
2017-09-28	36.57	37.74	36.42	37.40	1153760
2017-09-29	37.58	37.76	37.14	37.53	788073
2017-10-02	37.42	37.74	36.99	37.53	1261508
2017-10-03	37.72	38.55	37.46	38.54	1053256
2017-10-04	38.65	38.89	38.58	38.80	897472
2017-10-05	39.30	40.12	39.26	39.48	1475514
2017-10-06	39.25	39.45	38.90	39.30	883842
2017-10-09	39.43	39.43	38.57	38.65	17170307
2017-10-10	38.80	39.35	38.71	39.22	954628
2017-10-11	39.12	40.07	39.10	39.39	1151966
2017-10-12	39.47	40.08	39.30	40.08	1312083
2017-10-13	40.62	40.93	40.54	40.74	1415039
2017-10-16	41.08	41.67	40.83	41.25	1411639
2017-10-17	41.06	41.17	40.31	41.04	753666
2017-10-18	40.81	41.28	40.60	40.99	862907
2017-10-19	40.78	41.11	40.38	40.86	833621
2017-10-20	41.20	41.43	40.62	40.71	1014814
2017-10-23	40.51	41.17	40.29	40.98	969045
2017-10-24	41.09	42.18	41.01	41.88	1680728
2017-10-25	41.87	41.95	40.61	41.20	1476155
2017-10-26	41.26	41.44	40.66	40.79	1511939
2017-10-27	39.92	40.45	39.33	40.10	971497
2017-10-30	40.01	40.70	39.83	40.37	904048
2017-10-31	40.31	41.02	40.14	40.54	1578972
2017-11-01	41.35	41.75	40.44	40.59	982530
2017-11-02	40.39	41.01	40.39	40.53	613808
2017-11-03	40.80	40.84	40.10	40.48	730647
2017-11-06	40.75	42.06	40.48	41.97	1087503
2017-11-07	41.62	41.80	41.23	41.55	962930
2017-11-08	41.62	42.09	41.31	41.90	861278
2017-11-09	41.53	41.77	40.66	41.62	1209476
2017-11-10	41.89	41.98	41.36	41.45	1015341
2017-11-13	41.42	41.82	41.13	41.46	732124
2017-11-14	41.06	41.06	40.32	40.49	699598
2017-11-15	40.13	40.29	39.52	40.01	945132
2017-11-16	40.33	40.64	40.08	40.08	920221
2017-11-17	40.12	40.59	40.10	40.54	881171
2017-11-20	40.59	40.79	40.26	40.71	584259
2017-11-21	41.11	41.43	41.00	41.29	1221822
2017-11-22	41.53	41.72	40.99	41.35	1270339
2017-11-24	41.48	41.77	41.37	41.65	217033
2017-11-27	41.53	41.72	40.56	40.74	817137
2017-11-28	40.59	40.84	40.18	40.64	1252314
2017-11-29	40.33	40.64	39.11	40.12	1492465
2017-11-30	40.44	40.59	39.62	39.69	1624193
2017-12-01	39.78	40.41	39.50	40.36	1317382
2017-12-04	40.79	41.13	40.41	40.70	1056278
2017-12-05	39.84	40.31	39.62	40.04	2289515
2017-12-06	40.01	40.38	39.55	39.82	1492737
2017-12-07	39.62	40.01	39.43	39.88	1097297
2017-12-08	40.15	40.21	39.51	39.63	1008148
2017-12-11	39.70	40.13	39.32	39.95	1039667
2017-12-12	40.14	40.46	39.86	39.91	1235283
2017-12-13	40.09	40.80	40.00	40.80	1132039
2017-12-14	40.72	41.16	40.47	40.50	782168
2017-12-15	40.79	41.14	40.68	40.89	1601900
2017-12-18	41.42	42.29	41.39	42.10	1574393
2017-12-19	42.12	42.59	41.81	42.48	1192488
2017-12-20	43.23	43.71	43.01	43.54	1104929
2017-12-21	43.76	44.15	43.57	43.85	1391638
2017-12-22	43.92	43.99	43.51	43.62	598858
2017-12-26	43.66	44.00	43.24	43.96	511301
2017-12-27	44.16	44.71	44.07	44.45	676347
2017-12-28	44.68	45.12	44.49	44.96	774351
2017-12-29	45.12	45.24	44.46	44.79	779966
2018-01-02	45.25	46.16	45.25	46.16	987416
2018-01-03	46.06	46.31	45.63	46.24	879190
2018-01-04	46.46	46.58	46.00	46.01	669770
2018-01-05	45.89	46.58	45.78	46.36	567601
2018-01-08	46.45	46.68	46.24	46.58	889652
2018-01-09	46.55	46.56	46.00	46.31	1013151
2018-01-10	46.62	47.06	46.53	46.68	1126251
2018-01-11	46.94	47.30	46.60	47.29	1025522
2018-01-12	47.50	47.50	47.02	47.13	592155
2018-01-16	47.01	47.12	46.48	46.57	881638
2018-01-17	46.62	47.28	46.57	47.03	697434
2018-01-18	47.03	47.12	46.65	46.74	806297
2018-01-19	46.87	47.53	46.84	47.52	819216
2018-01-22	46.58	47.33	46.39	47.28	1017300
2018-01-23	46.98	46.98	46.16	46.40	1306524
2018-01-24	47.14	47.28	46.74	47.18	1064171
2018-01-25	47.74	48.04	47.14	47.24	901454
2018-01-26	47.31	47.88	47.31	47.79	457255
2018-01-29	47.74	47.85	46.94	46.96	579202
2018-01-30	46.76	47.01	45.32	45.33	1284243
2018-01-31	45.89	45.97	45.39	45.83	832846
2018-02-01	45.59	46.60	45.56	46.39	692459
2018-02-02	45.89	46.03	44.15	44.74	1120581
2018-02-05	44.10	45.84	43.47	44.22	1548551
2018-02-06	43.42	45.58	43.42	45.33	1301733
2018-02-07	44.92	45.05	44.38	44.57	1230649
2018-02-08	44.57	44.66	42.65	42.92	1502275
2018-02-09	43.41	44.27	42.78	43.89	1650707
2018-02-12	43.99	44.54	43.97	44.24	586834
2018-02-13	44.19	45.65	44.19	45.59	973274
2018-02-14	45.07	48.37	44.89	48.18	1931437
2018-02-15	48.36	48.74	47.39	47.96	1340405
2018-02-16	47.65	48.49	47.48	47.67	847397
2018-02-20	47.11	48.22	46.52	47.64	827703
2018-02-21	47.66	48.17	47.04	47.04	1082344
2018-02-22	47.51	48.09	47.42	47.84	981194
2018-02-23	48.00	49.29	48.00	49.24	1629545
2018-02-26	49.70	50.85	49.56	50.76	1672762
2018-02-27	50.45	50.82	49.97	50.42	2209295
2018-02-28	50.22	50.48	49.66	49.77	2107698
2018-03-01	50.04	50.40	49.17	50.12	1537661
2018-03-02	49.76	50.01	49.01	49.98	1410936
2018-03-05	49.55	50.59	49.47	50.27	1149575
2018-03-06	50.97	52.40	50.97	51.68	1691754
2018-03-07	51.11	51.82	50.75	51.73	1303179
2018-03-08	51.41	51.41	50.62	50.93	1122340
2018-03-09	50.99	51.97	50.99	51.50	1262366
2018-03-12	51.56	51.72	50.59	51.34	974465
2018-03-13	51.48	51.89	51.07	51.17	935894
2018-03-14	51.72	51.91	51.39	51.63	963191
2018-03-15	51.72	51.78	51.18	51.44	676121
2018-03-16	51.58	52.02	51.25	51.59	1237456
2018-03-19	51.21	51.48	50.88	51.39	667895
2018-03-20	51.72	52.37	51.04	52.03	1321209
2018-03-21	52.28	53.43	52.17	52.72	1304259
2018-03-22	51.89	52.42	50.91	51.26	1021368
2018-03-23	51.54	51.54	50.45	50.46	1138604
2018-03-26	51.03	51.08	49.88	50.98	1154109
2018-03-27	51.11	51.45	50.12	50.38	765541
2018-03-28	50.15	50.39	49.23	49.49	872644
2018-03-29	49.98	51.51	49.55	51.14	1137559
2018-04-02	51.28	52.57	51.03	51.19	1200863
2018-04-03	51.38	51.92	51.11	51.76	972656
2018-04-04	51.11	52.66	50.39	52.39	1332067
2018-04-05	52.79	53.48	52.67	52.94	1030723
2018-04-06	52.67	52.80	51.38	51.65	758197
2018-04-09	51.81	51.85	51.10	51.32	1119005
2018-04-10	52.85	53.57	52.37	53.03	1293644
2018-04-11	52.74	53.34	52.50	52.73	881809
2018-04-12	52.71	53.19	52.33	52.94	933552
2018-04-13	51.91	52.20	51.36	51.82	1421129
2018-04-16	52.34	53.06	52.09	52.69	831424
2018-04-17	53.05	53.53	52.74	53.42	776306
2018-04-18	54.28	54.83	54.01	54.12	1299307
2018-04-19	53.72	54.00	52.86	53.88	1150473
2018-04-20	53.71	53.77	52.81	53.01	673539
2018-04-23	52.44	52.86	52.15	52.26	929544
2018-04-24	52.85	52.89	51.05	51.58	1013306
2018-04-25	51.31	51.62	49.84	50.04	1676079
2018-04-26	49.54	51.01	48.48	50.33	2171680
2018-04-27	49.78	50.35	49.03	50.28	1725346
2018-04-30	50.31	50.55	49.84	49.85	1087540
2018-05-01	49.56	49.76	47.69	48.85	1260898
2018-05-02	49.41	49.54	48.73	48.84	847607
2018-05-03	48.95	49.27	48.67	48.90	975470
2018-05-04	48.64	50.20	48.46	49.99	1244730
2018-05-07	50.02	50.26	48.92	48.87	1026681
2018-05-08	48.62	49.44	47.93	48.20	1096798
2018-05-09	48.58	48.95	48.16	48.71	1160864
2018-05-10	49.14	49.56	48.89	49.39	1476749
2018-05-11	49.71	49.84	48.79	48.86	681942
2018-05-14	48.78	49.12	48.55	48.87	627142
2018-05-15	48.50	48.89	47.75	48.87	907505
2018-05-16	49.08	49.65	48.61	49.11	1381266
2018-05-17	49.21	49.47	48.99	49.07	438514
2018-05-18	48.57	48.77	48.02	48.47	1107293
2018-05-21	48.93	49.11	48.53	48.75	894500
2018-05-22	49.18	49.35	48.68	48.87	527404
2018-05-23	48.40	48.40	47.35	48.28	739598
2018-05-24	48.38	48.59	47.98	48.47	823761
2018-05-25	48.14	48.19	47.01	47.24	766204
2018-05-29	46.67	47.09	45.53	45.61	1025805
2018-05-30	46.09	46.92	45.75	46.57	1127755
2018-05-31	46.72	47.18	46.00	46.15	1292279
2018-06-01	46.38	46.77	46.19	46.50	805889
2018-06-04	46.87	47.39	46.58	46.85	813758
2018-06-05	47.10	48.48	47.08	48.39	1138778
2018-06-06	48.99	49.68	48.88	49.64	1366321
2018-06-07	49.59	49.60	48.11	48.70	905447
2018-06-08	48.72	48.96	48.23	48.57	718523
2018-06-11	48.50	48.89	48.33	48.44	689112
2018-06-12	48.44	48.57	47.97	48.27	534524
2018-06-13	48.31	48.57	47.32	47.68	664490
2018-06-14	47.77	47.92	47.29	47.45	762279
2018-06-15	46.89	46.89	45.41	45.84	1416231
2018-06-18	45.44	45.93	45.15	45.87	846822
2018-06-19	44.85	45.14	44.05	44.61	986357
2018-06-20	44.86	44.86	44.04	44.40	993362
2018-06-21	44.37	44.37	43.89	44.05	681979
2018-06-22	44.72	44.93	44.04	44.10	1874044
2018-06-25	43.80	44.02	43.10	43.95	2021779
2018-06-26	44.09	44.36	43.80	44.32	1039551
2018-06-27	43.91	44.21	43.42	43.43	990843
2018-06-28	43.18	43.42	42.22	43.32	1053143
2018-06-29	43.76	44.44	43.46	44.24	971407
2018-07-02	43.31	43.77	42.52	42.89	1053254
2018-07-03	43.28	43.36	41.90	42.10	951963
2018-07-05	42.16	43.06	42.04	42.86	1386639
2018-07-06	42.65	43.43	42.14	43.22	1261368
2018-07-09	43.86	43.99	43.37	43.88	765103
2018-07-10	43.66	44.07	43.34	43.71	737909
2018-07-11	42.79	43.21	41.67	42.02	1141459
2018-07-12	42.32	42.68	41.63	42.28	1697922
2018-07-13	42.30	42.74	41.99	42.56	1363778
2018-07-16	42.62	42.74	42.08	42.21	1079113
2018-07-17	42.11	42.80	42.11	42.58	1364939
2018-07-18	42.76	43.28	42.61	43.06	919156
2018-07-19	42.20	42.24	41.10	41.13	989928
2018-07-20	41.22	41.72	41.22	41.31	1329010
2018-07-23	41.43	42.11	41.20	41.95	2123321
2018-07-24	43.55	44.65	43.25	43.89	1991205
2018-07-25	43.85	44.87	43.79	44.83	1125039
2018-07-26	44.54	45.05	44.32	45.01	1272559
2018-07-27	45.34	45.38	44.91	45.20	1141237
2018-07-30	45.26	45.58	45.04	45.37	1300714
2018-07-31	45.89	46.77	44.77	46.59	1314209
2018-08-01	45.92	46.28	44.70	45.10	1232419
2018-08-02	44.29	44.46	43.50	44.25	1102612
2018-08-03	44.36	45.02	44.16	44.90	703701
2018-08-06	44.54	44.54	43.84	43.58	1151458
2018-08-07	44.35	44.48	43.21	43.31	793095
2018-08-08	43.32	43.48	43.04	43.12	756404
2018-08-09	43.12	43.52	42.92	43.13	780480
2018-08-10	42.51	43.06	42.04	42.77	999054
2018-08-13	42.77	43.06	41.93	42.04	917670
2018-08-14	42.20	42.26	41.32	41.51	1349930
2018-08-15	40.77	40.77	39.40	39.86	1398029
2018-08-16	40.34	40.85	39.69	40.50	1018918
2018-08-17	40.49	41.37	40.35	41.18	595371
2018-08-20	41.37	41.63	41.05	41.32	868450
2018-08-21	41.26	41.90	41.14	41.52	614706
2018-08-22	41.80	42.00	41.47	41.89	455444
2018-08-23	41.54	41.54	40.79	40.85	674567
2018-08-24	41.74	41.96	41.21	41.88	594035
2018-08-27	41.99	43.06	41.97	42.83	711902
2018-08-28	43.40	43.40	42.93	43.14	894663
2018-08-29	43.05	43.36	42.70	42.82	820505
2018-08-30	42.45	42.60	41.00	41.26	662466
2018-08-31	41.02	41.59	40.79	41.19	474809
2018-09-04	40.36	40.45	39.44	39.97	964078
2018-09-05	39.97	40.08	39.46	39.84	1451003
2018-09-06	40.17	40.40	39.03	39.12	1487644
2018-09-07	38.82	39.07	38.12	38.17	1556463
2018-09-10	38.36	38.36	37.73	37.79	1267250
2018-09-11	37.43	37.79	36.98	37.57	1055686
2018-09-12	37.73	39.10	37.72	38.80	1276499
2018-09-13	39.52	39.96	38.44	38.87	1109115
2018-09-14	38.95	39.30	38.81	39.04	487039
2018-09-17	39.17	39.32	38.71	38.79	785940
2018-09-18	39.58	39.67	39.14	39.46	922062
2018-09-19	39.07	40.27	39.00	39.99	957895
2018-09-20	40.83	41.13	40.36	40.83	888939
2018-09-21	41.48	42.09	41.30	41.78	1389390
2018-09-24	41.73	41.94	40.98	40.99	666924
2018-09-25	41.16	41.41	40.79	41.34	880698
2018-09-26	41.01	41.71	40.88	41.10	672710
2018-09-27	40.72	41.08	40.45	40.91	703410
2018-09-28	40.82	41.26	40.71	40.72	696652
2018-10-01	40.77	40.86	39.95	40.77	950961
2018-10-02	40.94	41.45	40.83	41.17	671869
2018-10-03	41.40	41.66	40.91	41.30	1033827
2018-10-04	41.50	41.67	40.18	40.27	816227
2018-10-05	39.86	39.97	39.03	39.90	1111231
2018-10-08	39.62	40.24	39.31	40.05	794212
2018-10-09	39.85	40.12	39.45	39.85	729932
2018-10-10	39.63	39.66	38.48	39.03	1017834
2018-10-11	38.87	40.41	38.87	40.29	1463288
2018-10-12	40.88	40.99	39.40	39.42	1103722
2018-10-15	39.59	40.19	39.49	39.78	971438
2018-10-16	39.67	40.03	39.19	39.55	874216
2018-10-17	39.71	39.90	39.35	39.51	664213
2018-10-18	38.95	39.12	37.72	37.76	1291613
2018-10-19	37.89	38.02	36.01	36.13	1894190
2018-10-22	36.40	36.61	35.77	36.11	1239636
2018-10-23	35.39	35.41	34.49	35.10	1277771
2018-10-24	35.10	35.80	33.84	33.89	1487173
2018-10-25	34.23	35.46	34.21	34.90	1285374
2018-10-26	34.05	35.53	34.05	35.30	1016324
2018-10-29	35.88	36.03	33.59	33.86	943676
2018-10-30	33.77	34.76	33.72	34.74	1071301
2018-10-31	35.10	36.23	35.07	36.19	1695345
2018-11-01	36.77	37.94	36.53	37.54	1860592
2018-11-02	39.04	39.10	37.95	38.33	1248663
2018-11-05	38.31	38.57	36.97	37.01	1033016
2018-11-06	36.90	37.52	36.88	37.49	834559
2018-11-07	37.62	37.81	37.26	37.49	651368
2018-11-08	37.26	37.69	36.67	36.86	700912
2018-11-09	36.08	36.13	35.48	35.80	827919
2018-11-12	35.18	35.65	34.48	34.81	722258
2018-11-13	34.93	35.20	34.13	34.52	830532
2018-11-14	34.50	35.13	34.50	34.96	781691
2018-11-15	34.88	35.98	34.74	35.62	646905
2018-11-16	35.62	35.96	35.29	35.69	419377
2018-11-19	35.73	35.76	35.02	35.18	366636
2018-11-20	34.65	34.81	33.39	33.60	863786
2018-11-21	33.97	34.41	33.51	33.88	1665097
2018-11-23	32.90	32.90	29.42	30.32	3440398
2018-11-26	29.91	31.66	29.91	30.15	2645758
2018-11-27	29.85	31.40	29.73	31.14	1247119
2018-11-28	31.35	32.21	30.72	31.95	928389
2018-11-29	31.96	32.37	31.42	31.66	680126
2018-11-30	31.47	31.67	31.03	31.60	806834
2018-12-03	32.66	33.03	31.52	31.81	1702014
2018-12-04	31.88	32.14	30.87	30.97	1033651
2018-12-06	30.20	30.61	29.51	30.59	1079440
2018-12-07	30.86	31.20	30.68	30.85	1131545
2018-12-10	30.87	31.04	30.38	30.45	1014235
2018-12-11	31.13	31.43	29.86	30.35	841139
2018-12-12	30.35	30.97	30.15	30.19	938447
2018-12-13	30.78	30.94	30.08	30.28	743454
2018-12-14	29.63	30.42	29.36	29.92	784314
2018-12-17	29.90	30.49	29.34	29.41	799959
2018-12-18	29.52	30.06	29.24	29.48	1177501
2018-12-19	29.76	30.32	28.19	28.57	1039316
2018-12-20	28.80	29.25	27.77	28.11	1404610
2018-12-21	28.21	28.89	28.13	28.51	1874975
2018-12-24	28.46	28.59	27.91	28.20	433804
2018-12-26	28.54	29.09	27.75	29.09	758922
2018-12-27	28.50	29.30	28.19	29.30	624743
2018-12-28	29.44	29.66	28.68	28.87	989142
2018-12-31	28.83	29.23	28.28	29.04	906869
2019-01-02	28.42	28.82	27.90	28.50	1978627
2019-01-03	28.34	28.68	27.38	27.57	1787011
2019-01-04	28.47	30.03	28.34	29.39	1877424
2019-01-07	29.49	30.10	29.37	29.56	1084969
2019-01-08	29.71	30.02	29.43	29.94	1134055
2019-01-09	29.94	30.48	29.90	30.13	1104265
2019-01-10	29.73	30.17	29.55	30.12	1486380
2019-01-11	30.05	30.23	29.59	29.93	1175001
2019-01-14	29.56	30.42	29.56	30.42	1190649
2019-01-15	30.58	31.01	28.81	28.98	1870393
2019-01-16	28.98	29.77	28.95	29.62	1108645
2019-01-17	29.45	30.41	29.45	30.21	840550
2019-01-18	30.47	30.84	30.28	30.48	1151191
2019-01-22	30.08	30.19	29.65	30.03	997488
2019-01-23	30.03	30.07	29.26	29.45	827056
2019-01-24	29.02	29.75	29.02	29.32	935089
2019-01-25	30.11	30.88	29.96	30.43	1018236
2019-01-28	29.97	30.16	29.68	29.99	998662
2019-01-29	30.83	31.16	30.56	30.88	1609037
2019-01-30	31.42	32.08	30.94	31.82	2069089
2019-01-31	31.68	32.32	31.53	31.73	1668487
2019-02-01	31.50	31.93	31.36	31.59	792723
2019-02-04	31.52	32.04	31.37	31.88	718513
2019-02-05	31.76	32.63	31.76	32.04	1108636
2019-02-06	31.93	32.44	31.91	32.38	1150459
2019-02-07	32.23	32.23	30.87	30.65	1418460
2019-02-08	30.61	30.91	30.28	30.71	1038742
2019-02-11	30.21	30.39	29.35	29.42	1487258
2019-02-12	29.35	29.92	28.30	28.51	1864445
2019-02-13	28.75	29.09	28.61	28.90	1290545
2019-02-14	28.81	29.81	28.63	29.68	1288796
2019-02-15	30.38	31.23	30.33	30.68	2023216
2019-02-19	31.69	32.98	31.38	32.48	2303042
2019-02-20	33.33	34.03	33.05	33.82	2639696
2019-02-21	33.76	33.94	33.29	33.85	1875223
2019-02-22	34.30	34.90	34.06	34.16	1604537
2019-02-25	34.35	35.06	34.31	34.81	1508802
2019-02-26	34.75	34.97	34.42	34.73	1235907
2019-02-27	34.79	35.14	34.53	34.66	995205
2019-02-28	34.67	34.67	33.60	33.61	1014305
2019-03-01	33.60	34.08	33.56	33.76	1089863
2019-03-04	33.98	34.15	33.10	33.73	1148360
2019-03-05	33.71	34.26	33.56	34.22	1037341
2019-03-06	34.28	34.46	34.08	34.10	972597
2019-03-07	33.88	34.06	33.59	33.76	907079
2019-03-08	33.39	33.89	33.04	33.83	1003814
2019-03-11	34.09	34.99	34.00	34.95	867667
2019-03-12	35.18	35.76	35.18	35.71	1300039
2019-03-13	36.00	36.42	35.90	36.10	1264294
2019-03-14	35.48	35.96	34.94	35.00	1191791
2019-03-15	35.18	35.71	35.05	35.51	1602214
2019-03-18	35.70	36.14	35.70	35.93	879762
2019-03-19	36.96	37.35	36.49	36.66	1551872
2019-03-20	36.56	37.26	36.25	36.93	1450225
2019-03-21	36.81	37.27	36.67	37.23	645443
2019-03-22	36.68	36.76	35.42	35.48	868684
2019-03-25	35.47	36.22	35.41	35.80	698593
2019-03-26	36.20	37.01	36.16	36.94	859314
2019-03-27	37.12	37.29	36.30	36.68	897063
2019-03-28	36.53	36.95	36.48	36.83	584420
2019-03-29	37.71	37.97	37.20	37.45	939957
2019-04-01	38.10	38.33	37.79	37.98	821501
2019-04-02	37.96	37.96	37.02	37.65	733338
2019-04-03	38.17	38.50	37.90	38.15	844816
2019-04-04	37.98	38.70	37.77	38.70	967397
2019-04-05	38.80	38.86	38.44	38.73	548469
2019-04-08	38.67	39.43	38.67	39.35	552710
2019-04-09	39.17	39.34	38.29	38.46	662860
2019-04-10	38.51	38.86	38.36	38.77	464725
2019-04-11	38.45	38.45	37.68	38.09	1022630
2019-04-12	38.62	39.20	38.47	38.70	771027
2019-04-15	38.65	38.92	38.15	38.34	733636
2019-04-16	38.46	39.01	37.92	38.95	623774
2019-04-17	39.24	40.04	39.20	39.49	720259
2019-04-18	39.36	39.50	38.35	38.73	940497
2019-04-22	38.43	38.44	37.95	38.04	685191
2019-04-23	38.00	38.19	37.79	37.93	877841
2019-04-24	37.93	37.93	36.75	37.14	1097605
2019-04-25	36.84	36.92	35.80	35.87	1115732
2019-04-26	35.95	37.01	35.94	36.75	700067
2019-04-29	36.82	37.22	36.42	36.69	793032
2019-04-30	36.63	36.72	35.54	36.26	832309
2019-05-01	35.89	36.43	34.62	34.26	1228140
2019-05-02	34.28	34.43	33.70	34.35	1329173
2019-05-03	34.82	35.79	34.81	35.63	947490
2019-05-06	34.74	34.95	34.18	34.40	1096791
2019-05-07	34.11	34.93	34.04	34.46	1314520
2019-05-08	34.21	34.74	34.05	34.27	780162
2019-05-09	33.88	33.97	33.16	33.44	1377021
2019-05-10	33.43	33.83	32.88	33.65	1533152
2019-05-13	32.83	33.00	32.09	32.72	1009651
2019-05-14	33.01	33.27	32.71	33.05	726822
2019-05-15	32.63	33.28	32.33	33.10	559388
2019-05-16	33.43	33.66	33.10	33.12	727352
2019-05-17	32.81	33.03	32.62	32.77	659308
2019-05-20	32.59	32.85	32.32	32.38	522454
2019-05-21	32.24	32.72	32.10	32.62	589634
2019-05-22	32.46	32.46	31.56	31.60	1041397
2019-05-23	31.14	31.47	30.78	31.40	1144697
2019-05-24	31.87	32.05	31.53	31.60	629092
2019-05-28	31.76	32.08	31.67	31.95	1257854
2019-05-29	31.59	32.27	31.47	32.24	744103
2019-05-30	32.34	32.62	31.99	32.04	551955
2019-05-31	31.47	31.96	31.29	31.84	649630
2019-06-03	32.03	32.84	31.99	32.75	491504
2019-06-04	33.04	33.47	32.63	33.45	548690
2019-06-05	33.71	33.78	32.77	33.11	620490
2019-06-06	33.29	33.44	32.92	33.26	448760
2019-06-07	33.44	34.24	33.30	34.03	680459
2019-06-10	34.41	34.52	34.06	34.32	784795
2019-06-11	35.27	35.64	34.99	35.12	710080
2019-06-12	34.92	35.32	34.82	34.85	499782
2019-06-13	35.07	35.55	34.88	35.33	561297
2019-06-14	35.18	35.32	34.79	34.91	489955
2019-06-17	34.94	35.39	34.66	35.17	405168
2019-06-18	35.61	36.71	35.61	36.44	715083
2019-06-19	36.33	36.67	35.71	36.08	628709
2019-06-20	36.81	37.12	36.46	36.81	733926
2019-06-21	36.80	37.15	36.67	37.05	1196038
2019-06-24	36.96	37.30	36.51	37.24	722343
2019-06-25	37.20	37.30	36.63	36.64	551191
2019-06-26	36.59	36.86	36.20	36.83	815071
2019-06-27	36.81	37.19	36.37	36.79	654865
2019-06-28	36.92	36.92	36.18	36.67	1064337
2019-07-01	36.98	36.99	36.10	36.33	771683
2019-07-02	36.08	36.17	35.16	35.91	991146
2019-07-03	35.91	36.33	35.80	36.33	413396
2019-07-05	35.62	36.18	35.21	36.02	449115
2019-07-08	35.96	36.38	35.79	35.86	624404
2019-07-09	35.49	35.53	34.39	35.16	1200414
2019-07-10	35.36	35.65	34.83	35.16	929352
2019-07-11	34.69	34.85	34.45	34.78	978386
2019-07-12	34.66	35.23	34.65	34.80	605968
2019-07-15	35.01	35.56	34.91	35.30	828249
2019-07-16	35.36	35.91	35.17	35.24	717290
2019-07-17	35.24	35.64	34.79	34.81	607907
2019-07-18	34.69	34.90	34.37	34.70	1018053
2019-07-19	35.32	35.97	35.08	35.52	968434
2019-07-22	35.63	35.83	35.22	35.52	770285
2019-07-23	35.57	36.16	35.26	35.30	857762
2019-07-24	35.07	35.91	35.02	35.55	750610
2019-07-25	35.64	35.84	35.04	35.32	788429
2019-07-26	35.38	35.38	34.86	35.26	502922
2019-07-29	35.26	35.31	34.70	35.16	549830
2019-07-30	35.05	35.19	34.49	34.98	616694
2019-07-31	34.79	34.96	33.62	33.78	961732
2019-08-01	33.39	33.89	32.59	32.61	1332609
2019-08-02	32.11	32.52	31.20	31.25	1176027
2019-08-05	30.68	31.14	29.98	30.45	1140933
2019-08-06	30.67	30.73	30.07	30.17	982548
2019-08-07	29.95	30.48	29.74	30.40	1004788
2019-08-08	30.62	31.53	30.62	31.41	1059406
2019-08-09	31.09	31.11	30.08	30.19	865666
2019-08-12	29.92	30.08	29.26	29.32	785041
2019-08-13	29.40	30.32	29.21	30.00	1267207
2019-08-14	29.36	29.47	28.88	28.90	1003456
2019-08-15	28.75	29.09	27.87	28.15	1060152
2019-08-16	28.30	28.40	28.00	28.23	973381
2019-08-19	28.72	28.93	28.50	28.60	1262901
2019-08-20	28.51	28.65	28.15	28.47	819523
2019-08-21	28.49	28.78	28.16	28.24	986524
2019-08-22	28.49	28.66	28.32	28.48	831030
2019-08-23	28.29	28.77	27.78	27.89	924684
2019-08-26	28.03	28.16	27.74	27.87	768530
2019-08-27	28.14	28.42	27.98	28.15	1787635
2019-08-28	28.13	28.89	27.82	28.68	829336
2019-08-29	29.26	29.83	29.17	29.41	1369904
2019-08-30	29.72	30.09	29.52	29.83	989912
2019-09-03	29.26	29.59	29.02	29.51	822545
2019-09-04	30.19	30.38	29.73	29.83	570353
2019-09-05	30.11	31.20	30.08	31.10	1240659
2019-09-06	31.15	31.68	30.87	31.25	998849
2019-09-09	31.40	31.76	31.24	31.71	854365
2019-09-10	31.84	32.58	31.59	32.57	784377
2019-09-11	32.74	32.86	31.76	32.62	628004
2019-09-12	32.84	33.51	32.21	33.35	711275
2019-09-13	34.07	34.37	33.36	33.70	1194933
2019-09-16	33.65	33.65	32.88	33.17	902670
2019-09-17	32.91	33.08	32.61	32.96	509465
2019-09-18	32.85	33.04	32.42	32.73	943867
2019-09-19	32.64	33.06	32.58	32.72	472678
2019-09-20	32.85	33.17	32.52	32.55	835157
2019-09-23	32.13	32.70	31.84	32.63	792886
2019-09-24	32.81	33.04	31.56	31.71	717118
2019-09-25	31.61	32.44	31.48	32.28	626171
2019-09-26	32.04	32.22	31.88	32.01	449011
2019-09-27	32.11	32.41	31.88	32.19	742827
2019-09-30	32.10	32.33	31.93	32.21	738190
2019-10-01	32.03	32.23	31.15	31.24	979102
2019-10-02	30.78	30.87	30.30	30.70	683135
2019-10-03	30.51	30.99	30.37	30.89	509967
2019-10-04	30.84	31.18	30.71	31.15	534457
2019-10-07	31.19	31.63	30.97	31.15	462989
2019-10-08	30.83	30.96	30.44	30.53	695262
2019-10-09	30.87	30.87	30.25	30.61	557824
2019-10-10	31.04	31.67	30.70	31.41	688173
2019-10-11	32.01	32.84	31.75	32.55	850116
2019-10-14	32.09	33.22	31.92	32.95	771577
2019-10-15	32.72	33.01	32.22	32.28	617840
2019-10-16	32.17	32.69	32.10	32.18	475209
2019-10-17	32.39	32.54	31.58	31.68	892592
2019-10-18	31.78	32.50	31.78	31.98	607691
2019-10-21	32.55	33.00	32.48	32.99	772070
2019-10-22	32.82	33.42	32.73	33.36	600054
2019-10-23	33.85	34.13	33.43	34.06	946366
2019-10-24	34.29	34.87	33.22	33.44	1241802
2019-10-25	33.64	34.06	33.46	33.95	605762
2019-10-28	34.25	34.64	34.09	34.37	829497
2019-10-29	34.08	34.68	34.05	34.67	1396590
2019-10-30	34.50	34.66	33.91	34.47	1181877
2019-10-31	34.23	34.38	33.39	33.58	866877
2019-11-01	33.91	35.26	33.91	35.25	818082
2019-11-04	35.68	36.07	35.59	35.99	846898
2019-11-05	35.94	36.42	35.58	35.46	897615
2019-11-06	35.53	35.53	34.77	34.87	809287
2019-11-07	35.27	36.04	35.20	35.89	1007602
2019-11-08	35.66	35.89	35.45	35.67	490399
2019-11-11	35.27	36.00	35.10	35.94	733064
2019-11-12	36.04	36.21	35.64	35.66	684850
2019-11-13	35.27	35.76	35.24	35.24	526098
2019-11-14	35.15	35.55	34.84	35.07	424989
2019-11-15	35.19	35.86	35.19	35.60	400795
2019-11-18	35.32	35.58	34.99	35.21	551223
2019-11-19	35.74	35.74	34.82	35.48	537782
2019-11-20	35.36	35.55	34.85	34.90	763407
2019-11-21	34.85	35.35	34.74	35.02	657638
2019-11-22	35.28	36.01	35.09	35.77	695594
2019-11-25	35.99	36.28	35.79	36.06	430790
2019-11-26	36.00	36.26	35.75	35.94	875810
2019-11-27	35.96	36.48	35.68	36.36	496254
2019-11-29	36.46	36.59	35.73	35.90	383211
2019-12-02	35.86	36.17	35.51	35.82	734698
2019-12-03	35.04	35.40	34.74	34.91	1811539
2019-12-04	35.38	36.09	35.38	35.58	812659
2019-12-05	35.71	36.31	35.62	36.24	676705
2019-12-06	36.81	37.09	36.59	36.63	724396
2019-12-09	36.76	37.25	36.75	37.17	610260
2019-12-10	37.26	37.54	37.13	37.42	722733
2019-12-11	37.59	38.34	37.52	38.28	942732
2019-12-12	37.80	38.95	37.69	38.91	801269
2019-12-13	39.18	39.70	38.88	39.16	1106837
2019-12-16	39.76	39.85	38.87	38.92	699443
2019-12-17	38.54	39.71	38.24	39.65	987465
2019-12-18	39.69	40.33	39.67	40.24	1369541
2019-12-19	40.26	40.45	40.12	40.45	689350
2019-12-20	40.45	40.59	39.92	39.92	1238224
2019-12-23	39.97	40.29	39.88	40.28	485733
2019-12-24	40.40	40.46	40.16	40.20	224806
2019-12-26	40.38	40.79	40.35	40.77	290056
2019-12-27	40.95	40.95	40.14	40.18	307235
2019-12-30	40.18	40.33	39.91	40.11	348606
2019-12-31	40.12	40.14	39.90	40.10	561747
2020-01-02	40.55	40.62	40.10	40.31	434273
2020-01-03	39.65	40.00	39.07	39.22	840471
2020-01-06	39.17	39.35	38.81	39.28	627623
2020-01-07	39.09	39.53	39.03	39.34	628095
2020-01-08	39.45	39.65	39.17	39.57	628137
2020-01-09	39.63	39.95	39.45	39.87	609554
2020-01-10	39.87	40.78	39.87	40.58	780785
2020-01-13	40.79	41.98	40.59	41.92	687825
2020-01-14	41.80	42.30	41.52	41.80	760395
2020-01-15	41.60	41.69	41.09	41.36	475585
2020-01-16	41.68	41.88	40.80	41.06	766643
2020-01-17	41.45	41.71	41.12	41.46	715345
2020-01-21	40.82	40.97	39.75	39.89	1088614
2020-01-22	40.04	40.20	39.28	39.50	970810
2020-01-23	38.70	38.77	37.46	38.70	1678737
2020-01-24	38.48	38.48	37.43	37.61	1216868
2020-01-27	36.68	36.88	35.77	35.84	1209646
2020-01-28	36.18	36.81	35.67	36.69	948723
2020-01-29	36.80	37.05	36.42	36.44	746808
2020-01-30	36.00	36.71	35.84	36.69	759472
2020-01-31	36.21	36.25	35.51	35.57	1130690
2020-02-03	35.99	36.22	35.52	36.06	801877
2020-02-04	36.96	37.80	36.96	37.76	1229319
2020-02-05	38.59	38.77	37.70	37.89	673136
2020-02-06	38.31	38.33	37.20	37.37	604427
2020-02-07	36.72	36.93	36.34	36.47	526047
2020-02-10	36.25	36.40	35.86	36.19	1007848
2020-02-11	36.68	37.21	36.51	36.75	990992
2020-02-12	37.34	37.49	36.83	37.29	664429
2020-02-13	37.26	37.44	36.90	37.25	590026
2020-02-14	37.21	37.50	36.59	37.06	523155
2020-02-18	36.16	36.33	35.50	36.02	873478
2020-02-19	36.13	36.81	36.07	36.65	477683
2020-02-20	36.44	37.04	36.15	36.15	432093
2020-02-21	35.91	35.97	35.34	35.73	542779
2020-02-24	34.12	34.22	33.54	34.11	1091246
2020-02-25	34.31	34.39	33.02	33.08	1116861
2020-02-26	33.32	33.75	32.86	33.06	935040
2020-02-27	32.12	32.88	31.48	31.69	1640561
2020-02-28	30.34	31.87	30.10	31.76	1735769
2020-03-02	32.04	33.27	31.38	33.18	1342150
2020-03-03	33.33	33.90	32.19	32.72	1858376
2020-03-04	33.46	34.09	32.97	33.80	1125830
2020-03-05	32.97	33.50	32.88	33.38	964973
2020-03-06	32.43	33.36	32.22	33.28	1137601
2020-03-09	30.66	30.93	29.13	30.21	1371065
2020-03-10	31.39	33.64	31.30	33.26	1536991
2020-03-11	32.09	32.21	29.36	29.76	1471072
2020-03-12	27.76	27.76	24.67	25.09	2000457
2020-03-13	26.92	27.72	25.91	27.65	1378668
2020-03-16	24.42	26.54	24.31	26.08	1292395
2020-03-17	26.35	28.52	25.73	26.32	2209045
2020-03-18	24.32	26.71	23.12	24.45	1662617
2020-03-19	24.09	25.99	23.13	25.61	1346277
2020-03-20	26.08	26.31	23.73	23.98	1624753
2020-03-23	23.62	23.97	22.12	22.21	1519774
2020-03-24	23.38	25.43	23.28	25.08	1124003
2020-03-25	25.10	27.16	24.23	25.96	1089326
2020-03-26	26.32	27.10	26.02	26.82	966458
2020-03-27	25.61	25.99	24.90	25.10	758604
2020-03-30	25.32	26.14	24.68	26.07	791506
2020-03-31	26.20	27.50	26.11	26.58	918528
2020-04-01	25.32	26.21	24.91	25.05	1088647
2020-04-02	25.44	26.59	24.90	25.81	792038
2020-04-03	25.54	26.05	25.09	25.30	920306
2020-04-06	26.99	27.00	26.02	26.81	779740
2020-04-07	28.12	28.69	27.55	27.88	1406648
2020-04-08	28.00	28.67	27.73	28.49	714741
2020-04-09	29.05	30.01	28.72	29.37	963824
2020-04-13	29.46	29.80	28.18	29.15	882416
2020-04-14	29.79	30.46	28.84	29.26	796260
2020-04-15	27.69	28.30	27.23	27.25	919103
2020-04-16	27.38	27.73	26.54	26.77	865787
2020-04-17	27.77	28.66	27.77	28.56	760505
2020-04-20	28.23	28.90	27.77	27.93	1072318
2020-04-21	26.63	27.67	26.48	27.39	699484
2020-04-22	28.21	28.47	27.71	28.44	735063
2020-04-23	28.73	29.53	28.53	29.15	879314
2020-04-24	29.70	30.04	28.88	29.02	772221
2020-04-27	29.45	30.78	29.16	30.74	1409684
2020-04-28	31.78	31.78	31.05	31.49	1208719
2020-04-29	32.43	32.83	32.15	32.70	602261
2020-04-30	32.01	32.13	30.47	30.62	1181449
2020-05-01	29.70	30.21	29.47	29.98	568595
2020-05-04	29.86	30.54	29.37	30.53	905435
2020-05-05	31.06	31.62	30.45	30.53	981038
2020-05-06	30.82	31.01	30.45	30.60	668512
2020-05-07	31.10	31.75	30.45	31.06	877310
2020-05-08	31.69	32.64	31.40	32.52	674705
2020-05-11	31.65	32.18	31.35	31.78	698238
2020-05-12	32.07	32.66	31.19	31.22	584459
2020-05-13	31.37	31.57	30.42	30.77	723869
2020-05-14	30.06	31.52	29.61	31.09	1405740
2020-05-15	30.98	31.82	30.76	30.97	779320
2020-05-18	32.31	33.88	32.31	33.63	839660
2020-05-19	33.71	34.22	33.39	33.89	669022
2020-05-20	34.45	34.67	33.88	34.02	628136
2020-05-21	33.73	33.89	33.08	33.49	428204
2020-05-22	32.92	33.36	32.91	33.21	558718
2020-05-26	34.48	34.48	33.49	33.95	709524
2020-05-27	34.23	34.81	33.47	34.26	992274
2020-05-28	34.83	35.03	34.52	34.73	1052890
2020-05-29	34.86	34.86	33.56	34.26	1531139
2020-06-01	34.10	35.12	34.08	34.78	654059
2020-06-02	35.23	35.88	34.93	35.41	807546
2020-06-03	35.82	36.64	35.50	36.14	1091177
2020-06-04	35.99	36.56	35.56	35.94	901514
2020-06-05	37.26	38.05	36.56	36.76	1039934
2020-06-08	36.54	37.09	36.05	36.61	986187
2020-06-09	35.79	36.94	35.32	36.75	647590
2020-06-10	37.01	37.62	36.46	37.24	740326
2020-06-11	35.67	35.81	33.89	34.05	1263197
2020-06-12	35.65	35.80	34.29	34.94	969824
2020-06-15	33.89	35.47	33.46	35.13	903964
2020-06-16	35.89	36.24	34.73	35.24	611256
2020-06-17	35.25	35.74	35.24	35.49	556762
2020-06-18	34.93	35.25	34.37	34.81	806447
2020-06-19	35.47	35.70	34.86	35.68	1633209
2020-06-22	35.28	35.65	34.90	35.33	950897
2020-06-23	35.94	36.42	35.77	36.17	581275
2020-06-24	35.86	35.97	35.11	35.38	847568
2020-06-25	35.39	36.20	35.08	36.17	657954
2020-06-26	36.05	36.30	35.28	35.60	1469813
2020-06-29	35.91	36.42	35.81	36.22	423819
2020-06-30	36.12	37.67	35.95	37.54	1263971
2020-07-01	37.62	37.69	35.99	36.42	975878
2020-07-02	37.16	37.64	36.70	36.73	594037
2020-07-06	37.76	38.45	37.31	38.45	1229157
2020-07-07	38.11	38.39	37.73	37.76	1369205
2020-07-08	38.13	38.53	37.67	38.37	807780
2020-07-09	38.70	38.70	37.69	38.07	766845
2020-07-10	38.33	39.35	37.76	39.32	932925
2020-07-13	40.00	40.19	38.55	38.88	1231073
2020-07-14	38.62	40.16	38.44	40.09	1044636
2020-07-15	40.59	40.74	39.82	40.41	1005511
2020-07-16	39.88	40.67	39.57	40.24	727942
2020-07-17	40.62	41.37	40.19	41.23	711491
2020-07-20	41.07	41.49	40.62	41.33	842571
2020-07-21	41.41	41.75	40.75	40.82	699368
2020-07-22	41.05	41.44	40.57	41.27	921899
2020-07-23	41.47	41.87	40.69	40.94	651873
2020-07-24	40.53	40.90	39.88	40.66	983973
2020-07-27	41.18	43.56	40.87	43.48	1102670
2020-07-28	42.89	43.02	41.88	42.36	1021557
2020-07-29	42.45	43.11	41.13	41.79	842104
2020-07-30	40.84	41.61	40.66	41.37	935277
2020-07-31	41.30	41.44	40.73	41.26	701238
2020-08-03	41.76	42.07	41.26	41.68	706155
2020-08-04	40.45	41.13	39.66	41.13	1147819
2020-08-05	42.24	43.15	42.24	42.74	693452
2020-08-06	43.09	43.99	42.57	43.58	974439
2020-08-07	43.03	43.22	42.04	42.53	884878
2020-08-10	42.90	43.61	42.75	42.90	672283
2020-08-11	42.91	43.00	41.85	42.02	962140
2020-08-12	42.77	43.19	42.50	42.79	751641
2020-08-13	42.47	43.21	42.02	42.35	704118
2020-08-14	42.30	42.67	42.12	42.65	530575
2020-08-17	43.42	44.10	43.16	43.35	572391
2020-08-18	44.13	44.77	43.93	43.94	870172
2020-08-19	44.23	44.88	44.04	44.11	807328
2020-08-20	43.45	43.93	43.05	43.89	529645
2020-08-21	43.34	43.65	43.15	43.41	489099
2020-08-24	44.05	44.18	43.45	43.99	497790
2020-08-25	44.15	44.27	43.39	43.68	437584
2020-08-26	43.90	44.60	43.84	44.53	418200
2020-08-27	44.90	44.99	43.48	43.72	488768
2020-08-28	44.58	45.80	44.29	45.50	654460
2020-08-31	45.82	45.96	45.33	45.40	829733
2020-09-01	45.74	46.43	45.32	45.80	1350252
2020-09-02	45.84	45.90	44.75	45.29	806650
2020-09-03	44.62	44.62	42.92	43.99	923161
2020-09-04	44.53	44.84	43.38	44.34	668228
2020-09-08	43.33	43.92	42.41	43.23	838012
2020-09-09	44.04	44.71	43.84	44.24	1125673
2020-09-10	44.14	44.37	42.82	42.93	893880
2020-09-11	43.73	44.57	43.59	44.26	1005336
2020-09-14	44.97	45.26	44.61	44.67	777050
2020-09-15	45.30	45.54	44.55	44.64	571098
2020-09-16	44.94	45.19	44.31	44.41	755169
2020-09-17	43.88	44.68	43.61	44.54	844209
2020-09-18	44.75	44.80	43.79	43.87	1142839
2020-09-21	42.82	42.95	41.64	42.64	1039692
2020-09-22	43.07	43.28	42.24	42.84	716077
2020-09-23	42.55	42.81	41.46	41.48	832348
2020-09-24	41.15	42.57	40.83	42.05	838376
2020-09-25	41.69	42.12	41.51	41.98	673903
2020-09-28	42.89	43.17	42.33	42.37	869669
2020-09-29	42.24	42.48	41.94	41.96	1053002
2020-09-30	42.31	42.87	42.11	42.73	1435355
2020-10-01	42.89	43.13	41.67	41.99	919925
2020-10-02	41.20	43.66	41.18	43.07	739364
2020-10-05	43.28	44.50	43.20	44.16	822919
2020-10-06	44.22	44.31	43.01	43.05	771497
2020-10-07	43.96	45.44	43.77	44.50	842133
2020-10-08	44.84	45.11	44.24	44.77	477811
2020-10-09	45.55	45.76	45.09	45.38	967205
2020-10-12	45.31	45.40	44.86	45.27	415265
2020-10-13	45.21	45.33	44.53	44.73	499992
2020-10-14	43.82	45.14	43.31	44.89	525239
2020-10-15	44.20	45.67	44.17	45.29	753055
2020-10-16	45.64	45.82	45.19	45.25	664515
2020-10-19	45.45	46.31	44.97	45.12	688565
2020-10-20	45.71	46.91	45.42	46.50	1137104
2020-10-21	46.93	47.83	46.76	47.11	1203185
2020-10-22	47.11	47.86	46.93	47.45	1095101
2020-10-23	47.61	49.26	47.35	49.03	1087922
2020-10-26	48.23	49.09	47.55	48.26	813343
2020-10-27	48.37	49.70	48.28	49.03	1654720
2020-10-28	47.78	48.89	47.10	48.53	977507
2020-10-29	48.16	49.61	47.98	49.56	1212451
2020-10-30	49.37	50.01	49.01	49.40	1195717
2020-11-02	49.90	51.24	49.83	51.17	1315714
2020-11-03	51.77	51.86	50.60	50.89	786248
2020-11-04	51.01	51.16	49.75	49.91	604742
2020-11-05	50.74	51.58	50.57	51.21	891635
2020-11-06	51.81	52.23	51.45	51.56	619400
2020-11-09	52.98	53.78	51.57	51.59	1410392
2020-11-10	51.38	51.78	50.51	51.12	948106
2020-11-11	51.16	51.37	50.72	51.10	737091
2020-11-12	51.36	52.22	50.30	50.57	1065979
2020-11-13	51.09	51.39	50.85	51.34	1053074
2020-11-16	52.19	52.85	51.96	52.42	722172
2020-11-17	52.42	53.31	51.95	52.94	1551105
2020-11-18	53.22	53.46	52.22	52.73	645122
2020-11-19	52.50	53.06	51.83	52.90	470556
2020-11-20	53.51	54.23	53.34	53.64	1305369
2020-11-23	54.40	55.05	54.25	54.89	916933
2020-11-24	55.51	56.62	55.42	56.17	1198775
2020-11-25	55.97	56.82	55.37	56.61	718977
2020-11-27	57.15	57.84	56.99	57.44	523951
2020-11-30	57.23	57.76	56.02	56.04	1886696
2020-12-01	57.11	57.56	56.43	56.77	1095340
2020-12-02	56.82	57.33	56.29	56.82	1251537
2020-12-03	57.30	57.76	56.71	56.93	1124430
2020-12-04	57.31	57.90	57.28	57.60	929819
2020-12-07	57.28	57.42	55.63	55.93	841150
2020-12-08	55.59	57.33	55.59	56.93	1095348
2020-12-09	57.15	57.38	55.37	56.14	1092290
2020-12-10	55.90	56.53	55.58	55.85	1112812
2020-12-11	55.44	56.51	55.42	56.41	568571
2020-12-14	56.77	56.89	55.41	55.91	709619
2020-12-15	57.09	57.18	56.63	57.13	583513
2020-12-16	57.59	59.35	57.29	58.30	1087338
2020-12-17	59.05	60.03	58.99	59.38	1147368
2020-12-18	59.44	59.85	58.78	59.23	1194527
2020-12-21	57.99	60.25	57.59	60.21	821916
2020-12-22	60.03	60.09	58.96	59.56	869080
2020-12-23	59.87	60.84	59.84	60.80	1145429
2020-12-24	61.11	61.33	60.43	60.50	386919
2020-12-28	61.35	61.52	59.69	59.97	436940
2020-12-29	60.11	60.88	59.65	60.66	547236
2020-12-30	60.66	62.18	60.66	62.13	782541
2020-12-31	62.20	62.20	61.13	61.47	520522
2021-01-04	63.60	64.66	63.10	63.50	1570487
2021-01-05	63.19	64.39	63.10	64.34	1112243
2021-01-06	64.72	65.79	64.30	65.08	1138599
2021-01-07	66.07	67.35	65.84	67.19	1305908
2021-01-08	67.10	67.45	66.02	67.43	941158
2021-01-11	65.30	67.33	64.73	66.69	957929
2021-01-12	67.02	67.94	66.12	67.78	968456
2021-01-13	67.76	67.76	66.15	66.30	573858
2021-01-14	66.30	67.67	64.94	67.02	803301
2021-01-15	65.75	66.61	64.92	65.23	681259
2021-01-19	66.30	67.62	66.11	66.92	1094844
2021-01-20	67.96	67.96	66.14	66.33	787876
2021-01-21	66.26	66.81	65.74	66.46	520137
2021-01-22	65.24	67.29	64.59	67.03	699243
2021-01-25	67.54	67.71	65.03	65.87	955252
2021-01-26	66.71	67.23	65.51	65.84	958673
2021-01-27	64.20	64.56	62.60	63.62	1124459
2021-01-28	64.56	65.90	64.04	65.27	1123767
2021-01-29	65.87	65.93	62.60	62.68	1273437
2021-02-01	63.95	65.08	63.11	65.01	957545
2021-02-02	65.01	65.12	63.35	64.31	1040623
2021-02-03	64.95	65.03	64.03	64.08	1210156
2021-02-04	64.13	65.69	63.78	65.62	702567
2021-02-05	66.02	68.21	65.78	67.45	1461612
2021-02-08	68.20	69.08	67.04	66.67	1051670
2021-02-09	66.45	67.20	65.48	67.07	721688
2021-02-10	68.40	68.83	66.69	67.49	839776
2021-02-11	67.20	68.10	65.85	66.69	585611
2021-02-12	66.47	68.43	66.37	68.39	730415
2021-02-16	70.79	70.86	68.56	68.92	1102706
2021-02-17	69.21	70.54	68.82	70.16	1264499
2021-02-18	71.00	71.87	69.67	70.33	1275581
2021-02-19	71.78	75.03	71.48	74.96	2040204
2021-02-22	77.39	78.48	76.23	76.96	2112926
2021-02-23	74.97	75.45	71.77	74.82	1827428
2021-02-24	74.72	74.76	73.30	74.08	1492009
2021-02-25	73.50	74.00	70.82	70.87	1355464
2021-02-26	70.23	70.56	67.00	67.33	2723877
2021-03-01	68.73	71.05	68.53	70.69	1413437
2021-03-02	71.29	72.54	70.40	71.87	1531202
2021-03-03	71.53	73.75	71.25	72.67	1347547
2021-03-04	71.32	71.46	66.15	67.39	2012920
2021-03-05	68.88	69.91	66.19	69.60	1113334
2021-03-08	69.43	70.17	68.43	68.46	816535
2021-03-09	67.90	69.38	66.70	68.88	1438099
2021-03-10	68.99	71.74	68.67	70.92	1354516
2021-03-11	72.81	75.15	72.14	73.82	1793947
2021-03-12	72.69	73.96	72.33	73.61	615863
2021-03-15	73.41	73.81	70.72	71.52	1243978
2021-03-16	71.72	71.72	69.49	69.66	1176421
2021-03-17	69.01	70.61	68.49	70.11	803857
2021-03-18	70.04	70.87	68.78	68.85	935863
2021-03-19	68.67	69.01	67.11	68.09	1599044
2021-03-22	68.39	68.61	67.21	68.04	1046777
2021-03-23	66.99	67.68	64.08	64.34	1954049
2021-03-24	65.23	66.00	63.31	63.69	1756879
2021-03-25	61.57	62.59	60.36	62.13	2455280
2021-03-26	63.84	65.70	63.19	65.52	1556345
2021-03-29	65.12	65.20	63.68	64.26	1306879
2021-03-30	64.01	64.82	63.64	64.27	1168189
2021-03-31	65.18	65.29	64.01	64.06	984618
2021-04-01	64.66	65.65	64.28	65.52	1188169
2021-04-05	66.83	68.76	66.64	67.68	1425415
2021-04-06	67.88	69.18	67.11	67.39	1380671
2021-04-07	67.20	67.51	66.44	66.86	954258
2021-04-08	67.21	68.90	66.44	68.40	992844
2021-04-09	67.78	67.80	66.21	67.00	901161
2021-04-12	66.59	66.75	65.97	66.44	1004012
2021-04-13	66.45	67.51	66.04	66.94	719120
2021-04-14	67.99	70.25	67.76	69.31	961603
2021-04-15	70.30	70.75	69.05	70.67	1563942
2021-04-16	70.93	72.42	70.93	71.92	997477
2021-04-19	72.39	73.35	69.62	70.33	1410997
2021-04-20	69.87	70.12	66.89	67.38	1411591
2021-04-21	65.40	68.21	65.01	68.03	1623850
2021-04-22	67.57	67.57	65.07	65.24	1540172
2021-04-23	66.39	67.80	66.10	67.62	1136648
2021-04-26	68.36	69.33	67.78	68.80	1313486
2021-04-27	68.69	69.26	68.12	68.88	1200018
2021-04-28	68.75	69.10	67.21	68.92	737469
2021-04-29	69.66	69.75	67.15	67.97	769733
2021-04-30	67.10	68.20	65.29	65.52	1758467
2021-05-03	66.32	66.78	65.60	65.68	1141236
2021-05-04	65.70	66.07	64.54	65.73	903313
2021-05-05	66.62	68.81	66.07	68.47	968003
2021-05-06	69.02	69.07	67.57	68.73	1306688
2021-05-07	69.82	72.68	69.23	71.90	1928214
2021-05-10	74.68	78.62	74.57	75.94	4966419
2021-05-11	73.93	77.16	72.54	76.84	2284733
2021-05-12	76.35	77.44	73.97	74.28	1636629
2021-05-13	73.62	75.90	71.43	72.82	1365150
2021-05-14	72.54	73.30	70.60	72.02	1391609
2021-05-17	72.21	74.10	71.32	73.95	1447635
2021-05-18	75.33	75.58	72.23	72.26	1312916
2021-05-19	69.38	70.14	66.52	67.02	2471082
2021-05-20	67.78	68.23	66.40	66.94	1109104
2021-05-21	67.31	67.66	64.70	65.54	2001242
2021-05-24	65.27	65.41	64.00	64.23	1337123
2021-05-25	64.04	64.58	63.08	63.23	1246130
2021-05-26	63.58	64.25	63.08	63.48	1713180
2021-05-27	64.90	66.23	64.70	65.31	2004225
2021-05-28	65.15	66.10	64.31	65.83	1840215
2021-06-01	67.76	68.34	66.78	67.65	1796408
2021-06-02	67.38	68.23	66.51	67.83	1679692
2021-06-03	66.60	66.93	64.83	65.51	1639087
2021-06-04	66.10	67.43	65.17	67.16	1653041
2021-06-07	66.50	66.93	63.50	64.41	2238863
2021-06-08	64.68	65.91	64.17	65.00	1695017
2021-06-09	64.95	64.95	62.79	62.85	1944732
2021-06-10	63.24	64.11	62.78	63.22	1599663
2021-06-11	64.47	65.22	63.02	63.19	1582797
2021-06-14	62.87	62.90	61.64	62.11	1385013
2021-06-15	60.99	60.99	58.71	59.60	3926905
2021-06-16	58.98	59.44	58.44	59.16	2350954
2021-06-17	58.58	58.80	55.17	56.08	3141766
2021-06-18	56.03	56.67	55.69	56.14	2547927
2021-06-21	56.84	58.31	56.68	58.20	1853989
2021-06-22	58.57	59.08	57.68	58.80	1694840
2021-06-23	59.93	60.86	59.20	59.47	1947488
2021-06-24	59.87	60.76	59.42	60.09	1076191
2021-06-25	61.02	61.92	60.62	60.81	2444835
2021-06-28	61.07	61.21	60.19	60.83	1237435
2021-06-29	60.93	61.39	60.35	61.37	1268068
2021-06-30	61.17	61.38	60.57	60.71	1124308
2021-07-01	61.43	61.65	59.36	59.63	1289828
2021-07-02	59.84	60.78	59.57	60.59	723229
2021-07-06	60.77	60.77	58.41	58.94	1420479
2021-07-07	59.66	60.45	58.83	60.40	1382193
2021-07-08	58.81	59.90	57.92	59.36	1091304
2021-07-09	60.70	61.85	60.14	61.52	1135275
2021-07-12	60.59	61.84	60.17	61.42	1319635
2021-07-13	61.07	61.63	60.37	60.78	952779
2021-07-14	61.44	61.87	59.66	60.22	937104
2021-07-15	61.02	61.87	59.70	60.37	996539
2021-07-16	59.46	59.92	58.06	58.47	1608398
2021-07-19	56.63	57.57	56.06	57.45	1454905
2021-07-20	57.44	58.65	56.77	58.56	1010141
2021-07-21	58.76	60.40	58.76	59.98	1198945
2021-07-22	60.39	60.39	59.16	59.53	1002939
2021-07-23	59.72	59.84	58.53	59.54	1060403
2021-07-26	60.27	61.97	60.02	61.07	1504045
2021-07-27	60.62	61.60	59.80	61.34	981560
2021-07-28	61.75	62.27	61.15	61.52	1376006
2021-07-29	62.76	63.95	62.60	63.91	1310358
2021-07-30	63.30	63.79	61.50	61.96	1813789
2021-08-02	63.15	63.78	60.91	60.99	1584130
2021-08-03	61.34	62.20	60.82	61.78	986594
2021-08-04	61.35	61.72	60.98	61.03	802529
2021-08-05	60.41	61.58	60.20	61.39	840132
2021-08-06	61.69	62.64	61.33	61.74	803533
2021-08-09	61.17	61.65	60.43	61.57	707950
2021-08-10	61.53	63.05	61.41	61.95	1053452
2021-08-11	62.34	63.52	62.07	62.81	1130934
2021-08-12	62.56	62.56	61.77	62.31	899962
2021-08-13	62.49	63.48	62.39	63.44	961505
2021-08-16	62.12	62.25	60.44	61.20	732929
2021-08-17	60.41	60.56	58.63	59.59	987395
2021-08-18	58.68	60.17	58.33	59.01	1019204
2021-08-19	57.43	57.92	56.94	57.45	1043898
2021-08-20	57.34	57.97	57.02	57.38	957448
2021-08-23	58.33	59.46	57.73	59.18	1017193
2021-08-24	60.19	60.58	59.24	59.52	1273628
2021-08-25	59.23	59.72	58.87	58.93	576757
2021-08-26	58.41	58.52	57.45	57.77	883432
2021-08-27	58.25	59.69	58.18	59.46	957504
2021-08-30	59.76	60.10	59.04	59.50	820732
2021-08-31	59.67	59.83	58.40	59.08	871340
2021-09-01	58.40	58.75	57.32	58.27	855166
2021-09-02	58.67	59.41	58.54	58.90	814134
2021-09-03	59.24	59.59	58.79	59.13	545068
2021-09-07	58.87	59.73	58.63	58.87	687322
2021-09-08	58.53	58.81	56.63	56.64	936727
2021-09-09	56.68	57.46	56.20	56.81	725351
2021-09-10	57.82	59.78	57.82	58.40	882438
2021-09-13	59.09	59.09	57.65	58.03	632028
2021-09-14	57.85	58.08	56.91	57.36	593551
2021-09-15	58.04	58.91	57.82	58.84	566952
2021-09-16	57.44	57.51	55.52	55.82	1134716
2021-09-17	55.75	55.90	54.67	55.23	1616095
2021-09-20	52.86	53.77	51.84	53.69	1549142
2021-09-21	54.11	54.18	52.43	53.28	1341662
2021-09-22	54.29	54.83	53.49	53.57	848077
2021-09-23	53.57	54.68	53.57	53.93	1100203
2021-09-24	53.53	54.95	53.53	54.70	695299
2021-09-27	54.75	56.04	54.61	55.93	1036646
2021-09-28	55.43	55.43	53.79	54.93	828843
2021-09-29	55.51	55.56	53.85	53.96	953191
2021-09-30	53.37	53.68	52.43	52.99	1796783
2021-10-01	53.60	54.02	52.41	53.60	865450
2021-10-04	54.51	54.62	53.19	53.35	794375
2021-10-05	53.24	53.48	52.48	53.08	992424
2021-10-06	52.42	53.46	52.20	53.05	1358579
2021-10-07	54.13	55.65	54.13	55.04	1120202
2021-10-08	55.63	55.68	54.60	55.31	1049002
2021-10-11	56.83	57.38	55.63	55.67	1329254
2021-10-12	55.57	55.83	55.06	55.59	923238
2021-10-13	55.89	56.78	55.64	56.16	1451667
2021-10-14	57.53	59.86	57.14	59.46	2104650
2021-10-15	60.21	63.15	59.51	62.49	2546324
2021-10-18	60.92	62.09	60.52	61.47	1152844
2021-10-19	61.86	62.69	61.32	62.40	1195552
2021-10-20	61.97	62.42	61.69	62.01	1148754
2021-10-21	60.88	61.14	59.47	60.74	1019415
2021-10-22	62.19	62.27	60.29	60.54	1063548
2021-10-25	60.80	62.21	60.26	61.91	878518
2021-10-26	61.82	61.94	60.52	60.77	835349
2021-10-27	59.46	60.05	57.62	57.87	1204797
2021-10-28	58.45	58.94	57.90	58.32	1064947
2021-10-29	57.52	57.91	56.56	56.62	1154078
2021-11-01	56.75	57.50	56.56	57.11	678081
2021-11-02	56.77	57.14	56.09	56.80	831555
2021-11-03	56.73	56.80	55.22	55.79	1097119
2021-11-04	56.01	56.27	54.91	55.62	984546
2021-11-05	55.69	56.21	55.15	56.07	882154
2021-11-08	57.12	58.98	57.10	57.39	1683306
2021-11-09	56.86	57.77	55.74	56.46	1302592
2021-11-10	56.18	56.65	54.80	54.94	838383
2021-11-11	56.35	58.96	56.30	58.27	2079661
2021-11-12	57.92	59.29	57.44	58.96	1034402
2021-11-15	58.53	58.67	57.32	57.38	863469
2021-11-16	57.37	57.57	56.52	57.17	815406
2021-11-17	56.79	57.49	55.67	56.10	962209
2021-11-18	55.71	56.77	55.71	56.65	945756
2021-11-19	56.42	57.18	56.30	56.33	683462
2021-11-22	55.19	55.22	53.40	54.74	1619008
2021-11-23	55.36	56.55	55.30	55.91	853580
2021-11-24	56.09	56.68	55.67	55.97	696959
2021-11-26	54.03	54.75	53.11	54.47	745962
2021-11-29	55.22	56.34	54.52	56.22	999918
2021-11-30	55.96	56.26	54.17	55.22	1580437
2021-12-01	55.93	57.03	54.06	54.18	1446768
2021-12-02	54.27	55.42	54.18	55.40	1182579
2021-12-03	55.69	55.93	54.17	54.92	853330
2021-12-06	55.79	56.03	54.37	55.47	671382
2021-12-07	56.73	57.51	56.28	56.46	934377
2021-12-08	56.41	57.45	56.26	56.93	565326
2021-12-09	57.12	57.72	56.11	57.69	823360
2021-12-10	57.72	58.05	56.90	57.07	767166
2021-12-13	57.15	57.39	55.89	56.20	1138507
2021-12-14	55.93	57.19	55.77	55.99	879990
2021-12-15	55.33	55.39	53.34	53.90	2111074
2021-12-16	55.26	56.04	54.36	55.09	2880551
2021-12-17	55.15	55.60	54.40	55.10	1974389
2021-12-20	53.97	54.34	53.27	54.20	980269
2021-12-21	54.85	56.03	54.73	55.92	838989
2021-12-22	55.67	56.07	55.20	56.03	690788
2021-12-23	55.73	56.97	55.66	56.82	686099
2021-12-27	56.66	57.89	56.60	57.87	637379
2021-12-28	57.53	58.12	57.53	57.63	457265
2021-12-29	57.41	58.03	56.96	57.46	557797
2021-12-30	57.81	58.67	57.75	57.79	663601
2021-12-31	57.71	58.44	57.48	58.25	482344
2022-01-03	58.07	58.41	57.50	57.96	824122
2022-01-04	58.62	59.67	58.30	59.07	734705
2022-01-05	59.36	60.56	58.93	59.12	1115403
2022-01-06	59.08	59.47	58.23	59.04	1144465
2022-01-07	59.95	60.82	59.09	60.74	817560
2022-01-10	60.74	61.21	59.30	60.28	951951
2022-01-11	60.33	62.39	60.03	62.31	1242246
2022-01-12	64.42	65.63	64.25	65.33	2438657
2022-01-13	65.06	65.93	63.98	64.16	1469144
2022-01-14	63.27	64.42	62.88	64.00	904322
2022-01-18	64.08	65.90	63.99	64.70	1413758
2022-01-19	65.60	66.50	64.48	64.56	1411331
2022-01-20	65.03	66.05	63.72	64.19	1438213
2022-01-21	63.33	63.69	61.93	62.54	1479863
2022-01-24	60.41	61.19	58.99	61.18	1551190
2022-01-25	60.41	61.31	58.62	61.01	1334307
2022-01-26	62.22	63.12	60.42	60.98	1478826
2022-01-27	61.86	62.44	59.76	60.38	1057192
2022-01-28	59.75	59.75	57.86	59.06	1161596
2022-01-31	58.61	60.30	58.52	60.30	910678
2022-02-01	61.25	61.76	60.36	61.50	988592
2022-02-02	61.73	61.73	59.82	60.44	1404239
2022-02-03	60.40	60.43	59.15	59.63	1080991
2022-02-04	58.83	59.97	58.33	59.66	1047989
2022-02-07	60.03	60.47	59.16	60.10	942242
2022-02-08	60.64	62.05	60.32	61.94	1136542
2022-02-09	62.81	64.17	62.05	64.01	1377909
2022-02-10	63.87	65.42	63.10	63.43	1537835
2022-02-11	62.58	64.43	62.10	62.46	1745605
2022-02-14	62.52	63.02	60.94	62.59	1246974
2022-02-15	62.03	63.58	61.77	63.55	1057655
2022-02-16	63.99	64.87	63.74	64.78	990463
2022-02-17	64.38	64.54	63.11	63.50	1033606
2022-02-18	64.20	64.63	63.02	63.80	914824
2022-02-22	64.00	64.55	62.62	63.15	965388
2022-02-23	63.47	63.78	62.34	62.53	980614
2022-02-24	60.67	62.48	60.61	62.34	1233727
2022-02-25	62.66	64.94	62.66	64.93	1005841
2022-02-28	64.31	66.02	64.12	65.50	1468926
2022-03-01	66.27	69.12	66.15	67.80	1982323
2022-03-02	68.31	69.25	67.20	68.82	1442668
2022-03-03	69.71	71.33	69.10	71.01	1398864
2022-03-04	71.14	72.32	69.70	72.30	1301234
2022-03-07	71.95	72.22	69.33	70.11	1478663
2022-03-08	69.01	72.08	69.01	70.63	1630616
2022-03-09	69.34	71.74	68.40	70.67	1930491
2022-03-10	71.26	72.47	70.47	71.07	1853015
2022-03-11	70.38	71.37	69.76	69.91	1386395
2022-03-14	68.84	68.85	65.17	65.63	1648252
2022-03-15	64.18	64.89	63.52	64.58	1446660
2022-03-16	65.47	66.54	64.82	66.52	969955
2022-03-17	67.02	69.29	66.84	68.98	1186431
2022-03-18	68.48	70.18	68.05	70.14	1941998
2022-03-21	70.78	73.25	70.74	72.75	1143118
2022-03-22	72.75	74.30	71.95	72.25	1114899
2022-03-23	72.77	74.04	72.51	73.22	888958
2022-03-24	72.11	73.14	71.52	72.78	1256913
2022-03-25	72.68	73.44	72.03	73.30	940528
2022-03-28	72.68	72.68	70.82	71.98	653967
2022-03-29	71.40	72.42	70.72	72.14	835154
2022-03-30	72.68	73.43	72.05	72.53	750778
2022-03-31	72.63	73.42	71.62	71.64	932832
2022-04-01	72.14	73.79	71.99	73.78	1034496
2022-04-04	74.34	74.86	73.03	73.62	912718
2022-04-05	73.27	73.62	69.89	70.06	1800443
2022-04-06	69.71	70.23	67.92	68.80	1055421
2022-04-07	68.80	69.87	68.33	69.31	642383
2022-04-08	69.84	70.63	69.44	69.69	655764
2022-04-11	69.57	69.76	68.42	69.41	691072
2022-04-12	70.76	71.25	69.14	69.27	707416
2022-04-13	69.67	70.45	69.51	70.41	930685
2022-04-14	70.17	70.53	68.58	68.71	930727
2022-04-18	68.98	69.84	68.58	69.11	633116
2022-04-19	68.31	69.07	68.07	68.60	719627
2022-04-20	67.96	68.17	66.54	67.76	1154519
2022-04-21	67.06	67.43	63.25	64.34	2116330
2022-04-22	63.80	64.25	61.85	62.43	1498271
2022-04-25	60.71	61.14	58.78	60.68	2215816
2022-04-26	60.64	60.69	58.48	58.59	1553405
2022-04-27	59.93	60.85	59.21	59.39	1137713
2022-04-28	59.46	60.37	57.82	59.46	1051636
2022-04-29	60.47	61.50	58.71	58.78	1315861
2022-05-02	58.03	58.55	57.19	58.40	1147851
2022-05-03	58.45	59.90	58.45	59.24	1324996
2022-05-04	59.23	61.53	58.80	61.29	1308806
2022-05-05	61.31	61.38	57.98	59.08	1335787
2022-05-06	58.24	58.37	56.53	57.96	1515264
2022-05-09	56.12	56.56	54.87	55.10	1966418
2022-05-10	55.77	55.98	53.88	54.47	2007955
2022-05-11	55.22	55.72	53.74	53.84	1489002
2022-05-12	52.86	53.36	51.00	51.63	3009868
2022-05-13	51.91	52.86	51.03	50.79	2884221
2022-05-16	51.11	51.50	50.37	50.90	1864569
2022-05-17	51.69	53.83	51.48	53.77	2100558
2022-05-18	53.51	53.99	52.51	52.74	1968424
2022-05-19	52.91	55.61	52.91	54.94	2034556
2022-05-20	55.66	55.81	54.52	55.75	1720366
2022-05-23	57.12	57.71	56.43	57.07	1711476
2022-05-24	56.77	57.78	56.02	57.62	1423201
2022-05-25	57.05	57.88	56.84	57.62	1074462
2022-05-26	57.62	58.07	56.65	57.75	897534
2022-05-27	58.62	59.28	57.83	59.24	1152441
2022-05-31	59.75	60.55	57.84	58.31	2268497
2022-06-01	58.61	59.23	57.72	58.51	1388147
2022-06-02	59.94	60.90	59.80	60.79	1406712
2022-06-03	60.03	60.58	59.44	59.88	919340
2022-06-06	60.50	61.05	59.96	60.48	1257146
2022-06-07	59.75	61.32	59.75	61.25	952617
2022-06-08	60.41	60.65	59.63	59.75	870841
2022-06-09	59.08	59.36	57.61	57.67	983689
2022-06-10	56.46	57.28	56.06	56.74	1000476
2022-06-13	54.89	55.56	53.21	54.49	1259037
2022-06-14	54.49	54.67	53.40	54.00	1127583
2022-06-15	54.90	55.08	53.25	54.42	1085208
2022-06-16	52.86	53.91	52.39	53.05	1623144
2022-06-17	52.64	53.01	51.75	52.34	2477057
2022-06-21	52.67	53.15	52.15	52.22	1163075
2022-06-22	50.55	50.82	49.57	49.88	1621175
2022-06-23	49.07	49.46	46.15	46.76	3022982
2022-06-24	46.83	49.15	46.67	48.61	2652032
2022-06-27	49.18	49.72	48.43	48.70	2169191
2022-06-28	49.64	50.37	48.76	48.96	1252837
2022-06-29	49.61	49.61	48.01	48.56	1119693
2022-06-30	47.52	47.88	46.39	47.01	1651525
2022-07-01	46.37	47.31	45.69	47.30	1365391
2022-07-05	45.60	45.77	43.89	45.17	1808517
2022-07-06	45.13	46.08	44.09	46.02	2363883
2022-07-07	47.79	48.70	47.74	48.36	2246370
2022-07-08	48.26	48.48	47.32	48.27	1743101
2022-07-11	46.83	47.35	46.31	46.49	1259538
2022-07-12	45.73	46.68	45.58	45.65	1387389
2022-07-13	45.00	46.13	44.46	45.53	1514347
2022-07-14	43.51	44.04	42.19	43.36	2693469
2022-07-15	43.75	44.43	42.74	44.32	1292182
2022-07-18	45.72	46.22	44.97	45.14	1626641
2022-07-19	45.00	46.44	44.76	46.33	1483404
2022-07-20	46.33	46.83	45.75	45.77	1172907
2022-07-21	45.39	46.49	44.91	46.48	1286198
2022-07-22	47.38	47.42	45.24	45.37	1337345
2022-07-25	46.33	47.26	46.03	46.45	1779067
2022-07-26	46.83	46.83	45.93	46.10	1236676
2022-07-27	45.97	46.17	43.83	45.61	2517093
2022-07-28	46.41	47.01	44.11	45.19	2220987
2022-07-29	45.49	47.40	45.07	47.01	2190599
2022-08-01	46.49	46.49	44.64	45.24	1618509
2022-08-02	45.01	45.26	44.11	44.16	1629309
2022-08-03	44.36	44.41	43.31	43.85	1646743
2022-08-04	44.07	44.23	43.52	43.70	1394690
2022-08-05	43.61	45.13	43.23	44.79	1489761
2022-08-08	45.49	46.14	44.61	44.96	1724616
2022-08-09	45.10	45.22	44.42	44.44	1461205
2022-08-10	45.26	45.95	44.93	45.59	1560489
2022-08-11	46.02	47.06	45.75	45.87	1521653
2022-08-12	45.58	46.48	45.26	46.42	944995
2022-08-15	45.09	45.86	44.64	45.85	1637857
2022-08-16	46.33	46.64	45.74	46.55	972720
2022-08-17	45.69	45.85	45.08	45.46	1451872
2022-08-18	45.78	46.85	45.69	46.65	1271130
2022-08-19	46.05	46.23	45.41	45.68	1094932
2022-08-22	44.95	45.38	44.55	45.01	1174691
2022-08-23	45.68	47.35	45.57	46.61	1409837
2022-08-24	45.96	46.51	45.68	46.47	931961
2022-08-25	47.15	47.85	46.45	47.79	1496784
2022-08-26	48.12	48.77	47.35	48.49	2854517
2022-08-29	47.37	47.78	46.30	46.98	1941911
2022-08-30	46.52	46.56	44.59	44.87	2031565
2022-08-31	44.60	45.18	44.08	44.43	1875529
2022-09-01	43.16	43.36	42.15	42.82	1735874
2022-09-02	43.86	44.27	43.03	43.13	1112016
2022-09-06	43.51	43.82	42.45	42.60	1255425
2022-09-07	42.06	43.23	41.82	43.16	1737309
2022-09-08	43.31	44.84	42.96	44.66	1603546
2022-09-09	45.33	46.58	45.33	46.44	1345227
2022-09-12	47.19	47.28	46.26	46.77	1786305
2022-09-13	45.31	46.32	45.08	45.50	1577694
2022-09-14	45.11	45.21	43.89	44.23	1156898
2022-09-15	44.11	45.27	43.90	44.14	1340646
2022-09-16	44.08	44.80	43.49	44.06	2584838
2022-09-19	43.18	45.16	43.11	45.16	982123
2022-09-20	44.49	44.74	43.99	44.66	1033526
2022-09-21	44.84	44.92	42.81	42.81	1291889
2022-09-22	43.71	43.94	42.83	43.01	1314959
2022-09-23	41.68	41.78	40.43	41.01	1705964
2022-09-26	40.27	41.31	40.04	40.41	1047062
2022-09-27	41.30	41.65	40.87	41.18	1376666
2022-09-28	41.12	42.35	41.12	42.19	1430137
2022-09-29	42.47	42.66	40.87	42.29	1842247
2022-09-30	41.97	43.64	41.89	42.32	1478318
2022-10-03	43.21	45.38	43.17	45.06	1815041
2022-10-04	45.85	46.17	45.31	46.15	2240651
2022-10-05	45.29	46.26	44.93	45.90	1502999
2022-10-06	45.05	45.89	44.85	45.59	1602876
2022-10-07	44.99	46.09	44.78	45.22	1977323
2022-10-10	45.58	46.36	44.77	44.81	1736562
2022-10-11	44.34	45.48	43.61	44.63	1518355
2022-10-12	44.42	45.53	43.88	45.37	1336738
2022-10-13	44.08	46.64	43.93	46.01	1487317
2022-10-14	46.06	46.16	44.17	44.39	1577157
2022-10-17	45.48	46.15	44.41	44.98	1230067
2022-10-18	45.61	45.67	44.19	44.66	1145258
2022-10-19	44.27	44.59	43.43	43.81	1294462
2022-10-20	43.91	45.91	43.79	44.50	2060524
2022-10-21	43.79	46.09	43.39	46.04	2873320
2022-10-24	45.06	45.24	42.94	43.25	2547109
2022-10-25	42.76	45.01	42.64	44.69	1913311
2022-10-26	45.59	46.87	45.32	46.43	2322267
2022-10-27	45.99	46.10	44.93	45.64	1803939
2022-10-28	45.19	45.33	43.60	44.47	2012040
2022-10-31	43.82	45.24	43.76	44.33	2160877
2022-11-01	46.06	47.42	45.90	47.20	2203650
2022-11-02	47.04	47.29	45.22	45.30	1553882
2022-11-03	44.64	45.71	44.03	45.68	1693833
2022-11-04	48.79	50.89	48.39	50.69	2822086
2022-11-07	50.64	51.10	49.67	49.59	1738990
2022-11-08	50.26	52.07	50.05	51.05	2372572
2022-11-09	50.29	51.37	50.03	50.35	1853223
2022-11-10	52.19	53.08	51.66	53.07	1684753
2022-11-11	55.35	57.71	55.02	57.00	3091848
2022-11-14	55.88	57.58	55.88	57.09	1917939
2022-11-15	57.79	58.42	56.66	57.24	1645674
2022-11-16	56.26	56.65	55.41	55.99	1768806
2022-11-17	54.60	55.46	54.15	55.29	953164
2022-11-18	55.29	55.43	54.29	54.76	824973
2022-11-21	53.87	54.08	53.10	54.04	942442
2022-11-22	54.97	56.51	54.72	56.13	1268271
2022-11-23	54.75	56.18	54.53	56.02	893832
2022-11-25	55.79	56.02	55.19	55.49	451121
2022-11-28	55.19	55.42	54.13	54.40	1095624
2022-11-29	55.84	56.36	55.23	56.00	1275161
2022-11-30	56.59	57.80	55.80	57.60	2350161
2022-12-01	57.34	58.37	56.93	58.01	1499651
2022-12-02	57.07	58.71	56.75	58.49	832069
2022-12-05	58.79	58.87	57.10	57.24	1143323
2022-12-06	57.95	58.69	57.11	57.44	993122
2022-12-07	57.08	58.24	56.60	56.66	1396315
2022-12-08	58.14	58.43	57.55	58.01	1588651
2022-12-09	58.16	58.95	57.19	57.27	1033954
2022-12-12	56.45	57.26	56.21	57.09	1025732
2022-12-13	59.17	59.61	57.37	57.64	1249924
2022-12-14	57.64	58.19	57.11	57.85	721070
2022-12-15	57.25	57.25	56.12	56.53	1391685
2022-12-16	56.15	56.93	56.04	56.41	1774967
2022-12-19	56.98	57.04	55.83	56.18	762154
2022-12-20	56.63	57.43	56.63	57.02	686360
2022-12-21	57.75	58.24	57.35	58.16	695164
2022-12-22	57.56	57.56	56.26	57.44	905003
2022-12-23	57.74	58.01	57.10	57.63	572943
2022-12-27	58.45	58.84	58.06	58.69	709766
2022-12-28	58.53	58.85	57.53	57.63	708941
2022-12-29	57.95	58.51	57.64	58.32	656802
2022-12-30	57.98	58.32	56.82	57.00	1085188
2023-01-03	57.54	59.42	57.45	58.17	1682042
2023-01-04	58.12	59.78	57.79	59.67	1313460
2023-01-05	59.85	61.20	58.96	61.20	1888517
2023-01-06	61.99	64.19	61.94	63.62	1567988
2023-01-09	64.84	66.16	64.50	65.30	2061054
2023-01-10	65.94	68.04	65.81	67.79	1991998
2023-01-11	69.27	69.83	68.60	69.39	2275427
2023-01-12	70.73	72.01	68.99	71.45	2219775
2023-01-13	71.00	72.94	71.00	72.74	2808692
2023-01-17	72.12	72.21	70.56	71.18	2680524
2023-01-18	73.09	73.69	71.10	71.11	2289395
2023-01-19	70.69	72.17	70.13	71.89	2498673
2023-01-20	71.26	71.41	70.26	70.84	1729855
2023-01-23	70.46	70.67	68.54	70.06	1615900
2023-01-24	69.78	71.46	68.77	71.17	1262596
2023-01-25	70.19	71.16	69.90	71.10	1074914
2023-01-26	71.24	71.70	69.71	70.60	1045949
2023-01-27	69.89	70.97	69.26	70.40	1116415
2023-01-30	69.09	71.23	68.91	70.40	1548738
2023-01-31	70.02	71.54	69.82	70.99	1690456
2023-02-01	70.23	74.34	69.49	73.97	1952538
2023-02-02	73.11	73.37	70.16	71.84	2035302
2023-02-03	71.95	74.05	70.99	71.42	1602382
2023-02-06	71.02	71.07	69.60	70.65	1604849
2023-02-07	71.28	71.40	69.58	70.56	1115266
2023-02-08	70.60	71.01	70.07	70.24	698645
2023-02-09	71.47	71.98	69.94	70.28	1112173
2023-02-10	69.85	70.07	68.83	68.52	1024135
2023-02-13	68.17	70.01	67.44	69.58	1119219
2023-02-14	69.14	70.67	68.71	70.55	903973
2023-02-15	68.88	71.28	68.44	71.26	1302853
2023-02-16	71.48	72.58	70.61	71.83	1023356
2023-02-17	70.84	71.13	69.40	69.89	1099074
2023-02-21	71.34	71.62	69.94	70.19	972304
2023-02-22	69.36	69.97	68.86	69.57	959004
2023-02-23	69.21	70.06	67.34	68.22	1189330
2023-02-24	66.39	67.37	65.87	67.20	1248082
2023-02-27	67.58	68.77	67.31	68.43	891920
2023-02-28	68.88	69.99	68.21	69.55	1387877
2023-03-01	71.40	72.55	71.04	71.88	1280746
2023-03-02	70.14	71.12	69.39	71.02	1929203
2023-03-03	71.73	74.24	71.25	74.19	2161042
2023-03-06	73.23	73.59	72.09	72.46	1245258
2023-03-07	71.74	72.12	68.29	68.50	1790025
2023-03-08	69.17	70.97	69.05	70.71	1319892
2023-03-09	70.53	71.44	68.71	69.22	1389542
2023-03-10	69.62	70.40	68.13	68.30	1028022
2023-03-13	67.37	69.32	66.57	68.46	1316172
2023-03-14	70.01	70.90	68.92	69.67	1391822
2023-03-15	66.85	67.13	63.71	64.24	2565561
2023-03-16	63.33	64.68	62.74	64.67	2057122
2023-03-17	65.09	65.18	63.48	64.29	2772811
2023-03-20	65.52	67.56	65.08	67.03	2077530
2023-03-21	67.81	68.64	67.13	67.35	1053449
2023-03-22	67.60	69.23	66.79	66.98	1084913
2023-03-23	67.56	69.11	66.68	67.36	839537
2023-03-24	66.85	67.54	65.96	67.24	1176223
2023-03-27	67.56	68.52	67.11	68.17	769897
2023-03-28	68.82	69.72	68.28	69.68	892331
2023-03-29	70.55	71.52	70.26	71.49	909128
2023-03-30	70.33	71.64	70.16	71.52	1034502
2023-03-31	71.62	72.32	71.40	71.97	797571
2023-04-03	72.38	72.98	71.89	72.91	984748
2023-04-04	72.40	72.40	70.04	70.61	844092
2023-04-05	70.10	70.39	68.99	70.05	885285
2023-04-06	70.05	70.66	69.58	70.52	961539
2023-04-10	70.52	71.00	70.06	70.94	648058
2023-04-11	72.57	73.42	71.99	73.18	1072210
2023-04-12	73.61	73.72	72.78	73.05	980494
2023-04-13	74.37	76.25	74.10	75.97	1513367
2023-04-14	76.06	77.02	75.39	76.02	1255119
2023-04-17	75.92	76.44	74.49	75.47	1984747
2023-04-18	75.96	77.38	75.92	77.26	1427396
2023-04-19	75.72	77.45	75.16	77.10	1380333
2023-04-20	76.11	76.70	75.72	76.18	1160068
2023-04-21	75.18	75.40	72.86	74.24	1248939
2023-04-24	73.94	75.09	73.39	75.03	862241
2023-04-25	73.10	73.27	70.89	71.35	1594711
2023-04-26	72.41	72.41	70.73	71.25	1370666
2023-04-27	70.90	71.58	69.80	71.25	988305
2023-04-28	70.73	72.53	70.72	72.52	1269841
2023-05-01	74.11	74.38	72.30	72.64	1008334
2023-05-02	71.61	72.88	71.48	72.51	1320543
2023-05-03	72.38	72.51	71.22	71.85	1154064
2023-05-04	71.55	72.03	70.58	70.74	924580
2023-05-05	71.74	75.23	71.68	73.82	1262547
2023-05-08	74.76	75.34	74.08	74.52	815968
2023-05-09	73.52	74.61	73.01	74.60	802531
2023-05-10	73.53	73.53	68.96	70.34	2400569
2023-05-11	67.80	68.10	65.45	65.55	2412764
2023-05-12	65.50	65.80	64.96	65.59	1431866
2023-05-15	66.07	68.46	65.85	68.24	1283387
2023-05-16	67.20	67.40	65.31	65.54	1714775
2023-05-17	67.63	67.63	65.83	67.02	965232
2023-05-18	65.77	65.82	64.54	65.20	1616931
2023-05-19	66.07	66.07	64.86	65.01	1144579
2023-05-22	64.93	65.85	64.82	65.50	933689
2023-05-23	64.53	64.60	62.67	62.92	2020825
2023-05-24	62.58	62.58	61.03	61.38	2209481
2023-05-25	61.30	62.34	61.21	61.53	1213344
2023-05-26	63.50	64.41	62.87	63.49	1249197
2023-05-30	63.49	63.76	62.62	63.28	1082545
2023-05-31	62.56	63.13	61.75	63.02	1201531
2023-06-01	63.29	65.37	63.29	64.84	1313700
2023-06-02	67.87	68.79	66.57	66.96	2087589
2023-06-05	66.97	67.37	65.46	66.96	830313
2023-06-06	66.39	67.72	66.38	67.35	748858
2023-06-07	67.41	68.36	67.08	67.48	879774
2023-06-08	68.03	68.52	67.05	67.91	860040
2023-06-09	67.99	68.40	67.03	67.28	1123318
2023-06-12	66.19	66.96	65.68	66.57	754346
2023-06-13	69.05	70.02	68.46	68.72	1157026
2023-06-14	69.92	70.27	68.60	69.61	1059218
2023-06-15	69.56	70.68	69.38	70.00	1639422
2023-06-16	69.86	70.28	69.50	70.26	1706394
2023-06-20	69.38	69.89	67.89	69.05	1202947
2023-06-21	68.57	69.50	68.34	69.17	939097
2023-06-22	68.85	70.19	68.77	69.66	1083540
2023-06-23	68.25	68.25	66.67	67.25	1413819
2023-06-26	67.62	68.80	67.48	68.56	865663
2023-06-27	68.90	69.53	68.59	69.28	895723
2023-06-28	67.22	67.47	66.16	66.71	1418591
2023-06-29	66.53	66.80	65.91	66.69	1197645
2023-06-30	67.26	67.78	66.64	67.71	1060018
2023-07-03	68.50	69.35	68.29	68.73	464447
2023-07-05	67.48	67.90	66.45	66.90	1205243
2023-07-06	65.40	66.10	63.84	65.13	1292962
2023-07-07	65.54	67.20	65.33	66.70	847113
2023-07-10	66.07	67.44	66.07	66.96	836786
2023-07-11	67.70	68.10	67.11	68.09	732572
2023-07-12	69.62	69.99	68.86	69.97	1024619
2023-07-13	70.97	73.66	70.79	73.57	1483651
2023-07-14	73.35	73.79	72.27	72.47	1383913
2023-07-17	70.98	71.73	70.58	71.63	681691
2023-07-18	71.35	72.88	71.24	72.34	1046257
2023-07-19	71.24	72.58	71.00	72.45	1311248
2023-07-20	73.50	74.45	73.04	73.87	1345277
2023-07-21	74.24	74.33	73.56	73.97	888222
2023-07-24	73.99	75.39	73.78	74.92	1004432
2023-07-25	76.08	79.75	75.93	78.90	2069470
2023-07-26	78.71	80.00	78.62	79.31	1707837
2023-07-27	79.31	80.91	79.03	79.26	1466689
2023-07-28	80.55	80.65	78.34	80.44	832294
2023-07-31	81.03	82.67	81.03	82.53	1272826
2023-08-01	81.20	81.30	79.78	80.13	1363665
2023-08-02	78.30	79.28	77.13	77.49	1168400
2023-08-03	77.52	79.72	77.50	79.07	1116766
2023-08-04	78.85	79.48	78.14	79.17	1082397
2023-08-07	79.60	79.81	78.70	78.40	957917
2023-08-08	76.48	79.39	76.18	78.95	1379984
2023-08-09	79.64	79.73	78.27	78.72	883905
2023-08-10	79.24	80.30	77.98	78.59	1104047
2023-08-11	77.43	78.02	76.93	77.54	1225896
2023-08-14	76.45	77.25	75.27	77.07	1023880
2023-08-15	76.14	76.31	75.23	75.65	1224459
2023-08-16	75.13	76.50	74.84	75.79	1371145
2023-08-17	77.32	77.62	75.33	75.46	944805
2023-08-18	74.57	74.60	72.63	72.92	1599634
2023-08-21	73.23	74.30	73.09	74.17	908821
2023-08-22	75.46	75.47	74.33	74.77	746497
2023-08-23	75.10	77.04	74.76	76.85	1187791
2023-08-24	75.81	76.64	74.37	74.49	1256425
2023-08-25	74.94	74.98	72.68	73.42	692262
2023-08-28	74.10	74.66	73.70	74.55	1095270
2023-08-29	74.57	76.01	73.98	76.00	907072
2023-08-30	76.11	76.79	75.68	76.51	782044
2023-08-31	76.56	76.89	76.06	76.13	924483
2023-09-01	77.76	78.45	77.33	77.53	745236
2023-09-05	77.15	77.71	74.79	74.85	1334235
2023-09-06	74.22	75.13	73.65	75.11	1123392
2023-09-07	74.14	74.35	73.46	74.10	850956
2023-09-08	73.66	74.35	73.36	74.30	836444
2023-09-11	76.49	76.79	75.65	75.89	560105
2023-09-12	75.03	75.88	74.53	74.84	817805
2023-09-13	74.84	74.92	73.72	73.97	787715
2023-09-14	75.56	76.75	75.53	75.71	1351013
2023-09-15	75.81	76.03	75.19	75.29	1737062
2023-09-18	75.18	75.56	74.51	75.19	778052
2023-09-19	75.13	75.44	73.52	74.10	808045
2023-09-20	74.65	75.37	73.46	73.51	450674
2023-09-21	71.74	72.53	70.83	71.74	1285303
2023-09-22	72.68	72.92	70.29	70.54	1443066
2023-09-25	69.85	70.57	69.11	70.32	1151386
2023-09-26	69.43	70.19	68.38	68.58	2283662
2023-09-27	69.00	69.14	67.91	68.71	1091024
2023-09-28	69.72	71.24	69.61	70.79	827885
2023-09-29	71.87	72.32	70.81	71.07	846753
2023-10-02	70.31	71.23	69.12	69.80	1088974
2023-10-03	68.63	69.96	68.57	69.35	910436
2023-10-04	69.41	69.74	68.13	69.22	1168589
2023-10-05	69.13	69.79	67.53	67.67	1038911
2023-10-06	68.21	70.20	67.87	69.78	1276672
2023-10-09	69.02	70.37	68.82	70.02	641277
2023-10-10	70.66	71.67	70.38	70.99	750614
2023-10-11	71.46	71.58	69.86	70.16	858809
2023-10-12	70.08	70.23	67.70	68.29	894693
2023-10-13	68.87	69.20	67.77	68.09	708252
2023-10-16	68.57	69.44	68.14	69.01	812104
2023-10-17	67.96	70.10	67.84	69.69	691011
2023-10-18	68.58	68.70	67.11	67.12	849310
2023-10-19	67.01	67.36	66.32	66.90	968609
2023-10-20	66.23	66.91	65.81	66.26	902866
2023-10-23	65.88	66.58	65.21	66.23	849282
2023-10-24	66.60	67.87	66.26	67.25	804390
2023-10-25	67.25	69.90	65.57	65.67	1727127
2023-10-26	65.67	67.41	65.37	66.68	932543
2023-10-27	68.57	69.54	67.22	67.52	993981
2023-10-30	68.42	68.61	67.62	67.75	904272
2023-10-31	67.16	67.38	66.28	66.92	981141
2023-11-01	67.24	68.00	66.43	67.87	727668
2023-11-02	69.09	70.27	68.60	69.72	1107766
2023-11-03	70.26	71.04	69.78	70.09	894993
2023-11-06	70.41	70.79	69.81	69.12	618292
2023-11-07	67.87	68.38	67.01	67.29	689844
2023-11-08	66.98	67.56	65.69	66.38	885090
2023-11-09	66.92	67.32	65.78	65.90	766445
2023-11-10	65.82	66.76	65.07	66.70	842987
2023-11-13	66.56	66.95	66.19	66.24	609442
2023-11-14	68.24	70.19	67.95	69.93	1441493
2023-11-15	70.57	71.64	70.04	71.08	1419906
2023-11-16	70.64	71.06	69.77	70.67	720812
2023-11-17	71.20	71.39	70.49	70.56	834832
2023-11-20	70.79	71.45	70.13	70.63	1113917
2023-11-21	70.99	72.88	70.95	71.80	1534393
2023-11-22	71.55	72.17	70.46	71.01	824964
2023-11-24	70.78	70.85	69.80	70.05	565127
2023-11-27	68.20	68.90	66.96	67.03	1814668
2023-11-28	67.03	67.85	66.67	67.81	1508297
2023-11-29	68.20	68.29	67.36	67.74	908871
2023-11-30	67.94	68.13	67.31	67.89	1652029
2023-12-01	68.68	72.47	68.46	72.43	1685923
2023-12-04	70.35	71.01	69.22	69.55	980744
2023-12-05	68.82	68.82	67.47	67.57	1078340
2023-12-06	68.23	68.54	66.98	67.27	823289
2023-12-07	67.68	68.05	66.94	67.65	992359
2023-12-08	68.08	71.83	67.73	71.22	1573180
2023-12-11	69.89	71.03	69.07	70.91	896378
2023-12-12	70.66	71.00	70.09	70.63	776586
2023-12-13	70.49	73.37	69.64	73.01	1131002
2023-12-14	74.56	77.20	74.55	77.12	1888005
2023-12-15	76.55	78.03	75.93	77.66	2323956
2023-12-18	77.87	79.19	77.87	78.17	1323197
2023-12-19	79.52	80.38	79.11	80.19	884199
2023-12-20	79.39	80.07	78.55	78.63	1378020
2023-12-21	80.12	81.36	79.41	81.16	1015270
2023-12-22	82.09	82.84	81.50	82.68	1341034
2023-12-26	83.02	83.31	82.20	82.40	641104
2023-12-27	82.69	83.38	82.47	83.25	821503
2023-12-28	82.84	83.44	82.43	82.43	714567
2023-12-29	81.16	81.71	79.71	81.24	831653
2024-01-02	80.49	81.33	79.38	79.91	1221258
2024-01-03	77.75	79.62	76.62	79.18	1303495
2024-01-04	78.82	79.43	78.46	79.11	781688
2024-01-05	78.85	80.23	78.50	78.89	734651
2024-01-08	78.28	80.70	77.96	80.69	777376
2024-01-09	79.68	80.10	79.17	79.55	992411
2024-01-10	79.31	79.55	78.55	78.64	720643
2024-01-11	79.33	79.37	77.60	78.38	768301
2024-01-12	79.10	79.48	78.16	78.47	667830
2024-01-16	77.16	77.31	75.20	75.21	1395050
2024-01-17	73.71	74.30	72.81	74.08	973369
2024-01-18	74.47	74.49	73.27	74.39	825924
2024-01-19	74.39	76.58	73.86	76.54	1382905
2024-01-22	75.49	76.85	75.27	75.91	1230666
2024-01-23	76.93	78.16	76.73	77.36	1344709
2024-01-24	80.04	80.40	78.45	78.58	955472
2024-01-25	79.13	79.56	78.15	79.12	1175921
2024-01-26	79.65	80.36	78.13	78.53	814690
2024-01-29	78.74	79.31	77.96	78.97	818865
2024-01-30	77.88	78.62	77.40	78.14	946425
2024-01-31	78.61	79.71	77.46	77.49	1100865
2024-02-01	78.03	79.12	77.82	79.09	1065062
2024-02-02	77.02	78.07	75.84	77.14	1379843
2024-02-05	75.51	75.51	74.06	75.22	1329008
2024-02-06	76.02	77.78	75.98	77.60	1064598
2024-02-07	77.52	77.58	76.02	77.43	744184
2024-02-08	76.93	77.04	75.40	76.40	843117
2024-02-09	76.07	76.39	75.15	74.91	1047664
2024-02-12	75.12	76.13	74.86	75.78	693504
2024-02-13	74.33	74.63	73.07	73.65	1070097
2024-02-14	74.24	75.67	74.12	75.62	677191
2024-02-15	76.15	78.42	76.05	78.31	1026289
2024-02-16	79.33	80.82	78.81	78.99	953626
2024-02-20	78.19	78.47	77.33	77.74	616136
2024-02-21	77.91	78.85	77.80	78.69	683780
2024-02-22	78.77	79.13	77.85	78.47	754487
2024-02-23	78.62	78.74	77.18	77.43	632236
2024-02-26	76.10	76.10	74.76	75.45	749372
2024-02-27	76.25	76.42	75.37	76.27	723418
2024-02-28	75.43	75.74	74.40	74.46	568824
2024-02-29	75.91	76.50	75.67	76.32	1145085
2024-03-01	76.74	77.27	75.81	76.13	726725
2024-03-04	76.13	77.23	74.88	77.20	805564
2024-03-05	76.73	77.03	75.12	75.54	856718
2024-03-06	77.35	77.90	76.57	76.82	936980
2024-03-07	79.14	81.39	78.55	79.98	1396776
2024-03-08	80.49	81.67	80.12	81.44	1676997
2024-03-11	81.00	82.01	80.48	81.60	1298144
2024-03-12	82.12	82.68	81.44	82.59	822726
2024-03-13	84.86	92.03	84.86	90.90	3558367
2024-03-14	91.33	92.69	90.28	91.73	2405552
2024-03-15	93.63	97.77	93.28	97.22	3855713
2024-03-18	97.98	98.95	96.47	96.84	2096171
2024-03-19	94.82	95.16	93.35	94.20	1590702
2024-03-20	93.90	97.93	93.17	97.45	1337307
2024-03-21	98.29	98.31	96.70	97.74	1132849
2024-03-22	98.08	99.35	97.31	98.50	1759680
2024-03-25	99.20	100.92	98.04	98.06	1114580
2024-03-26	98.65	98.73	96.14	96.37	951843
2024-03-27	96.70	98.66	96.28	98.47	1091551
2024-03-28	99.10	101.12	98.90	100.54	1197218
2024-04-01	101.71	102.24	100.51	101.03	855931
2024-04-02	101.59	102.56	100.53	101.72	1437749
2024-04-03	102.48	105.57	101.96	104.99	1740111
2024-04-04	105.62	106.05	102.43	103.44	1572297
2024-04-05	102.96	104.51	102.17	104.10	928507
2024-04-08	105.50	106.22	103.97	105.96	1125422
2024-04-09	109.01	111.25	108.05	109.92	1631549
2024-04-10	107.13	111.08	106.26	109.69	1260620
2024-04-11	110.15	110.60	108.13	110.39	1301748
2024-04-12	113.27	113.62	108.31	108.78	1491419
2024-04-15	111.32	111.52	107.66	107.68	1319224
2024-04-16	103.83	108.25	102.69	107.44	1886675
2024-04-17	109.78	110.65	106.30	107.76	1415630
2024-04-18	108.90	110.07	106.71	108.87	1060288
2024-04-19	108.78	109.77	106.61	107.07	1259173
2024-04-22	102.98	106.31	101.31	105.32	1520073
2024-04-23	102.02	105.34	101.74	103.49	1954411
2024-04-24	104.24	105.19	101.65	103.10	1588426
2024-04-25	103.55	106.49	101.97	105.55	1570094
2024-04-26	106.73	111.16	105.98	110.38	2428963
2024-04-29	111.67	114.21	109.76	114.07	1955755
2024-04-30	110.32	113.17	109.40	110.12	2720562
2024-05-01	110.12	111.01	106.57	108.71	1480411
2024-05-02	107.72	108.90	106.23	106.68	2027018
2024-05-03	108.49	109.25	106.88	108.93	1616343
2024-05-06	110.46	111.56	109.78	110.26	951993
2024-05-07	110.72	111.34	109.51	109.74	1049656
2024-05-08	106.83	109.03	105.78	107.75	1370631
2024-05-09	107.77	112.01	107.77	111.60	795753
2024-05-10	112.65	114.63	112.64	113.25	1325167
2024-05-13	113.83	115.40	113.49	115.08	926079
2024-05-14	115.76	119.28	115.76	118.06	1487954
2024-05-15	119.65	119.73	113.39	117.20	1320949
2024-05-16	117.46	118.51	114.59	114.60	953645
2024-05-17	117.66	119.73	116.86	119.55	1342711
2024-05-20	120.37	123.78	119.84	123.28	2219630
2024-05-21	122.59	123.29	120.04	120.84	1285062
2024-05-22	116.59	116.61	111.07	111.26	2309830
2024-05-23	113.07	113.69	110.03	111.15	1436134
2024-05-24	112.52	114.19	111.71	112.07	898150
2024-05-28	117.12	117.77	114.44	115.32	1310163
2024-05-29	113.61	114.21	112.48	113.96	1106398
2024-05-30	111.23	113.51	110.95	113.19	1173633
2024-05-31	113.64	116.08	110.81	113.14	1537008
2024-06-03	113.59	113.97	108.92	110.39	1346156
2024-06-04	107.96	108.47	103.41	105.08	2490112
2024-06-05	106.06	107.77	105.87	106.67	1693280
2024-06-06	106.77	108.63	105.39	108.59	1036337
2024-06-07	104.81	106.02	103.78	103.86	1588148
2024-06-10	104.98	105.62	104.17	105.21	1587695
2024-06-11	102.83	103.60	100.91	102.73	1373741
2024-06-12	106.10	106.60	102.75	103.07	2103430
2024-06-13	102.74	102.74	100.33	101.16	1190992
2024-06-14	99.48	102.05	99.22	101.38	1043814
2024-06-17	99.70	100.83	99.04	100.39	1215580
2024-06-18	100.33	103.38	100.12	103.01	1010410
2024-06-20	105.37	106.10	104.11	105.42	1051479
2024-06-21	104.21	104.85	102.81	104.07	1927226
2024-06-24	104.43	106.10	103.71	104.89	1176369
2024-06-25	104.11	104.89	103.02	104.14	857629
2024-06-26	103.83	103.92	102.81	103.75	870465
2024-06-27	104.31	104.46	102.06	102.74	748510
2024-06-28	104.82	105.56	102.56	102.75	961416
2024-07-01	104.01	105.17	103.39	103.61	779761
2024-07-02	102.85	105.46	102.71	104.85	931904
2024-07-03	107.21	111.61	107.20	110.66	1103126
2024-07-05	112.73	113.45	111.31	111.34	915079
2024-07-08	110.48	112.00	109.95	111.06	1123227
2024-07-09	110.60	111.58	109.60	109.67	853828
2024-07-10	110.20	111.52	109.87	110.95	1119700
2024-07-11	111.58	111.95	108.11	109.28	1068257
2024-07-12	109.01	110.94	108.35	109.87	796987
2024-07-15	108.64	109.38	105.92	107.37	847740
2024-07-16	105.88	106.90	103.60	106.62	1185027
2024-07-17	106.17	106.41	104.38	104.80	948645
2024-07-18	103.96	104.43	98.74	99.17	1826055
2024-07-19	98.34	101.81	98.10	99.47	1437361
2024-07-22	100.29	100.83	98.73	100.04	1557283
2024-07-23	98.86	100.88	96.92	100.80	1452331
2024-07-24	101.39	101.91	98.94	99.36	959454
2024-07-25	98.34	100.33	96.75	99.51	1559909
2024-07-26	101.01	101.25	99.35	100.54	767211
2024-07-29	99.20	100.95	98.89	99.05	1148762
2024-07-30	97.86	98.77	96.02	96.47	1756470
2024-07-31	100.84	102.54	100.05	101.67	1920377
2024-08-01	100.15	101.27	96.57	97.49	1495987
2024-08-02	96.41	96.41	93.70	94.88	1078917
2024-08-05	87.57	93.44	86.64	92.96	1882401
2024-08-06	92.50	96.84	91.92	94.61	1345395
2024-08-07	95.66	96.02	92.39	92.55	1109216
2024-08-08	93.85	97.29	93.37	94.68	842862
2024-08-09	96.38	96.38	94.27	95.11	733044
2024-08-12	96.19	97.42	95.74	96.21	678535
2024-08-13	95.92	97.00	94.82	96.49	861112
2024-08-14	96.89	97.66	96.11	97.31	1006930
2024-08-15	100.52	102.52	100.10	101.46	1145084
2024-08-16	100.88	101.07	99.19	99.63	978449
2024-08-19	100.06	101.21	99.93	100.98	976100
2024-08-20	101.26	101.68	98.70	99.09	902456
2024-08-21	100.19	100.48	98.85	100.03	860408
2024-08-22	98.98	99.61	97.21	97.53	813902
2024-08-23	98.60	100.36	98.35	100.34	972036
2024-08-26	101.81	103.38	100.74	101.24	683230
2024-08-27	100.81	102.43	100.06	101.33	783990
2024-08-28	98.31	98.97	96.66	96.73	970210
2024-08-29	96.68	97.65	96.04	97.28	875134
2024-08-30	97.47	97.58	95.79	97.55	1476325
2024-09-03	93.64	93.87	91.26	92.24	1686014
2024-09-04	92.00	93.33	91.92	92.40	1358660
2024-09-05	93.08	94.06	92.59	92.70	815135
2024-09-06	92.11	93.03	89.87	90.25	805244
2024-09-09	91.41	92.30	90.90	91.44	985372
2024-09-10	90.99	91.33	89.60	90.49	1296791
2024-09-11	91.88	93.00	91.00	92.50	1807066
2024-09-12	94.33	95.65	93.71	93.99	935131
2024-09-13	95.24	95.82	94.65	94.65	1077636
2024-09-16	95.42	96.26	95.02	95.40	944308
2024-09-17	95.14	96.17	94.62	95.12	1517885
2024-09-18	95.79	99.45	95.03	97.15	1333564
2024-09-19	101.26	101.98	99.71	100.59	1413928
2024-09-20	100.07	100.09	98.30	99.36	1011464
2024-09-23	100.05	102.34	99.87	101.72	902911
2024-09-24	107.51	109.99	107.36	109.06	2346272
2024-09-25	108.31	108.73	106.45	106.71	1399344
2024-09-26	112.52	116.47	111.90	115.50	2553802
2024-09-27	114.61	115.49	112.98	114.00	1736606
2024-09-30	112.35	113.05	110.07	110.93	1236546
2024-10-01	113.17	113.17	110.67	112.28	832746
2024-10-02	113.26	114.59	112.16	112.52	702841
2024-10-03	109.96	110.77	109.33	110.60	826702
2024-10-04	111.37	113.35	111.37	113.12	998782
2024-10-07	113.12	113.68	112.31	112.75	800506
2024-10-08	108.33	109.00	105.75	108.48	1576486
2024-10-09	107.10	109.80	106.19	109.74	861748
2024-10-10	109.94	112.19	109.45	111.61	981967
2024-10-11	111.45	113.61	111.45	112.82	633380
2024-10-14	108.99	112.98	108.53	112.75	811063
2024-10-15	110.43	110.53	106.26	106.94	1583565
2024-10-16	107.92	109.10	107.12	108.51	1098376
2024-10-17	107.94	108.72	106.92	107.40	817109
2024-10-18	109.76	110.07	108.06	108.28	899658
2024-10-21	108.67	108.87	106.65	107.79	900630
2024-10-22	110.11	111.32	108.31	109.88	1253374
2024-10-23	107.40	109.67	107.08	109.17	1006122
2024-10-24	110.25	110.29	107.95	109.84	1195808
2024-10-25	110.39	112.53	110.31	110.68	1487932
2024-10-28	110.68	111.25	109.43	110.11	801702
2024-10-29	111.06	111.88	109.58	109.72	708172
2024-10-30	108.72	108.72	106.91	107.27	906806
2024-10-31	106.14	106.55	104.20	105.06	863724
2024-11-01	106.65	107.30	105.43	105.59	658283
2024-11-04	106.36	107.82	106.04	106.75	688196
2024-11-05	108.27	109.39	107.45	108.01	909246
2024-11-06	104.28	107.20	102.62	105.67	1292859
2024-11-07	109.35	110.67	107.98	109.54	979753
2024-11-08	104.98	106.36	102.58	103.36	1123980
2024-11-11	101.64	102.37	99.70	101.09	961087
2024-11-12	98.76	99.38	97.64	99.10	1102191
2024-11-13	99.32	99.32	97.26	97.45	767500
2024-11-14	97.66	98.46	96.32	96.76	1094131
2024-11-15	97.81	97.81	95.50	95.77	823103
2024-11-18	96.97	98.38	96.34	98.26	661954
2024-11-19	97.88	100.48	97.59	100.15	737561
2024-11-20	100.05	100.83	99.01	99.39	804060
2024-11-21	99.18	99.42	96.35	97.16	1259839
2024-11-22	96.76	97.35	95.74	96.25	884372
2024-11-25	96.61	98.73	96.58	98.44	1557313
2024-11-26	97.95	97.96	94.85	95.09	869868
2024-11-27	95.53	97.06	95.48	96.22	779286
2024-11-29	95.91	97.51	95.73	96.84	447377
2024-12-02	97.32	97.32	95.11	96.55	837681
2024-12-03	98.91	99.17	96.51	97.78	904621
2024-12-04	97.46	98.37	97.09	97.68	620911
2024-12-05	97.92	98.14	96.06	97.58	682088
2024-12-06	97.75	97.87	96.13	96.50	601983
2024-12-09	101.03	103.96	99.95	101.84	1509880
2024-12-10	100.38	100.97	98.75	98.93	1098047
2024-12-11	99.21	100.86	98.21	99.89	893302
2024-12-12	99.31	99.49	97.62	97.98	619158
2024-12-13	96.98	97.29	95.63	96.50	736459
2024-12-16	96.09	96.31	93.62	93.98	854050
2024-12-17	92.81	93.66	91.54	93.35	912166
2024-12-18	92.99	93.71	89.56	89.71	830083
2024-12-19	90.03	90.62	87.96	88.76	1105121
2024-12-20	88.35	90.44	88.35	89.75	1034887
2024-12-23	89.62	90.58	88.99	90.29	596481
2024-12-24	90.47	91.14	89.85	91.12	309307
2024-12-26	90.72	91.58	90.21	91.29	686666
2024-12-27	90.35	90.86	89.52	89.95	416569
2024-12-30	88.78	88.92	87.58	88.25	713417
2024-12-31	88.30	88.92	87.62	87.94	702694
2025-01-02	88.89	90.12	88.45	88.93	703093
2025-01-03	89.08	89.64	88.01	88.79	721140
2025-01-06	90.65	91.30	90.12	90.28	1279328
2025-01-07	91.09	91.12	89.72	90.50	974997
2025-01-08	89.92	92.34	89.49	92.25	1183088
2025-01-10	93.56	93.70	90.84	91.30	1021698
2025-01-13	90.44	91.93	90.38	91.43	828051
2025-01-14	92.16	92.21	90.99	92.00	648356
2025-01-15	94.65	94.83	92.57	93.59	736915
2025-01-16	94.09	94.19	93.10	94.01	749974
2025-01-17	94.19	96.46	93.53	94.68	729205
2025-01-21	95.53	95.87	94.45	95.23	1703646
2025-01-22	95.31	95.85	92.98	92.98	1582508
2025-01-23	91.94	94.55	90.45	93.78	1186926
2025-01-24	94.96	95.96	92.95	93.12	987629
2025-01-27	91.25	91.50	90.09	90.84	1299710
2025-01-28	91.15	91.39	86.90	87.35	1846921
2025-01-29	87.76	88.93	87.10	88.17	1739649
2025-01-30	89.77	90.05	88.64	89.41	1470675
2025-01-31	88.83	90.25	87.61	88.41	1261252
2025-02-03	86.85	88.17	85.06	86.78	1526230
2025-02-04	88.23	90.17	87.51	89.99	1534534
2025-02-05	89.26	90.43	88.64	90.16	1430492
2025-02-06	92.41	93.57	91.30	91.30	1524242
2025-02-07	94.09	96.20	93.06	93.33	1202489
2025-02-10	94.79	94.97	93.20	92.29	1089688
2025-02-11	89.77	90.97	89.49	89.51	1020267
2025-02-12	89.72	92.51	89.64	91.62	1405909
2025-02-13	92.18	95.39	90.54	95.10	1835638
2025-02-14	96.43	97.31	94.13	94.55	2002995
2025-02-18	94.45	94.71	92.70	94.71	1193289
2025-02-19	93.80	94.24	92.24	93.68	961150
2025-02-20	94.39	95.92	94.19	95.08	1120612
2025-02-21	94.97	94.97	89.96	90.31	1136657
2025-02-24	90.17	91.05	89.02	90.30	888141
2025-02-25	90.41	90.95	88.52	90.42	1063050
2025-02-26	91.92	92.87	90.44	90.64	1748316
2025-02-27	90.47	91.35	87.65	87.96	1074690
2025-02-28	85.88	86.49	85.12	86.44	1587035
2025-03-03	89.24	89.67	83.94	84.29	1212454
2025-03-04	83.74	85.11	81.97	83.52	1334639
2025-03-05	86.75	87.98	85.72	87.96	2157785
2025-03-06	87.60	89.90	87.48	88.28	1239004
2025-03-07	87.44	89.04	85.86	88.42	2229843
2025-03-10	85.68	87.43	84.20	85.99	1858136
2025-03-11	86.40	88.13	84.94	86.37	1612341
2025-03-12	87.49	88.49	85.84	87.81	1376908
2025-03-13	88.97	92.08	88.82	89.83	2084544
2025-03-14	91.15	93.58	90.80	93.44	1726923
2025-03-17	94.26	96.01	94.02	95.14	1540341
2025-03-18	96.23	96.56	94.35	96.04	1001426
2025-03-19	96.32	97.65	95.58	96.76	1280134
2025-03-20	95.76	97.69	95.30	96.45	1233684
2025-03-21	94.91	98.78	93.32	97.60	5266947
2025-03-24	98.78	100.77	96.25	96.85	2436633
2025-03-25	98.32	99.66	97.90	98.64	2720861
2025-03-26	99.14	99.14	94.11	94.97	1996158
2025-03-27	93.25	94.70	92.02	94.13	1368681
2025-03-28	93.45	95.17	91.27	91.51	1169005
2025-03-31	88.54	91.44	87.64	90.85	1188235
2025-04-01	90.40	91.77	89.71	91.25	1171508
2025-04-02	90.32	91.84	89.82	91.72	929475
2025-04-03	87.11	88.34	84.08	84.30	2180596
2025-04-04	79.32	79.67	75.26	76.20	3021802
2025-04-07	73.25	80.60	72.96	77.18	3154497
2025-04-08	79.63	79.86	72.75	73.51	2067943
2025-04-09	75.62	82.96	72.78	82.06	2312388
2025-04-10	80.68	80.75	77.04	79.55	2609239
2025-04-11	81.24	83.28	80.25	82.26	1898899
2025-04-14	83.43	86.34	83.05	85.22	2071359
2025-04-15	84.57	85.25	83.47	84.40	1292881
2025-04-16	84.31	85.44	82.99	83.78	1750934
2025-04-17	83.82	84.82	82.76	83.85	1088929
2025-04-21	84.53	84.98	82.59	84.22	1130856
2025-04-22	85.86	87.26	85.58	86.62	1052763
2025-04-23	89.15	91.44	89.15	89.67	1623774
2025-04-24	91.11	93.72	90.32	93.15	1435318
2025-04-25	91.14	92.45	90.55	91.64	1656453
2025-04-28	91.66	92.61	90.26	91.20	1088425
2025-04-29	91.03	91.96	90.20	90.27	1212233
2025-04-30	86.16	87.15	84.67	87.02	1973836
2025-05-01	87.32	88.91	86.96	85.80	1227400
2025-05-02	89.05	89.23	87.63	88.49	811117
2025-05-05	88.32	88.50	86.89	86.93	676413
2025-05-06	86.95	89.05	86.48	88.86	1053667
2025-05-07	87.76	88.05	85.00	85.86	1351091
2025-05-08	85.65	87.25	85.52	86.46	1002732
2025-05-09	87.37	87.80	86.51	87.74	1041960
2025-05-12	91.18	92.47	89.62	90.57	1407164
2025-05-13	90.76	92.32	90.57	91.58	782468
2025-05-14	91.35	91.97	90.73	91.69	806223
2025-05-15	90.80	90.91	89.24	90.52	1019072
2025-05-16	89.44	89.79	86.92	89.12	1196660
2025-05-19	87.59	90.06	87.43	89.95	930680
2025-05-20	89.97	90.44	89.58	89.99	793967
2025-05-21	89.46	90.60	88.75	89.26	1002958
2025-05-22	88.54	89.04	87.55	88.76	899300
2025-05-23	87.67	91.11	87.67	90.65	1092292
2025-05-27	90.65	92.57	90.65	91.45	1040745
2025-05-28	91.02	91.02	89.71	90.06	692380
2025-05-29	91.25	91.41	90.13	90.70	1073071
2025-05-30	90.07	90.07	87.93	89.24	1336938
2025-06-02	91.25	91.82	89.97	90.75	1164726
2025-06-03	90.03	91.26	89.15	90.80	1241950
2025-06-04	91.49	92.63	90.90	92.02	1182190
2025-06-05	94.98	95.86	93.91	94.31	1704652
2025-06-06	94.95	95.22	93.58	93.89	851636
2025-06-09	94.61	96.78	94.31	95.15	1057348
2025-06-10	95.35	95.98	94.70	95.83	950141
2025-06-11	95.80	95.81	93.98	94.30	1283198
2025-06-12	92.76	95.29	92.72	94.18	1307333
2025-06-13	92.28	93.48	91.86	93.02	1090997
2025-06-16	94.24	95.61	93.86	94.68	1152113
2025-06-17	94.54	95.22	93.01	93.58	1053485
2025-06-18	93.52	94.39	93.21	93.50	781827
2025-06-20	94.03	94.03	91.25	91.75	6565174
2025-06-23	91.34	93.08	91.18	92.91	994166
2025-06-24	92.86	95.49	92.50	95.13	1396853
2025-06-25	95.45	95.73	94.00	95.30	1155135
2025-06-26	98.18	103.64	98.18	102.72	2138879
2025-06-27	102.58	102.58	99.86	100.63	3393763
2025-06-30	100.26	100.74	98.90	99.31	1643915
2025-07-01	99.59	102.02	98.57	100.23	1776371
2025-07-02	101.61	104.60	101.11	104.14	1699029
2025-07-03	103.89	104.88	102.93	103.92	731546
2025-07-07	102.47	103.56	101.87	102.59	1710743
2025-07-08	103.27	107.39	101.01	101.11	4591359
2025-07-09	101.58	102.09	97.16	98.09	3122144
2025-07-10	99.98	100.71	98.56	100.38	1889057
2025-07-11	98.94	100.04	97.74	99.75	1198191
2025-07-14	98.53	99.21	97.57	98.15	1099463
2025-07-15	97.70	98.17	94.16	95.76	1780418
2025-07-16	96.03	96.10	93.57	94.89	1173045
2025-07-17	94.24	95.42	93.91	94.74	1073470
2025-07-18	95.81	95.91	94.25	94.67	939119
2025-07-21	96.20	97.50	96.02	96.25	829986
2025-07-22	97.09	97.41	95.54	97.33	1050546
2025-07-23	97.51	99.02	97.21	98.98	1826599
2025-07-24	97.87	98.50	96.76	97.66	1124375
2025-07-25	97.17	97.27	95.77	96.39	1011572
2025-07-28	97.41	97.85	94.52	95.33	1916373
2025-07-29	95.22	95.62	93.64	94.89	1879388
2025-07-30	93.57	96.30	87.10	88.88	5112311
2025-07-31	88.22	93.31	88.22	92.43	2997539
2025-08-01	90.80	91.98	89.15	89.98	1506256
2025-08-04	90.60	91.50	90.23	91.34	1031728
2025-08-05	91.16	93.16	90.85	92.80	1262068
2025-08-06	93.53	93.95	92.90	93.33	921212
2025-08-07	95.02	96.15	94.68	95.72	1057994
2025-08-08	96.73	99.28	95.79	98.26	1315992
2025-08-11	97.36	97.85	94.05	94.36	1570091
2025-08-12	95.10	97.18	95.02	96.45	976382
2025-08-13	97.48	98.86	96.70	97.67	1108383
2025-08-14	95.77	96.42	94.75	95.04	816364
2025-08-15	95.88	96.25	94.80	95.06	792210
2025-08-18	95.07	95.79	94.31	95.07	826700
2025-08-19	95.67	95.81	93.03	93.46	841298
2025-08-20	92.79	93.33	91.82	92.91	1338395
2025-08-21	92.06	93.18	91.78	92.94	895311
2025-08-22	93.21	96.78	92.95	96.72	1064540
2025-08-25	96.99	97.41	96.18	96.19	684025
2025-08-26	95.76	97.02	95.43	96.96	958877
2025-08-27	95.37	96.18	94.20	95.40	710107
2025-08-28	95.92	96.30	94.73	95.90	974791
2025-08-29	95.68	97.19	95.15	95.28	1053217
2025-09-02	94.20	96.48	92.16	96.43	901241
2025-09-03	97.77	100.79	97.57	100.08	1609048
2025-09-04	99.83	100.15	97.99	99.97	951462
2025-09-05	101.39	102.78	100.41	102.11	1432441
2025-09-08	102.50	102.82	101.21	102.52	1436224
2025-09-09	103.19	105.11	99.03	99.07	1926484
2025-09-10	99.70	101.33	99.58	101.24	1103580
2025-09-11	101.07	104.83	100.91	104.16	966890
2025-09-12	104.50	106.35	104.10	105.29	1620059
2025-09-15	105.73	109.42	105.60	109.01	2107742
2025-09-16	109.56	109.66	107.03	107.54	1779274
2025-09-17	106.47	108.60	105.15	105.98	1490355
2025-09-18	105.31	106.84	104.21	106.36	1696755
2025-09-19	108.08	110.11	107.43	109.06	2286802
2025-09-22	109.61	111.29	108.67	110.50	1478597
2025-09-23	111.06	111.81	109.21	109.33	1362562
2025-09-24	115.21	120.46	114.03	118.49	5842697
2025-09-25	117.28	118.10	115.12	116.97	3125180
2025-09-26	116.70	117.96	115.94	116.01	1237968
2025-09-29	119.69	121.62	118.91	120.07	1953371
2025-09-30	119.63	120.34	118.11	120.34	2019181
2025-10-01	120.88	122.56	120.56	121.61	1462486
2025-10-02	123.18	124.52	121.78	124.26	1535641
2025-10-03	125.53	128.74	125.25	127.21	2496325
2025-10-06	129.49	132.13	128.73	128.88	2602346
2025-10-07	130.01	130.87	125.61	125.66	2251396
2025-10-08	129.90	133.36	129.70	131.41	2213415
2025-10-09	134.59	135.34	128.72	129.47	2018567
2025-10-10	130.49	131.02	123.76	124.05	3177012
2025-10-13	130.17	132.93	128.71	132.08	1883779
2025-10-14	128.26	131.65	126.44	129.65	2027541
2025-10-15	131.87	132.06	129.27	130.79	1160445
2025-10-16	132.37	135.02	130.45	132.15	1944817
2025-10-17	130.82	131.64	127.48	128.72	1299079
2025-10-20	131.38	134.11	130.33	133.80	1221914
2025-10-21	128.90	130.37	126.62	127.24	1785746
2025-10-22	126.38	127.76	124.18	125.85	1276319
2025-10-23	129.91	130.15	127.12	127.29	1020922
2025-10-24	127.81	129.99	126.66	128.25	1015844
2025-10-27	129.90	132.06	129.22	131.87	1498455
2025-10-28	130.33	137.79	130.19	137.19	1884000
2025-10-29	140.14	143.59	139.32	140.49	1737232
2025-10-30	138.75	140.14	136.74	138.93	1425579
2025-10-31	139.17	140.31	136.85	137.63	1556045
2025-11-03	137.63	137.63	134.04	137.12	1388204
2025-11-04	131.53	132.50	128.91	129.69	2077621
2025-11-05	130.80	135.16	130.69	134.77	1335480
2025-11-06	135.56	137.57	134.26	136.08	1888648
2025-11-07	134.36	135.94	133.12	135.46	60529
2025-11-10	138.99	139.41	136.87	138.31	1033565
2025-11-11	138.82	138.82	136.53	135.31	851627
2025-11-12	139.32	140.06	136.78	136.78	826379
2025-11-13	137.35	138.21	131.52	132.03	1373529
2025-11-14	128.60	132.97	127.12	130.69	757956
2025-11-17	130.00	130.83	125.52	127.05	1533575
2025-11-18	125.76	126.95	123.70	124.14	1716638
2025-11-19	126.00	127.69	124.26	125.38	1596147
2025-11-20	126.63	127.54	119.43	120.02	1528023
2025-11-21	120.02	124.23	119.25	123.69	1220131
2025-11-24	124.38	127.28	124.38	126.80	1370712
2025-11-25	129.00	130.40	127.78	129.12	825844
2025-11-26	130.75	134.94	130.66	133.03	1381567
2025-11-28	135.10	135.48	133.75	134.78	926114
2025-12-01	136.39	137.44	134.68	134.76	1043647
2025-12-02	135.23	136.00	133.26	134.90	1022148
2025-12-03	139.58	140.65	137.52	138.59	1169864
2025-12-04	137.50	140.05	136.06	139.95	892080
2025-12-05	142.00	144.25	140.37	140.41	1257741
2025-12-08	141.00	141.85	139.82	141.04	788648
2025-12-09	138.00	141.97	137.36	140.40	955590
2025-12-10	141.73	144.07	139.72	143.98	992325
2025-12-11	144.41	148.93	143.44	147.63	1245112
2025-12-12	149.00	149.75	141.84	142.41	1748650
2025-12-15	145.45	145.45	142.72	143.86	937602
2025-12-16	141.50	144.21	140.01	140.27	1076353
2025-12-17	142.06	142.76	140.51	141.45	904823
2025-12-18	142.00	142.76	139.66	142.28	847528
2025-12-19	141.89	146.39	141.89	144.00	1889628
2025-12-22	146.87	147.90	145.66	147.18	949846
2025-12-23	148.98	149.25	146.17	148.02	946897
2025-12-24	149.52	149.52	146.72	148.13	346708
2025-12-26	150.87	152.19	149.17	149.52	1101601
2025-12-29	145.75	146.99	143.72	145.30	1120451
2025-12-30	148.48	149.25	145.29	145.48	848718
2025-12-31	144.57	144.72	142.00	143.47	931231
2026-01-02	146.66	149.07	144.80	148.69	1177299
2026-01-05	153.44	155.78	151.86	154.39	1369735
2026-01-06	158.00	161.59	157.63	160.08	1656020
2026-01-07	156.99	158.24	151.60	158.09	2156351
2026-01-08	155.66	161.18	154.12	160.55	2567195
2026-01-09	162.94	171.08	161.96	170.52	2853415
2026-01-12	172.88	177.39	172.53	176.00	2777964
2026-01-13	177.00	177.25	173.41	174.37	2632264
2026-01-14	175.91	181.42	175.00	180.26	2194802
2026-01-15	178.35	184.17	177.60	182.97	1943702
2026-01-16	179.86	181.36	176.01	180.95	2055928
2026-01-20	181.90	186.68	179.00	186.25	1993826
2026-01-21	184.94	191.22	181.50	184.06	3553559
2026-01-22	184.25	184.25	176.10	176.41	2481463
2026-01-23	178.91	185.07	174.45	184.30	2596073
2026-01-26	189.05	193.29	186.77	188.41	3529081
2026-01-27	190.50	194.99	188.45	194.84	2661766
2026-01-28	201.35	201.45	190.25	198.18	2281262
2026-01-29	212.88	218.81	200.29	207.93	4978750
2026-01-30	198.61	203.43	187.79	190.32	4199120
2026-02-02	189.50	194.51	188.39	192.80	2389582
2026-02-03	204.85	215.70	203.22	215.44	3209416
2026-02-04	215.22	215.62	190.00	195.97	4917312
2026-02-05	191.88	192.50	185.66	189.46	3045137
2026-02-06	192.00	197.42	190.58	196.54	729048

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