SCCO Historical Prices

Summary

Key Stock Metrics

74.11

(April 8, 2025)

52-Week Low

118.64

(September 26, 2024)

52-Week High

126.09

(May 20, 2024)

All-Time High

102.51

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-17	28.98	30.06	28.67	28.82	1776337
2010-02-18	28.70	29.40	28.62	29.30	1753161
2010-02-19	28.86	29.62	28.86	29.50	1584180
2010-02-22	29.60	29.60	28.75	29.01	2362245
2010-02-23	28.89	28.89	27.77	28.00	2280521
2010-02-24	28.01	28.25	27.33	27.64	2752463
2010-02-25	27.11	27.44	26.65	27.43	3205399
2010-02-26	27.36	28.01	26.79	27.93	2441909
2010-03-01	28.57	28.62	27.83	28.62	3098977
2010-03-02	28.61	28.90	28.31	28.64	3359752
2010-03-03	28.87	29.24	28.67	28.72	2564819
2010-03-04	28.93	29.06	28.49	29.01	1774641
2010-03-05	29.16	30.04	29.04	29.84	2259614
2010-03-08	29.93	30.24	29.88	30.06	1947775
2010-03-09	29.73	30.20	29.56	29.93	1995303
2010-03-10	29.87	30.32	29.75	29.98	3008776
2010-03-11	29.71	29.79	29.32	29.70	1914104
2010-03-12	30.46	30.58	30.10	30.48	3248888
2010-03-15	30.01	30.21	29.27	29.78	1990110
2010-03-16	30.03	30.63	29.79	30.59	2379361
2010-03-17	30.93	31.32	30.70	30.89	2226130
2010-03-18	30.78	31.18	30.14	30.20	1644077
2010-03-19	30.25	30.42	29.23	29.25	2151028
2010-03-22	28.93	29.66	28.61	29.62	2301909
2010-03-23	29.62	30.38	29.55	30.27	2971271
2010-03-24	30.01	30.06	29.43	29.47	2445772
2010-03-25	29.85	29.97	29.01	29.03	2345566
2010-03-26	29.18	29.87	29.02	29.40	1905598
2010-03-29	29.99	30.59	29.69	30.55	2144757
2010-03-30	30.44	30.92	30.15	30.36	1688829
2010-03-31	29.99	30.44	29.98	30.13	1854463
2010-04-01	30.56	31.47	30.56	31.42	3023463
2010-04-05	31.75	32.60	31.51	32.60	2991114
2010-04-06	32.75	33.30	32.55	32.81	3676238
2010-04-07	32.89	32.99	32.09	32.37	2391141
2010-04-08	32.09	32.84	31.75	32.81	1929496
2010-04-09	33.12	33.27	32.89	33.19	2199993
2010-04-12	33.23	33.63	33.11	33.21	2399783
2010-04-13	33.11	33.40	32.95	33.33	1980130
2010-04-14	33.57	33.57	33.14	33.40	2636951
2010-04-15	33.07	33.32	32.54	32.63	2172289
2010-04-16	32.35	32.44	31.16	31.65	2791942
2010-04-19	31.30	31.38	30.05	31.04	3808800
2010-04-20	31.06	31.49	30.42	30.44	3368990
2010-04-21	30.67	30.72	29.34	30.01	3729552
2010-04-22	29.93	30.07	29.34	30.00	3258141
2010-04-23	30.06	30.14	29.49	29.93	3106107
2010-04-26	30.17	31.14	29.93	30.42	2884085
2010-04-27	30.02	30.19	28.93	29.09	3308456
2010-04-28	29.46	29.61	28.73	29.07	3444467
2010-04-29	29.33	29.82	29.23	29.67	2671050
2010-04-30	29.82	30.04	29.02	29.09	2583623
2010-05-03	29.23	29.35	27.79	28.61	4327727
2010-05-04	28.26	28.26	27.02	27.46	5739900
2010-05-05	26.91	28.15	26.40	27.57	4661186
2010-05-06	27.58	28.34	24.73	26.19	6487632
2010-05-07	26.43	26.88	24.81	26.09	5640177
2010-05-10	27.11	28.38	27.11	28.27	4744131
2010-05-11	27.67	28.53	27.65	27.77	4699707
2010-05-12	28.13	28.63	27.92	28.35	2532314
2010-05-13	28.32	28.69	27.55	27.78	2035102
2010-05-14	27.33	27.43	26.27	26.93	3816431
2010-05-17	26.91	26.91	25.46	26.14	3354013
2010-05-18	26.56	26.93	25.61	25.78	3364703
2010-05-19	25.37	25.75	24.64	25.65	5738378
2010-05-20	24.77	25.57	24.32	24.92	6365879
2010-05-21	24.54	26.70	24.48	26.49	5707753
2010-05-24	26.71	26.83	25.88	25.89	3279626
2010-05-25	24.94	26.42	24.79	26.42	4206744
2010-05-26	26.93	27.58	26.19	26.28	4193833
2010-05-27	26.78	28.31	26.69	28.31	3281355
2010-05-28	28.29	28.38	27.67	28.05	2758391
2010-06-01	27.32	27.95	26.51	26.55	2695839
2010-06-02	26.66	28.20	26.55	28.16	3125415
2010-06-03	28.17	28.47	26.88	27.61	2814673
2010-06-04	26.81	27.14	25.71	25.94	3565877
2010-06-07	25.94	26.20	24.95	24.97	4407084
2010-06-08	25.24	26.58	25.24	26.53	4549179
2010-06-09	27.00	27.68	26.81	26.88	4001969
2010-06-10	27.56	28.72	27.56	28.59	4071853
2010-06-11	28.49	29.10	28.14	29.07	2912743
2010-06-14	29.65	30.04	28.91	28.93	2978762
2010-06-15	29.29	29.85	29.15	29.85	2321328
2010-06-16	29.47	29.77	29.22	29.44	2568005
2010-06-17	29.34	29.37	28.57	28.88	2299045
2010-06-18	28.56	29.18	28.56	28.84	1827207
2010-06-21	30.12	30.68	29.23	29.50	3789165
2010-06-22	29.60	29.85	28.64	28.68	2110277
2010-06-23	28.55	28.75	27.84	28.65	2600250
2010-06-24	28.50	28.50	27.63	27.72	2957083
2010-06-25	27.77	28.38	27.22	28.15	3081449
2010-06-28	28.25	28.34	27.27	27.47	2067502
2010-06-29	26.79	26.79	25.55	25.71	2887973
2010-06-30	25.80	26.05	25.16	25.25	2095802
2010-07-01	25.25	25.68	24.40	25.24	3147077
2010-07-02	25.63	25.88	24.98	25.15	2038633
2010-07-06	25.87	26.59	25.63	25.93	2823861
2010-07-07	25.91	27.52	25.91	27.50	3156340
2010-07-08	27.77	28.11	27.65	28.06	3418876
2010-07-09	28.21	28.95	27.92	28.82	1856704
2010-07-12	28.61	28.63	27.49	27.67	2255684
2010-07-13	28.31	28.92	28.17	28.74	2998301
2010-07-14	28.71	28.97	28.42	28.61	2093472
2010-07-15	28.60	28.74	27.68	28.34	2693282
2010-07-16	27.90	28.13	27.42	27.52	2700062
2010-07-19	27.85	28.22	27.69	27.85	1822024
2010-07-20	27.50	29.16	27.39	29.12	3377537
2010-07-21	29.78	30.44	29.25	29.57	4572977
2010-07-22	30.25	30.97	30.17	30.49	4271433
2010-07-23	32.00	32.01	29.96	30.69	7801925
2010-07-26	30.86	30.86	30.07	30.58	3934444
2010-07-27	30.68	30.76	29.44	29.70	3179827
2010-07-28	29.79	30.19	29.55	29.95	2486904
2010-07-29	30.13	30.90	29.54	29.67	2826623
2010-07-30	29.37	29.98	29.03	29.88	2743850
2010-08-02	30.50	30.84	30.40	30.81	2563200
2010-08-03	30.78	30.78	29.92	30.22	2636708
2010-08-04	30.21	30.56	29.82	30.18	2570299
2010-08-05	30.05	30.05	29.40	29.66	1916662
2010-08-06	29.41	29.99	29.00	29.19	3622926
2010-08-09	29.41	29.70	29.23	29.51	1940949
2010-08-10	28.79	29.13	28.26	28.95	2175076
2010-08-11	28.09	28.22	27.66	27.89	2693415
2010-08-12	27.48	28.38	27.48	28.15	1709815
2010-08-13	28.27	28.27	27.78	27.86	1706163
2010-08-16	27.80	28.56	27.72	28.20	1632115
2010-08-17	28.72	29.02	28.62	28.81	1850268
2010-08-18	28.81	29.12	28.58	28.59	1881725
2010-08-19	28.56	29.00	27.95	28.02	1580631
2010-08-20	27.96	28.01	27.48	27.97	1362682
2010-08-23	28.24	28.38	27.68	27.68	1466149
2010-08-24	27.37	27.37	26.49	26.68	3547470
2010-08-25	26.34	27.11	26.19	26.97	3907040
2010-08-26	27.30	27.58	27.08	27.09	1954761
2010-08-27	27.28	28.70	27.25	28.63	3684798
2010-08-30	28.65	28.93	28.37	28.45	1469492
2010-08-31	28.25	29.17	28.21	28.76	2437268
2010-09-01	29.51	30.43	29.51	30.10	2598256
2010-09-02	30.06	30.43	29.74	30.25	1522938
2010-09-03	30.77	30.79	30.26	30.62	2160079
2010-09-07	30.23	30.54	30.00	30.38	1708616
2010-09-08	30.40	30.76	30.25	30.33	2520457
2010-09-09	30.57	30.91	30.14	30.40	1975333
2010-09-10	30.46	30.75	30.25	30.74	1515714
2010-09-13	31.17	31.77	30.99	31.45	1898056
2010-09-14	31.27	31.68	31.05	31.41	1532126
2010-09-15	31.11	31.38	31.02	31.23	1289703
2010-09-16	31.03	31.48	31.03	31.39	1021352
2010-09-17	31.73	31.77	31.22	31.53	1678471
2010-09-20	31.75	32.00	31.42	31.96	1464012
2010-09-21	32.08	32.08	31.46	31.82	2016759
2010-09-22	32.16	32.43	31.92	32.20	1725899
2010-09-23	31.91	32.81	31.52	32.52	1969619
2010-09-24	32.84	33.49	32.84	33.00	2135399
2010-09-27	33.05	33.59	32.91	33.33	1466166
2010-09-28	33.45	33.47	32.85	33.46	2265397
2010-09-29	33.58	33.59	33.08	33.38	1244471
2010-09-30	33.53	33.66	32.47	33.41	2065392
2010-10-01	33.72	34.25	33.67	34.13	2268546
2010-10-04	34.13	34.13	33.58	33.70	2206474
2010-10-05	33.98	35.28	33.97	35.20	2742536
2010-10-06	35.25	36.76	35.19	36.67	3189153
2010-10-07	36.91	36.95	36.01	36.44	3560754
2010-10-08	36.44	36.91	36.12	36.86	2878074
2010-10-11	37.02	37.19	36.56	36.86	1060588
2010-10-12	36.59	36.98	35.98	36.92	1434250
2010-10-13	37.52	38.81	37.43	38.34	3492610
2010-10-14	38.20	40.18	38.20	39.32	4584580
2010-10-15	39.33	40.09	38.67	39.97	3972974
2010-10-18	39.64	40.23	39.24	40.12	2016770
2010-10-19	38.65	39.34	38.34	38.82	2732585
2010-10-20	38.98	40.78	38.80	40.61	3195669
2010-10-21	41.00	41.60	39.29	39.99	2821274
2010-10-22	40.01	40.05	39.20	39.64	1745755
2010-10-25	40.22	40.89	40.22	40.40	1205577
2010-10-26	40.15	40.90	39.87	40.78	1473698
2010-10-27	39.90	40.29	39.38	40.24	1672639
2010-10-28	40.75	41.07	40.30	40.98	1531699
2010-10-29	40.37	40.75	40.09	40.72	1839902
2010-11-01	41.01	41.54	40.50	40.84	1980737
2010-11-02	41.23	41.24	40.61	40.75	2164681
2010-11-03	40.48	40.79	39.82	40.48	1867439
2010-11-04	41.58	43.03	41.43	42.93	3698734
2010-11-05	42.74	44.42	42.72	44.36	2746031
2010-11-08	43.70	44.24	43.12	44.23	1994812
2010-11-09	44.76	45.17	42.68	42.95	2813414
2010-11-10	43.00	43.31	41.85	43.29	2086878
2010-11-11	43.83	44.46	43.10	44.46	2933716
2010-11-12	43.32	43.33	41.69	41.98	3747780
2010-11-15	42.12	42.46	41.40	41.57	2280364
2010-11-16	40.61	40.61	39.29	40.37	4520943
2010-11-17	40.32	40.99	40.01	40.46	2109810
2010-11-18	41.48	42.67	41.15	42.18	2221855
2010-11-19	41.95	42.77	41.43	42.50	1666604
2010-11-22	42.15	42.42	41.13	42.14	2131158
2010-11-23	40.78	41.07	39.72	39.90	3386755
2010-11-24	40.63	42.03	40.32	41.42	2323871
2010-11-26	40.53	40.94	40.39	40.59	814749
2010-11-29	40.47	40.57	39.31	40.44	2173525
2010-11-30	40.08	40.70	39.67	39.89	2275426
2010-12-01	41.00	41.47	40.38	41.04	2235692
2010-12-02	41.16	42.27	41.12	41.65	2098944
2010-12-03	41.47	42.34	41.30	42.30	1419225
2010-12-06	41.94	43.19	41.94	43.13	1940711
2010-12-07	44.17	44.90	43.77	44.29	3249290
2010-12-08	44.23	44.49	42.93	43.50	2164531
2010-12-09	44.09	44.29	43.15	43.50	1563043
2010-12-10	43.39	43.95	43.17	43.89	1365917
2010-12-13	44.64	45.56	44.37	45.02	2352238
2010-12-14	45.19	45.19	44.36	44.83	1784399
2010-12-15	44.59	45.33	44.15	44.52	1499602
2010-12-16	44.55	44.85	43.86	44.02	1658931
2010-12-17	44.06	44.33	43.61	44.29	1763810
2010-12-20	44.69	45.00	44.21	44.73	1027581
2010-12-21	45.33	46.25	45.21	45.82	2238327
2010-12-22	46.13	46.20	45.52	46.20	1139423
2010-12-23	46.20	46.42	46.20	46.29	1267056
2010-12-27	46.08	46.25	45.55	45.64	762803
2010-12-28	46.04	46.25	45.64	45.79	930067
2010-12-29	46.21	46.43	45.86	46.39	857480
2010-12-30	46.56	47.02	46.35	46.46	878501
2010-12-31	46.39	46.70	45.87	46.37	1218821
2011-01-03	47.06	47.90	46.88	47.18	1685621
2011-01-04	47.56	47.66	45.66	46.57	2450238
2011-01-05	46.15	46.57	45.66	46.24	1909533
2011-01-06	46.28	46.49	44.91	45.31	1716619
2011-01-07	45.10	45.25	43.78	44.27	2451984
2011-01-10	44.06	44.09	43.06	43.29	2567172
2011-01-11	43.83	44.52	43.76	44.45	2362309
2011-01-12	45.03	45.43	44.54	44.96	1490709
2011-01-13	44.74	44.96	43.88	44.11	1482941
2011-01-14	44.32	44.34	43.28	44.19	2166534
2011-01-18	44.50	45.20	44.48	45.20	1655803
2011-01-19	45.29	45.54	44.04	44.45	1744110
2011-01-20	43.54	43.81	41.65	42.95	2730458
2011-01-21	43.25	43.50	41.98	42.04	1757311
2011-01-24	42.04	43.18	42.00	42.48	1430219
2011-01-25	42.10	42.10	40.64	41.72	2073738
2011-01-26	41.95	43.45	41.84	43.39	1865419
2011-01-27	43.76	43.76	42.14	42.50	1465851
2011-01-28	42.49	42.78	41.48	42.09	1849999
2011-01-31	42.37	42.82	42.22	42.64	1640404
2011-02-01	43.40	45.31	43.25	45.02	2787090
2011-02-02	44.99	45.24	44.11	44.46	2232617
2011-02-03	44.69	44.69	42.91	43.94	2098074
2011-02-04	44.18	44.54	43.44	44.07	1547059
2011-02-07	44.50	44.65	43.62	43.73	1712317
2011-02-08	43.89	44.07	43.29	43.89	1794037
2011-02-09	43.84	43.84	42.33	42.71	1719247
2011-02-10	42.29	43.01	41.91	42.63	1982517
2011-02-11	42.00	42.62	41.75	42.24	1316340
2011-02-14	42.75	43.18	42.44	42.51	1731177
2011-02-15	42.61	42.67	41.31	41.85	1781975
2011-02-16	42.27	42.29	41.38	41.99	1520749
2011-02-17	41.86	41.99	41.18	41.34	2412637
2011-02-18	41.30	41.35	40.45	40.56	1591924
2011-02-22	39.79	40.56	38.74	39.01	3160582
2011-02-23	38.83	39.71	38.53	39.67	2566103
2011-02-24	39.46	40.22	39.25	39.75	2072535
2011-02-25	40.30	40.58	40.02	40.35	1571726
2011-02-28	40.83	41.04	39.78	40.26	2039245
2011-03-01	40.81	40.90	39.06	39.29	2437263
2011-03-02	39.22	40.05	39.05	39.87	1459924
2011-03-03	40.59	40.91	40.10	40.63	1656280
2011-03-04	40.81	41.03	39.77	40.00	1247605
2011-03-07	40.08	40.34	38.34	38.75	1977040
2011-03-08	38.90	39.46	38.03	38.75	1898282
2011-03-09	38.76	38.76	37.67	37.87	2417286
2011-03-10	37.11	37.52	36.42	36.77	3372909
2011-03-11	36.37	38.02	36.16	37.98	2549892
2011-03-14	37.63	37.98	37.32	37.86	1533549
2011-03-15	36.46	39.14	35.91	38.91	3536420
2011-03-16	39.20	39.42	37.20	37.98	2688966
2011-03-17	38.84	39.05	38.25	38.37	2226302
2011-03-18	39.24	39.42	37.84	37.94	2187073
2011-03-21	38.82	38.93	37.64	38.31	2385349
2011-03-22	38.38	38.51	37.44	38.23	1801203
2011-03-23	38.77	39.59	38.34	39.53	3909469
2011-03-24	40.05	40.29	39.29	39.96	2181382
2011-03-25	40.14	40.38	39.15	39.26	2380589
2011-03-28	39.15	39.45	38.23	38.24	2321386
2011-03-29	38.24	38.67	37.88	38.46	1817107
2011-03-30	38.93	38.95	37.89	38.29	3912317
2011-03-31	38.40	38.76	37.99	38.31	2995698
2011-04-01	38.42	38.47	37.58	37.90	2128235
2011-04-04	38.27	38.49	37.77	38.48	2932512
2011-04-05	38.25	39.17	38.06	38.52	4160344
2011-04-06	39.14	39.15	38.17	38.28	3042644
2011-04-07	38.32	38.56	36.78	37.22	4802712
2011-04-08	37.79	38.03	37.51	37.88	2473661
2011-04-11	37.10	37.60	36.72	36.89	2902662
2011-04-12	36.44	36.56	35.58	36.20	3787498
2011-04-13	36.51	36.60	35.11	35.29	3913269
2011-04-14	35.19	35.34	33.94	34.12	5429335
2011-04-15	34.09	34.78	34.00	34.67	4920473
2011-04-18	35.10	35.10	33.72	34.02	3576082
2011-04-19	33.58	35.17	33.58	35.05	6284130
2011-04-20	35.84	36.09	34.31	34.77	3646391
2011-04-21	35.10	35.25	34.68	35.07	1804224
2011-04-25	35.48	35.62	34.30	34.57	1682006
2011-04-26	34.82	34.84	34.12	34.20	3234476
2011-04-27	34.31	34.44	33.59	34.06	2663992
2011-04-28	33.96	35.27	33.71	35.21	3155049
2011-04-29	35.36	36.27	35.33	35.64	4325333
2011-05-02	35.43	35.51	34.35	34.39	3021492
2011-05-03	34.28	34.32	33.34	33.83	4210320
2011-05-04	33.82	34.69	33.79	34.57	3835725
2011-05-05	34.28	34.50	33.31	33.48	3641861
2011-05-06	33.98	34.23	33.20	33.76	3957527
2011-05-09	34.16	34.62	33.47	34.52	2691176
2011-05-10	34.61	34.87	34.04	34.28	2000463
2011-05-11	33.92	33.92	32.95	33.19	2542859
2011-05-12	33.09	33.03	32.05	32.55	3708540
2011-05-13	32.49	33.03	32.37	32.59	2452686
2011-05-16	32.49	33.54	32.36	32.45	2037767
2011-05-17	32.32	32.51	31.72	32.02	3377499
2011-05-18	32.10	34.12	32.10	34.04	3636901
2011-05-19	34.04	34.17	33.27	33.65	2274626
2011-05-20	33.83	34.02	33.20	33.34	2265690
2011-05-23	32.50	32.57	31.88	32.18	2371630
2011-05-24	32.48	33.12	32.35	33.05	2091806
2011-05-25	33.15	33.93	33.08	33.73	2095938
2011-05-26	33.91	34.22	33.63	34.13	1799985
2011-05-27	34.54	35.40	34.53	34.71	2926554
2011-05-31	35.17	35.38	32.47	32.88	6909055
2011-06-01	32.85	32.96	31.32	31.57	8030342
2011-06-02	31.92	33.90	31.67	33.75	6339382
2011-06-03	32.79	33.58	32.46	33.03	4612720
2011-06-06	30.44	30.70	29.10	29.28	12403281
2011-06-07	29.60	30.05	29.13	29.77	7256004
2011-06-08	29.52	30.80	29.14	30.40	5905118
2011-06-09	30.17	30.90	29.81	30.52	4798432
2011-06-10	30.41	30.41	29.46	29.98	3220208
2011-06-13	29.94	30.18	29.56	30.12	2909363
2011-06-14	30.77	30.92	30.36	30.49	3894788
2011-06-15	30.38	30.40	29.35	29.76	3455045
2011-06-16	29.85	30.08	29.21	29.45	3344488
2011-06-17	29.65	29.86	29.16	29.29	2900061
2011-06-20	29.06	29.43	29.02	29.23	1772493
2011-06-21	29.33	29.66	29.24	29.59	2825241
2011-06-22	29.44	30.19	29.31	29.69	1827723
2011-06-23	29.30	30.08	28.85	30.04	3463510
2011-06-24	30.21	30.38	29.78	29.89	2286525
2011-06-27	29.61	29.87	29.36	29.49	1569177
2011-06-28	29.74	30.40	29.62	30.38	1849664
2011-06-29	30.67	31.36	30.48	30.68	2400723
2011-06-30	30.98	31.58	30.83	31.27	2922457
2011-07-01	31.33	31.45	31.01	31.43	2198314
2011-07-05	31.47	31.63	31.06	31.12	1630810
2011-07-06	30.92	31.15	30.27	30.33	2522266
2011-07-07	30.89	31.58	30.68	31.48	4754052
2011-07-08	31.29	33.53	31.02	33.34	6165111
2011-07-11	32.59	33.30	32.09	32.26	4263967
2011-07-12	32.17	33.21	32.01	32.51	2990045
2011-07-13	32.99	34.50	32.99	33.89	4874371
2011-07-14	33.96	34.28	33.26	33.34	3906179
2011-07-15	33.48	34.24	33.34	34.24	3184145
2011-07-18	33.96	34.98	33.91	34.25	4165803
2011-07-19	34.66	35.03	34.44	34.71	2307389
2011-07-20	34.90	34.94	34.26	34.74	1877107
2011-07-21	34.69	34.82	33.75	34.65	3611568
2011-07-22	34.81	34.81	34.17	34.31	1544852
2011-07-25	34.14	34.49	33.87	33.93	1951465
2011-07-26	34.29	35.00	34.03	34.81	2539102
2011-07-27	34.45	34.81	33.54	33.83	2659034
2011-07-28	33.74	34.02	33.37	33.49	2207959
2011-07-29	33.16	33.16	31.92	32.50	3074246
2011-08-01	33.52	33.53	31.97	32.38	3030938
2011-08-02	32.35	32.98	31.17	31.20	4575798
2011-08-03	31.52	31.60	30.32	30.79	3048273
2011-08-04	30.11	30.26	28.96	29.24	4951297
2011-08-05	29.92	30.28	27.74	28.52	6376874
2011-08-08	27.35	27.65	25.96	26.23	5859013
2011-08-09	26.33	28.20	26.26	28.15	6284291
2011-08-10	27.83	28.62	27.26	27.75	4517467
2011-08-11	28.26	29.67	28.03	29.31	4214029
2011-08-12	29.73	30.19	29.09	29.39	2712961
2011-08-15	29.23	29.37	28.60	29.01	3566498
2011-08-16	28.59	29.36	27.94	28.32	3629143
2011-08-17	28.91	30.11	28.84	29.59	3385603
2011-08-18	28.77	29.19	28.45	28.75	5190028
2011-08-19	28.21	29.21	28.06	28.43	2326408
2011-08-22	29.00	29.29	28.14	28.19	1903690
2011-08-23	28.42	29.49	28.28	29.49	2256313
2011-08-24	29.55	30.15	29.10	30.14	2224523
2011-08-25	30.31	30.40	29.50	29.63	1693570
2011-08-26	29.59	30.60	28.92	30.57	1906338
2011-08-29	30.92	31.15	30.41	31.07	2049918
2011-08-30	31.26	32.27	30.99	32.08	2588561
2011-08-31	32.79	32.87	31.94	32.13	2849242
2011-09-01	32.26	32.45	31.72	31.81	1711267
2011-09-02	31.27	31.38	30.31	30.84	2333205
2011-09-06	29.62	30.35	29.27	30.31	2264835
2011-09-07	30.78	31.29	30.56	31.07	1921313
2011-09-08	30.69	31.19	30.27	30.48	1888101
2011-09-09	30.06	30.15	29.07	29.37	2372084
2011-09-12	29.17	29.40	28.54	29.36	2321374
2011-09-13	29.43	29.76	29.04	29.58	1776589
2011-09-14	29.80	30.00	28.80	29.82	2538737
2011-09-15	30.25	30.40	29.61	30.05	1733884
2011-09-16	30.21	30.27	29.66	29.94	3303747
2011-09-19	29.40	29.40	28.65	29.19	2401966
2011-09-20	29.14	29.44	28.06	28.06	2923231
2011-09-21	28.06	28.06	26.56	26.57	3981257
2011-09-22	25.42	25.69	23.84	24.40	5683881
2011-09-23	24.26	25.27	24.12	24.93	2931802
2011-09-26	25.27	25.57	24.32	25.28	3285924
2011-09-27	26.49	27.29	26.33	26.68	3439751
2011-09-28	26.14	26.30	24.64	24.79	3719510
2011-09-29	25.44	25.59	23.92	24.60	2699166
2011-09-30	24.15	24.35	23.65	23.77	3007470
2011-10-03	23.48	23.98	22.84	22.86	3189669
2011-10-04	22.58	23.07	21.48	22.82	4957700
2011-10-05	22.92	25.26	22.92	25.11	5055548
2011-10-06	25.42	26.14	25.21	25.73	3434063
2011-10-07	26.27	26.27	24.54	24.82	2944513
2011-10-10	25.73	25.97	25.31	25.54	2357419
2011-10-11	25.03	26.04	25.01	25.62	2206516
2011-10-12	26.16	27.08	26.09	26.32	2835512
2011-10-13	26.30	26.39	25.16	25.92	2234137
2011-10-14	26.72	27.12	26.32	26.92	1815594
2011-10-17	27.06	27.08	25.97	26.10	2263777
2011-10-18	25.79	27.05	25.17	26.91	2051922
2011-10-19	26.86	26.98	25.79	25.93	1851581
2011-10-20	25.94	26.34	25.07	25.93	2226482
2011-10-21	26.46	26.72	26.20	26.54	1794580
2011-10-24	27.26	27.97	27.13	27.97	2802449
2011-10-25	28.06	28.13	27.35	27.50	3088401
2011-10-26	28.19	28.61	27.50	28.48	2709907
2011-10-27	29.74	31.26	29.73	30.85	4948354
2011-10-28	30.46	30.89	30.23	30.88	3079843
2011-10-31	30.15	30.21	29.10	29.19	3134411
2011-11-01	27.85	29.10	27.54	28.29	3236958
2011-11-02	29.26	29.55	28.80	29.46	2764005
2011-11-03	29.90	30.39	29.44	29.55	4717063
2011-11-04	29.43	30.25	29.23	30.08	2626398
2011-11-07	30.16	30.19	29.50	30.16	2048097
2011-11-08	30.54	31.35	30.31	31.18	3270168
2011-11-09	30.40	30.61	29.65	29.74	3876370
2011-11-10	30.36	30.44	29.63	30.18	2369852
2011-11-11	30.55	31.01	30.08	30.92	2434416
2011-11-14	30.35	30.44	29.69	29.89	1795408
2011-11-15	29.70	29.97	29.23	29.82	2222735
2011-11-16	29.48	29.92	29.27	29.43	3243846
2011-11-17	29.25	29.48	27.98	28.15	3121720
2011-11-18	28.50	28.82	27.98	28.04	1992188
2011-11-21	27.50	27.74	26.98	27.58	2308477
2011-11-22	27.60	27.99	27.16	27.46	2225564
2011-11-23	27.04	27.11	26.45	26.46	2947796
2011-11-25	26.46	26.65	26.19	26.30	1271568
2011-11-28	27.31	28.06	27.24	27.97	2792966
2011-11-29	28.20	28.42	27.82	28.13	1847288
2011-11-30	29.55	29.96	29.19	29.62	4732085
2011-12-01	29.83	30.01	29.18	29.69	1652070
2011-12-02	29.67	29.95	29.13	29.18	2360119
2011-12-05	29.82	30.01	29.48	29.70	1833986
2011-12-06	29.77	30.35	29.55	29.93	2555952
2011-12-07	29.88	30.21	29.68	30.06	1844092
2011-12-08	29.76	29.77	28.87	29.28	3065341
2011-12-09	29.50	30.38	29.31	30.33	2493206
2011-12-12	29.69	30.15	29.33	30.07	2852584
2011-12-13	29.51	29.88	27.81	28.10	4841080
2011-12-14	27.95	28.04	27.20	27.67	3014681
2011-12-15	27.96	28.14	27.44	27.82	2235159
2011-12-16	27.94	28.31	27.71	28.03	3886047
2011-12-19	28.08	28.08	27.09	27.17	2294657
2011-12-20	27.69	28.46	27.69	28.41	1863366
2011-12-21	28.47	28.74	28.17	28.62	2289013
2011-12-22	28.92	29.18	28.59	29.05	1782779
2011-12-23	29.26	29.51	28.97	29.51	1402550
2011-12-27	29.29	29.49	29.00	29.14	1086461
2011-12-28	29.16	29.36	28.30	28.48	1651013
2011-12-29	28.42	28.62	28.23	28.48	1545755
2011-12-30	28.45	29.15	28.45	28.71	1485841
2012-01-03	29.64	30.35	29.56	30.10	2648260
2012-01-04	30.03	30.26	29.70	29.97	1968637
2012-01-05	29.83	29.96	29.31	29.82	2053659
2012-01-06	29.97	30.05	29.30	29.64	1648650
2012-01-09	29.46	29.68	28.54	29.35	2556087
2012-01-10	30.20	30.77	30.16	30.44	2778120
2012-01-11	30.64	30.96	30.36	30.82	2936482
2012-01-12	31.40	31.86	31.12	31.78	3219290
2012-01-13	31.25	31.63	30.93	31.60	2163768
2012-01-17	32.10	33.07	32.10	32.53	4673634
2012-01-18	32.95	33.92	32.58	33.78	5138114
2012-01-19	34.07	34.23	33.66	33.98	3609090
2012-01-20	33.84	33.92	33.19	33.43	2698536
2012-01-23	33.81	34.36	33.66	34.21	3310090
2012-01-24	33.59	33.72	32.62	33.61	3889305
2012-01-25	33.61	34.62	33.22	34.33	3961311
2012-01-26	34.53	35.46	34.01	34.25	4702218
2012-01-27	34.25	34.58	34.01	34.36	2833876
2012-01-30	33.25	33.50	32.21	33.07	5521528
2012-01-31	33.28	33.66	32.54	33.00	4014620
2012-02-01	33.45	33.51	33.05	33.09	3385465
2012-02-02	33.14	33.36	32.69	32.73	2423348
2012-02-03	33.42	33.68	32.96	33.52	3446374
2012-02-06	33.34	33.53	33.07	33.48	2446617
2012-02-07	33.32	33.78	32.94	33.23	2297383
2012-02-08	33.40	34.15	33.21	33.27	2308785
2012-02-09	33.40	33.47	32.79	33.14	2737857
2012-02-10	32.70	32.70	31.72	32.05	3393575
2012-02-13	32.41	32.56	31.52	31.87	2400282
2012-02-14	31.67	31.77	30.49	30.95	3903361
2012-02-15	31.13	31.34	30.54	30.96	2780011
2012-02-16	30.79	31.70	30.58	31.47	2561018
2012-02-17	31.57	31.65	30.74	30.93	2353429
2012-02-21	31.36	31.66	31.01	31.40	2034560
2012-02-22	31.25	32.11	31.25	31.97	3127783
2012-02-23	32.10	32.29	31.52	32.05	2435561
2012-02-24	32.11	32.33	31.66	31.91	2114641
2012-02-27	31.55	31.71	31.29	31.49	2757405
2012-02-28	31.58	31.96	31.48	31.69	2241164
2012-02-29	31.70	31.97	30.81	30.92	2976456
2012-03-01	31.00	31.53	31.00	31.11	1295465
2012-03-02	31.07	31.14	30.22	30.63	2516060
2012-03-05	30.35	30.35	29.67	30.10	2258808
2012-03-06	29.14	29.62	28.56	29.56	3300590
2012-03-07	29.74	29.84	29.24	29.65	2344840
2012-03-08	29.97	30.23	29.61	30.04	1393707
2012-03-09	29.97	31.01	29.92	30.18	3431784
2012-03-12	30.18	30.73	30.13	30.41	1767759
2012-03-13	30.72	31.10	30.58	31.06	2125836
2012-03-14	30.86	31.00	30.10	30.31	2074357
2012-03-15	30.39	30.69	30.15	30.33	1887582
2012-03-16	30.44	30.69	30.35	30.63	1876665
2012-03-19	30.54	31.11	30.44	30.94	1658797
2012-03-20	30.24	30.37	29.54	30.15	3033481
2012-03-21	30.28	30.48	29.81	30.36	1638283
2012-03-22	29.91	29.91	29.42	29.67	1965192
2012-03-23	29.78	30.11	29.60	29.77	1729897
2012-03-26	30.05	30.16	29.60	29.99	1883434
2012-03-27	30.69	30.91	30.46	30.48	3490250
2012-03-28	30.41	30.49	29.42	30.17	3686886
2012-03-29	29.94	30.16	29.47	30.14	2160136
2012-03-30	30.45	30.90	30.13	30.49	2453874
2012-04-02	30.56	31.01	30.54	30.68	2519480
2012-04-03	30.65	30.74	30.24	30.46	2133287
2012-04-04	29.76	30.22	29.69	29.93	2087961
2012-04-05	29.88	30.27	29.49	29.57	1475267
2012-04-09	29.12	29.53	29.03	29.29	2042418
2012-04-10	29.34	29.57	28.75	29.03	3340828
2012-04-11	29.32	29.55	28.93	29.04	2251088
2012-04-12	29.09	30.68	29.08	30.63	3058947
2012-04-13	30.45	30.48	29.65	29.89	2685436
2012-04-16	30.10	30.33	29.61	30.06	1888329
2012-04-17	30.26	30.71	30.23	30.31	2062711
2012-04-18	30.13	30.40	29.81	30.19	2096094
2012-04-19	30.18	30.53	29.90	30.11	1773127
2012-04-20	30.32	30.48	30.04	30.09	1780544
2012-04-23	29.49	29.49	28.83	29.36	2340609
2012-04-24	29.52	30.18	29.43	29.79	1891448
2012-04-25	30.05	30.38	29.87	30.38	1549336
2012-04-26	30.23	30.77	30.06	30.57	1868958
2012-04-27	30.69	31.24	30.69	31.21	3001433
2012-04-30	31.17	31.72	30.97	31.61	2601046
2012-05-01	31.80	32.15	31.65	31.85	2052897
2012-05-02	31.60	32.08	31.38	32.00	1957445
2012-05-03	32.00	32.09	31.77	31.92	3083079
2012-05-04	31.66	31.88	30.86	30.99	2613542
2012-05-07	30.74	31.12	30.41	31.00	2172085
2012-05-08	30.57	30.68	29.83	30.27	3794190
2012-05-09	29.27	29.96	29.02	29.59	1688945
2012-05-10	29.96	30.04	29.49	29.65	1242961
2012-05-11	29.26	29.80	29.18	29.52	1157765
2012-05-14	29.09	29.40	28.88	28.91	1590454
2012-05-15	28.91	29.03	27.73	27.87	2821731
2012-05-16	27.95	28.61	27.65	27.67	2397227
2012-05-17	27.62	27.98	27.25	27.32	2055080
2012-05-18	27.42	27.67	26.87	27.08	1935969
2012-05-21	27.21	27.91	27.11	27.84	1724753
2012-05-22	27.93	28.34	27.51	27.78	1641087
2012-05-23	27.46	27.83	26.65	27.80	2245015
2012-05-24	28.03	28.08	27.42	27.87	1360305
2012-05-25	27.85	27.99	27.55	27.68	1204439
2012-05-29	27.89	28.65	27.68	28.36	1532387
2012-05-30	27.92	27.92	27.51	27.60	1821273
2012-05-31	27.63	27.77	26.80	27.36	2751923
2012-06-01	26.80	27.47	26.80	27.41	2381306
2012-06-04	27.47	27.66	26.92	27.65	1836132
2012-06-05	27.65	28.11	27.52	27.94	1795543
2012-06-06	28.31	28.72	28.12	28.48	1886227
2012-06-07	29.05	29.32	28.47	28.56	1384393
2012-06-08	28.30	28.71	27.94	28.62	1634765
2012-06-11	29.06	29.18	28.00	28.04	1148071
2012-06-12	28.31	28.46	27.98	28.33	1874421
2012-06-13	28.29	29.04	28.11	28.61	2580813
2012-06-14	28.68	28.69	28.20	28.62	1858090
2012-06-15	28.73	29.54	28.65	29.54	2987805
2012-06-18	29.25	29.80	29.13	29.57	1513770
2012-06-19	29.82	30.41	29.69	30.19	1738522
2012-06-20	30.04	30.55	29.85	30.29	1707085
2012-06-21	30.01	30.01	28.99	29.08	2068487
2012-06-22	29.24	29.55	28.89	29.28	2543973
2012-06-25	28.87	29.00	28.67	28.75	1893187
2012-06-26	28.80	29.05	28.42	28.85	1677714
2012-06-27	29.01	29.51	28.78	29.33	1599699
2012-06-28	28.99	29.43	28.77	29.39	1088774
2012-06-29	30.36	30.54	30.10	30.30	2264869
2012-07-02	30.31	30.53	29.93	30.28	1436704
2012-07-03	30.69	31.11	30.57	30.86	1924397
2012-07-05	30.76	31.11	30.61	30.88	2009102
2012-07-06	30.52	30.61	30.20	30.53	1293133
2012-07-09	30.28	30.44	30.10	30.17	883094
2012-07-10	30.31	30.49	29.43	29.76	1603460
2012-07-11	29.83	30.10	29.58	29.84	1143051
2012-07-12	29.63	29.93	29.15	29.68	1030718
2012-07-13	29.95	30.53	29.86	30.30	1523389
2012-07-16	30.24	30.32	29.95	30.25	949497
2012-07-17	30.33	30.53	30.16	30.46	1238498
2012-07-18	30.25	30.76	30.18	30.53	1157147
2012-07-19	30.71	31.18	30.58	31.07	1386834
2012-07-20	30.77	30.78	30.25	30.60	1282152
2012-07-23	29.93	30.25	29.70	30.06	1481766
2012-07-24	30.14	30.24	29.37	29.63	1235418
2012-07-25	29.78	29.84	29.18	29.34	1666365
2012-07-26	29.89	29.96	29.37	29.87	1500174
2012-07-27	30.01	30.62	29.44	30.45	3279848
2012-07-30	30.55	30.96	30.52	30.86	1271390
2012-07-31	30.95	31.11	30.55	31.04	2715241
2012-08-01	31.02	31.32	30.71	30.90	1873266
2012-08-02	30.58	31.11	30.26	30.55	2122319
2012-08-03	31.00	31.40	30.92	31.20	1744171
2012-08-06	31.13	32.21	31.13	31.68	3043441
2012-08-07	31.92	32.28	31.89	32.02	2134136
2012-08-08	31.86	32.41	31.86	32.07	1280429
2012-08-09	32.10	32.45	32.02	32.21	1853344
2012-08-10	32.16	32.49	32.00	32.48	1618417
2012-08-13	32.24	32.32	31.76	31.86	987607
2012-08-14	31.91	32.07	31.36	31.42	1276670
2012-08-15	31.25	31.31	30.97	31.25	1058315
2012-08-16	31.25	31.58	31.10	31.55	1180244
2012-08-17	31.54	31.68	31.35	31.38	806226
2012-08-20	31.18	31.52	31.15	31.31	1122146
2012-08-21	31.67	32.21	31.43	31.55	1295685
2012-08-22	31.40	31.63	31.07	31.44	1171157
2012-08-23	31.31	31.86	31.31	31.43	1614444
2012-08-24	31.31	31.46	30.99	31.25	1102577
2012-08-27	31.23	31.25	30.89	30.96	1032421
2012-08-28	31.02	31.76	30.95	31.39	1939070
2012-08-29	31.45	31.45	30.92	31.11	1877111
2012-08-30	30.89	30.94	30.63	30.80	1390744
2012-08-31	31.05	31.33	30.67	31.29	1535088
2012-09-04	31.25	31.26	30.82	30.84	1515260
2012-09-05	30.77	30.91	30.61	30.76	1363208
2012-09-06	30.84	31.55	30.82	31.34	1542841
2012-09-07	31.73	33.16	31.66	33.01	3600047
2012-09-10	32.99	33.33	32.83	32.93	1658560
2012-09-11	33.02	33.30	32.86	33.05	1162935
2012-09-12	33.27	33.51	32.94	33.18	1427161
2012-09-13	33.07	34.39	32.78	34.32	2495956
2012-09-14	34.77	35.50	34.67	35.50	4640670
2012-09-17	34.75	35.34	34.68	34.78	1846333
2012-09-18	34.66	34.79	34.15	34.45	1523319
2012-09-19	34.36	34.69	34.15	34.35	2030427
2012-09-20	33.87	33.88	33.33	33.59	3242834
2012-09-21	33.86	33.97	32.62	32.66	6807143
2012-09-24	32.56	33.39	32.36	33.28	2891419
2012-09-25	33.27	33.60	32.69	32.73	2474932
2012-09-26	32.62	33.18	32.15	32.82	1927751
2012-09-27	33.03	33.16	32.46	33.07	1396515
2012-09-28	33.02	33.14	32.71	33.04	1289533
2012-10-01	33.36	33.62	33.00	33.23	1542481
2012-10-02	33.46	33.61	33.01	33.22	1752047
2012-10-03	33.22	33.59	33.16	33.27	1788545
2012-10-04	33.46	34.02	33.45	33.86	1951518
2012-10-05	34.09	34.35	33.82	33.91	1526221
2012-10-08	33.50	34.11	33.45	34.06	1721001
2012-10-09	34.52	34.52	33.86	33.91	1743343
2012-10-10	33.82	33.99	33.56	33.84	1812072
2012-10-11	34.01	34.24	33.85	34.15	1785402
2012-10-12	34.04	34.11	33.63	33.66	1193985
2012-10-15	33.59	34.08	33.40	34.07	1365871
2012-10-16	34.13	34.76	34.12	34.73	1651026
2012-10-17	34.93	36.04	34.82	35.84	3024415
2012-10-18	35.82	35.99	35.60	35.73	1831251
2012-10-19	36.06	36.54	35.36	35.55	3332701
2012-10-22	35.42	36.09	35.36	35.76	1610727
2012-10-23	35.11	35.28	34.76	35.11	1907467
2012-10-24	34.78	35.81	34.74	35.48	2162287
2012-10-25	35.51	36.26	35.51	36.13	2274731
2012-10-26	36.11	36.54	35.93	36.51	4656484
2012-10-31	36.68	36.78	36.43	36.63	3217478
2012-11-01	36.80	37.63	36.73	37.44	2250622
2012-11-02	37.72	37.92	36.96	37.06	2517382
2012-11-05	37.14	37.37	36.57	37.02	3264791
2012-11-06	34.40	34.52	33.65	33.97	3180477
2012-11-07	33.72	33.98	33.19	33.81	2730889
2012-11-08	34.11	34.11	33.23	33.31	1856436
2012-11-09	33.23	33.80	32.94	33.36	1699119
2012-11-12	33.47	33.85	33.11	33.17	1035720
2012-11-13	32.84	33.30	32.60	32.83	1649172
2012-11-14	32.93	32.93	31.88	32.00	2246176
2012-11-15	31.83	32.34	31.79	32.11	1984321
2012-11-16	32.15	32.55	31.97	32.37	1947456
2012-11-19	32.79	33.47	32.77	33.44	1882853
2012-11-20	33.37	33.76	33.14	33.59	1724316
2012-11-21	34.15	34.30	33.65	34.24	2337251
2012-11-23	34.39	35.01	34.35	34.95	1236874
2012-11-26	34.77	35.16	34.61	35.03	2206704
2012-11-27	35.30	35.30	34.57	34.58	1524848
2012-11-28	34.27	34.84	34.14	34.77	1249961
2012-11-29	35.11	35.62	35.07	35.33	1392514
2012-11-30	35.40	35.46	34.89	34.90	2082600
2012-12-03	35.10	35.27	34.86	34.87	1123404
2012-12-04	34.82	35.19	34.55	34.71	1493551
2012-12-05	34.95	35.99	34.54	35.83	3490279
2012-12-06	36.10	36.36	35.94	36.31	2215702
2012-12-07	36.40	36.75	36.33	36.71	2192291
2012-12-10	36.69	36.96	36.53	36.91	1579331
2012-12-11	36.93	37.21	36.73	36.96	2822890
2012-12-12	37.16	37.16	36.61	36.74	3128095
2012-12-13	36.78	36.95	36.20	36.32	1843512
2012-12-14	36.52	36.94	36.20	36.73	1957417
2012-12-17	36.87	36.88	36.45	36.75	2100767
2012-12-18	36.90	36.94	36.61	36.92	2033117
2012-12-19	36.80	37.18	36.73	36.78	1793894
2012-12-20	36.76	37.11	36.45	36.76	1884963
2012-12-21	36.27	36.45	36.09	36.16	3114929
2012-12-24	36.12	36.43	36.04	36.42	591392
2012-12-26	36.85	36.94	36.24	36.28	1132869
2012-12-27	36.25	36.62	35.98	36.38	1078930
2012-12-28	36.09	36.28	35.83	35.84	1087652
2012-12-31	35.83	36.51	35.69	36.40	1506956
2013-01-02	37.40	37.79	37.21	37.67	2229828
2013-01-03	37.71	37.71	37.11	37.24	1711105
2013-01-04	37.42	37.58	37.04	37.58	1504623
2013-01-07	37.60	37.93	37.38	37.84	1632448
2013-01-08	37.75	37.80	37.21	37.31	1548621
2013-01-09	37.50	37.96	37.47	37.73	2856995
2013-01-10	38.05	38.15	37.66	37.86	1592632
2013-01-11	37.86	37.94	37.53	37.93	1415972
2013-01-14	38.07	38.73	38.05	38.53	1829028
2013-01-15	38.46	38.96	38.36	38.94	2066716
2013-01-16	38.71	38.82	38.54	38.82	1609670
2013-01-17	38.94	39.25	38.73	39.13	1922229
2013-01-18	39.26	39.69	39.18	39.67	1944746
2013-01-22	39.85	40.11	39.50	40.02	2204157
2013-01-23	40.02	40.41	40.00	40.35	2307442
2013-01-24	40.20	40.25	39.47	39.63	3222889
2013-01-25	39.68	39.81	39.30	39.66	2117880
2013-01-28	38.59	38.70	37.79	37.86	4248478
2013-01-29	37.69	38.08	37.67	37.84	3067827
2013-01-30	37.78	38.01	37.27	37.68	2274237
2013-01-31	37.61	38.27	37.57	37.87	2092954
2013-02-01	38.29	38.42	37.60	38.31	2072768
2013-02-04	38.08	38.44	37.86	38.11	1491259
2013-02-05	38.27	38.78	38.27	38.50	1822066
2013-02-06	38.51	39.22	38.47	39.15	2103434
2013-02-07	39.20	39.20	38.62	38.82	1251675
2013-02-08	38.90	39.47	38.90	39.29	1819709
2013-02-11	38.94	39.00	38.40	38.60	1513483
2013-02-12	38.49	38.66	38.33	38.48	1146717
2013-02-13	38.60	38.68	38.28	38.46	1342498
2013-02-14	38.41	38.92	38.32	38.71	1402171
2013-02-15	38.68	38.70	38.00	38.14	1257094
2013-02-19	38.14	38.14	36.98	37.11	3107093
2013-02-20	36.93	37.01	35.99	36.05	3120627
2013-02-21	35.72	36.01	35.24	35.54	2281301
2013-02-22	35.79	35.83	35.03	35.34	1897873
2013-02-25	35.46	35.64	34.90	34.95	2438601
2013-02-26	35.09	36.36	35.09	36.11	3656568
2013-02-27	36.15	36.62	35.96	36.45	1433621
2013-02-28	36.49	36.67	36.19	36.34	2097677
2013-03-01	36.03	36.27	35.69	35.91	2079569
2013-03-04	35.76	35.98	35.42	35.96	1996117
2013-03-05	36.01	36.49	36.01	36.24	2025487
2013-03-06	36.25	36.47	35.94	36.33	1740474
2013-03-07	36.47	36.67	35.91	36.12	1478909
2013-03-08	36.30	36.54	36.15	36.47	1273926
2013-03-11	36.39	36.39	35.87	36.26	1548839
2013-03-12	36.28	36.77	36.16	36.43	1239449
2013-03-13	36.40	36.43	35.54	35.58	1813641
2013-03-14	35.53	35.71	35.25	35.61	1759280
2013-03-15	35.58	35.74	35.17	35.33	2601912
2013-03-18	35.02	35.33	34.60	34.79	1995583
2013-03-19	34.72	34.91	34.07	34.36	2119496
2013-03-20	34.41	34.86	34.22	34.69	1465370
2013-03-21	34.58	34.83	34.47	34.49	1128688
2013-03-22	34.45	34.74	34.34	34.64	1329984
2013-03-25	34.69	34.98	34.51	34.72	1612321
2013-03-26	34.81	35.09	34.65	35.05	1234061
2013-03-27	34.84	35.50	34.47	35.48	1801003
2013-03-28	35.39	36.18	35.13	36.12	2772704
2013-04-01	36.08	36.11	35.51	35.79	1916627
2013-04-02	35.84	35.96	34.71	34.89	2369583
2013-04-03	34.86	34.88	33.29	33.57	3272841
2013-04-04	33.65	34.21	33.39	33.61	1966087
2013-04-05	33.21	34.27	31.97	34.17	3401803
2013-04-08	34.66	34.85	33.82	33.92	3422096
2013-04-09	34.07	34.99	34.06	34.64	2741321
2013-04-10	34.72	35.01	34.72	34.86	2064823
2013-04-11	34.80	34.84	34.29	34.46	1224742
2013-04-12	34.20	34.28	33.32	33.46	1876203
2013-04-15	32.43	32.48	30.83	30.94	4520472
2013-04-16	31.39	31.95	31.10	31.54	2437478
2013-04-17	31.00	31.01	29.57	30.13	3865824
2013-04-18	30.10	30.72	29.62	30.28	2723515
2013-04-19	30.27	30.78	29.93	30.76	4370626
2013-04-22	30.73	31.23	30.54	31.12	2031871
2013-04-23	31.10	31.16	30.58	30.87	2169350
2013-04-24	31.08	31.57	31.07	31.48	1963655
2013-04-25	32.06	32.95	31.95	32.28	2752954
2013-04-26	32.16	32.26	31.34	31.62	1977207
2013-04-29	32.31	32.31	31.46	31.63	1435831
2013-04-30	31.56	32.05	31.04	32.05	1963527
2013-05-01	31.90	32.08	31.42	31.74	1985033
2013-05-02	31.93	31.95	31.41	31.56	1809039
2013-05-03	32.61	33.13	32.36	32.97	2587927
2013-05-06	32.75	32.97	32.29	32.54	1931931
2013-05-07	32.36	32.66	31.75	32.11	2156756
2013-05-08	32.39	33.00	32.33	32.84	2309218
2013-05-09	32.81	32.86	32.11	32.17	1801435
2013-05-10	32.09	32.29	31.59	32.03	1231424
2013-05-13	31.90	32.04	31.36	31.45	1524298
2013-05-14	30.93	31.54	30.88	31.14	1655445
2013-05-15	30.92	31.29	30.72	31.04	1835883
2013-05-16	30.78	31.22	30.56	30.75	1654397
2013-05-17	30.97	31.79	30.91	31.79	2029617
2013-05-20	31.73	31.90	31.33	31.61	1643948
2013-05-21	31.66	31.88	31.42	31.57	1431139
2013-05-22	31.82	32.61	31.26	31.48	2372570
2013-05-23	30.77	30.86	30.08	30.50	2998859
2013-05-24	30.26	30.36	29.91	30.25	1736643
2013-05-28	30.56	30.80	30.38	30.61	1242013
2013-05-29	30.22	30.37	29.84	30.17	1926283
2013-05-30	30.34	31.17	30.10	30.85	2017557
2013-05-31	30.57	30.64	29.94	29.95	2269378
2013-06-03	30.16	30.60	30.07	30.42	1398089
2013-06-04	30.27	30.50	30.19	30.44	1472925
2013-06-05	30.33	30.39	29.68	29.77	1275985
2013-06-06	29.82	30.18	29.61	30.15	1733017
2013-06-07	30.09	30.26	29.68	30.11	1494950
2013-06-10	30.00	30.29	29.63	29.87	1701712
2013-06-11	29.35	29.42	28.48	28.55	3526878
2013-06-12	28.80	28.82	28.13	28.14	2539009
2013-06-13	28.12	29.16	28.08	29.08	2301968
2013-06-14	29.16	29.26	28.38	28.60	1866301
2013-06-17	28.80	28.97	28.63	28.70	1861827
2013-06-18	28.61	28.80	28.50	28.61	1023296
2013-06-19	28.52	28.62	27.81	27.82	1832566
2013-06-20	27.22	27.48	26.83	27.17	2267968
2013-06-21	27.53	27.59	26.77	27.04	2642907
2013-06-24	26.63	26.65	25.55	26.02	2900003
2013-06-25	26.30	26.54	26.07	26.16	2652671
2013-06-26	26.34	26.35	25.87	26.04	1631386
2013-06-27	26.21	26.60	25.96	26.53	2145573
2013-06-28	26.30	26.64	26.17	26.56	2509908
2013-07-01	27.04	27.09	26.56	26.61	2166508
2013-07-02	26.56	26.56	25.86	26.14	1919923
2013-07-03	26.08	26.48	25.86	26.28	1117920
2013-07-05	26.33	26.33	25.61	25.92	1160943
2013-07-08	25.97	26.05	25.54	25.66	1707806
2013-07-09	25.88	26.08	25.65	25.71	1747740
2013-07-10	25.75	26.14	25.72	25.92	1636078
2013-07-11	26.75	27.13	26.56	26.74	1966579
2013-07-12	26.65	26.66	25.94	26.35	1619415
2013-07-15	26.35	26.73	25.99	26.69	1614841
2013-07-16	26.85	26.95	26.65	26.88	1349463
2013-07-17	27.11	27.15	26.48	26.60	1992404
2013-07-18	26.87	27.44	26.83	27.33	1556960
2013-07-19	27.21	27.26	26.61	26.86	1685335
2013-07-22	27.04	27.63	26.92	27.55	1507961
2013-07-23	27.75	28.11	27.48	28.01	2219552
2013-07-24	27.96	27.96	26.75	26.88	1884047
2013-07-25	26.67	27.05	26.52	26.71	1749694
2013-07-26	26.47	27.11	26.44	27.05	1199689
2013-07-29	26.90	26.98	26.69	26.71	1058556
2013-07-30	26.65	26.71	25.75	25.86	2442429
2013-07-31	25.83	25.86	25.05	25.07	3957093
2013-08-01	25.40	25.41	25.20	25.26	3395041
2013-08-02	25.32	25.70	25.08	25.65	3532812
2013-08-05	25.58	25.66	25.17	25.35	1798059
2013-08-06	25.34	25.34	25.01	25.12	1773794
2013-08-07	25.00	25.19	24.76	24.90	1570654
2013-08-08	25.32	26.74	25.32	26.54	2779716
2013-08-09	26.66	27.87	26.52	27.68	3920039
2013-08-12	27.64	28.33	27.61	28.33	3218153
2013-08-13	28.34	28.45	27.10	27.22	2527590
2013-08-14	27.33	28.20	27.26	28.16	2575209
2013-08-15	27.81	28.50	27.69	28.27	3140512
2013-08-16	28.20	28.36	27.66	27.69	2338020
2013-08-19	27.61	27.81	27.15	27.19	1228416
2013-08-20	27.19	27.66	27.07	27.61	1149414
2013-08-21	27.36	27.36	26.78	26.81	1740740
2013-08-22	27.24	27.61	27.21	27.50	1315245
2013-08-23	27.53	27.88	27.27	27.51	1236881
2013-08-26	27.54	27.72	27.24	27.26	1005307
2013-08-27	27.10	27.12	26.48	26.57	1654922
2013-08-28	26.47	26.83	26.36	26.36	1309923
2013-08-29	26.36	26.66	26.26	26.35	1510054
2013-08-30	26.32	26.59	26.29	26.44	2174955
2013-09-03	27.02	27.19	26.36	26.68	1781664
2013-09-04	26.45	26.50	26.11	26.34	2114157
2013-09-05	26.24	26.58	26.19	26.26	1150353
2013-09-06	26.46	26.89	26.45	26.66	1272493
2013-09-09	26.82	27.33	26.65	27.22	1539676
2013-09-10	27.52	27.60	27.05	27.27	1293984
2013-09-11	27.07	27.88	26.84	27.85	1577903
2013-09-12	27.50	27.51	26.95	27.04	1347043
2013-09-13	27.03	27.05	26.38	26.45	1716713
2013-09-16	26.70	27.39	26.68	27.35	2545770
2013-09-17	27.48	27.74	27.36	27.65	1666043
2013-09-18	27.69	29.07	27.47	28.99	2569133
2013-09-19	29.16	29.16	28.06	28.45	1975189
2013-09-20	28.24	28.27	27.45	27.45	1471225
2013-09-23	27.34	27.98	27.32	27.66	1385744
2013-09-24	27.50	27.61	27.06	27.09	1536455
2013-09-25	27.21	27.35	26.70	26.83	2163226
2013-09-26	26.88	27.21	26.88	27.08	1004822
2013-09-27	26.92	27.07	26.40	26.77	1773777
2013-09-30	26.36	26.68	26.14	26.19	2210017
2013-10-01	25.96	26.57	25.96	26.44	1288416
2013-10-02	26.25	26.41	26.01	26.17	2223746
2013-10-03	26.17	26.31	25.88	25.91	1839401
2013-10-04	25.96	26.24	25.87	25.97	1636417
2013-10-07	25.87	26.26	25.87	26.07	954305
2013-10-08	25.98	26.09	25.47	25.57	1406561
2013-10-09	25.48	25.91	25.47	25.50	2255446
2013-10-10	25.70	26.11	25.60	26.04	1424721
2013-10-11	25.94	26.51	25.77	26.38	1139175
2013-10-14	26.28	27.39	26.21	27.17	1928248
2013-10-15	27.00	27.18	26.76	26.82	2123713
2013-10-16	26.82	27.23	26.81	27.08	1132476
2013-10-17	27.21	27.71	27.17	27.54	1342024
2013-10-18	27.75	27.76	27.16	27.36	1044807
2013-10-21	27.43	27.57	27.23	27.36	1083479
2013-10-22	27.74	28.60	27.62	28.40	2267739
2013-10-23	28.02	28.06	27.69	27.92	1318612
2013-10-24	28.04	28.36	27.88	28.11	1180598
2013-10-25	28.04	28.17	27.61	27.86	1243957
2013-10-28	27.84	28.28	27.70	27.87	2289940
2013-10-29	28.00	28.17	27.48	27.62	1880434
2013-10-30	27.66	27.86	27.01	27.17	1439221
2013-10-31	27.08	27.26	26.86	26.87	1833569
2013-11-01	26.86	27.37	26.64	27.27	1759883
2013-11-04	27.38	27.69	27.24	27.31	1405425
2013-11-05	27.11	27.29	26.72	26.99	1824508
2013-11-06	27.36	27.62	27.17	27.49	2192577
2013-11-07	27.58	27.58	26.75	26.77	1504652
2013-11-08	26.61	27.03	26.33	27.01	2604902
2013-11-11	26.93	26.93	26.47	26.63	1407350
2013-11-12	26.41	26.60	25.97	26.16	1534462
2013-11-13	25.85	25.87	25.47	25.82	3359518
2013-11-14	25.77	26.18	25.76	26.04	2158219
2013-11-15	26.11	26.25	25.82	25.87	1603810
2013-11-18	25.84	25.92	25.52	25.61	2175597
2013-11-19	25.66	25.71	25.07	25.23	2614476
2013-11-20	25.18	25.43	24.90	25.02	2615050
2013-11-21	25.10	25.26	24.79	25.07	1950202
2013-11-22	25.02	25.05	24.45	24.68	2564647
2013-11-25	24.69	24.76	24.25	24.30	2030723
2013-11-26	24.15	24.16	23.56	23.97	3139142
2013-11-27	24.04	24.56	24.02	24.09	2167291
2013-11-29	24.37	24.47	24.11	24.13	1278602
2013-12-02	24.09	24.23	23.88	23.92	2316896
2013-12-03	23.79	24.07	23.76	23.92	2166233
2013-12-04	23.92	24.20	23.84	24.04	2259316
2013-12-05	23.80	23.96	23.65	23.83	3178698
2013-12-06	24.12	24.30	23.91	24.05	1891785
2013-12-09	24.12	24.70	24.09	24.62	1900086
2013-12-10	24.66	25.14	24.64	24.96	3183139
2013-12-11	24.97	24.98	24.27	24.27	2927834
2013-12-12	24.10	24.21	23.75	23.96	2369148
2013-12-13	24.12	24.52	24.12	24.50	2548665
2013-12-16	24.60	25.21	24.58	25.18	2723141
2013-12-17	25.31	25.72	24.95	25.19	2953091
2013-12-18	25.62	25.99	25.39	25.93	3459277
2013-12-19	25.77	26.14	25.75	25.99	2252264
2013-12-20	26.43	26.79	26.26	26.39	4653693
2013-12-23	26.56	26.63	26.03	26.19	1998518
2013-12-24	26.24	26.53	26.16	26.49	641669
2013-12-26	26.60	26.67	26.25	26.58	1313183
2013-12-27	26.73	26.91	26.63	26.84	1194034
2013-12-30	27.12	27.38	27.04	27.35	2236951
2013-12-31	27.40	27.62	27.35	27.61	1865133
2014-01-02	27.67	28.40	27.61	28.11	3492009
2014-01-03	28.05	28.11	27.44	27.46	2300251
2014-01-06	27.47	27.50	26.88	27.09	2530987
2014-01-07	27.03	27.13	26.75	26.77	2040660
2014-01-08	26.64	26.89	26.40	26.72	2846723
2014-01-09	26.60	26.66	26.15	26.22	1736336
2014-01-10	26.30	26.68	26.30	26.57	1511343
2014-01-13	26.50	26.84	26.39	26.75	2659906
2014-01-14	27.09	27.63	27.08	27.29	2307659
2014-01-15	27.29	27.70	27.29	27.54	2434291
2014-01-16	27.62	27.83	27.53	27.71	2019603
2014-01-17	27.80	28.21	27.79	28.21	2412886
2014-01-21	28.26	28.27	27.65	27.77	2276092
2014-01-22	27.73	27.87	27.51	27.83	2011881
2014-01-23	27.65	28.04	27.60	27.76	2332207
2014-01-24	27.48	27.65	26.63	26.85	4162430
2014-01-27	27.00	27.15	26.57	26.70	3897263
2014-01-28	26.82	26.89	26.58	26.82	1823190
2014-01-29	26.61	27.06	26.54	26.79	1321666
2014-01-30	26.92	27.06	26.61	26.85	1587360
2014-01-31	26.56	27.08	26.40	26.90	1970863
2014-02-03	27.05	27.07	26.42	26.52	3895977
2014-02-04	26.57	26.92	26.46	26.81	2354810
2014-02-05	26.77	27.47	26.75	27.16	1989537
2014-02-06	27.21	27.55	26.98	27.35	1814815
2014-02-07	27.61	28.82	27.49	28.77	2818903
2014-02-10	28.81	29.59	28.72	29.31	3796023
2014-02-11	29.25	30.71	28.75	30.60	4305645
2014-02-12	30.77	31.22	29.96	30.14	3284502
2014-02-13	29.78	30.45	29.75	30.42	2439057
2014-02-14	30.53	31.47	30.53	31.08	3574480
2014-02-18	31.11	31.40	30.85	30.99	2009062
2014-02-19	30.83	30.91	30.32	30.35	2166025
2014-02-20	30.34	30.55	30.07	30.50	1340029
2014-02-21	30.64	30.69	30.32	30.48	1270138
2014-02-24	30.35	30.37	29.86	29.94	1705020
2014-02-25	29.81	29.93	29.23	29.34	2354390
2014-02-26	29.38	29.70	29.29	29.39	2625160
2014-02-27	29.52	29.72	29.29	29.52	1579181
2014-02-28	29.50	29.61	29.23	29.34	1208042
2014-03-03	29.07	29.33	28.98	29.18	1140088
2014-03-04	29.53	29.58	29.05	29.13	2440266
2014-03-05	29.10	29.61	28.89	29.49	1655078
2014-03-06	29.60	30.10	29.60	29.82	1152221
2014-03-07	29.33	29.36	27.64	27.88	4455255
2014-03-10	27.36	27.38	26.57	26.90	3323405
2014-03-11	27.03	27.28	26.21	26.38	3386401
2014-03-12	26.37	26.86	26.34	26.64	2416747
2014-03-13	26.86	26.97	26.17	26.58	2811598
2014-03-14	26.67	26.86	26.51	26.79	1817737
2014-03-17	26.81	26.99	26.44	26.61	1346026
2014-03-18	26.55	26.91	26.40	26.78	1247427
2014-03-19	26.53	26.55	25.83	26.06	2796255
2014-03-20	25.74	26.23	25.73	26.08	1460838
2014-03-21	26.38	26.75	26.25	26.36	2228924
2014-03-24	26.46	26.67	26.20	26.36	1180513
2014-03-25	26.69	27.28	26.69	26.92	2015206
2014-03-26	27.01	27.17	26.06	26.10	2035814
2014-03-27	26.12	26.66	26.12	26.56	1832603
2014-03-28	27.18	28.03	27.08	27.91	2870388
2014-03-31	28.02	28.24	27.86	27.99	2191280
2014-04-01	28.09	28.52	28.01	28.47	2275556
2014-04-02	28.61	28.86	28.45	28.77	2208596
2014-04-03	28.66	28.98	28.61	28.89	1909955
2014-04-04	29.17	29.39	28.89	28.98	2348891
2014-04-07	28.87	29.29	28.83	29.15	1813997
2014-04-08	29.23	29.67	29.20	29.43	2038645
2014-04-09	29.46	29.56	28.97	29.52	2191381
2014-04-10	29.41	29.63	29.27	29.57	2186576
2014-04-11	29.34	29.46	28.69	28.89	2381684
2014-04-14	29.15	29.36	28.88	29.16	1285707
2014-04-15	28.61	28.64	27.62	28.18	2997128
2014-04-16	28.45	28.77	28.29	28.70	1352140
2014-04-17	28.60	28.84	28.48	28.69	727901
2014-04-21	28.64	28.83	28.34	28.61	762598
2014-04-22	28.59	29.06	28.45	28.95	1516587
2014-04-23	28.87	28.91	28.53	28.86	1586364
2014-04-24	28.70	29.18	28.70	29.04	1504225
2014-04-25	29.11	29.11	28.48	28.64	1084959
2014-04-28	28.37	28.58	28.10	28.52	1397593
2014-04-29	28.67	29.16	28.58	29.06	1264235
2014-04-30	28.88	29.20	28.69	28.98	1823581
2014-05-01	28.78	28.87	28.14	28.26	976414
2014-05-02	28.24	28.71	28.13	28.30	1392211
2014-05-05	28.18	28.18	27.65	27.75	1907031
2014-05-06	27.71	27.96	27.59	27.60	1824157
2014-05-07	27.61	27.69	27.41	27.58	1507005
2014-05-08	27.59	27.71	27.41	27.55	2024313
2014-05-09	27.52	27.68	27.22	27.42	1826056
2014-05-12	28.13	29.07	27.89	28.70	2513707
2014-05-13	28.70	28.80	28.24	28.31	1599666
2014-05-14	28.48	29.60	28.47	29.46	2260702
2014-05-15	29.30	29.51	28.65	28.89	2127117
2014-05-16	28.65	29.22	28.49	28.99	1492227
2014-05-19	28.82	29.17	28.81	28.95	1580645
2014-05-20	28.79	29.01	28.63	28.70	1165415
2014-05-21	28.69	28.88	28.42	28.74	1757349
2014-05-22	28.77	29.17	28.77	29.03	1236468
2014-05-23	29.03	29.50	29.01	29.26	1589395
2014-05-27	29.42	29.44	28.70	28.79	1794092
2014-05-28	28.67	28.67	28.12	28.37	1526923
2014-05-29	28.36	28.71	28.36	28.63	1778441
2014-05-30	28.38	28.68	28.15	28.58	2518889
2014-06-02	28.64	28.83	28.36	28.78	1175707
2014-06-03	28.59	28.83	28.49	28.61	1498002
2014-06-04	28.42	28.48	27.83	28.08	2021818
2014-06-05	28.21	28.39	28.05	28.13	1814861
2014-06-06	28.14	28.17	27.77	27.78	1986649
2014-06-09	27.79	28.05	27.79	27.99	1593003
2014-06-10	27.89	28.07	27.84	27.94	1148321
2014-06-11	27.86	27.94	27.70	27.83	2033580
2014-06-12	27.55	27.81	27.41	27.55	1257008
2014-06-13	27.54	27.74	27.31	27.62	1188412
2014-06-16	27.62	27.90	27.62	27.64	1016299
2014-06-17	27.33	27.75	27.27	27.70	1239427
2014-06-18	27.77	28.69	27.68	28.62	1870237
2014-06-19	28.79	29.02	28.40	28.41	1371603
2014-06-20	28.36	28.73	28.17	28.67	1145963
2014-06-23	28.85	29.55	28.82	29.44	1620536
2014-06-24	29.37	29.37	28.61	28.63	1243473
2014-06-25	28.63	28.68	28.39	28.55	1415196
2014-06-26	28.58	28.70	28.39	28.57	792891
2014-06-27	28.51	28.80	28.46	28.61	1253697
2014-06-30	28.59	29.22	28.38	29.20	1499753
2014-07-01	29.39	29.92	29.36	29.45	1823090
2014-07-02	29.61	30.52	29.57	30.38	2738526
2014-07-03	30.40	31.72	30.32	31.45	2544843
2014-07-07	31.70	32.19	31.53	31.95	3538282
2014-07-08	31.47	32.60	31.45	32.25	2967868
2014-07-09	32.40	32.51	31.95	32.20	1687930
2014-07-10	31.92	32.28	31.74	31.89	2106839
2014-07-11	31.75	31.86	31.48	31.71	1904043
2014-07-14	31.70	31.89	31.49	31.83	1421296
2014-07-15	31.78	32.06	31.38	31.55	1761859
2014-07-16	31.81	32.20	31.59	31.88	1748227
2014-07-17	31.70	31.73	31.20	31.25	1708165
2014-07-18	31.23	31.34	30.95	31.08	1392731
2014-07-21	31.07	31.36	30.96	31.19	814306
2014-07-22	31.49	31.78	31.19	31.37	1159383
2014-07-23	31.72	31.88	31.48	31.75	1192386
2014-07-24	31.91	32.50	31.90	31.97	1893668
2014-07-25	31.85	32.13	31.64	31.95	1352413
2014-07-28	32.00	32.12	31.73	31.90	1308426
2014-07-29	31.83	31.94	31.57	31.57	1706361
2014-07-30	31.57	31.72	31.28	31.55	2209670
2014-07-31	31.39	31.75	31.09	31.60	1609786
2014-08-01	31.42	32.15	30.96	31.08	2685753
2014-08-04	31.15	31.93	31.11	31.85	2254715
2014-08-05	31.78	32.20	31.45	31.62	2682247
2014-08-06	30.71	31.34	30.71	31.02	2833453
2014-08-07	30.95	31.25	30.57	30.86	1844854
2014-08-08	30.82	31.03	30.53	30.72	1351589
2014-08-11	30.79	31.37	30.71	30.85	2246833
2014-08-12	30.78	31.45	30.61	31.17	1696471
2014-08-13	30.93	30.99	30.38	30.62	2467700
2014-08-14	30.40	30.52	29.98	30.35	2540933
2014-08-15	30.35	30.62	30.12	30.54	1381324
2014-08-18	30.58	30.95	30.56	30.91	1136260
2014-08-19	30.89	30.89	30.48	30.58	1806975
2014-08-20	30.61	30.87	30.37	30.67	2150377
2014-08-21	30.54	30.58	29.64	30.14	2445914
2014-08-22	30.11	30.99	29.74	30.83	3620701
2014-08-25	30.94	31.06	30.41	30.70	1822989
2014-08-26	30.69	31.54	30.69	31.41	2039052
2014-08-27	31.40	31.70	31.11	31.55	2033115
2014-08-28	31.50	31.51	30.88	31.18	2104494
2014-08-29	31.26	31.72	31.20	31.55	1425203
2014-09-02	31.48	31.55	31.08	31.20	1333970
2014-09-03	31.33	31.76	31.33	31.38	1532177
2014-09-04	31.51	31.77	31.40	31.53	1361976
2014-09-05	31.59	31.70	31.36	31.65	952778
2014-09-08	31.57	31.78	30.82	30.90	2514555
2014-09-09	30.65	30.95	30.38	30.72	2242086
2014-09-10	30.69	30.69	30.03	30.40	2830408
2014-09-11	30.18	30.83	30.04	30.75	1653671
2014-09-12	30.75	31.11	30.52	30.70	1943833
2014-09-15	30.69	31.00	30.42	30.62	1789926
2014-09-16	30.58	31.51	30.44	31.28	1667379
2014-09-17	31.46	31.47	30.93	30.96	1078901
2014-09-18	30.94	31.25	30.87	31.12	1374967
2014-09-19	31.11	31.19	29.82	30.38	2287149
2014-09-22	29.80	29.81	28.32	28.36	5468722
2014-09-23	28.74	28.94	28.39	28.60	2605601
2014-09-24	28.87	29.14	28.65	29.00	1807146
2014-09-25	28.80	28.81	28.30	28.51	1382829
2014-09-26	28.40	28.81	28.26	28.62	1697753
2014-09-29	28.31	28.80	28.08	28.70	2006790
2014-09-30	28.64	29.03	28.41	28.51	2399921
2014-10-01	28.53	28.70	28.12	28.21	1990221
2014-10-02	28.25	28.42	27.69	27.91	3109880
2014-10-03	27.89	27.93	27.48	27.85	2253666
2014-10-06	28.11	28.39	27.75	28.08	2057624
2014-10-07	27.88	28.08	27.53	27.53	1610616
2014-10-08	27.54	27.97	27.03	27.87	2969494
2014-10-09	27.94	28.02	27.08	27.10	2940218
2014-10-10	26.90	27.61	26.21	27.15	2896451
2014-10-13	27.61	28.11	27.00	27.03	2297634
2014-10-14	27.32	27.95	27.17	27.52	2786195
2014-10-15	27.18	27.89	26.86	27.61	2291439
2014-10-16	26.92	27.87	26.80	27.52	1582608
2014-10-17	27.74	28.10	27.61	27.71	1596393
2014-10-20	27.62	28.09	27.42	28.01	1267807
2014-10-21	28.34	29.18	28.14	28.93	2245244
2014-10-22	28.81	29.06	28.30	28.32	1336195
2014-10-23	28.43	28.46	27.99	28.16	1737870
2014-10-24	28.19	28.34	27.95	28.13	1187236
2014-10-27	27.85	28.10	27.57	27.88	1317144
2014-10-28	27.82	28.66	27.82	28.33	1639008
2014-10-29	28.41	28.54	27.47	27.68	2591129
2014-10-30	27.42	27.57	27.08	27.33	2769832
2014-10-31	26.99	27.68	26.51	27.67	2836890
2014-11-03	27.64	28.53	27.42	28.22	2843142
2014-11-04	28.01	28.21	27.89	27.95	1771408
2014-11-05	27.96	28.28	27.67	27.89	1530445
2014-11-06	27.77	28.26	27.67	27.88	1149251
2014-11-07	28.10	29.13	28.10	29.04	2766453
2014-11-10	29.21	29.32	28.72	28.73	1374209
2014-11-11	28.37	29.22	28.36	29.07	1125874
2014-11-12	29.05	29.29	28.73	28.85	1029555
2014-11-13	28.85	29.00	28.54	28.63	216964
2014-11-14	28.04	29.36	27.90	29.36	2002481
2014-11-17	29.20	29.45	28.87	29.21	1209362
2014-11-18	29.16	29.44	28.91	29.15	1239760
2014-11-19	28.79	28.86	28.51	28.71	1650563
2014-11-20	28.24	28.81	28.24	28.80	1536756
2014-11-21	29.70	30.57	29.65	30.13	2584356
2014-11-24	30.00	30.25	29.52	29.82	1721788
2014-11-25	29.79	29.97	29.52	29.63	1511049
2014-11-26	29.79	30.03	29.49	29.86	1473617
2014-11-28	29.31	29.32	28.42	28.80	2058183
2014-12-01	28.77	28.96	28.35	28.74	2746808
2014-12-02	28.56	29.07	28.45	28.54	2155264
2014-12-03	28.71	29.21	28.53	28.70	1830460
2014-12-04	28.62	28.99	28.41	28.86	2118566
2014-12-05	28.60	29.23	28.60	29.09	2333673
2014-12-08	28.82	29.05	28.24	28.38	1560367
2014-12-09	28.00	28.60	27.74	28.17	1679419
2014-12-10	27.94	28.18	27.70	27.75	1769245
2014-12-11	27.52	27.65	27.17	27.42	3018113
2014-12-12	27.17	27.33	26.60	26.62	2905497
2014-12-15	26.61	26.72	25.83	25.93	3133065
2014-12-16	25.84	26.21	24.96	25.08	4729491
2014-12-17	25.33	25.97	25.33	25.69	3027023
2014-12-18	26.09	26.60	25.96	26.59	2042837
2014-12-19	26.76	27.08	26.58	26.79	2511022
2014-12-22	26.77	26.86	26.20	26.28	1283880
2014-12-23	26.31	26.88	26.22	26.67	1599864
2014-12-24	26.60	26.92	26.41	26.83	595987
2014-12-26	27.02	27.40	27.01	27.17	746383
2014-12-29	27.23	27.51	27.08	27.15	1243079
2014-12-30	27.01	27.38	26.83	27.26	1422949
2014-12-31	27.34	27.38	26.93	27.11	1221582
2015-01-02	26.98	27.49	26.93	27.35	1308487
2015-01-05	26.84	26.89	25.86	26.00	1955480
2015-01-06	26.00	26.42	25.94	26.03	2398639
2015-01-07	26.10	26.61	25.94	26.48	1347845
2015-01-08	26.73	27.33	26.61	27.24	1213115
2015-01-09	27.26	27.45	27.14	27.29	917514
2015-01-12	26.85	27.02	26.25	26.82	1899626
2015-01-13	26.47	26.65	25.27	25.53	3740680
2015-01-14	23.89	24.65	22.69	24.58	8615701
2015-01-15	24.95	25.25	24.41	24.69	3635963
2015-01-16	24.90	26.14	24.84	26.05	3825945
2015-01-20	25.96	26.11	25.66	26.01	2375306
2015-01-21	26.02	26.81	25.88	26.74	2003588
2015-01-22	27.01	27.39	26.96	27.18	1761470
2015-01-23	26.60	26.74	26.05	26.08	1960827
2015-01-26	25.96	26.82	25.81	26.60	1800090
2015-01-27	25.43	26.25	25.38	25.94	2776145
2015-01-28	25.91	26.35	25.61	25.67	1745299
2015-01-29	25.63	25.70	25.12	25.60	2072912
2015-01-30	25.36	26.58	25.14	26.23	3147801
2015-02-02	26.41	26.80	25.99	26.32	2432369
2015-02-03	26.90	27.83	26.89	27.79	3575426
2015-02-04	27.46	28.74	27.39	28.10	3460741
2015-02-05	27.95	28.71	27.58	28.60	2801683
2015-02-06	28.06	28.41	27.95	28.01	1842942
2015-02-09	28.07	28.70	27.97	28.45	1317745
2015-02-10	28.22	28.56	27.94	28.40	1976328
2015-02-11	28.29	28.34	27.74	28.14	2695566
2015-02-12	28.61	28.99	28.56	28.97	1784982
2015-02-13	29.26	29.76	29.03	29.26	1537304
2015-02-17	28.90	29.50	28.87	29.29	1305374
2015-02-18	29.23	29.76	29.13	29.54	1228853
2015-02-19	29.31	29.36	28.93	29.02	1242720
2015-02-20	28.94	29.13	28.88	29.04	1084343
2015-02-23	28.65	29.02	28.48	28.92	1341467
2015-02-24	29.23	29.35	28.87	28.91	1366102
2015-02-25	29.03	29.05	28.75	28.91	1121496
2015-02-26	29.04	29.11	28.71	28.76	1377821
2015-02-27	28.91	29.11	28.62	28.62	1677874
2015-03-02	28.58	29.12	28.42	28.67	1811317
2015-03-03	28.66	28.91	28.39	28.42	1222754
2015-03-04	28.09	28.77	27.96	28.67	1401577
2015-03-05	28.56	28.94	28.28	28.33	1676939
2015-03-06	27.71	27.95	27.48	27.73	1882542
2015-03-09	27.83	27.98	27.54	27.79	1494436
2015-03-10	27.37	27.78	27.05	27.24	1968553
2015-03-11	27.23	27.90	26.86	27.80	1866327
2015-03-12	28.31	28.69	27.99	28.09	2022895
2015-03-13	27.91	27.97	27.42	27.86	1359258
2015-03-16	27.93	28.11	27.60	27.87	1048882
2015-03-17	27.69	28.27	27.69	28.06	1127964
2015-03-18	27.67	28.60	27.64	28.46	1588835
2015-03-19	28.36	28.52	28.11	28.28	1205551
2015-03-20	28.59	29.35	28.57	28.87	2953780
2015-03-23	29.16	29.32	28.73	29.22	1583240
2015-03-24	29.20	29.55	28.75	28.91	1872263
2015-03-25	29.15	29.20	28.52	28.52	1721267
2015-03-26	28.57	28.99	28.22	28.28	1696336
2015-03-27	28.01	28.17	26.93	27.24	4073155
2015-03-30	27.28	28.61	27.24	28.45	2218685
2015-03-31	27.86	28.13	27.68	28.06	1493318
2015-04-01	28.08	28.40	27.70	27.80	1570145
2015-04-02	27.61	28.09	27.60	28.06	986024
2015-04-06	28.29	28.53	28.14	28.38	1044036
2015-04-07	28.36	28.55	28.21	28.30	1072126
2015-04-08	28.70	28.76	28.33	28.37	816340
2015-04-09	28.17	28.33	27.93	27.96	1317586
2015-04-10	27.99	28.22	27.71	27.92	1568936
2015-04-13	27.99	28.12	27.61	27.87	1599843
2015-04-14	28.33	28.42	27.78	28.23	1208397
2015-04-15	28.31	28.98	28.19	28.89	1791398
2015-04-16	29.05	29.05	28.62	28.90	1082519
2015-04-17	28.72	28.93	28.65	28.85	1076125
2015-04-20	28.78	29.11	28.78	28.85	898164
2015-04-21	28.86	28.87	28.24	28.36	881784
2015-04-22	28.59	28.73	28.35	28.69	699485
2015-04-23	28.33	29.09	28.28	28.98	1069103
2015-04-24	29.31	29.79	29.25	29.75	2082222
2015-04-27	29.81	30.52	29.78	30.14	1947304
2015-04-28	30.41	31.11	30.37	31.08	2313764
2015-04-29	30.84	31.31	30.65	31.13	1708867
2015-04-30	30.88	31.53	30.69	31.33	2264051
2015-05-01	31.61	32.03	31.54	31.86	1372901
2015-05-04	32.02	32.02	31.36	31.38	1562265
2015-05-05	31.52	31.74	31.37	31.68	1841111
2015-05-06	31.73	31.85	31.21	31.37	1175055
2015-05-07	30.93	31.08	30.63	30.97	1528278
2015-05-08	31.25	31.45	30.86	31.20	1828869
2015-05-11	31.23	31.26	30.86	30.97	1066729
2015-05-12	30.94	31.61	30.75	31.11	2329083
2015-05-13	31.16	31.57	31.07	31.16	1039054
2015-05-14	31.43	31.77	31.22	31.73	1269087
2015-05-15	31.69	31.71	31.22	31.53	1055806
2015-05-18	31.11	31.27	30.81	30.99	1345414
2015-05-19	30.56	30.75	30.19	30.44	1312505
2015-05-20	30.52	31.11	30.52	30.88	1190494
2015-05-21	30.96	30.98	30.20	30.30	987269
2015-05-22	30.23	30.42	29.98	30.16	835112
2015-05-26	29.93	29.99	29.41	29.49	950391
2015-05-27	29.35	29.59	29.29	29.55	1275718
2015-05-28	29.55	29.55	29.05	29.33	901211
2015-05-29	29.29	29.58	28.86	28.86	1700434
2015-06-01	28.89	29.14	28.59	28.91	1093042
2015-06-02	28.97	30.02	28.97	29.71	1219650
2015-06-03	29.82	29.94	29.35	29.49	966252
2015-06-04	29.23	29.46	29.03	29.19	524640
2015-06-05	29.07	29.55	28.89	29.23	866502
2015-06-08	29.17	29.26	28.93	29.08	855037
2015-06-09	29.14	29.53	29.02	29.20	724792
2015-06-10	29.95	30.09	29.44	29.53	825015
2015-06-11	29.49	29.61	29.06	29.29	1471219
2015-06-12	29.28	29.61	29.16	29.53	588805
2015-06-15	29.04	29.18	28.84	28.99	1224870
2015-06-16	29.06	29.64	28.99	29.56	1024238
2015-06-17	29.61	29.61	28.94	29.32	1061759
2015-06-18	29.54	30.14	29.41	30.08	976372
2015-06-19	29.86	29.86	28.95	28.99	1459655
2015-06-22	29.01	29.14	28.75	28.83	1158452
2015-06-23	28.92	29.27	28.72	28.99	1475643
2015-06-24	29.23	30.12	29.23	29.86	1769776
2015-06-25	29.81	30.01	29.14	29.16	1234213
2015-06-26	29.16	29.47	28.98	29.37	2791872
2015-06-29	29.06	29.41	29.01	29.04	837248
2015-06-30	29.04	29.10	28.16	28.28	2190268
2015-07-01	28.31	28.38	27.93	28.11	1386512
2015-07-02	28.26	28.48	28.03	28.42	1389457
2015-07-06	27.76	28.35	27.74	27.94	1544377
2015-07-07	27.36	27.90	26.48	27.80	2371275
2015-07-08	27.66	28.05	27.14	27.19	1674827
2015-07-09	27.50	27.81	27.08	27.08	978010
2015-07-10	27.64	27.86	27.31	27.38	809946
2015-07-13	27.46	28.27	27.30	28.19	865564
2015-07-14	28.06	28.16	27.72	28.08	1415524
2015-07-15	28.01	28.01	27.68	27.81	1171103
2015-07-16	27.95	28.20	27.78	27.86	1124403
2015-07-17	27.61	27.76	27.10	27.36	1349308
2015-07-20	26.98	27.32	26.72	26.76	1008704
2015-07-21	26.89	27.69	26.81	27.26	1795866
2015-07-22	26.73	27.16	26.51	26.64	1992506
2015-07-23	26.79	26.93	25.88	26.36	2493612
2015-07-24	26.09	26.11	25.38	25.91	3623913
2015-07-27	25.37	25.96	25.03	25.09	2005975
2015-07-28	25.46	26.51	25.07	26.25	2507068
2015-07-29	26.15	27.04	26.02	26.87	2291603
2015-07-30	26.84	26.84	26.07	26.35	2350189
2015-07-31	26.69	26.98	26.36	26.79	1410428
2015-08-03	26.51	26.74	25.97	26.04	1948412
2015-08-04	26.38	26.84	26.33	26.74	1837614
2015-08-05	26.97	27.31	26.44	26.46	2572017
2015-08-06	26.33	27.12	26.11	27.11	1924618
2015-08-07	26.88	27.23	26.32	26.44	1644238
2015-08-10	26.35	27.73	26.17	27.57	1636270
2015-08-11	26.86	26.86	25.93	26.60	2391619
2015-08-12	26.28	26.71	26.15	26.66	2334297
2015-08-13	26.46	26.70	26.21	26.36	1890115
2015-08-14	26.39	26.75	26.19	26.55	1560463
2015-08-17	26.36	26.69	26.16	26.61	1219409
2015-08-18	26.20	26.23	25.28	25.95	2865809
2015-08-19	25.44	25.91	25.22	25.66	2569044
2015-08-20	25.84	26.16	25.63	25.66	1602276
2015-08-21	25.54	25.81	24.87	24.90	2201705
2015-08-24	22.89	24.79	22.51	23.91	5932022
2015-08-25	24.84	24.85	23.54	23.57	2712167
2015-08-26	24.07	24.12	22.99	23.46	3374930
2015-08-27	24.02	26.34	23.85	25.89	4194963
2015-08-28	25.91	26.84	25.90	26.30	2638472
2015-08-31	25.08	25.94	24.71	25.63	3269416
2015-09-01	24.62	25.13	24.35	24.46	2664599
2015-09-02	25.07	25.45	24.52	25.42	2207651
2015-09-03	25.45	26.60	25.45	26.11	1926432
2015-09-04	25.49	26.06	25.18	25.36	1414214
2015-09-08	26.43	26.77	25.98	26.67	1914734
2015-09-09	27.30	27.70	26.34	26.45	2039556
2015-09-10	26.67	27.11	26.41	27.06	1881218
2015-09-11	27.01	27.11	26.65	27.11	1105313
2015-09-14	26.89	27.07	26.36	26.64	1545460
2015-09-15	26.62	27.16	26.50	26.77	2010767
2015-09-16	26.87	27.40	26.87	27.18	1771966
2015-09-17	27.03	27.67	26.92	27.09	1582816
2015-09-18	26.61	26.70	26.02	26.09	3085170
2015-09-21	26.24	26.31	25.89	26.00	1146827
2015-09-22	25.25	25.90	24.95	25.63	2269108
2015-09-23	25.76	25.85	25.30	25.36	1572077
2015-09-24	25.07	25.93	25.01	25.83	1752725
2015-09-25	25.95	26.11	25.48	25.64	1666467
2015-09-28	24.93	25.08	24.59	24.88	2116734
2015-09-29	24.86	25.11	24.58	25.09	2024300
2015-09-30	25.57	25.76	25.13	25.69	2034641
2015-10-01	26.17	26.56	25.74	26.16	2167476
2015-10-02	26.05	26.55	25.72	26.55	1948405
2015-10-05	26.74	27.32	26.63	27.26	1364633
2015-10-06	26.99	27.79	26.96	27.58	2090761
2015-10-07	28.39	28.54	27.59	27.78	2104181
2015-10-08	27.77	28.00	27.28	27.82	2241712
2015-10-09	28.51	29.07	28.43	29.00	2830886
2015-10-12	29.09	29.09	28.18	28.69	1494012
2015-10-13	28.23	28.58	27.91	28.23	1084829
2015-10-14	28.44	28.62	28.09	28.28	1247812
2015-10-15	28.08	28.33	27.90	28.22	1261678
2015-10-16	28.14	28.14	27.52	27.66	1206900
2015-10-19	27.36	27.68	27.11	27.38	1435489
2015-10-20	27.33	27.61	27.05	27.44	1357949
2015-10-21	27.53	27.64	26.94	26.99	1100789
2015-10-22	27.02	27.65	27.02	27.35	1108134
2015-10-23	27.77	28.15	27.57	27.88	1509528
2015-10-26	27.90	28.05	27.42	27.49	911752
2015-10-27	27.24	27.38	26.90	27.08	1212754
2015-10-28	26.80	27.57	26.60	26.99	1550095
2015-10-29	26.81	26.94	26.47	26.57	1111409
2015-10-30	26.61	26.96	26.43	26.69	1172974
2015-11-02	26.49	27.07	26.29	26.96	1166930
2015-11-03	26.81	27.35	26.75	27.07	1276274
2015-11-04	27.22	27.28	26.57	26.79	1337318
2015-11-05	26.54	26.63	26.20	26.55	1375098
2015-11-06	25.84	26.15	25.70	25.91	1607217
2015-11-09	25.79	25.91	25.10	25.64	1741591
2015-11-10	25.47	25.92	25.45	25.77	1697609
2015-11-11	25.86	25.94	25.34	25.60	1204553
2015-11-12	25.15	25.37	24.92	25.17	1984571
2015-11-13	25.28	25.40	24.88	25.10	1565974
2015-11-16	25.09	25.30	24.70	24.79	1856521
2015-11-17	24.81	24.81	24.15	24.63	2171177
2015-11-18	24.90	25.43	24.63	25.36	2237475
2015-11-19	25.48	26.20	25.48	25.72	2193804
2015-11-20	25.96	26.52	25.74	26.29	2857106
2015-11-23	26.14	26.19	24.98	25.00	3244915
2015-11-24	25.05	25.36	24.93	25.07	3174806
2015-11-25	24.98	25.08	24.37	24.70	1702856
2015-11-27	24.60	24.95	24.53	24.69	796873
2015-11-30	24.81	25.22	24.62	24.74	2157422
2015-12-01	24.75	25.16	24.53	25.13	1743076
2015-12-02	24.95	25.08	24.24	24.28	2292602
2015-12-03	24.48	24.78	24.28	24.69	1849122
2015-12-04	24.76	25.81	24.67	25.76	2065526
2015-12-07	25.46	25.50	24.83	24.96	1451057
2015-12-08	24.23	24.39	23.83	23.85	2557367
2015-12-09	24.11	24.80	23.95	24.24	1410847
2015-12-10	24.23	24.63	24.03	24.36	1109296
2015-12-11	24.07	24.56	23.80	23.94	1511625
2015-12-14	23.81	24.31	23.59	24.07	1443419
2015-12-15	24.27	24.68	24.20	24.47	1670552
2015-12-16	24.58	24.94	24.50	24.72	1854310
2015-12-17	24.21	24.38	23.67	23.98	1731267
2015-12-18	24.05	24.38	23.87	23.93	1991793
2015-12-21	24.11	24.24	23.37	23.51	2047757
2015-12-22	23.54	24.07	23.48	23.91	1299734
2015-12-23	24.58	25.76	24.25	25.66	2247855
2015-12-24	25.67	26.04	25.60	25.87	625615
2015-12-28	25.53	25.61	25.12	25.26	1188270
2015-12-29	25.66	25.81	25.47	25.65	982082
2015-12-30	25.28	25.50	24.91	25.33	1033302
2015-12-31	25.10	25.45	25.09	25.11	852958
2016-01-04	24.42	25.15	24.29	24.67	1706030
2016-01-05	25.15	25.45	24.62	24.95	1770286
2016-01-06	24.37	24.59	24.08	24.23	1588915
2016-01-07	23.60	23.97	23.21	23.62	2439156
2016-01-08	23.62	23.82	23.12	23.14	1292426
2016-01-11	23.32	23.37	22.21	22.49	2617637
2016-01-12	22.33	22.49	21.32	21.89	2437039
2016-01-13	22.23	22.32	21.45	21.79	1730724
2016-01-14	21.86	22.08	21.45	21.99	1400515
2016-01-15	21.11	21.98	21.11	21.84	2073884
2016-01-19	22.18	22.31	21.17	21.43	1273283
2016-01-20	20.87	22.02	20.72	21.79	2342431
2016-01-21	21.76	22.39	21.37	22.12	1137323
2016-01-22	22.64	23.07	22.43	22.71	1434033
2016-01-25	22.34	22.79	22.34	22.59	1175364
2016-01-26	23.44	24.15	23.33	24.03	2254873
2016-01-27	23.82	24.41	23.61	23.79	1311784
2016-01-28	24.07	24.28	23.63	24.02	1145341
2016-01-29	23.85	24.93	23.63	24.92	1619293
2016-02-01	24.60	24.86	23.88	24.40	1251555
2016-02-02	23.58	23.88	23.10	23.25	1529907
2016-02-03	23.68	24.45	23.01	24.45	1322663
2016-02-04	24.83	26.21	24.63	25.89	2051781
2016-02-05	25.32	26.03	25.10	25.48	1356908
2016-02-08	25.36	25.73	24.66	25.08	991997
2016-02-09	24.38	24.67	23.75	24.40	2313151
2016-02-10	24.23	24.54	23.97	24.13	1483623
2016-02-11	23.44	24.84	22.84	23.70	2499616
2016-02-12	23.82	25.42	23.29	25.36	1712832
2016-02-16	25.44	25.98	25.19	25.38	2035421
2016-02-17	24.75	25.17	23.95	24.51	3316711
2016-02-18	24.38	24.40	23.02	23.32	3004367
2016-02-19	23.14	23.20	22.65	22.84	1949633
2016-02-22	23.39	24.06	23.24	24.00	2417700
2016-02-23	23.80	23.80	23.27	23.39	1607305
2016-02-24	23.05	23.44	22.63	23.39	1531664
2016-02-25	23.27	23.55	22.88	23.52	1067094
2016-02-26	24.12	24.12	23.59	23.68	1227259
2016-02-29	23.61	23.69	22.88	23.02	1839494
2016-03-01	23.50	23.87	23.10	23.79	1411344
2016-03-02	24.02	24.77	23.97	24.74	1742273
2016-03-03	24.72	25.21	24.50	25.12	2189794
2016-03-04	25.52	26.61	25.52	25.90	2588671
2016-03-07	26.05	26.37	25.80	25.91	1737724
2016-03-08	25.45	25.61	24.71	24.93	1797224
2016-03-09	25.09	25.29	24.56	25.18	1485437
2016-03-10	25.20	25.46	24.89	25.27	1005914
2016-03-11	25.42	25.88	25.22	25.82	1508543
2016-03-14	25.59	26.05	25.40	25.84	1185568
2016-03-15	25.48	25.73	25.23	25.61	949012
2016-03-16	25.41	26.65	25.26	26.61	1481266
2016-03-17	26.91	27.52	26.78	27.35	1468369
2016-03-18	27.40	28.08	27.10	27.25	2310081
2016-03-21	27.21	27.57	26.86	27.13	984841
2016-03-22	26.93	27.49	26.93	27.31	709747
2016-03-23	26.88	26.95	26.37	26.40	799696
2016-03-24	26.11	26.97	25.79	26.89	1057919
2016-03-28	26.89	27.11	26.30	26.68	752880
2016-03-29	26.29	27.21	26.18	27.18	691436
2016-03-30	27.40	27.86	26.75	27.11	931211
2016-03-31	27.01	27.21	26.61	26.64	1111626
2016-04-01	25.78	26.55	25.78	26.50	1625641
2016-04-04	26.46	26.57	25.76	25.76	1165998
2016-04-05	25.61	26.13	25.52	25.93	1397512
2016-04-06	25.91	26.06	25.58	25.83	1194302
2016-04-07	25.59	25.83	24.59	24.69	1723183
2016-04-08	25.11	25.39	24.62	24.92	2183348
2016-04-11	25.26	26.02	25.26	25.39	1375579
2016-04-12	25.64	26.44	25.38	26.21	1484296
2016-04-13	26.76	27.07	26.66	26.72	1184183
2016-04-14	26.75	26.86	26.37	26.60	624369
2016-04-15	26.42	26.91	26.06	26.90	813610
2016-04-18	26.58	27.29	26.23	27.27	785472
2016-04-19	27.63	28.12	27.60	27.98	1121779
2016-04-20	28.05	28.16	27.71	27.93	1108919
2016-04-21	28.57	28.57	27.73	27.76	1313807
2016-04-22	28.00	28.40	27.70	28.07	1014333
2016-04-25	27.33	28.07	27.24	27.87	1127501
2016-04-26	28.02	28.75	27.76	28.73	1916809
2016-04-27	28.66	29.09	28.51	29.05	1884774
2016-04-28	29.51	30.11	28.52	28.70	2043506
2016-04-29	28.86	29.24	28.29	28.53	1855745
2016-05-02	28.66	28.73	28.17	28.39	1194035
2016-05-03	27.99	28.11	27.55	27.80	1600857
2016-05-04	27.55	27.94	27.25	27.40	1563767
2016-05-05	27.70	27.79	26.91	27.15	1149325
2016-05-06	26.95	27.65	26.93	27.43	777250
2016-05-09	26.82	26.82	26.06	26.46	1156454
2016-05-10	26.66	26.69	26.24	26.67	1308850
2016-05-11	26.74	27.23	26.74	26.81	713519
2016-05-12	27.05	27.13	26.48	26.71	1000675
2016-05-13	26.66	26.71	25.83	26.02	2013949
2016-05-16	26.21	26.53	26.11	26.30	1749585
2016-05-17	26.15	26.77	25.99	26.52	1037378
2016-05-18	26.15	26.25	25.61	25.77	2071785
2016-05-19	25.46	25.97	25.18	25.92	1624175
2016-05-20	26.16	26.38	25.58	25.67	2042602
2016-05-23	25.45	25.90	25.30	25.71	1160707
2016-05-24	25.85	25.97	25.16	25.46	1583758
2016-05-25	25.68	25.93	25.35	25.83	1474779
2016-05-26	26.13	26.32	25.59	25.66	958284
2016-05-27	25.66	25.80	25.33	25.59	1135538
2016-05-31	25.63	25.96	25.03	25.05	12739971
2016-06-01	24.79	25.13	24.39	25.05	1834308
2016-06-02	24.78	25.34	24.73	25.26	1059774
2016-06-03	25.64	25.99	25.18	25.40	1141897
2016-06-06	25.60	25.98	25.57	25.94	1210004
2016-06-07	25.69	25.84	25.35	25.52	1103151
2016-06-08	26.01	26.21	25.79	25.79	954423
2016-06-09	25.44	25.44	25.02	25.16	843206
2016-06-10	24.96	25.12	24.85	24.97	1217339
2016-06-13	24.96	25.23	24.91	25.01	968516
2016-06-14	24.89	25.01	24.34	24.60	1111034
2016-06-15	25.05	25.54	24.95	25.20	1462150
2016-06-16	24.84	25.09	24.68	25.07	1410579
2016-06-17	25.26	25.69	25.17	25.57	1495035
2016-06-20	25.91	26.42	25.90	26.19	1357423
2016-06-21	25.99	26.27	25.68	26.19	1212585
2016-06-22	26.42	26.49	26.11	26.19	1592992
2016-06-23	26.59	26.98	26.39	26.92	1321270
2016-06-24	25.00	26.07	24.56	24.58	4519619
2016-06-27	24.32	24.64	24.05	24.54	1509518
2016-06-28	24.77	25.21	24.73	25.09	1448144
2016-06-29	25.51	25.64	25.25	25.36	1094444
2016-06-30	25.54	25.95	25.37	25.94	938640
2016-07-01	25.37	25.56	25.19	25.42	1322625
2016-07-05	25.10	25.11	24.31	24.45	1414667
2016-07-06	24.37	24.49	23.95	24.41	1569174
2016-07-07	24.53	24.73	24.12	24.32	1286294
2016-07-08	24.66	24.99	24.59	24.78	1235703
2016-07-11	24.93	25.10	24.87	25.07	1228884
2016-07-12	25.46	25.68	25.14	25.33	2016394
2016-07-13	25.48	25.74	25.40	25.73	1610800
2016-07-14	25.82	25.90	25.50	25.57	983105
2016-07-15	25.54	25.73	25.36	25.40	628157
2016-07-18	25.22	25.46	25.01	25.43	643466
2016-07-19	25.16	25.32	25.02	25.10	794707
2016-07-20	24.96	25.22	24.77	25.11	964175
2016-07-21	25.22	25.44	25.06	25.33	822455
2016-07-22	25.24	25.37	24.85	25.25	762480
2016-07-25	25.30	25.33	24.86	25.18	988828
2016-07-26	24.94	25.58	24.94	25.53	1098115
2016-07-27	25.69	26.05	25.28	25.42	2166344
2016-07-28	25.38	25.61	25.04	25.04	1425993
2016-07-29	24.96	25.14	24.62	24.99	1326879
2016-08-01	25.02	25.02	24.32	24.44	1017740
2016-08-02	24.56	25.06	24.46	24.86	1433753
2016-08-03	24.65	25.66	24.52	25.62	1878238
2016-08-04	25.49	25.80	25.49	25.61	797239
2016-08-05	25.68	25.76	25.15	25.21	1251870
2016-08-08	25.40	25.61	24.97	24.93	1232233
2016-08-09	24.91	25.24	24.89	24.96	1050552
2016-08-10	25.15	25.44	24.76	24.97	1163577
2016-08-11	25.00	25.31	24.89	25.02	1204741
2016-08-12	24.79	25.12	24.62	25.09	2256112
2016-08-15	25.19	25.46	25.16	25.19	631808
2016-08-16	25.31	25.36	25.09	25.13	783896
2016-08-17	25.03	25.25	24.86	25.23	644319
2016-08-18	25.43	25.48	25.28	25.37	437157
2016-08-19	25.14	25.24	24.92	25.01	448748
2016-08-22	24.84	25.29	24.73	25.29	641630
2016-08-23	25.46	25.61	25.28	25.28	536240
2016-08-24	25.20	25.27	24.73	24.74	1205888
2016-08-25	24.70	25.08	24.61	25.01	771769
2016-08-26	25.44	25.96	25.11	25.12	1155263
2016-08-29	25.06	25.30	25.06	25.24	556693
2016-08-30	25.20	25.28	24.83	24.99	795798
2016-08-31	24.80	25.12	24.65	24.83	1399088
2016-09-01	24.86	25.01	24.65	24.88	695350
2016-09-02	25.19	25.47	24.99	25.10	625725
2016-09-06	25.04	25.38	25.04	25.38	649092
2016-09-07	25.29	25.40	24.89	24.96	917496
2016-09-08	25.00	25.15	24.86	25.04	1001529
2016-09-09	24.83	24.84	24.25	24.29	1152250
2016-09-12	24.01	24.91	23.94	24.85	1339483
2016-09-13	24.50	24.50	24.03	24.23	1276092
2016-09-14	24.31	24.57	24.12	24.37	1086000
2016-09-15	24.34	24.70	24.19	24.43	790390
2016-09-16	24.06	24.54	24.05	24.36	1059854
2016-09-19	24.76	24.82	24.37	24.52	773377
2016-09-20	24.62	24.68	24.41	24.62	436867
2016-09-21	24.85	25.20	24.64	25.15	968015
2016-09-22	25.48	25.77	25.17	25.26	902180
2016-09-23	25.11	25.36	24.87	24.96	1054870
2016-09-26	24.97	25.06	24.78	24.78	460753
2016-09-27	24.58	24.85	24.48	24.73	539719
2016-09-28	25.02	25.66	24.86	25.65	990501
2016-09-29	25.58	25.65	25.29	25.41	1576366
2016-09-30	25.48	25.67	25.29	25.29	960954
2016-10-03	25.46	25.49	25.13	25.33	944734
2016-10-04	25.22	25.33	24.94	25.01	1013085
2016-10-05	25.06	25.66	25.03	25.60	1189823
2016-10-06	25.29	25.64	25.22	25.30	486445
2016-10-07	25.51	25.61	25.05	25.21	588759
2016-10-10	25.47	25.84	25.45	25.72	806986
2016-10-11	25.71	25.81	25.12	25.17	1161863
2016-10-12	25.21	25.79	25.18	25.63	532152
2016-10-13	24.80	25.32	24.80	25.26	566547
2016-10-14	25.39	25.62	24.94	25.01	834148
2016-10-17	25.11	25.43	25.05	25.41	590826
2016-10-18	25.76	25.76	25.16	25.61	755932
2016-10-19	25.72	26.37	25.53	26.35	1267648
2016-10-20	26.19	26.68	25.96	26.67	1334559
2016-10-21	26.48	26.68	26.34	26.35	834905
2016-10-24	26.55	26.68	26.37	26.63	536989
2016-10-25	26.90	27.41	26.77	26.96	1265852
2016-10-26	26.70	27.14	26.57	26.99	1049961
2016-10-27	27.08	27.24	26.84	27.08	708109
2016-10-28	27.02	27.26	26.60	26.74	1098714
2016-10-31	26.92	27.48	26.91	27.30	1652384
2016-11-01	27.60	27.60	26.71	26.71	1257448
2016-11-02	26.55	26.76	25.77	25.78	1169784
2016-11-03	25.90	26.08	25.69	25.74	1120003
2016-11-04	25.61	26.40	25.50	26.28	1445646
2016-11-07	26.61	26.92	26.52	26.88	980005
2016-11-08	26.91	27.74	26.80	27.68	1486439
2016-11-09	28.09	28.86	27.92	28.50	2692863
2016-11-10	29.06	32.72	29.06	32.42	5677989
2016-11-11	33.28	33.45	30.20	31.54	3696657
2016-11-14	31.61	31.90	31.33	31.85	2096500
2016-11-15	31.10	31.43	30.78	31.11	1266687
2016-11-16	30.56	31.00	30.29	30.59	1746185
2016-11-17	30.86	31.54	30.31	30.46	1113299
2016-11-18	30.05	30.54	29.95	30.48	1233039
2016-11-21	30.90	31.06	30.60	30.76	957537
2016-11-22	31.25	31.68	30.97	31.66	1351902
2016-11-23	31.36	32.23	31.21	32.14	1696008
2016-11-25	32.26	32.38	31.92	32.31	807038
2016-11-28	32.17	32.21	31.77	31.84	832580
2016-11-29	30.95	31.29	30.49	31.08	967760
2016-11-30	31.54	31.79	31.16	31.57	1565997
2016-12-01	31.77	32.11	31.60	31.76	1060448
2016-12-02	31.61	31.85	31.47	31.84	721233
2016-12-05	32.30	32.57	32.16	32.54	1044044
2016-12-06	32.41	32.89	32.25	32.85	1162556
2016-12-07	33.17	33.39	32.61	33.11	1361326
2016-12-08	33.35	33.61	32.96	33.50	1077050
2016-12-09	33.51	33.64	33.33	33.63	752401
2016-12-12	33.62	33.66	33.17	33.21	1362630
2016-12-13	32.87	33.10	31.57	32.06	1737011
2016-12-14	31.82	32.50	31.68	31.90	982976
2016-12-15	31.50	32.18	31.22	31.92	833522
2016-12-16	31.66	31.66	31.12	31.15	1834717
2016-12-19	30.95	31.31	30.36	30.45	1896039
2016-12-20	30.60	31.18	30.34	31.16	861330
2016-12-21	31.21	31.35	30.97	31.18	737606
2016-12-22	31.36	31.36	30.58	30.79	1010951
2016-12-23	30.79	30.99	30.68	30.86	486269
2016-12-27	31.02	31.21	30.83	31.04	599950
2016-12-28	31.23	31.46	30.90	31.01	730482
2016-12-29	31.10	31.20	30.61	30.80	784013
2016-12-30	31.00	31.14	30.65	30.71	612750
2017-01-03	31.04	31.24	30.87	31.13	886769
2017-01-04	31.37	32.21	31.37	32.18	1228368
2017-01-05	32.20	32.55	31.91	32.20	1004720
2017-01-06	32.12	32.37	31.94	32.30	862363
2017-01-09	32.26	32.38	31.91	32.02	689945
2017-01-10	33.00	33.11	32.67	32.86	1172294
2017-01-11	32.88	32.98	32.23	32.43	961479
2017-01-12	32.78	33.74	32.60	33.52	1514905
2017-01-13	33.45	34.09	33.13	33.99	1116502
2017-01-17	33.70	34.11	33.69	33.80	830591
2017-01-18	33.98	34.84	33.91	34.51	1229747
2017-01-19	34.48	34.76	34.16	34.47	822811
2017-01-20	34.45	35.03	34.30	34.62	950175
2017-01-23	35.08	35.35	34.79	35.31	859577
2017-01-24	35.87	36.57	35.82	36.48	1418436
2017-01-25	36.07	37.21	35.85	37.15	1488116
2017-01-26	36.75	37.37	35.94	36.36	1536429
2017-01-27	36.16	37.16	36.02	36.96	1436732
2017-01-30	36.63	37.11	36.36	36.88	1842915
2017-01-31	37.03	37.36	36.52	36.88	1690093
2017-02-01	36.92	37.20	36.32	37.11	1936987
2017-02-02	37.07	37.72	36.96	37.60	2310592
2017-02-03	37.60	37.60	36.80	36.96	1483219
2017-02-06	36.85	37.11	36.04	36.41	1624147
2017-02-07	36.41	36.68	36.14	36.49	1219684
2017-02-08	36.64	37.48	36.64	37.21	1762844
2017-02-09	36.66	36.89	35.65	35.90	1847407
2017-02-10	37.10	37.98	36.12	36.50	2111712
2017-02-13	36.95	37.57	36.85	37.15	1276275
2017-02-14	36.98	37.26	36.81	37.14	1197631
2017-02-15	36.99	37.10	36.63	36.83	850890
2017-02-16	36.88	37.02	36.29	36.52	993276
2017-02-17	36.33	36.33	35.38	35.86	1496279
2017-02-21	36.08	36.62	35.81	36.56	1201132
2017-02-22	35.80	36.69	35.80	36.02	1032669
2017-02-23	36.25	36.38	35.26	35.43	1258175
2017-02-24	35.19	35.41	34.74	34.89	1701147
2017-02-27	35.10	35.57	34.97	35.40	2669622
2017-02-28	35.30	35.74	35.15	35.25	1660908
2017-03-01	35.86	36.65	35.83	36.47	1136206
2017-03-02	36.18	36.59	35.43	35.44	1052042
2017-03-03	35.61	35.82	35.24	35.81	1110590
2017-03-06	35.24	35.46	34.93	35.40	751383
2017-03-07	35.38	35.57	35.03	35.06	992927
2017-03-08	35.13	35.21	34.59	34.67	805933
2017-03-09	34.56	34.72	33.74	33.80	1842790
2017-03-10	34.35	34.58	33.94	34.03	1026327
2017-03-13	34.43	34.53	34.03	34.27	965458
2017-03-14	34.01	34.11	33.55	33.72	768755
2017-03-15	34.01	34.77	33.81	34.66	1124103
2017-03-16	35.14	35.15	34.46	34.61	519651
2017-03-17	34.92	35.35	34.61	34.74	1166357
2017-03-20	34.80	35.09	34.63	35.00	873623
2017-03-21	34.94	35.10	34.45	34.51	1316137
2017-03-22	34.51	35.11	34.36	35.09	1180052
2017-03-23	34.97	35.17	34.70	35.01	995826
2017-03-24	34.96	35.18	34.82	35.14	1053533
2017-03-27	34.18	34.44	33.44	34.41	1334197
2017-03-28	34.36	34.83	34.28	34.64	1043536
2017-03-29	34.53	34.86	34.21	34.76	1484817
2017-03-30	34.80	34.96	34.60	34.81	792922
2017-03-31	34.67	34.80	34.32	34.51	906820
2017-04-03	34.67	34.86	34.14	34.63	487410
2017-04-04	34.58	34.84	34.09	34.75	1248634
2017-04-05	35.11	35.20	34.70	34.76	1105751
2017-04-06	34.89	35.23	34.83	34.96	671182
2017-04-07	34.74	35.17	34.49	34.84	952947
2017-04-10	34.86	35.10	34.39	34.80	846376
2017-04-11	35.22	35.22	34.57	35.08	1162748
2017-04-12	34.53	34.69	33.84	33.98	1327009
2017-04-13	33.96	34.34	33.61	33.62	391723
2017-04-17	33.93	34.09	33.82	34.08	495061
2017-04-18	33.51	33.89	33.45	33.61	1067162
2017-04-19	33.92	34.06	33.48	33.56	635492
2017-04-20	34.02	34.29	33.76	34.03	721399
2017-04-21	34.08	34.17	33.78	33.92	776739
2017-04-24	34.26	34.39	34.12	34.15	698069
2017-04-25	34.34	34.50	33.95	34.33	908135
2017-04-26	33.86	34.72	33.51	34.67	827137
2017-04-27	34.73	34.77	33.72	34.04	682837
2017-04-28	34.30	34.30	33.89	34.01	648352
2017-05-01	34.06	34.20	33.71	33.90	537778
2017-05-02	33.62	34.37	32.69	33.91	1070634
2017-05-03	33.39	33.55	32.56	32.58	1321286
2017-05-04	32.40	32.46	31.61	31.74	1815738
2017-05-05	31.73	32.64	31.72	32.39	1077027
2017-05-08	31.80	32.48	31.37	32.41	632578
2017-05-09	32.50	32.70	32.43	32.53	605142
2017-05-10	32.72	33.08	32.67	32.86	872818
2017-05-11	33.15	33.71	32.72	33.58	1257098
2017-05-12	33.43	33.65	33.08	33.27	699790
2017-05-15	33.48	33.69	33.31	33.35	527218
2017-05-16	33.45	33.62	33.20	33.27	833600
2017-05-17	32.96	33.01	32.35	32.36	1029716
2017-05-18	32.01	32.46	31.71	32.36	796563
2017-05-19	32.66	33.49	32.58	33.25	541219
2017-05-22	33.32	33.96	33.19	33.75	655090
2017-05-23	33.59	33.86	33.53	33.66	403919
2017-05-24	33.44	33.85	33.18	33.47	598134
2017-05-25	33.53	33.89	33.29	33.56	480255
2017-05-26	33.54	33.76	33.37	33.55	529065
2017-05-30	33.53	34.04	33.45	33.76	915129
2017-05-31	33.44	33.68	32.99	33.61	854183
2017-06-01	33.58	33.81	33.20	33.38	724738
2017-06-02	33.28	33.32	32.83	33.20	483089
2017-06-05	33.13	33.55	33.04	33.36	545320
2017-06-06	33.31	33.73	33.22	33.65	427136
2017-06-07	33.60	33.92	33.54	33.71	648172
2017-06-08	33.62	34.64	33.59	34.62	831042
2017-06-09	34.61	35.33	34.52	34.87	744830
2017-06-12	34.81	35.24	34.45	34.50	494592
2017-06-13	34.53	34.79	34.44	34.77	452310
2017-06-14	34.90	34.90	33.89	33.98	667151
2017-06-15	33.63	33.79	32.86	33.03	824699
2017-06-16	33.01	33.48	32.83	33.11	924198
2017-06-19	33.23	33.61	33.23	33.38	407756
2017-06-20	33.01	33.09	32.34	32.37	628240
2017-06-21	32.60	33.08	32.36	32.70	418497
2017-06-22	32.77	33.43	32.72	33.07	593235
2017-06-23	33.36	33.70	32.96	33.54	1254740
2017-06-26	33.69	33.80	33.33	33.68	580995
2017-06-27	33.93	34.23	33.03	33.04	716477
2017-06-28	33.38	33.52	33.06	33.25	653181
2017-06-29	33.36	33.86	33.18	33.43	938777
2017-06-30	33.45	33.61	33.26	33.30	496583
2017-07-03	33.41	33.85	33.32	33.74	507345
2017-07-05	33.62	34.01	33.18	33.89	808305
2017-07-06	33.90	34.06	33.18	33.41	1219537
2017-07-07	33.45	33.85	33.42	33.63	477240
2017-07-10	33.45	34.70	33.19	34.41	766429
2017-07-11	34.49	34.81	34.20	34.60	692101
2017-07-12	34.95	35.36	34.72	35.00	987801
2017-07-13	34.96	35.28	34.96	35.16	491647
2017-07-14	35.37	35.74	35.36	35.66	598448
2017-07-17	35.76	36.58	35.68	36.47	870582
2017-07-18	36.39	36.69	36.15	36.36	532198
2017-07-19	36.39	36.72	36.39	36.51	612114
2017-07-20	36.54	36.63	36.22	36.28	699331
2017-07-21	36.12	36.49	35.94	36.37	442484
2017-07-24	36.35	36.69	36.08	36.67	551767
2017-07-25	37.48	38.13	37.31	37.84	951439
2017-07-26	37.95	38.29	37.66	38.19	885873
2017-07-27	38.32	38.39	37.34	37.82	817846
2017-07-28	37.69	38.10	37.63	37.94	549378
2017-07-31	38.02	38.40	37.74	37.83	751989
2017-08-01	37.82	38.12	37.60	38.00	1029408
2017-08-02	37.86	37.98	37.36	37.87	838821
2017-08-03	37.87	38.14	37.50	37.92	789941
2017-08-04	37.91	37.91	37.10	37.23	1131870
2017-08-07	37.41	37.72	37.20	37.36	656923
2017-08-08	37.24	37.95	36.97	37.77	681738
2017-08-09	37.65	37.88	37.57	37.74	572096
2017-08-10	37.82	37.84	36.94	37.07	824084
2017-08-11	36.15	37.06	35.70	36.90	873431
2017-08-14	37.11	37.66	36.90	37.61	834093
2017-08-15	37.49	37.57	37.10	37.12	829495
2017-08-16	37.04	38.68	37.01	38.37	1907120
2017-08-17	38.18	38.39	37.49	37.52	1085153
2017-08-18	37.58	37.90	37.37	37.61	732202
2017-08-21	37.94	38.76	37.91	38.52	701370
2017-08-22	38.87	39.62	38.87	39.25	1036760
2017-08-23	39.03	39.61	38.78	39.12	626830
2017-08-24	39.13	39.55	38.90	39.53	527616
2017-08-25	39.69	39.92	39.13	39.15	750262
2017-08-28	39.38	40.16	39.29	40.16	1166631
2017-08-29	40.05	40.05	39.56	39.82	1372171
2017-08-30	39.77	39.77	38.58	38.72	1427082
2017-08-31	39.33	39.33	38.49	39.13	1088351
2017-09-01	39.43	39.82	39.32	39.71	651202
2017-09-05	39.72	40.38	38.70	39.12	1422598
2017-09-06	39.33	39.66	39.09	39.65	852627
2017-09-07	39.71	39.87	39.27	39.47	988219
2017-09-08	39.23	39.23	37.81	38.07	1130535
2017-09-11	38.27	38.71	38.27	38.59	668358
2017-09-12	38.57	38.90	38.41	38.46	612758
2017-09-13	37.83	38.29	37.60	37.81	960442
2017-09-14	37.51	37.75	37.10	37.71	783251
2017-09-15	37.68	38.12	37.56	37.84	1324589
2017-09-18	37.93	38.40	37.93	38.35	1438472
2017-09-19	38.43	39.11	38.22	38.99	894784
2017-09-20	38.96	39.16	38.04	38.22	773917
2017-09-21	37.94	38.31	37.67	38.10	952152
2017-09-22	37.86	38.22	37.45	37.61	599044
2017-09-25	37.52	37.72	37.34	37.53	543610
2017-09-26	37.70	37.87	37.18	37.19	810803
2017-09-27	37.30	37.51	36.86	37.40	858991
2017-09-28	37.25	38.44	37.11	38.10	1132597
2017-09-29	38.28	38.47	37.84	38.23	773618
2017-10-02	38.11	38.44	37.68	38.23	1238368
2017-10-03	38.42	39.27	38.16	39.26	1033936
2017-10-04	39.37	39.61	39.30	39.53	881010
2017-10-05	40.04	40.87	39.99	40.22	1448449
2017-10-06	39.98	40.19	39.62	40.04	867630
2017-10-09	40.16	40.16	39.29	39.37	16855351
2017-10-10	39.53	40.09	39.43	39.95	937118
2017-10-11	39.86	40.82	39.83	40.12	1130835
2017-10-12	40.21	40.83	40.04	40.83	1288015
2017-10-13	41.37	41.69	41.29	41.50	1389083
2017-10-16	41.85	42.45	41.60	42.02	1385745
2017-10-17	41.83	41.94	41.07	41.81	739841
2017-10-18	41.58	42.05	41.36	41.76	847078
2017-10-19	41.54	41.87	41.13	41.62	818330
2017-10-20	41.97	42.20	41.38	41.47	996199
2017-10-23	41.27	41.94	41.04	41.75	951270
2017-10-24	41.86	42.97	41.78	42.66	1649898
2017-10-25	42.65	42.73	41.36	41.97	1449078
2017-10-26	42.03	42.22	41.42	41.56	1484206
2017-10-27	40.66	41.20	40.07	40.85	953677
2017-10-30	40.76	41.46	40.58	41.12	887465
2017-10-31	41.07	41.79	40.89	41.30	1550009
2017-11-01	42.12	42.53	41.19	41.35	964507
2017-11-02	41.14	41.78	41.14	41.29	602549
2017-11-03	41.57	41.61	40.85	41.24	717245
2017-11-06	41.51	42.85	41.24	42.75	1067554
2017-11-07	42.39	42.58	42.00	42.33	945267
2017-11-08	42.39	42.87	42.09	42.68	845480
2017-11-09	42.31	42.55	41.42	42.39	1187290
2017-11-10	42.67	42.77	42.13	42.22	996717
2017-11-13	42.19	42.61	41.90	42.24	718694
2017-11-14	41.83	41.83	41.08	41.25	686765
2017-11-15	40.88	41.04	40.26	40.76	927795
2017-11-16	41.09	41.40	40.83	40.83	903341
2017-11-17	40.87	41.35	40.85	41.30	865008
2017-11-20	41.35	41.56	41.01	41.47	573541
2017-11-21	41.87	42.20	41.77	42.06	1199410
2017-11-22	42.31	42.50	41.76	42.12	1247037
2017-11-24	42.26	42.55	42.14	42.43	213052
2017-11-27	42.31	42.50	41.32	41.50	802148
2017-11-28	41.35	41.61	40.93	41.40	1229342
2017-11-29	41.09	41.40	39.84	40.86	1465088
2017-11-30	41.19	41.35	40.36	40.43	1594401
2017-12-01	40.53	41.16	40.24	41.11	1293217
2017-12-04	41.56	41.90	41.16	41.46	1036903
2017-12-05	40.59	41.06	40.36	40.79	2247518
2017-12-06	40.76	41.13	40.29	40.57	1465355
2017-12-07	40.36	40.75	40.16	40.62	1077169
2017-12-08	40.90	40.96	40.25	40.37	989655
2017-12-11	40.44	40.88	40.06	40.70	1020597
2017-12-12	40.89	41.22	40.61	40.65	1212624
2017-12-13	40.84	41.57	40.75	41.57	1111273
2017-12-14	41.48	41.93	41.23	41.26	767821
2017-12-15	41.56	41.91	41.44	41.65	1572517
2017-12-18	42.19	43.08	42.16	42.88	1545514
2017-12-19	42.90	43.38	42.60	43.28	1170614
2017-12-20	44.04	44.53	43.82	44.36	1084662
2017-12-21	44.58	44.98	44.38	44.67	1366111
2017-12-22	44.74	44.82	44.33	44.43	587873
2017-12-26	44.48	44.83	44.05	44.78	501922
2017-12-27	44.99	45.55	44.89	45.28	663941
2017-12-28	45.52	45.96	45.33	45.80	760147
2017-12-29	45.96	46.08	45.29	45.62	765659
2018-01-02	46.10	47.02	46.10	47.02	969304
2018-01-03	46.92	47.17	46.48	47.11	863063
2018-01-04	47.33	47.45	46.86	46.86	657484
2018-01-05	46.75	47.45	46.63	47.23	557189
2018-01-08	47.32	47.56	47.11	47.45	873333
2018-01-09	47.42	47.43	46.86	47.17	994567
2018-01-10	47.49	47.94	47.40	47.56	1105592
2018-01-11	47.82	48.18	47.47	48.17	1006710
2018-01-12	48.38	48.38	47.90	48.01	581293
2018-01-16	47.88	48.00	47.35	47.44	865466
2018-01-17	47.49	48.16	47.44	47.91	684641
2018-01-18	47.91	48.00	47.52	47.61	791507
2018-01-19	47.75	48.42	47.71	48.40	804189
2018-01-22	47.45	48.21	47.26	48.16	998640
2018-01-23	47.86	47.86	47.02	47.27	1282558
2018-01-24	48.02	48.16	47.61	48.07	1044651
2018-01-25	48.63	48.94	48.02	48.12	884918
2018-01-26	48.19	48.78	48.19	48.68	448867
2018-01-29	48.63	48.74	47.82	47.84	568577
2018-01-30	47.63	47.89	46.16	46.18	1260686
2018-01-31	46.75	46.83	46.24	46.68	817569
2018-02-01	46.44	47.47	46.41	47.26	679757
2018-02-02	46.75	46.89	44.98	45.58	1100026
2018-02-05	44.92	46.69	44.28	45.05	1520146
2018-02-06	44.23	46.43	44.23	46.17	1277855
2018-02-07	45.76	45.89	45.21	45.40	1208075
2018-02-08	45.40	45.50	43.45	43.72	1474719
2018-02-09	44.22	45.10	43.58	44.71	1620428
2018-02-12	44.81	45.37	44.79	45.07	576070
2018-02-13	45.02	46.50	45.02	46.44	955421
2018-02-14	45.91	49.28	45.73	49.08	1896008
2018-02-15	49.27	49.65	48.28	48.86	1315818
2018-02-16	48.54	49.39	48.36	48.56	831853
2018-02-20	47.99	49.12	47.39	48.53	812521
2018-02-21	48.55	49.07	47.92	47.92	1062490
2018-02-22	48.39	48.99	48.31	48.73	963196
2018-02-23	48.89	50.21	48.89	50.16	1599654
2018-02-26	50.62	51.80	50.49	51.71	1642078
2018-02-27	51.39	51.77	50.90	51.36	2168769
2018-02-28	51.16	51.42	50.59	50.70	2069036
2018-03-01	50.97	51.34	50.09	51.06	1509455
2018-03-02	50.69	50.94	49.92	50.91	1385055
2018-03-05	50.48	51.54	50.39	51.21	1128488
2018-03-06	51.92	53.38	51.92	52.64	1660722
2018-03-07	52.07	52.79	51.70	52.70	1279275
2018-03-08	52.37	52.37	51.57	51.88	1101753
2018-03-09	51.94	52.94	51.94	52.46	1239210
2018-03-12	52.53	52.68	51.54	52.30	956590
2018-03-13	52.44	52.85	52.03	52.12	918727
2018-03-14	52.69	52.88	52.35	52.60	945523
2018-03-15	52.69	52.75	52.13	52.40	663719
2018-03-16	52.55	52.99	52.21	52.56	1214757
2018-03-19	52.16	52.44	51.83	52.35	655643
2018-03-20	52.68	53.35	51.99	53.00	1296974
2018-03-21	53.26	54.43	53.14	53.70	1280334
2018-03-22	52.85	53.40	51.86	52.22	1002633
2018-03-23	52.50	52.50	51.39	51.40	1117718
2018-03-26	51.98	52.04	50.82	51.93	1132939
2018-03-27	52.07	52.41	51.06	51.33	751499
2018-03-28	51.09	51.34	50.15	50.41	856637
2018-03-29	50.91	52.47	50.48	52.10	1116693
2018-04-02	52.24	53.56	51.98	52.14	1178835
2018-04-03	52.34	52.89	52.07	52.73	954814
2018-04-04	52.07	53.64	51.33	53.36	1307633
2018-04-05	53.78	54.48	53.65	53.93	1011817
2018-04-06	53.65	53.79	52.34	52.61	744289
2018-04-09	52.78	52.82	52.06	52.28	1098479
2018-04-10	53.84	54.57	53.35	54.02	1269914
2018-04-11	53.73	54.34	53.48	53.72	865634
2018-04-12	53.69	54.18	53.31	53.93	916427
2018-04-13	52.88	53.17	52.32	52.79	1395061
2018-04-16	53.32	54.05	53.07	53.67	816173
2018-04-17	54.04	54.53	53.73	54.42	762066
2018-04-18	55.30	55.85	55.02	55.13	1275473
2018-04-19	54.72	55.01	53.85	54.88	1129370
2018-04-20	54.71	54.78	53.80	54.00	661185
2018-04-23	53.42	53.85	53.12	53.24	912493
2018-04-24	53.84	53.87	52.00	52.55	994719
2018-04-25	52.27	52.58	50.77	50.98	1645334
2018-04-26	50.46	51.96	49.38	51.27	2131845
2018-04-27	50.71	51.29	49.94	51.22	1693698
2018-04-30	51.25	51.50	50.77	50.78	1067591
2018-05-01	50.49	50.69	48.59	49.76	1237770
2018-05-02	50.34	50.46	49.64	49.75	832059
2018-05-03	49.86	50.19	49.58	49.82	957577
2018-05-04	49.55	51.14	49.36	50.92	1221898
2018-05-07	50.95	51.20	49.84	49.79	1007848
2018-05-08	49.53	50.36	48.83	49.11	1076679
2018-05-09	49.49	49.86	49.06	49.62	1139570
2018-05-10	50.06	50.49	49.81	50.32	1449661
2018-05-11	50.63	50.77	49.70	49.78	669433
2018-05-14	49.69	50.04	49.46	49.79	615638
2018-05-15	49.40	49.81	48.64	49.79	890859
2018-05-16	50.00	50.58	49.52	50.03	1355929
2018-05-17	50.13	50.39	49.90	49.99	430471
2018-05-18	49.48	49.68	48.92	49.37	1086982
2018-05-21	49.85	50.03	49.44	49.66	878092
2018-05-22	50.10	50.27	49.59	49.79	517730
2018-05-23	49.31	49.31	48.24	49.18	726032
2018-05-24	49.29	49.49	48.87	49.37	808651
2018-05-25	49.04	49.10	47.89	48.12	752150
2018-05-29	47.54	47.97	46.38	46.46	1006989
2018-05-30	46.95	47.80	46.61	47.44	1107069
2018-05-31	47.60	48.07	46.86	47.01	1268575
2018-06-01	47.25	47.64	47.06	47.36	791107
2018-06-04	47.75	48.28	47.45	47.72	798831
2018-06-05	47.98	49.38	47.96	49.30	1117889
2018-06-06	49.90	50.60	49.80	50.57	1341259
2018-06-07	50.52	50.53	49.01	49.60	888838
2018-06-08	49.63	49.87	49.13	49.48	705343
2018-06-11	49.40	49.81	49.23	49.35	676472
2018-06-12	49.35	49.48	48.86	49.17	524719
2018-06-13	49.21	49.48	48.20	48.57	652301
2018-06-14	48.66	48.82	48.17	48.34	748296
2018-06-15	47.77	47.77	46.26	46.70	1390253
2018-06-18	46.29	46.79	45.99	46.73	831289
2018-06-19	45.69	45.98	44.87	45.44	968264
2018-06-20	45.70	45.70	44.86	45.23	975141
2018-06-21	45.20	45.20	44.71	44.87	669469
2018-06-22	45.56	45.77	44.86	44.92	1839669
2018-06-25	44.61	44.85	43.90	44.77	1984694
2018-06-26	44.91	45.19	44.61	45.15	1020482
2018-06-27	44.73	45.04	44.23	44.24	972667
2018-06-28	43.99	44.23	43.01	44.13	1033826
2018-06-29	44.58	45.27	44.27	45.07	953588
2018-07-02	44.11	44.59	43.31	43.69	1033934
2018-07-03	44.09	44.17	42.68	42.88	934501
2018-07-05	42.95	43.86	42.83	43.66	1361204
2018-07-06	43.45	44.24	42.93	44.03	1238230
2018-07-09	44.68	44.81	44.18	44.70	751069
2018-07-10	44.48	44.89	44.15	44.53	724374
2018-07-11	43.59	44.02	42.45	42.81	1120521
2018-07-12	43.11	43.48	42.40	43.07	1666776
2018-07-13	43.10	43.54	42.78	43.36	1338762
2018-07-16	43.41	43.54	42.86	43.00	1059318
2018-07-17	42.89	43.60	42.89	43.37	1339901
2018-07-18	43.56	44.09	43.40	43.86	902296
2018-07-19	42.99	43.03	41.86	41.90	971770
2018-07-20	41.99	42.50	41.99	42.09	1304632
2018-07-23	42.20	42.89	41.97	42.73	2084373
2018-07-24	44.36	45.48	44.06	44.71	1954680
2018-07-25	44.67	45.71	44.61	45.66	1104402
2018-07-26	45.37	45.89	45.14	45.86	1249216
2018-07-27	46.19	46.23	45.75	46.05	1120303
2018-07-30	46.11	46.43	45.88	46.22	1276854
2018-07-31	46.75	47.65	45.61	47.46	1290102
2018-08-01	46.78	47.15	45.54	45.94	1209813
2018-08-02	45.11	45.29	44.32	45.08	1082387
2018-08-03	45.19	45.86	44.99	45.74	690793
2018-08-06	45.37	45.37	44.66	44.39	1130337
2018-08-07	45.18	45.31	44.02	44.12	778547
2018-08-08	44.13	44.29	43.85	43.92	742530
2018-08-09	43.92	44.34	43.72	43.93	766164
2018-08-10	43.31	43.86	42.83	43.57	980729
2018-08-13	43.57	43.87	42.71	42.83	900837
2018-08-14	42.99	43.05	42.10	42.29	1325168
2018-08-15	41.53	41.53	40.13	40.61	1372385
2018-08-16	41.10	41.61	40.43	41.26	1000228
2018-08-17	41.25	42.14	41.11	41.95	584450
2018-08-20	42.14	42.40	41.82	42.10	852520
2018-08-21	42.03	42.68	41.91	42.30	603430
2018-08-22	42.58	42.79	42.25	42.67	447090
2018-08-23	42.32	42.32	41.55	41.61	662193
2018-08-24	42.52	42.74	41.98	42.66	583139
2018-08-27	42.78	43.86	42.76	43.63	698844
2018-08-28	44.21	44.21	43.73	43.94	878252
2018-08-29	43.86	44.17	43.50	43.62	805455
2018-08-30	43.24	43.39	41.77	42.03	650314
2018-08-31	41.79	42.36	41.55	41.96	466099
2018-09-04	41.11	41.20	40.17	40.72	946393
2018-09-05	40.72	40.83	40.20	40.59	1424387
2018-09-06	40.92	41.15	39.76	39.86	1460356
2018-09-07	39.55	39.80	38.84	38.88	1527912
2018-09-10	39.08	39.08	38.43	38.50	1244005
2018-09-11	38.13	38.49	37.67	38.27	1036322
2018-09-12	38.43	39.83	38.42	39.53	1253084
2018-09-13	40.26	40.71	39.15	39.60	1088771
2018-09-14	39.68	40.04	39.54	39.77	478105
2018-09-17	39.90	40.06	39.43	39.52	771523
2018-09-18	40.32	40.41	39.87	40.20	905149
2018-09-19	39.80	41.02	39.73	40.74	940324
2018-09-20	41.60	41.90	41.11	41.60	872633
2018-09-21	42.26	42.87	42.07	42.56	1363904
2018-09-24	42.51	42.72	41.75	41.76	654691
2018-09-25	41.93	42.18	41.55	42.11	864543
2018-09-26	41.78	42.49	41.64	41.86	660370
2018-09-27	41.48	41.85	41.20	41.67	690507
2018-09-28	41.59	42.03	41.48	41.48	683874
2018-10-01	41.53	41.62	40.69	41.53	933517
2018-10-02	41.70	42.22	41.60	41.94	659545
2018-10-03	42.17	42.44	41.68	42.07	1014863
2018-10-04	42.28	42.45	40.93	41.02	801255
2018-10-05	40.61	40.72	39.76	40.64	1090848
2018-10-08	40.36	40.99	40.04	40.80	779644
2018-10-09	40.60	40.87	40.18	40.60	716543
2018-10-10	40.37	40.40	39.20	39.76	999164
2018-10-11	39.60	41.16	39.60	41.05	1436447
2018-10-12	41.64	41.76	40.13	40.15	1083476
2018-10-15	40.33	40.94	40.23	40.52	953618
2018-10-16	40.41	40.78	39.92	40.29	858180
2018-10-17	40.45	40.64	40.09	40.25	652029
2018-10-18	39.68	39.86	38.42	38.46	1267921
2018-10-19	38.60	38.73	36.68	36.81	1859445
2018-10-22	37.08	37.30	36.44	36.79	1216898
2018-10-23	36.05	36.07	35.13	35.76	1254333
2018-10-24	35.76	36.47	34.47	34.53	1459893
2018-10-25	34.87	36.12	34.85	35.55	1261796
2018-10-26	34.68	36.19	34.68	35.96	997682
2018-10-29	36.55	36.70	34.22	34.49	926366
2018-10-30	34.40	35.41	34.35	35.38	1051650
2018-10-31	35.76	36.90	35.73	36.86	1664247
2018-11-01	37.46	38.65	37.21	38.24	1826463
2018-11-02	39.77	39.83	38.66	39.05	1225758
2018-11-05	39.03	39.29	37.66	37.70	1014067
2018-11-06	37.59	38.22	37.57	38.19	819250
2018-11-07	38.33	38.52	37.96	38.19	639420
2018-11-08	37.96	38.39	37.36	37.55	688056
2018-11-09	36.75	36.81	36.14	36.47	812733
2018-11-12	35.84	36.32	35.12	35.46	709010
2018-11-13	35.59	35.86	34.77	35.16	815297
2018-11-14	35.14	35.79	35.14	35.61	767353
2018-11-15	35.53	36.65	35.38	36.29	635039
2018-11-16	36.29	36.63	35.95	36.36	411685
2018-11-19	36.39	36.43	35.67	35.84	359911
2018-11-20	35.30	35.46	34.01	34.23	847941
2018-11-21	34.61	35.05	34.14	34.51	1634554
2018-11-23	33.52	33.52	29.97	30.88	3377290
2018-11-26	30.47	32.25	30.47	30.71	2597227
2018-11-27	30.40	31.99	30.29	31.72	1224243
2018-11-28	31.93	32.82	31.30	32.55	911359
2018-11-29	32.56	32.97	32.01	32.25	667650
2018-11-30	32.06	32.26	31.61	32.19	792034
2018-12-03	33.27	33.64	32.11	32.40	1670794
2018-12-04	32.48	32.74	31.45	31.55	1014690
2018-12-06	30.77	31.18	30.06	31.16	1059640
2018-12-07	31.43	31.78	31.25	31.42	1110789
2018-12-10	31.44	31.62	30.95	31.02	995631
2018-12-11	31.71	32.02	30.42	30.91	825710
2018-12-12	30.91	31.55	30.71	30.76	921233
2018-12-13	31.36	31.52	30.64	30.85	729816
2018-12-14	30.18	30.98	29.91	30.48	769928
2018-12-17	30.46	31.06	29.88	29.96	785286
2018-12-18	30.07	30.62	29.79	30.03	1155902
2018-12-19	30.32	30.88	28.72	29.11	1020251
2018-12-20	29.34	29.80	28.29	28.63	1378845
2018-12-21	28.74	29.43	28.65	29.04	1840582
2018-12-24	28.99	29.12	28.43	28.73	425847
2018-12-26	29.08	29.63	28.27	29.63	745001
2018-12-27	29.03	29.85	28.72	29.85	613284
2018-12-28	29.99	30.21	29.21	29.41	970998
2018-12-31	29.36	29.78	28.81	29.59	890235
2019-01-02	28.95	29.36	28.42	29.03	1942333
2019-01-03	28.87	29.21	27.89	28.09	1754231
2019-01-04	29.00	30.60	28.87	29.94	1842986
2019-01-07	30.04	30.66	29.92	30.11	1065068
2019-01-08	30.27	30.58	29.98	30.50	1113253
2019-01-09	30.50	31.05	30.46	30.69	1084009
2019-01-10	30.29	30.73	30.11	30.68	1459115
2019-01-11	30.61	30.80	30.14	30.49	1153448
2019-01-14	30.11	30.99	30.11	30.99	1168809
2019-01-15	31.15	31.59	29.35	29.52	1836084
2019-01-16	29.52	30.33	29.49	30.17	1088309
2019-01-17	30.00	30.98	30.00	30.78	825132
2019-01-18	31.04	31.41	30.85	31.05	1130075
2019-01-22	30.64	30.75	30.20	30.59	979191
2019-01-23	30.59	30.63	29.81	30.00	811885
2019-01-24	29.56	30.31	29.56	29.86	917937
2019-01-25	30.67	31.46	30.52	31.00	999558
2019-01-28	30.53	30.72	30.24	30.55	980344
2019-01-29	31.40	31.74	31.13	31.46	1579522
2019-01-30	32.01	32.68	31.52	32.41	2031136
2019-01-31	32.27	32.92	32.11	32.33	1637882
2019-02-01	32.09	32.52	31.94	32.18	778182
2019-02-04	32.11	32.64	31.96	32.47	705333
2019-02-05	32.36	33.24	32.36	32.63	1088301
2019-02-06	32.53	33.05	32.50	32.98	1129356
2019-02-07	32.84	32.84	31.44	31.23	1392441
2019-02-08	31.18	31.49	30.85	31.29	1019689
2019-02-11	30.78	30.96	29.89	29.97	1459977
2019-02-12	29.90	30.48	28.83	29.04	1830245
2019-02-13	29.29	29.63	29.14	29.44	1266872
2019-02-14	29.35	30.36	29.16	30.23	1265155
2019-02-15	30.95	31.82	30.89	31.25	1986104
2019-02-19	32.28	33.60	31.97	33.09	2260797
2019-02-20	33.95	34.66	33.66	34.45	2591276
2019-02-21	34.39	34.58	33.91	34.48	1840825
2019-02-22	34.94	35.56	34.69	34.80	1575105
2019-02-25	34.99	35.71	34.95	35.46	1481126
2019-02-26	35.40	35.62	35.06	35.37	1213237
2019-02-27	35.44	35.80	35.17	35.31	976950
2019-02-28	35.32	35.32	34.23	34.24	995700
2019-03-01	34.23	34.71	34.19	34.39	1069871
2019-03-04	34.61	34.79	33.72	34.36	1127296
2019-03-05	34.34	34.90	34.18	34.86	1018313
2019-03-06	34.92	35.11	34.72	34.74	954756
2019-03-07	34.51	34.69	34.22	34.39	890441
2019-03-08	34.01	34.53	33.65	34.46	985401
2019-03-11	34.73	35.65	34.63	35.61	851751
2019-03-12	35.84	36.43	35.84	36.37	1276192
2019-03-13	36.67	37.10	36.57	36.78	1241103
2019-03-14	36.14	36.63	35.60	35.65	1169929
2019-03-15	35.84	36.37	35.70	36.17	1572824
2019-03-18	36.36	36.82	36.36	36.61	863625
2019-03-19	37.65	38.05	37.17	37.35	1523406
2019-03-20	37.24	37.96	36.93	37.62	1423624
2019-03-21	37.50	37.97	37.36	37.92	633603
2019-03-22	37.36	37.45	36.09	36.14	852749
2019-03-25	36.13	36.89	36.07	36.47	685779
2019-03-26	36.87	37.70	36.84	37.63	843551
2019-03-27	37.82	37.99	36.98	37.36	880608
2019-03-28	37.21	37.64	37.16	37.52	573700
2019-03-29	38.41	38.68	37.89	38.15	922715
2019-04-01	38.81	39.05	38.49	38.69	806432
2019-04-02	38.67	38.67	37.71	38.36	719886
2019-04-03	38.88	39.22	38.61	38.86	829320
2019-04-04	38.69	39.42	38.48	39.42	949652
2019-04-05	39.53	39.59	39.15	39.45	538409
2019-04-08	39.39	40.16	39.39	40.09	542572
2019-04-09	39.90	40.08	39.01	39.18	650701
2019-04-10	39.23	39.59	39.08	39.49	456201
2019-04-11	39.17	39.17	38.38	38.80	1003872
2019-04-12	39.35	39.93	39.19	39.42	756884
2019-04-15	39.37	39.64	38.86	39.06	720179
2019-04-16	39.18	39.74	38.62	39.68	612332
2019-04-17	39.97	40.79	39.93	40.23	707047
2019-04-18	40.10	40.24	39.07	39.45	923246
2019-04-22	39.14	39.15	38.66	38.75	672623
2019-04-23	38.71	38.90	38.50	38.64	861738
2019-04-24	38.64	38.64	37.43	37.84	1077472
2019-04-25	37.53	37.61	36.47	36.54	1095266
2019-04-26	36.62	37.70	36.61	37.43	687226
2019-04-29	37.51	37.91	37.11	37.37	778485
2019-04-30	37.32	37.40	36.20	36.94	817041
2019-05-01	36.56	37.11	35.27	34.90	1205612
2019-05-02	34.92	35.08	34.33	34.99	1304791
2019-05-03	35.47	36.46	35.46	36.30	930110
2019-05-06	35.39	35.61	34.82	35.05	1076672
2019-05-07	34.75	35.59	34.67	35.11	1290408
2019-05-08	34.85	35.38	34.68	34.91	765852
2019-05-09	34.51	34.61	33.78	34.07	1351762
2019-05-10	34.06	34.46	33.50	34.28	1505029
2019-05-13	33.44	33.61	32.69	33.34	991131
2019-05-14	33.62	33.89	33.32	33.67	713490
2019-05-15	33.24	33.90	32.93	33.72	549127
2019-05-16	34.06	34.29	33.72	33.74	714010
2019-05-17	33.42	33.64	33.23	33.38	647214
2019-05-20	33.20	33.46	32.92	32.99	512871
2019-05-21	32.85	33.34	32.70	33.23	578818
2019-05-22	33.07	33.07	32.15	32.19	1022295
2019-05-23	31.72	32.06	31.36	31.99	1123700
2019-05-24	32.46	32.65	32.11	32.19	617553
2019-05-28	32.36	32.68	32.26	32.55	1234781
2019-05-29	32.18	32.87	32.06	32.85	730454
2019-05-30	32.94	33.23	32.59	32.63	541830
2019-05-31	32.06	32.56	31.87	32.43	637714
2019-06-03	32.62	33.45	32.59	33.36	482488
2019-06-04	33.65	34.10	33.24	34.08	538625
2019-06-05	34.34	34.41	33.38	33.73	609108
2019-06-06	33.91	34.07	33.54	33.88	440529
2019-06-07	34.07	34.88	33.92	34.66	667977
2019-06-10	35.06	35.16	34.70	34.96	770400
2019-06-11	35.93	36.31	35.64	35.78	697055
2019-06-12	35.58	35.98	35.47	35.50	490615
2019-06-13	35.73	36.21	35.53	35.99	551001
2019-06-14	35.84	35.98	35.44	35.57	480967
2019-06-17	35.60	36.05	35.31	35.83	397736
2019-06-18	36.28	37.39	36.28	37.12	701966
2019-06-19	37.01	37.36	36.37	36.76	617176
2019-06-20	37.50	37.82	37.14	37.50	720463
2019-06-21	37.49	37.85	37.36	37.74	1174099
2019-06-24	37.65	38.00	37.19	37.93	709093
2019-06-25	37.89	38.00	37.32	37.33	541080
2019-06-26	37.27	37.55	36.88	37.52	800120
2019-06-27	37.50	37.88	37.05	37.48	642852
2019-06-28	37.61	37.61	36.86	37.36	1044813
2019-07-01	37.67	37.68	36.78	37.01	757528
2019-07-02	36.76	36.85	35.82	36.59	972965
2019-07-03	36.59	37.01	36.47	37.01	405813
2019-07-05	36.29	36.86	35.86	36.69	440877
2019-07-08	36.63	37.06	36.46	36.53	612951
2019-07-09	36.15	36.19	35.03	35.82	1178395
2019-07-10	36.02	36.32	35.48	35.82	912305
2019-07-11	35.34	35.50	35.10	35.43	960439
2019-07-12	35.31	35.88	35.30	35.45	594852
2019-07-15	35.66	36.22	35.56	35.96	813056
2019-07-16	36.02	36.59	35.83	35.89	704133
2019-07-17	35.90	36.31	35.44	35.46	596756
2019-07-18	35.34	35.56	35.01	35.35	999379
2019-07-19	35.98	36.64	35.74	36.18	950670
2019-07-22	36.30	36.50	35.87	36.18	756156
2019-07-23	36.23	36.84	35.92	35.96	842028
2019-07-24	35.73	36.58	35.67	36.21	736842
2019-07-25	36.31	36.51	35.69	35.98	773967
2019-07-26	36.04	36.04	35.51	35.92	493697
2019-07-29	35.92	35.97	35.35	35.82	539744
2019-07-30	35.70	35.85	35.13	35.63	605382
2019-07-31	35.44	35.61	34.25	34.41	944091
2019-08-01	34.01	34.53	33.20	33.22	1308165
2019-08-02	32.71	33.12	31.79	31.84	1154455
2019-08-05	31.25	31.72	30.54	31.02	1120004
2019-08-06	31.24	31.30	30.63	30.73	964525
2019-08-07	30.51	31.05	30.30	30.97	986357
2019-08-08	31.19	32.11	31.19	32.00	1039973
2019-08-09	31.67	31.69	30.64	30.75	849787
2019-08-12	30.48	30.64	29.81	29.86	770641
2019-08-13	29.95	30.88	29.76	30.56	1243963
2019-08-14	29.91	30.02	29.42	29.44	985050
2019-08-15	29.29	29.63	28.39	28.67	1040705
2019-08-16	28.83	28.93	28.52	28.76	955526
2019-08-19	29.26	29.47	29.03	29.13	1239735
2019-08-20	29.05	29.18	28.67	29.00	804491
2019-08-21	29.02	29.32	28.68	28.77	968428
2019-08-22	29.02	29.19	28.85	29.01	815786
2019-08-23	28.82	29.31	28.30	28.41	907723
2019-08-26	28.56	28.68	28.26	28.39	754432
2019-08-27	28.66	28.95	28.50	28.67	1754844
2019-08-28	28.65	29.43	28.34	29.22	814123
2019-08-29	29.81	30.38	29.71	29.96	1344776
2019-08-30	30.28	30.65	30.08	30.38	971754
2019-09-03	29.81	30.14	29.56	30.06	807457
2019-09-04	30.76	30.95	30.29	30.38	559891
2019-09-05	30.67	31.78	30.64	31.68	1217901
2019-09-06	31.73	32.27	31.45	31.84	980527
2019-09-09	31.99	32.35	31.83	32.31	838694
2019-09-10	32.43	33.19	32.18	33.18	769989
2019-09-11	33.36	33.47	32.36	33.23	616485
2019-09-12	33.45	34.13	32.82	33.97	698228
2019-09-13	34.71	35.01	33.98	34.33	1173014
2019-09-16	34.28	34.28	33.50	33.79	886112
2019-09-17	33.53	33.70	33.22	33.58	500119
2019-09-18	33.46	33.66	33.03	33.35	926553
2019-09-19	33.25	33.68	33.19	33.34	464008
2019-09-20	33.46	33.79	33.12	33.16	819838
2019-09-23	32.73	33.31	32.43	33.24	778342
2019-09-24	33.42	33.65	32.15	32.30	703964
2019-09-25	32.20	33.05	32.07	32.88	614686
2019-09-26	32.63	32.82	32.48	32.61	440775
2019-09-27	32.71	33.02	32.47	32.79	729202
2019-09-30	32.70	32.94	32.52	32.82	724650
2019-10-01	32.62	32.83	31.73	31.83	961142
2019-10-02	31.36	31.44	30.86	31.28	670604
2019-10-03	31.08	31.57	30.94	31.47	500612
2019-10-04	31.41	31.76	31.29	31.73	524653
2019-10-07	31.77	32.22	31.55	31.73	454496
2019-10-08	31.40	31.54	31.01	31.11	682509
2019-10-09	31.44	31.44	30.82	31.18	547592
2019-10-10	31.62	32.26	31.28	32.00	675549
2019-10-11	32.61	33.45	32.35	33.16	834522
2019-10-14	32.69	33.84	32.51	33.57	757424
2019-10-15	33.34	33.62	32.83	32.88	606507
2019-10-16	32.77	33.30	32.70	32.78	466493
2019-10-17	33.00	33.14	32.17	32.27	876219
2019-10-18	32.37	33.11	32.37	32.58	596545
2019-10-21	33.15	33.61	33.09	33.61	757908
2019-10-22	33.43	34.05	33.35	33.98	589047
2019-10-23	34.48	34.77	34.06	34.69	929006
2019-10-24	34.93	35.52	33.85	34.07	1219023
2019-10-25	34.27	34.69	34.09	34.59	594651
2019-10-28	34.89	35.29	34.73	35.01	814281
2019-10-29	34.72	35.33	34.68	35.32	1370972
2019-10-30	35.14	35.31	34.55	35.11	1160198
2019-10-31	34.86	35.02	34.02	34.21	850976
2019-11-01	34.55	35.92	34.55	35.91	803076
2019-11-04	36.35	36.74	36.26	36.66	831364
2019-11-05	36.61	37.10	36.25	36.12	881150
2019-11-06	36.19	36.19	35.42	35.52	794442
2019-11-07	35.93	36.71	35.86	36.56	989119
2019-11-08	36.33	36.56	36.11	36.34	481403
2019-11-11	35.93	36.67	35.76	36.61	719617
2019-11-12	36.71	36.88	36.31	36.33	672288
2019-11-13	35.93	36.43	35.89	35.90	516448
2019-11-14	35.81	36.21	35.49	35.73	417194
2019-11-15	35.85	36.53	35.85	36.27	393443
2019-11-18	35.98	36.24	35.64	35.86	541112
2019-11-19	36.41	36.41	35.47	36.14	527917
2019-11-20	36.02	36.21	35.50	35.55	749404
2019-11-21	35.50	36.01	35.38	35.67	645575
2019-11-22	35.94	36.68	35.75	36.44	682835
2019-11-25	36.66	36.96	36.46	36.73	422888
2019-11-26	36.67	36.94	36.42	36.61	859745
2019-11-27	36.63	37.16	36.35	37.04	487151
2019-11-29	37.14	37.28	36.39	36.57	376182
2019-12-02	36.53	36.85	36.17	36.49	721222
2019-12-03	35.69	36.06	35.38	35.57	1778310
2019-12-04	36.04	36.77	36.04	36.25	797752
2019-12-05	36.37	36.99	36.29	36.91	664292
2019-12-06	37.50	37.78	37.28	37.32	711109
2019-12-09	37.45	37.94	37.44	37.86	599066
2019-12-10	37.95	38.24	37.83	38.11	709476
2019-12-11	38.29	39.05	38.22	39.00	925439
2019-12-12	38.51	39.68	38.39	39.63	786571
2019-12-13	39.91	40.44	39.61	39.89	1086535
2019-12-16	40.50	40.60	39.60	39.64	686613
2019-12-17	39.26	40.46	38.95	40.39	969352
2019-12-18	40.43	41.09	40.41	40.99	1344419
2019-12-19	41.01	41.21	40.86	41.20	676705
2019-12-20	41.21	41.35	40.66	40.66	1215511
2019-12-23	40.72	41.04	40.62	41.03	476823
2019-12-24	41.15	41.22	40.91	40.95	220683
2019-12-26	41.13	41.55	41.11	41.53	284735
2019-12-27	41.71	41.71	40.89	40.93	301599
2019-12-30	40.93	41.09	40.65	40.86	342212
2019-12-31	40.87	40.89	40.64	40.85	551443
2020-01-02	41.31	41.38	40.85	41.07	426307
2020-01-03	40.39	40.74	39.80	39.95	825054
2020-01-06	39.90	40.09	39.54	40.02	616110
2020-01-07	39.82	40.27	39.76	40.08	616574
2020-01-08	40.19	40.39	39.90	40.31	616615
2020-01-09	40.37	40.70	40.18	40.61	598373
2020-01-10	40.61	41.54	40.61	41.34	766463
2020-01-13	41.55	42.77	41.35	42.70	675208
2020-01-14	42.59	43.10	42.29	42.59	746447
2020-01-15	42.37	42.47	41.86	42.13	466862
2020-01-16	42.46	42.66	41.57	41.83	752580
2020-01-17	42.22	42.49	41.88	42.24	702224
2020-01-21	41.59	41.74	40.49	40.63	1068645
2020-01-22	40.79	40.95	40.01	40.24	953003
2020-01-23	39.42	39.50	38.16	39.42	1647944
2020-01-24	39.20	39.20	38.12	38.32	1194547
2020-01-27	37.36	37.57	36.44	36.51	1187458
2020-01-28	36.86	37.50	36.34	37.37	931321
2020-01-29	37.49	37.74	37.10	37.12	733109
2020-01-30	36.67	37.39	36.51	37.37	745541
2020-01-31	36.88	36.93	36.17	36.23	1109950
2020-02-03	36.66	36.89	36.18	36.73	787168
2020-02-04	37.65	38.51	37.65	38.47	1206770
2020-02-05	39.31	39.50	38.40	38.60	660788
2020-02-06	39.03	39.04	37.89	38.07	593340
2020-02-07	37.40	37.62	37.02	37.15	516398
2020-02-10	36.93	37.08	36.53	36.86	989361
2020-02-11	37.36	37.90	37.19	37.44	972814
2020-02-12	38.04	38.19	37.51	37.99	652242
2020-02-13	37.96	38.14	37.59	37.94	579203
2020-02-14	37.90	38.20	37.28	37.75	513558
2020-02-18	36.84	37.01	36.16	36.69	857455
2020-02-19	36.81	37.50	36.74	37.34	468921
2020-02-20	37.12	37.73	36.83	36.83	424167
2020-02-21	36.58	36.64	36.00	36.39	532823
2020-02-24	34.76	34.86	34.16	34.75	1071229
2020-02-25	34.95	35.03	33.63	33.70	1096374
2020-02-26	33.94	34.38	33.47	33.68	917889
2020-02-27	32.72	33.49	32.07	32.28	1610468
2020-02-28	30.90	32.46	30.66	32.36	1703930
2020-03-02	32.64	33.89	31.97	33.80	1317531
2020-03-03	33.95	34.53	32.79	33.34	1824288
2020-03-04	34.09	34.73	33.59	34.43	1105179
2020-03-05	33.59	34.12	33.49	34.00	947272
2020-03-06	33.04	33.98	32.82	33.90	1116734
2020-03-09	31.23	31.50	29.67	30.78	1345916
2020-03-10	31.98	34.27	31.88	33.88	1508798
2020-03-11	32.69	32.82	29.91	30.32	1444088
2020-03-12	28.28	28.28	25.13	25.56	1963762
2020-03-13	27.42	28.24	26.39	28.16	1353379
2020-03-16	24.87	27.04	24.76	26.57	1268688
2020-03-17	26.85	29.06	26.21	26.82	2168524
2020-03-18	24.78	27.21	23.55	24.90	1632120
2020-03-19	24.54	26.47	23.56	26.09	1321582
2020-03-20	26.57	26.80	24.17	24.43	1594950
2020-03-23	24.06	24.42	22.53	22.62	1491897
2020-03-24	23.82	25.90	23.71	25.55	1103385
2020-03-25	25.57	27.66	24.68	26.44	1069344
2020-03-26	26.81	27.61	26.50	27.32	948730
2020-03-27	26.09	26.48	25.36	25.57	744689
2020-03-30	25.80	26.62	25.14	26.56	776987
2020-03-31	26.69	28.02	26.60	27.08	901679
2020-04-01	25.80	26.70	25.37	25.52	1068678
2020-04-02	25.91	27.09	25.36	26.29	777509
2020-04-03	26.02	26.54	25.56	25.77	903425
2020-04-06	27.49	27.50	26.51	27.31	765437
2020-04-07	28.64	29.23	28.07	28.40	1380846
2020-04-08	28.52	29.20	28.25	29.02	701631
2020-04-09	29.60	30.57	29.26	29.92	946145
2020-04-13	30.01	30.36	28.71	29.69	866230
2020-04-14	30.35	31.03	29.37	29.81	781654
2020-04-15	28.21	28.83	27.74	27.76	902244
2020-04-16	27.89	28.25	27.03	27.27	849906
2020-04-17	28.29	29.19	28.29	29.10	746555
2020-04-20	28.76	29.44	28.29	28.45	1052649
2020-04-21	27.12	28.19	26.97	27.90	686654
2020-04-22	28.74	29.00	28.23	28.97	721579
2020-04-23	29.27	30.09	29.07	29.69	863185
2020-04-24	30.26	30.61	29.42	29.57	758056
2020-04-27	30.00	31.35	29.70	31.32	1383826
2020-04-28	32.37	32.37	31.63	32.08	1186548
2020-04-29	33.04	33.44	32.75	33.31	591213
2020-04-30	32.61	32.73	31.04	31.19	1159778
2020-05-01	30.26	30.78	30.02	30.54	558165
2020-05-04	30.42	31.11	29.92	31.10	888827
2020-05-05	31.64	32.21	31.02	31.10	963043
2020-05-06	31.39	31.59	31.02	31.17	656250
2020-05-07	31.68	32.35	31.02	31.64	861217
2020-05-08	32.28	33.25	31.99	33.12	662329
2020-05-11	32.24	32.78	31.93	32.37	685431
2020-05-12	32.67	33.27	31.77	31.81	573738
2020-05-13	31.96	32.16	30.99	31.35	710591
2020-05-14	30.62	32.11	30.17	31.67	1379954
2020-05-15	31.56	32.41	31.34	31.55	765025
2020-05-18	32.91	34.51	32.91	34.26	824258
2020-05-19	34.34	34.86	34.01	34.53	656750
2020-05-20	35.10	35.32	34.51	34.65	616614
2020-05-21	34.36	34.52	33.70	34.11	420349
2020-05-22	33.54	33.98	33.53	33.83	548470
2020-05-26	35.12	35.12	34.11	34.59	696509
2020-05-27	34.86	35.46	34.10	34.90	974072
2020-05-28	35.48	35.68	35.16	35.37	1033577
2020-05-29	35.51	35.51	34.18	34.90	1503053
2020-06-01	34.74	35.78	34.72	35.43	642062
2020-06-02	35.88	36.55	35.59	36.07	792733
2020-06-03	36.49	37.33	36.16	36.82	1071161
2020-06-04	36.66	37.24	36.22	36.61	884977
2020-06-05	37.96	38.76	37.24	37.45	1020859
2020-06-08	37.22	37.78	36.72	37.30	968098
2020-06-09	36.46	37.63	35.98	37.43	635712
2020-06-10	37.70	38.33	37.14	37.93	726746
2020-06-11	36.34	36.48	34.53	34.68	1240026
2020-06-12	36.32	36.47	34.93	35.60	952035
2020-06-15	34.52	36.13	34.09	35.79	887383
2020-06-16	36.56	36.91	35.37	35.89	600044
2020-06-17	35.91	36.41	35.89	36.15	546549
2020-06-18	35.59	35.91	35.01	35.46	791655
2020-06-19	36.13	36.36	35.51	36.35	1603251
2020-06-22	35.94	36.32	35.55	35.99	933455
2020-06-23	36.61	37.10	36.44	36.85	570613
2020-06-24	36.53	36.64	35.77	36.04	832021
2020-06-25	36.05	36.87	35.74	36.85	645885
2020-06-26	36.72	36.98	35.94	36.27	1442853
2020-06-29	36.58	37.10	36.48	36.89	416044
2020-06-30	36.80	38.37	36.62	38.24	1240786
2020-07-01	38.33	38.39	36.66	37.11	957977
2020-07-02	37.86	38.35	37.38	37.41	583141
2020-07-06	38.46	39.17	38.00	39.17	1206611
2020-07-07	38.83	39.11	38.43	38.46	1344089
2020-07-08	38.85	39.25	38.37	39.09	792963
2020-07-09	39.42	39.42	38.39	38.78	752779
2020-07-10	39.05	40.09	38.46	40.06	915812
2020-07-13	40.75	40.94	39.27	39.61	1208491
2020-07-14	39.35	40.91	39.15	40.84	1025474
2020-07-15	41.35	41.50	40.57	41.16	987066
2020-07-16	40.62	41.43	40.31	40.99	714589
2020-07-17	41.37	42.14	40.94	42.00	698440
2020-07-20	41.84	42.27	41.38	42.11	827116
2020-07-21	42.18	42.53	41.51	41.59	686539
2020-07-22	41.82	42.21	41.33	42.04	904988
2020-07-23	42.25	42.65	41.45	41.70	639915
2020-07-24	41.29	41.66	40.62	41.42	965924
2020-07-27	41.95	44.37	41.63	44.30	1082443
2020-07-28	43.69	43.83	42.66	43.15	1002819
2020-07-29	43.24	43.91	41.89	42.57	826657
2020-07-30	41.61	42.39	41.42	42.14	918121
2020-07-31	42.08	42.22	41.49	42.03	688375
2020-08-03	42.54	42.86	42.03	42.46	693202
2020-08-04	41.20	41.90	40.40	41.89	1126765
2020-08-05	43.03	43.96	43.03	43.54	680732
2020-08-06	43.89	44.82	43.36	44.39	956565
2020-08-07	43.84	44.03	42.83	43.33	868647
2020-08-10	43.70	44.42	43.55	43.70	659951
2020-08-11	43.71	43.81	42.63	42.81	944491
2020-08-12	43.57	44.00	43.30	43.59	737854
2020-08-13	43.27	44.02	42.81	43.14	691203
2020-08-14	43.09	43.47	42.90	43.45	520843
2020-08-17	44.23	44.92	43.97	44.16	561891
2020-08-18	44.95	45.61	44.75	44.76	854211
2020-08-19	45.06	45.72	44.86	44.93	792519
2020-08-20	44.26	44.75	43.86	44.71	519930
2020-08-21	44.15	44.46	43.96	44.22	480127
2020-08-24	44.87	45.01	44.26	44.82	488659
2020-08-25	44.98	45.10	44.20	44.50	429557
2020-08-26	44.72	45.43	44.66	45.36	410529
2020-08-27	45.74	45.84	44.29	44.54	479803
2020-08-28	45.41	46.65	45.12	46.36	642455
2020-08-31	46.67	46.82	46.17	46.25	814513
2020-09-01	46.60	47.30	46.16	46.65	1325485
2020-09-02	46.70	46.75	45.59	46.13	791853
2020-09-03	45.45	45.45	43.72	44.81	906227
2020-09-04	45.36	45.68	44.19	45.17	655971
2020-09-08	44.14	44.74	43.20	44.04	822640
2020-09-09	44.86	45.55	44.66	45.07	1105025
2020-09-10	44.96	45.20	43.62	43.73	877483
2020-09-11	44.55	45.40	44.40	45.09	986895
2020-09-14	45.81	46.11	45.44	45.51	762796
2020-09-15	46.14	46.39	45.38	45.47	560622
2020-09-16	45.78	46.04	45.13	45.24	741317
2020-09-17	44.70	45.52	44.42	45.37	828724
2020-09-18	45.59	45.63	44.61	44.69	1121875
2020-09-21	43.62	43.75	42.42	43.43	1020620
2020-09-22	43.87	44.09	43.03	43.64	702942
2020-09-23	43.35	43.61	42.24	42.26	817080
2020-09-24	41.92	43.36	41.60	42.84	822998
2020-09-25	42.47	42.90	42.29	42.77	661541
2020-09-28	43.69	43.98	43.12	43.16	853717
2020-09-29	43.03	43.28	42.72	42.74	1033686
2020-09-30	43.11	43.67	42.89	43.53	1409026
2020-10-01	43.69	43.93	42.45	42.78	903051
2020-10-02	41.97	44.48	41.95	43.87	725802
2020-10-05	44.09	45.34	44.01	44.99	807824
2020-10-06	45.05	45.13	43.82	43.86	757346
2020-10-07	44.78	46.29	44.59	45.34	826686
2020-10-08	45.68	45.95	45.06	45.61	469047
2020-10-09	46.40	46.61	45.93	46.23	949464
2020-10-12	46.15	46.25	45.70	46.11	407647
2020-10-13	46.06	46.18	45.36	45.57	490821
2020-10-14	44.63	45.98	44.11	45.73	515604
2020-10-15	45.03	46.52	45.00	46.13	739242
2020-10-16	46.49	46.67	46.04	46.10	652326
2020-10-19	46.30	47.17	45.81	45.96	675934
2020-10-20	46.57	47.79	46.27	47.36	1116246
2020-10-21	47.81	48.73	47.63	47.99	1181115
2020-10-22	47.99	48.75	47.80	48.34	1075013
2020-10-23	48.50	50.18	48.23	49.95	1067966
2020-10-26	49.13	50.01	48.44	49.16	798424
2020-10-27	49.28	50.62	49.18	49.95	1624368
2020-10-28	48.67	49.81	47.98	49.44	959577
2020-10-29	49.06	50.54	48.87	50.49	1190211
2020-10-30	50.29	50.94	49.92	50.33	1173784
2020-11-02	50.84	52.20	50.76	52.12	1291580
2020-11-03	52.74	52.83	51.55	51.85	771826
2020-11-04	51.96	52.11	50.68	50.85	593649
2020-11-05	51.69	52.55	51.52	52.16	875279
2020-11-06	52.78	53.21	52.41	52.53	608039
2020-11-09	53.97	54.79	52.54	52.56	1384521
2020-11-10	52.34	52.75	51.45	52.08	930715
2020-11-11	52.11	52.33	51.66	52.06	723570
2020-11-12	52.32	53.19	51.24	51.52	1046425
2020-11-13	52.05	52.35	51.80	52.30	1033757
2020-11-16	53.16	53.84	52.93	53.40	708926
2020-11-17	53.40	54.31	52.92	53.93	1522653
2020-11-18	54.21	54.46	53.19	53.72	633288
2020-11-19	53.48	54.05	52.80	53.89	461925
2020-11-20	54.51	55.24	54.34	54.64	1281424
2020-11-23	55.41	56.08	55.26	55.91	900114
2020-11-24	56.55	57.68	56.45	57.22	1176786
2020-11-25	57.02	57.88	56.40	57.67	705789
2020-11-27	58.22	58.92	58.06	58.51	514341
2020-11-30	58.30	58.84	57.07	57.09	1852089
2020-12-01	58.17	58.63	57.48	57.84	1075248
2020-12-02	57.88	58.40	57.35	57.88	1228580
2020-12-03	58.37	58.84	57.77	57.99	1103804
2020-12-04	58.38	58.98	58.35	58.67	912764
2020-12-07	58.35	58.49	56.67	56.98	825720
2020-12-08	56.63	58.40	56.63	57.99	1075256
2020-12-09	58.22	58.45	56.40	57.19	1072254
2020-12-10	56.94	57.59	56.61	56.89	1092399
2020-12-11	56.48	57.57	56.45	57.46	558142
2020-12-14	57.84	57.95	56.44	56.95	696602
2020-12-15	58.15	58.25	57.69	58.20	572809
2020-12-16	58.66	60.46	58.36	59.39	1067393
2020-12-17	60.15	61.15	60.10	60.49	1126321
2020-12-18	60.55	60.97	59.87	60.34	1172616
2020-12-21	59.08	61.38	58.66	61.34	806840
2020-12-22	61.15	61.21	60.06	60.67	853138
2020-12-23	60.99	61.98	60.96	61.93	1124418
2020-12-24	62.25	62.48	61.56	61.63	379822
2020-12-28	62.50	62.67	60.81	61.09	428925
2020-12-29	61.23	62.02	60.76	61.80	537198
2020-12-30	61.80	63.35	61.80	63.29	768187
2020-12-31	63.36	63.36	62.27	62.61	510974
2021-01-04	64.79	65.86	64.28	64.68	1541679
2021-01-05	64.37	65.60	64.28	65.54	1091841
2021-01-06	65.93	67.02	65.50	66.30	1117713
2021-01-07	67.31	68.60	67.07	68.44	1281954
2021-01-08	68.35	68.71	67.26	68.69	923894
2021-01-11	66.52	68.59	65.94	67.94	940357
2021-01-12	68.27	69.21	67.35	69.05	950692
2021-01-13	69.03	69.03	67.38	67.54	563332
2021-01-14	67.54	68.93	66.15	68.27	788566
2021-01-15	66.98	67.85	66.13	66.45	668762
2021-01-19	67.54	68.88	67.35	68.17	1074762
2021-01-20	69.23	69.23	67.37	67.57	773424
2021-01-21	67.50	68.06	66.97	67.70	510597
2021-01-22	66.46	68.55	65.80	68.29	686416
2021-01-25	68.80	68.98	66.25	67.10	937730
2021-01-26	67.96	68.49	66.73	67.07	941088
2021-01-27	65.40	65.77	63.77	64.81	1103833
2021-01-28	65.77	67.13	65.23	66.49	1103154
2021-01-29	67.10	67.16	63.77	63.85	1250078
2021-02-01	65.14	66.30	64.29	66.22	939981
2021-02-02	66.22	66.34	64.54	65.51	1021535
2021-02-03	66.16	66.25	65.23	65.28	1187958
2021-02-04	65.33	66.92	64.97	66.85	689680
2021-02-05	67.26	69.49	67.01	68.71	1434802
2021-02-08	69.47	70.37	68.30	67.91	1032379
2021-02-09	67.69	68.45	66.71	68.33	708450
2021-02-10	69.68	70.11	67.94	68.75	824371
2021-02-11	68.45	69.37	67.09	67.93	574870
2021-02-12	67.71	69.71	67.61	69.67	717017
2021-02-16	72.11	72.18	69.85	70.21	1082479
2021-02-17	70.50	71.86	70.11	71.47	1241305
2021-02-18	72.33	73.21	70.97	71.64	1252183
2021-02-19	73.12	76.43	72.81	76.36	2002781
2021-02-22	78.84	79.95	77.65	78.39	2074168
2021-02-23	76.37	76.86	73.11	76.22	1793907
2021-02-24	76.11	76.15	74.67	75.46	1464641
2021-02-25	74.87	75.38	72.14	72.19	1330600
2021-02-26	71.55	71.87	68.25	68.59	2673913
2021-03-01	70.02	72.37	69.81	72.01	1387510
2021-03-02	72.62	73.90	71.72	73.21	1503115
2021-03-03	72.86	75.12	72.59	74.03	1322828
2021-03-04	72.65	72.80	67.38	68.65	1975997
2021-03-05	70.17	71.22	67.42	70.90	1092912
2021-03-08	70.73	71.48	69.71	69.74	801558
2021-03-09	69.17	70.67	67.95	70.16	1411720
2021-03-10	70.28	73.09	69.95	72.25	1329670
2021-03-11	74.17	76.56	73.49	75.20	1761040
2021-03-12	74.05	75.34	73.69	74.99	604566
2021-03-15	74.78	75.19	72.04	72.85	1221160
2021-03-16	73.06	73.06	70.79	70.96	1154842
2021-03-17	70.30	71.93	69.77	71.42	789112
2021-03-18	71.35	72.19	70.07	70.13	918697
2021-03-19	69.95	70.30	68.36	69.36	1569713
2021-03-22	69.67	69.89	68.47	69.31	1027576
2021-03-23	68.24	68.94	65.28	65.55	1918206
2021-03-24	66.45	67.23	64.49	64.88	1724652
2021-03-25	62.72	63.76	61.49	63.29	2410242
2021-03-26	65.04	66.93	64.37	66.75	1527797
2021-03-29	66.34	66.42	64.87	65.46	1282906
2021-03-30	65.21	66.03	64.83	65.47	1146761
2021-03-31	66.39	66.51	65.21	65.26	966557
2021-04-01	65.86	66.87	65.48	66.74	1166375
2021-04-05	68.08	70.05	67.88	68.94	1399269
2021-04-06	69.15	70.47	68.36	68.65	1355346
2021-04-07	68.45	68.77	67.68	68.11	936754
2021-04-08	68.47	70.19	67.68	69.68	974632
2021-04-09	69.05	69.07	67.45	68.25	884631
2021-04-12	67.84	68.00	67.20	67.68	985595
2021-04-13	67.69	68.77	67.28	68.19	705929
2021-04-14	69.26	71.57	69.03	70.60	943964
2021-04-15	71.61	72.08	70.35	71.99	1535255
2021-04-16	72.26	73.78	72.26	73.27	979180
2021-04-19	73.74	74.72	70.92	71.64	1385115
2021-04-20	71.17	71.43	68.14	68.64	1385698
2021-04-21	66.62	69.49	66.23	69.30	1594064
2021-04-22	68.84	68.84	66.29	66.46	1511920
2021-04-23	67.63	69.07	67.34	68.88	1115799
2021-04-26	69.63	70.63	69.05	70.09	1289393
2021-04-27	69.97	70.55	69.39	70.17	1178006
2021-04-28	70.04	70.39	68.47	70.21	723941
2021-04-29	70.96	71.06	68.40	69.24	755614
2021-04-30	68.35	69.47	66.51	66.74	1726211
2021-05-03	67.56	68.03	66.83	66.90	1120302
2021-05-04	66.93	67.31	65.75	66.96	886743
2021-05-05	67.86	70.10	67.31	69.75	950247
2021-05-06	70.31	70.36	68.84	70.02	1282719
2021-05-07	71.12	74.04	70.53	73.24	1892845
2021-05-10	76.08	80.09	75.96	77.35	4875319
2021-05-11	75.32	78.60	73.89	78.28	2242824
2021-05-12	77.78	78.88	75.35	75.67	1606608
2021-05-13	75.00	77.32	72.77	74.18	1340109
2021-05-14	73.89	74.67	71.92	73.36	1366083
2021-05-17	73.56	75.49	72.65	75.34	1421081
2021-05-18	76.74	76.99	73.58	73.61	1288833
2021-05-19	70.67	71.45	67.76	68.27	2425754
2021-05-20	69.05	69.51	67.64	68.19	1088759
2021-05-21	68.57	68.92	65.91	66.77	1964533
2021-05-24	66.49	66.63	65.19	65.43	1312596
2021-05-25	65.24	65.79	64.26	64.41	1223272
2021-05-26	64.77	65.45	64.26	64.66	1681755
2021-05-27	66.11	67.47	65.91	66.53	1967462
2021-05-28	66.36	67.33	65.51	67.06	1806460
2021-06-01	69.03	69.62	68.03	68.91	1763456
2021-06-02	68.64	69.51	67.75	69.10	1648881
2021-06-03	67.85	68.18	66.05	66.73	1609021
2021-06-04	67.34	68.69	66.38	68.41	1622719
2021-06-07	67.74	68.18	64.69	65.61	2197795
2021-06-08	65.88	67.14	65.37	66.21	1663925
2021-06-09	66.16	66.16	63.96	64.03	1909060
2021-06-10	64.42	65.31	63.95	64.40	1570320
2021-06-11	65.67	66.44	64.20	64.37	1553764
2021-06-14	64.05	64.08	62.79	63.27	1359608
2021-06-15	62.13	62.13	59.81	60.71	3854874
2021-06-16	60.09	60.55	59.53	60.27	2307830
2021-06-17	59.67	59.90	56.20	57.12	3084137
2021-06-18	57.08	57.73	56.73	57.19	2501190
2021-06-21	57.90	59.40	57.74	59.29	1819981
2021-06-22	59.66	60.18	58.76	59.90	1663751
2021-06-23	61.05	62.00	60.31	60.59	1911765
2021-06-24	60.99	61.89	60.53	61.21	1056450
2021-06-25	62.16	63.08	61.75	61.94	2399989
2021-06-28	62.21	62.35	61.32	61.97	1214736
2021-06-29	62.07	62.54	61.48	62.52	1244807
2021-06-30	62.32	62.52	61.70	61.85	1103685
2021-07-01	62.58	62.81	60.47	60.75	1266168
2021-07-02	60.96	61.91	60.68	61.72	709962
2021-07-06	61.90	61.90	59.50	60.04	1394423
2021-07-07	60.78	61.58	59.93	61.53	1356839
2021-07-08	59.91	61.02	59.00	60.47	1071286
2021-07-09	61.84	63.01	61.27	62.67	1114451
2021-07-12	61.72	63.00	61.30	62.57	1295429
2021-07-13	62.21	62.78	61.50	61.91	935302
2021-07-14	62.59	63.03	60.78	61.35	919915
2021-07-15	62.16	63.03	60.82	61.50	978260
2021-07-16	60.58	61.04	59.14	59.57	1578895
2021-07-19	57.69	58.64	57.10	58.53	1428217
2021-07-20	58.51	59.75	57.84	59.65	991612
2021-07-21	59.85	61.53	59.85	61.10	1176953
2021-07-22	61.52	61.52	60.26	60.64	984542
2021-07-23	60.84	60.96	59.62	60.65	1040952
2021-07-26	61.39	63.12	61.14	62.21	1476457
2021-07-27	61.75	62.75	60.91	62.49	963555
2021-07-28	62.90	63.43	62.30	62.67	1350765
2021-07-29	63.93	65.14	63.77	65.10	1286322
2021-07-30	64.48	64.98	62.65	63.11	1780519
2021-08-02	64.33	64.97	62.05	62.13	1555072
2021-08-03	62.49	63.36	61.96	62.93	968497
2021-08-04	62.50	62.87	62.12	62.17	787808
2021-08-05	61.54	62.73	61.33	62.54	824721
2021-08-06	62.85	63.81	62.48	62.89	788794
2021-08-09	62.32	62.80	61.56	62.72	694964
2021-08-10	62.68	64.23	62.56	63.10	1034128
2021-08-11	63.51	64.71	63.23	63.98	1110189
2021-08-12	63.73	63.73	62.92	63.47	883454
2021-08-13	63.65	64.66	63.56	64.62	943868
2021-08-16	63.28	63.41	61.57	62.35	719485
2021-08-17	61.54	61.69	59.73	60.70	969283
2021-08-18	59.78	61.30	59.42	60.11	1000509
2021-08-19	58.50	59.00	58.00	58.53	1024749
2021-08-20	58.41	59.06	58.09	58.45	939885
2021-08-23	59.42	60.57	58.81	60.29	998535
2021-08-24	61.32	61.71	60.35	60.63	1250265
2021-08-25	60.34	60.84	59.98	60.03	566177
2021-08-26	59.50	59.61	58.53	58.85	867227
2021-08-27	59.34	60.81	59.27	60.58	939940
2021-08-30	60.88	61.22	60.15	60.61	805677
2021-08-31	60.79	60.95	59.49	60.18	855357
2021-09-01	59.49	59.85	58.39	59.35	839480
2021-09-02	59.77	60.52	59.63	60.00	799200
2021-09-03	60.35	60.70	59.89	60.23	535070
2021-09-07	59.97	60.85	59.73	59.97	674714
2021-09-08	59.62	59.91	57.69	57.70	919544
2021-09-09	57.74	58.54	57.25	57.87	712046
2021-09-10	58.90	60.89	58.90	59.49	866251
2021-09-13	60.19	60.19	58.73	59.11	620435
2021-09-14	58.93	59.16	57.97	58.43	582663
2021-09-15	59.12	60.01	58.90	59.94	556553
2021-09-16	58.51	58.59	56.56	56.86	1113902
2021-09-17	56.79	56.95	55.69	56.26	1586451
2021-09-20	53.85	54.78	52.81	54.69	1520726
2021-09-21	55.12	55.19	53.41	54.28	1317052
2021-09-22	55.31	55.85	54.49	54.57	832521
2021-09-23	54.57	55.70	54.57	54.94	1080022
2021-09-24	54.53	55.98	54.53	55.72	682546
2021-09-27	55.77	57.09	55.63	56.97	1017630
2021-09-28	56.47	56.47	54.80	55.96	813640
2021-09-29	56.55	56.60	54.85	54.97	935706
2021-09-30	54.36	54.68	53.41	53.98	1763824
2021-10-01	54.60	55.03	53.39	54.60	849575
2021-10-04	55.53	55.64	54.18	54.35	779804
2021-10-05	54.23	54.48	53.46	54.08	974220
2021-10-06	53.40	54.46	53.17	54.04	1333658
2021-10-07	55.14	56.69	55.14	56.07	1099654
2021-10-08	56.67	56.72	55.62	56.35	1029760
2021-10-11	57.89	58.45	56.67	56.71	1304871
2021-10-12	56.60	56.87	56.09	56.62	906303
2021-10-13	56.93	57.85	56.68	57.21	1425039
2021-10-14	58.60	60.98	58.21	60.57	2066044
2021-10-15	61.34	64.33	60.62	63.66	2499616
2021-10-18	62.06	63.25	61.65	62.61	1131697
2021-10-19	63.02	63.86	62.47	63.57	1173621
2021-10-20	63.12	63.59	62.85	63.17	1127682
2021-10-21	62.02	62.29	60.59	61.87	1000716
2021-10-22	63.35	63.43	61.41	61.67	1044040
2021-10-25	61.93	63.37	61.38	63.07	862403
2021-10-26	62.98	63.10	61.65	61.90	820026
2021-10-27	60.58	61.17	58.70	58.95	1182698
2021-10-28	59.55	60.04	58.98	59.41	1045412
2021-10-29	58.60	58.99	57.61	57.68	1132909
2021-11-01	57.81	58.58	57.61	58.18	665643
2021-11-02	57.83	58.21	57.13	57.86	816302
2021-11-03	57.79	57.86	56.25	56.84	1076995
2021-11-04	57.06	57.32	55.93	56.66	966487
2021-11-05	56.73	57.26	56.18	57.11	865972
2021-11-08	58.19	60.09	58.16	58.46	1652429
2021-11-09	57.92	58.85	56.78	57.52	1278698
2021-11-10	57.23	57.71	55.83	55.97	823005
2021-11-11	57.40	60.06	57.35	59.35	2041514
2021-11-12	59.00	60.40	58.52	60.06	1015428
2021-11-15	59.62	59.77	58.39	58.45	847630
2021-11-16	58.44	58.64	57.58	58.24	800449
2021-11-17	57.85	58.57	56.71	57.14	944559
2021-11-18	56.75	57.83	56.75	57.71	928407
2021-11-19	57.47	58.25	57.35	57.38	670925
2021-11-22	56.22	56.25	54.39	55.76	1589311
2021-11-23	56.39	57.60	56.34	56.95	837923
2021-11-24	57.13	57.74	56.71	57.02	684174
2021-11-26	55.04	55.77	54.10	55.49	732279
2021-11-29	56.25	57.39	55.54	57.27	981576
2021-11-30	57.01	57.31	55.18	56.25	1551447
2021-12-01	56.97	58.10	55.07	55.19	1420230
2021-12-02	55.29	56.45	55.19	56.43	1160886
2021-12-03	56.73	56.97	55.19	55.94	837677
2021-12-06	56.84	57.08	55.38	56.51	659067
2021-12-07	57.79	58.59	57.34	57.52	917238
2021-12-08	57.46	58.53	57.31	57.99	554956
2021-12-09	58.19	58.80	57.16	58.77	808257
2021-12-10	58.80	59.13	57.96	58.13	753094
2021-12-13	58.22	58.46	56.94	57.25	1117623
2021-12-14	56.98	58.26	56.82	57.04	863848
2021-12-15	56.36	56.42	54.34	54.90	2072350
2021-12-16	56.30	57.09	55.37	56.11	2827713
2021-12-17	56.18	56.64	55.41	56.13	1938173
2021-12-20	54.98	55.36	54.27	55.21	962288
2021-12-21	55.87	57.08	55.75	56.96	823600
2021-12-22	56.71	57.11	56.23	57.08	678117
2021-12-23	56.77	58.04	56.70	57.88	673514
2021-12-27	57.72	58.98	57.66	58.95	625688
2021-12-28	58.60	59.20	58.60	58.71	448878
2021-12-29	58.48	59.11	58.03	58.54	547565
2021-12-30	58.89	59.77	58.83	58.87	651428
2021-12-31	58.79	59.53	58.56	59.34	473496
2022-01-03	59.15	59.50	58.58	59.05	809005
2022-01-04	59.72	60.79	59.39	60.17	721228
2022-01-05	60.47	61.70	60.03	60.22	1094943
2022-01-06	60.18	60.59	59.32	60.14	1123472
2022-01-07	61.07	61.96	60.19	61.87	802563
2022-01-10	61.87	62.35	60.41	61.40	934489
2022-01-11	61.46	63.56	61.15	63.47	1219459
2022-01-12	65.62	66.85	65.45	66.55	2393925
2022-01-13	66.28	67.16	65.17	65.35	1442195
2022-01-14	64.45	65.62	64.06	65.19	887733
2022-01-18	65.28	67.13	65.18	65.91	1387825
2022-01-19	66.83	67.74	65.68	65.77	1385443
2022-01-20	66.25	67.29	64.91	65.39	1411832
2022-01-21	64.51	64.88	63.09	63.71	1452718
2022-01-24	61.54	62.34	60.10	62.33	1522736
2022-01-25	61.54	62.46	59.72	62.15	1309831
2022-01-26	63.38	64.30	61.55	62.12	1451700
2022-01-27	63.02	63.60	60.87	61.51	1037799
2022-01-28	60.86	60.86	58.94	60.16	1140289
2022-01-31	59.70	61.43	59.61	61.43	893974
2022-02-01	62.39	62.91	61.49	62.65	970458
2022-02-02	62.88	62.88	60.94	61.57	1378481
2022-02-03	61.53	61.56	60.26	60.75	1061162
2022-02-04	59.93	61.10	59.42	60.78	1028766
2022-02-07	61.15	61.60	60.27	61.22	924959
2022-02-08	61.77	63.21	61.45	63.10	1115695
2022-02-09	63.98	65.37	63.21	65.21	1352634
2022-02-10	65.07	66.64	64.28	64.61	1509627
2022-02-11	63.75	65.63	63.26	63.62	1713585
2022-02-14	63.69	64.20	62.08	63.76	1224101
2022-02-15	63.19	64.77	62.92	64.74	1038254
2022-02-16	65.18	66.09	64.93	65.99	972295
2022-02-17	65.59	65.75	64.29	64.68	1014647
2022-02-18	65.40	65.84	64.20	64.99	898043
2022-02-22	65.20	65.75	63.79	64.33	947680
2022-02-23	64.65	64.97	63.51	63.70	962626
2022-02-24	61.81	63.64	61.74	63.51	1211096
2022-02-25	63.84	66.15	63.83	66.14	987391
2022-02-28	65.51	67.25	65.32	66.72	1441981
2022-03-01	67.51	70.41	67.38	69.07	1945961
2022-03-02	69.59	70.55	68.45	70.10	1416205
2022-03-03	71.01	72.66	70.39	72.34	1373205
2022-03-04	72.47	73.67	71.00	73.65	1277365
2022-03-07	73.30	73.57	70.63	71.42	1451540
2022-03-08	70.30	73.42	70.30	71.95	1600705
2022-03-09	70.63	73.08	69.68	71.99	1895080
2022-03-10	72.60	73.83	71.78	72.40	1819025
2022-03-11	71.69	72.70	71.07	71.22	1360964
2022-03-14	70.12	70.13	66.38	66.85	1618018
2022-03-15	65.38	66.10	64.71	65.79	1420124
2022-03-16	66.69	67.79	66.03	67.76	952163
2022-03-17	68.27	70.59	68.09	70.27	1164668
2022-03-18	69.76	71.49	69.33	71.45	1906375
2022-03-21	72.10	74.62	72.07	74.10	1122150
2022-03-22	74.11	75.69	73.30	73.60	1094448
2022-03-23	74.13	75.42	73.86	74.59	872652
2022-03-24	73.46	74.51	72.85	74.14	1233857
2022-03-25	74.04	74.82	73.37	74.67	923276
2022-03-28	74.04	74.04	72.14	73.33	641971
2022-03-29	72.73	73.77	72.04	73.49	819835
2022-03-30	74.04	74.81	73.39	73.88	737006
2022-03-31	73.99	74.79	72.96	72.98	915721
2022-04-01	73.49	75.17	73.34	75.16	1015520
2022-04-04	75.73	76.26	74.39	75.00	895976
2022-04-05	74.64	75.00	71.20	71.36	1767418
2022-04-06	71.01	71.54	69.19	70.09	1036062
2022-04-07	70.09	71.17	69.60	70.60	630600
2022-04-08	71.14	71.95	70.74	70.99	643735
2022-04-11	70.87	71.07	69.70	70.71	678396
2022-04-12	72.09	72.58	70.43	70.57	694440
2022-04-13	70.97	71.77	70.81	71.73	913613
2022-04-14	71.48	71.85	69.86	69.99	913655
2022-04-18	70.27	71.14	69.86	70.40	621503
2022-04-19	69.59	70.36	69.35	69.88	706426
2022-04-20	69.23	69.45	67.79	69.03	1133342
2022-04-21	68.32	68.69	64.43	65.55	2077510
2022-04-22	64.99	65.45	63.01	63.60	1470788
2022-04-25	61.85	62.28	59.87	61.82	2175171
2022-04-26	61.78	61.83	59.58	59.68	1524911
2022-04-27	61.05	61.99	60.32	60.50	1116844
2022-04-28	60.58	61.50	58.90	60.58	1032346
2022-04-29	61.60	62.65	59.81	59.87	1291724
2022-05-02	59.11	59.64	58.26	59.49	1126796
2022-05-03	59.55	61.02	59.55	60.35	1300692
2022-05-04	60.34	62.68	59.90	62.43	1284798
2022-05-05	62.45	62.52	59.07	60.18	1311284
2022-05-06	59.33	59.46	57.59	59.05	1487469
2022-05-09	57.17	57.61	55.90	56.13	1930348
2022-05-10	56.82	57.03	54.88	55.49	1971123
2022-05-11	56.25	56.76	54.74	54.85	1461689
2022-05-12	53.85	54.35	51.95	52.60	2954658
2022-05-13	52.88	53.85	51.98	51.74	2831316
2022-05-16	52.07	52.46	51.31	51.85	1830367
2022-05-17	52.65	54.84	52.44	54.78	2062027
2022-05-18	54.51	55.00	53.49	53.73	1932317
2022-05-19	53.90	56.65	53.90	55.97	1997236
2022-05-20	56.70	56.85	55.54	56.79	1688809
2022-05-23	58.19	58.79	57.48	58.13	1680082
2022-05-24	57.84	58.86	57.07	58.70	1397095
2022-05-25	58.11	58.97	57.90	58.70	1054753
2022-05-26	58.70	59.15	57.71	58.83	881070
2022-05-27	59.72	60.38	58.91	60.35	1131302
2022-05-31	60.86	61.68	58.92	59.40	2226885
2022-06-01	59.70	60.34	58.80	59.60	1362684
2022-06-02	61.06	62.04	60.91	61.92	1380908
2022-06-03	61.15	61.71	60.55	61.00	902477
2022-06-06	61.63	62.19	61.08	61.61	1234086
2022-06-07	60.86	62.47	60.86	62.39	935143
2022-06-08	61.54	61.79	60.74	60.86	854867
2022-06-09	60.18	60.47	58.68	58.75	965645
2022-06-10	57.52	58.35	57.10	57.80	982124
2022-06-13	55.91	56.60	54.20	55.51	1235942
2022-06-14	55.51	55.69	54.39	55.01	1106899
2022-06-15	55.92	56.10	54.25	55.43	1065302
2022-06-16	53.85	54.91	53.36	54.04	1593371
2022-06-17	53.62	54.00	52.72	53.32	2431620
2022-06-21	53.65	54.14	53.12	53.19	1141741
2022-06-22	51.49	51.77	50.50	50.82	1591438
2022-06-23	49.99	50.38	47.02	47.63	2967531
2022-06-24	47.70	50.07	47.54	49.52	2603386
2022-06-27	50.10	50.65	49.34	49.60	2129402
2022-06-28	50.57	51.31	49.67	49.87	1229856
2022-06-29	50.54	50.54	48.90	49.47	1099154
2022-06-30	48.41	48.78	47.26	47.89	1621231
2022-07-01	47.24	48.19	46.55	48.18	1340345
2022-07-05	46.45	46.62	44.71	46.02	1775344
2022-07-06	45.97	46.94	44.91	46.88	2320522
2022-07-07	48.68	49.61	48.63	49.27	2205165
2022-07-08	49.16	49.38	48.20	49.17	1711127
2022-07-11	47.70	48.24	47.17	47.36	1236434
2022-07-12	46.59	47.55	46.43	46.50	1361940
2022-07-13	45.84	46.99	45.29	46.38	1486570
2022-07-14	44.33	44.86	42.98	44.17	2644062
2022-07-15	44.57	45.26	43.54	45.15	1268479
2022-07-18	46.58	47.09	45.81	45.98	1596803
2022-07-19	45.84	47.31	45.60	47.19	1456194
2022-07-20	47.19	47.70	46.61	46.62	1151392
2022-07-21	46.24	47.36	45.75	47.35	1262605
2022-07-22	48.27	48.31	46.09	46.22	1312814
2022-07-25	47.19	48.14	46.89	47.32	1746433
2022-07-26	47.70	47.70	46.79	46.96	1213992
2022-07-27	46.83	47.04	44.65	46.46	2470922
2022-07-28	47.28	47.88	44.94	46.04	2180247
2022-07-29	46.34	48.29	45.91	47.88	2150416
2022-08-01	47.36	47.36	45.47	46.09	1588821
2022-08-02	45.86	46.11	44.93	44.99	1599423
2022-08-03	45.19	45.24	44.11	44.67	1616536
2022-08-04	44.89	45.06	44.34	44.52	1369107
2022-08-05	44.42	45.97	44.04	45.62	1462434
2022-08-08	46.34	47.00	45.44	45.80	1692982
2022-08-09	45.94	46.07	45.25	45.27	1434402
2022-08-10	46.11	46.81	45.77	46.44	1531864
2022-08-11	46.88	47.94	46.61	46.73	1493742
2022-08-12	46.43	47.35	46.11	47.29	927661
2022-08-15	45.93	46.72	45.47	46.71	1607814
2022-08-16	47.19	47.51	46.60	47.42	954877
2022-08-17	46.55	46.71	45.92	46.31	1425240
2022-08-18	46.63	47.72	46.55	47.52	1247813
2022-08-19	46.91	47.10	46.26	46.54	1074848
2022-08-22	45.79	46.23	45.38	45.86	1153144
2022-08-23	46.54	48.23	46.42	47.48	1383976
2022-08-24	46.82	47.37	46.54	47.34	914866
2022-08-25	48.03	48.74	47.32	48.68	1469328
2022-08-26	49.02	49.68	48.23	49.39	2802156
2022-08-29	48.26	48.68	47.16	47.86	1906290
2022-08-30	47.39	47.43	45.43	45.71	1994299
2022-08-31	45.43	46.03	44.90	45.26	1841126
2022-09-01	43.97	44.17	42.94	43.62	1704033
2022-09-02	44.68	45.10	43.84	43.93	1091618
2022-09-06	44.33	44.63	43.24	43.39	1232397
2022-09-07	42.85	44.04	42.61	43.97	1705441
2022-09-08	44.12	45.68	43.76	45.49	1574132
2022-09-09	46.18	47.45	46.18	47.31	1320552
2022-09-12	48.08	48.16	47.12	47.64	1753539
2022-09-13	46.15	47.18	45.92	46.36	1548754
2022-09-14	45.95	46.06	44.71	45.06	1135676
2022-09-15	44.93	46.11	44.72	44.96	1316055
2022-09-16	44.90	45.63	44.31	44.88	2537424
2022-09-19	43.99	46.01	43.91	46.01	964108
2022-09-20	45.32	45.58	44.82	45.50	1014568
2022-09-21	45.68	45.76	43.61	43.61	1268192
2022-09-22	44.53	44.76	43.63	43.82	1290839
2022-09-23	42.46	42.56	41.18	41.78	1674671
2022-09-26	41.02	42.09	40.79	41.16	1027856
2022-09-27	42.07	42.43	41.63	41.95	1351413
2022-09-28	41.88	43.14	41.88	42.98	1403904
2022-09-29	43.26	43.46	41.63	43.08	1808455
2022-09-30	42.75	44.45	42.67	43.11	1451201
2022-10-03	44.02	46.23	43.98	45.90	1781747
2022-10-04	46.71	47.03	46.15	47.01	2199551
2022-10-05	46.13	47.12	45.77	46.76	1475429
2022-10-06	45.89	46.75	45.69	46.44	1573474
2022-10-07	45.83	46.95	45.61	46.07	1941053
2022-10-10	46.43	47.23	45.61	45.64	1704708
2022-10-11	45.17	46.33	44.42	45.46	1490504
2022-10-12	45.25	46.38	44.70	46.22	1312218
2022-10-13	44.90	47.51	44.75	46.87	1460035
2022-10-14	46.92	47.02	45.00	45.22	1548227
2022-10-17	46.33	47.01	45.24	45.82	1207504
2022-10-18	46.46	46.52	45.01	45.50	1124251
2022-10-19	45.10	45.42	44.24	44.62	1270717
2022-10-20	44.73	46.77	44.61	45.34	2022727
2022-10-21	44.61	46.95	44.20	46.90	2820614
2022-10-24	45.90	46.09	43.74	44.06	2500387
2022-10-25	43.56	45.86	43.44	45.53	1878215
2022-10-26	46.44	47.75	46.17	47.30	2279669
2022-10-27	46.85	46.96	45.77	46.49	1770849
2022-10-28	46.04	46.17	44.41	45.30	1975133
2022-10-31	44.64	46.09	44.58	45.16	2121240
2022-11-01	46.92	48.31	46.75	48.09	2163228
2022-11-02	47.92	48.17	46.07	46.14	1525379
2022-11-03	45.47	46.57	44.85	46.54	1662763
2022-11-04	49.70	51.84	49.30	51.63	2770320
2022-11-07	51.59	52.06	50.60	50.52	1707092
2022-11-08	51.20	53.05	50.99	52.01	2329051
2022-11-09	51.23	52.33	50.97	51.29	1819229
2022-11-10	53.16	54.08	52.62	54.06	1653849
2022-11-11	56.38	58.79	56.05	58.07	3035134
2022-11-14	56.92	58.65	56.92	58.15	1882758
2022-11-15	58.87	59.51	57.72	58.31	1615487
2022-11-16	57.31	57.71	56.44	57.04	1736361
2022-11-17	55.62	56.50	55.16	56.33	935680
2022-11-18	56.33	56.47	55.31	55.79	809840
2022-11-21	54.87	55.09	54.10	55.05	925154
2022-11-22	56.00	57.57	55.74	57.18	1245007
2022-11-23	55.77	57.23	55.55	57.07	877436
2022-11-25	56.84	57.07	56.22	56.53	442846
2022-11-28	56.22	56.45	55.14	55.41	1075527
2022-11-29	56.88	57.41	56.26	57.05	1251770
2022-11-30	57.64	58.88	56.85	58.67	2307052
2022-12-01	58.41	59.46	57.99	59.10	1472143
2022-12-02	58.13	59.81	57.81	59.59	816806
2022-12-05	59.89	59.97	58.16	58.31	1122351
2022-12-06	59.04	59.78	58.18	58.52	974906
2022-12-07	58.14	59.33	57.66	57.72	1370702
2022-12-08	59.23	59.52	58.62	59.10	1559510
2022-12-09	59.25	60.05	58.26	58.34	1014988
2022-12-12	57.51	58.33	57.26	58.15	1006917
2022-12-13	60.28	60.73	58.44	58.72	1226996
2022-12-14	58.72	59.28	58.17	58.93	707843
2022-12-15	58.32	58.32	57.17	57.59	1366158
2022-12-16	57.20	57.99	57.09	57.46	1742408
2022-12-19	58.05	58.10	56.87	57.23	748174
2022-12-20	57.69	58.50	57.69	58.09	673770
2022-12-21	58.83	59.33	58.42	59.25	682412
2022-12-22	58.63	58.63	57.31	58.52	888402
2022-12-23	58.82	59.10	58.16	58.71	562433
2022-12-27	59.54	59.94	59.14	59.79	696747
2022-12-28	59.62	59.95	58.60	58.71	695937
2022-12-29	59.03	59.61	58.72	59.41	644754
2022-12-30	59.07	59.41	57.88	58.07	1065282
2023-01-03	58.61	60.53	58.53	59.26	1651189
2023-01-04	59.21	60.89	58.87	60.79	1289367
2023-01-05	60.97	62.35	60.06	62.35	1853875
2023-01-06	63.15	65.39	63.10	64.81	1539227
2023-01-09	66.05	67.40	65.70	66.52	2023248
2023-01-10	67.17	69.32	67.04	69.06	1955459
2023-01-11	70.57	71.13	69.88	70.68	2233688
2023-01-12	72.05	73.35	70.28	72.79	2179057
2023-01-13	72.33	74.31	72.33	74.09	2757172
2023-01-17	73.47	73.56	71.88	72.51	2631355
2023-01-18	74.46	75.07	72.43	72.44	2247401
2023-01-19	72.01	73.52	71.44	73.23	2452839
2023-01-20	72.60	72.75	71.58	72.16	1698125
2023-01-23	71.78	71.99	69.82	71.37	1586259
2023-01-24	71.09	72.80	70.06	72.50	1239436
2023-01-25	71.50	72.49	71.21	72.43	1055197
2023-01-26	72.57	73.04	71.01	71.92	1026763
2023-01-27	71.20	72.30	70.56	71.71	1095936
2023-01-30	70.38	72.56	70.19	71.72	1520330
2023-01-31	71.33	72.87	71.13	72.32	1659447
2023-02-01	71.55	75.73	70.79	75.35	1916722
2023-02-02	74.48	74.74	71.47	73.18	1997969
2023-02-03	73.30	75.43	72.32	72.76	1572990
2023-02-06	72.35	72.40	70.90	71.97	1575411
2023-02-07	72.61	72.74	70.88	71.88	1094809
2023-02-08	71.92	72.34	71.38	71.56	685830
2023-02-09	72.81	73.33	71.25	71.60	1091772
2023-02-10	71.15	71.38	70.11	69.80	1005349
2023-02-13	69.44	71.32	68.70	70.88	1098689
2023-02-14	70.43	71.99	69.99	71.86	887391
2023-02-15	70.16	72.61	69.72	72.60	1278954
2023-02-16	72.82	73.94	71.93	73.17	1004584
2023-02-17	72.16	72.46	70.70	71.19	1078913
2023-02-21	72.67	72.96	71.25	71.50	954469
2023-02-22	70.65	71.28	70.14	70.87	941413
2023-02-23	70.50	71.36	68.60	69.50	1167514
2023-02-24	67.63	68.62	67.10	68.46	1225189
2023-02-27	68.85	70.06	68.57	69.71	875559
2023-02-28	70.16	71.30	69.48	70.85	1362419
2023-03-01	72.73	73.90	72.36	73.22	1257253
2023-03-02	71.45	72.45	70.69	72.35	1893815
2023-03-03	73.07	75.62	72.59	75.58	2121402
2023-03-06	74.59	74.96	73.44	73.82	1222416
2023-03-07	73.08	73.47	69.57	69.78	1757190
2023-03-08	70.46	72.30	70.34	72.03	1295681
2023-03-09	71.85	72.78	70.00	70.51	1364054
2023-03-10	70.92	71.72	69.40	69.58	1009165
2023-03-13	68.63	70.61	67.82	69.74	1292029
2023-03-14	71.32	72.22	70.21	70.97	1366292
2023-03-15	68.10	68.38	64.90	65.44	2518501
2023-03-16	64.51	65.89	63.91	65.87	2019388
2023-03-17	66.31	66.39	64.66	65.49	2721949
2023-03-20	66.74	68.82	66.29	68.28	2039421
2023-03-21	69.08	69.92	68.39	68.60	1034125
2023-03-22	68.86	70.53	68.04	68.23	1065013
2023-03-23	68.83	70.40	67.92	68.61	824137
2023-03-24	68.10	68.80	67.19	68.50	1154647
2023-03-27	68.83	69.80	68.36	69.44	755775
2023-03-28	70.10	71.03	69.56	70.98	875963
2023-03-29	71.86	72.85	71.58	72.83	892452
2023-03-30	71.64	72.98	71.47	72.85	1015526
2023-03-31	72.96	73.67	72.73	73.32	782941
2023-04-03	73.73	74.34	73.23	74.27	966684
2023-04-04	73.75	73.75	71.35	71.93	828609
2023-04-05	71.41	71.70	70.28	71.35	869046
2023-04-06	71.35	71.98	70.88	71.84	943902
2023-04-10	71.84	72.33	71.37	72.27	636170
2023-04-11	73.92	74.79	73.34	74.55	1052543
2023-04-12	74.99	75.10	74.14	74.41	962509
2023-04-13	75.76	77.67	75.49	77.39	1485608
2023-04-14	77.48	78.46	76.80	77.44	1232096
2023-04-17	77.34	77.86	75.88	76.88	1948341
2023-04-18	77.38	78.83	77.34	78.70	1401213
2023-04-19	77.13	78.89	76.57	78.54	1355014
2023-04-20	77.53	78.13	77.13	77.60	1138789
2023-04-21	76.59	76.81	74.22	75.62	1226030
2023-04-24	75.33	76.49	74.76	76.43	846425
2023-04-25	74.47	74.64	72.21	72.68	1565459
2023-04-26	73.76	73.77	72.05	72.59	1345524
2023-04-27	72.22	72.92	71.10	72.59	970177
2023-04-28	72.06	73.88	72.04	73.87	1246548
2023-05-01	75.50	75.77	73.65	74.00	989838
2023-05-02	72.95	74.24	72.81	73.86	1296320
2023-05-03	73.73	73.86	72.55	73.19	1132894
2023-05-04	72.88	73.37	71.90	72.07	907621
2023-05-05	73.08	76.63	73.02	75.20	1239388
2023-05-08	76.15	76.75	75.46	75.91	801000
2023-05-09	74.89	76.01	74.37	76.00	787810
2023-05-10	74.90	74.90	70.25	71.65	2356535
2023-05-11	69.07	69.37	66.67	66.78	2368507
2023-05-12	66.72	67.03	66.17	66.82	1405601
2023-05-15	67.31	69.74	67.09	69.52	1259846
2023-05-16	68.45	68.66	66.53	66.77	1683321
2023-05-17	68.89	68.89	67.06	68.27	947527
2023-05-18	67.00	67.05	65.74	66.42	1587271
2023-05-19	67.31	67.31	66.08	66.23	1123584
2023-05-22	66.14	67.08	66.03	66.72	916563
2023-05-23	65.74	65.81	63.84	64.10	1983757
2023-05-24	63.75	63.75	62.17	62.53	2168952
2023-05-25	62.44	63.51	62.35	62.68	1191087
2023-05-26	64.68	65.61	64.05	64.67	1226283
2023-05-30	64.67	64.95	63.79	64.46	1062688
2023-05-31	63.73	64.31	62.90	64.20	1179491
2023-06-01	64.47	66.60	64.47	66.06	1289603
2023-06-02	69.14	70.07	67.82	68.21	2049296
2023-06-05	68.22	68.62	66.68	68.21	815082
2023-06-06	67.63	68.99	67.62	68.60	735121
2023-06-07	68.67	69.63	68.34	68.74	863636
2023-06-08	69.30	69.80	68.31	69.18	844264
2023-06-09	69.26	69.68	68.29	68.54	1102713
2023-06-12	67.43	68.21	66.90	67.82	740509
2023-06-13	70.35	71.33	69.74	70.01	1135802
2023-06-14	71.23	71.59	69.88	70.91	1039789
2023-06-15	70.86	72.00	70.67	71.31	1609350
2023-06-16	71.16	71.60	70.80	71.58	1675093
2023-06-20	70.67	71.19	69.16	70.35	1180881
2023-06-21	69.85	70.80	69.61	70.46	921871
2023-06-22	70.13	71.50	70.06	70.96	1063665
2023-06-23	69.53	69.53	67.91	68.51	1387886
2023-06-26	68.88	70.09	68.74	69.85	849784
2023-06-27	70.19	70.83	69.87	70.58	879293
2023-06-28	68.48	68.73	67.39	67.96	1392570
2023-06-29	67.77	68.05	67.14	67.94	1175677
2023-06-30	68.52	69.05	67.88	68.98	1040574
2023-07-03	69.78	70.65	69.56	70.02	455928
2023-07-05	68.74	69.17	67.69	68.15	1183136
2023-07-06	66.62	67.34	65.04	66.35	1269245
2023-07-07	66.77	68.46	66.55	67.95	831575
2023-07-10	67.31	68.70	67.31	68.21	821437
2023-07-11	68.97	69.37	68.36	69.36	719134
2023-07-12	70.92	71.30	70.14	71.28	1005824
2023-07-13	72.30	75.04	72.11	74.94	1456436
2023-07-14	74.72	75.17	73.62	73.83	1358528
2023-07-17	72.31	73.07	71.90	72.97	669187
2023-07-18	72.68	74.24	72.57	73.69	1027065
2023-07-19	72.58	73.93	72.33	73.81	1287195
2023-07-20	74.87	75.84	74.40	75.25	1320601
2023-07-21	75.62	75.72	74.93	75.35	871929
2023-07-24	75.37	76.80	75.16	76.32	986008
2023-07-25	77.50	81.24	77.34	80.37	2031509
2023-07-26	80.18	81.50	80.09	80.79	1676510
2023-07-27	80.80	82.42	80.51	80.74	1439786
2023-07-28	82.06	82.15	79.81	81.94	817027
2023-07-31	82.55	84.22	82.55	84.08	1249478
2023-08-01	82.72	82.82	81.27	81.62	1338651
2023-08-02	79.77	80.76	78.58	78.94	1146968
2023-08-03	78.97	81.21	78.95	80.55	1096281
2023-08-04	80.33	80.96	79.60	80.65	1062542
2023-08-07	81.09	81.30	80.17	79.86	940346
2023-08-08	77.91	80.87	77.60	80.42	1354671
2023-08-09	81.12	81.22	79.73	80.19	867691
2023-08-10	80.72	81.80	79.44	80.06	1083795
2023-08-11	78.87	79.48	78.36	78.99	1203410
2023-08-14	77.88	78.69	76.68	78.51	1005099
2023-08-15	77.57	77.74	76.63	77.07	1201998
2023-08-16	76.54	77.93	76.24	77.21	1345994
2023-08-17	78.77	79.07	76.74	76.87	927475
2023-08-18	75.96	76.00	73.99	74.28	1570292
2023-08-21	74.59	75.69	74.45	75.56	892150
2023-08-22	76.87	76.88	75.72	76.17	732804
2023-08-23	76.50	78.48	76.16	78.29	1166003
2023-08-24	77.23	78.08	75.76	75.88	1233379
2023-08-25	76.34	76.38	74.04	74.80	679564
2023-08-28	75.48	76.06	75.08	75.94	1075180
2023-08-29	75.96	77.43	75.36	77.42	890433
2023-08-30	77.53	78.23	77.09	77.94	767699
2023-08-31	77.99	78.33	77.48	77.56	907525
2023-09-01	79.21	79.91	78.78	78.98	731566
2023-09-05	78.59	79.16	76.19	76.25	1309761
2023-09-06	75.60	76.54	75.03	76.52	1102786
2023-09-07	75.53	75.74	74.84	75.48	835347
2023-09-08	75.04	75.74	74.73	75.69	821101
2023-09-11	77.92	78.23	77.07	77.31	549831
2023-09-12	76.43	77.30	75.92	76.24	802804
2023-09-13	76.24	76.32	75.09	75.35	773266
2023-09-14	76.97	78.18	76.94	77.12	1326231
2023-09-15	77.23	77.45	76.59	76.70	1705199
2023-09-18	76.59	76.97	75.90	76.59	763780
2023-09-19	76.54	76.84	74.89	75.48	793223
2023-09-20	76.05	76.78	74.84	74.88	442407
2023-09-21	73.08	73.88	72.15	73.08	1261726
2023-09-22	74.04	74.28	71.60	71.85	1416595
2023-09-25	71.15	71.89	70.40	71.63	1130266
2023-09-26	70.73	71.50	69.65	69.86	2241772
2023-09-27	70.29	70.44	69.18	70.00	1071011
2023-09-28	71.02	72.57	70.91	72.11	812699
2023-09-29	73.21	73.67	72.14	72.39	831221
2023-10-02	71.62	72.56	70.41	71.10	1068999
2023-10-03	69.91	71.27	69.85	70.64	893735
2023-10-04	70.71	71.05	69.40	70.52	1147153
2023-10-05	70.42	71.10	68.79	68.93	1019854
2023-10-06	69.48	71.51	69.14	71.09	1253253
2023-10-09	70.31	71.68	70.10	71.33	629514
2023-10-10	71.98	73.01	71.69	72.32	736846
2023-10-11	72.80	72.92	71.16	71.47	843055
2023-10-12	71.39	71.55	68.96	69.57	878282
2023-10-13	70.15	70.49	69.04	69.36	695261
2023-10-16	69.85	70.74	69.42	70.30	797207
2023-10-17	69.23	71.41	69.10	70.99	678336
2023-10-18	69.86	69.98	68.36	68.37	833731
2023-10-19	68.26	68.61	67.56	68.15	950842
2023-10-20	67.47	68.16	67.04	67.50	886304
2023-10-23	67.11	67.83	66.42	67.47	833704
2023-10-24	67.85	69.14	67.50	68.51	789635
2023-10-25	68.51	71.21	66.80	66.89	1695447
2023-10-26	66.89	68.67	66.60	67.92	915437
2023-10-27	69.85	70.84	68.48	68.78	975748
2023-10-30	69.70	69.89	68.88	69.02	887685
2023-10-31	68.41	68.64	67.52	68.17	963144
2023-11-01	68.50	69.27	67.67	69.14	714320
2023-11-02	70.38	71.59	69.88	71.02	1087446
2023-11-03	71.58	72.36	71.09	71.40	878576
2023-11-06	71.73	72.11	71.11	70.41	606951
2023-11-07	69.14	69.65	68.26	68.55	677190
2023-11-08	68.23	68.83	66.92	67.62	868855
2023-11-09	68.17	68.58	67.01	67.13	752386
2023-11-10	67.05	68.01	66.28	67.95	827524
2023-11-13	67.81	68.20	67.43	67.48	598263
2023-11-14	69.52	71.50	69.22	71.24	1415052
2023-11-15	71.89	72.98	71.35	72.41	1393861
2023-11-16	71.96	72.38	71.08	71.99	707590
2023-11-17	72.53	72.72	71.81	71.87	819519
2023-11-20	72.11	72.78	71.44	71.95	1093484
2023-11-21	72.32	74.24	72.27	73.14	1506248
2023-11-22	72.88	73.52	71.78	72.34	809832
2023-11-24	72.10	72.18	71.10	71.35	554761
2023-11-27	69.47	70.19	68.21	68.28	1781381
2023-11-28	68.28	69.11	67.91	69.08	1480630
2023-11-29	69.47	69.57	68.61	69.01	892199
2023-11-30	69.21	69.40	68.57	69.16	1621726
2023-12-01	69.96	73.83	69.74	73.79	1654998
2023-12-04	71.66	72.34	70.51	70.85	962754
2023-12-05	70.10	70.10	68.73	68.84	1058560
2023-12-06	69.51	69.82	68.23	68.53	808188
2023-12-07	68.94	69.33	68.19	68.91	974156
2023-12-08	69.35	73.17	69.00	72.55	1544323
2023-12-11	71.19	72.35	70.36	72.24	879935
2023-12-12	71.98	72.33	71.40	71.95	762341
2023-12-13	71.81	74.74	70.94	74.37	1110256
2023-12-14	75.95	78.64	75.94	78.57	1853373
2023-12-15	77.98	79.49	77.35	79.11	2281327
2023-12-18	79.33	80.67	79.33	79.63	1298926
2023-12-19	81.01	81.88	80.59	81.69	867980
2023-12-20	80.87	81.57	80.02	80.09	1352742
2023-12-21	81.61	82.88	80.89	82.68	996647
2023-12-22	83.62	84.38	83.03	84.23	1316435
2023-12-26	84.58	84.86	83.74	83.94	629345
2023-12-27	84.24	84.94	84.01	84.81	806434
2023-12-28	84.38	84.99	83.97	83.97	701459
2023-12-29	82.68	83.24	81.20	82.76	816398
2024-01-02	82.00	82.85	80.86	81.40	1198856
2024-01-03	79.20	81.11	78.06	80.66	1279585
2024-01-04	80.30	80.91	79.92	80.59	767349
2024-01-05	80.33	81.73	79.97	80.36	721175
2024-01-08	79.74	82.21	79.41	82.20	763117
2024-01-09	81.17	81.59	80.65	81.04	974207
2024-01-10	80.80	81.04	80.02	80.10	707424
2024-01-11	80.82	80.85	79.05	79.84	754208
2024-01-12	80.58	80.97	79.62	79.94	655580
2024-01-16	78.60	78.76	76.60	76.61	1369461
2024-01-17	75.09	75.69	74.17	75.46	955514
2024-01-18	75.86	75.88	74.64	75.78	810774
2024-01-19	75.78	78.01	75.24	77.97	1357538
2024-01-22	76.90	78.29	76.67	77.33	1208092
2024-01-23	78.36	79.62	78.16	78.81	1320043
2024-01-24	81.54	81.90	79.91	80.05	937945
2024-01-25	80.60	81.05	79.61	80.59	1154351
2024-01-26	81.13	81.86	79.59	80.00	799746
2024-01-29	80.21	80.79	79.42	80.44	803845
2024-01-30	79.34	80.09	78.84	79.60	929065
2024-01-31	80.08	81.20	78.91	78.94	1080672
2024-02-01	79.49	80.59	79.28	80.57	1045526
2024-02-02	78.46	79.53	77.26	78.59	1354532
2024-02-05	76.92	76.92	75.44	76.62	1304630
2024-02-06	77.44	79.23	77.40	79.05	1045070
2024-02-07	78.97	79.03	77.44	78.87	730533
2024-02-08	78.36	78.48	76.81	77.83	827652
2024-02-09	77.49	77.82	76.56	76.31	1028447
2024-02-12	76.53	77.56	76.26	77.19	680783
2024-02-13	75.72	76.03	74.44	75.03	1050468
2024-02-14	75.62	77.09	75.51	77.04	664770
2024-02-15	77.58	79.88	77.47	79.78	1007463
2024-02-16	80.82	82.33	80.29	80.47	936134
2024-02-20	79.65	79.94	78.78	79.19	604834
2024-02-21	79.36	80.33	79.26	80.16	671237
2024-02-22	80.24	80.60	79.31	79.94	740647
2024-02-23	80.09	80.21	78.62	78.87	620639
2024-02-26	77.52	77.52	76.15	76.86	735626
2024-02-27	77.67	77.84	76.78	77.69	710149
2024-02-28	76.84	77.15	75.79	75.85	558390
2024-02-29	77.33	77.93	77.09	77.75	1124080
2024-03-01	78.17	78.71	77.23	77.56	713394
2024-03-04	77.56	78.67	76.28	78.64	790787
2024-03-05	78.16	78.47	76.53	76.95	841003
2024-03-06	78.80	79.35	78.00	78.26	919793
2024-03-07	80.61	82.91	80.02	81.48	1371155
2024-03-08	82.00	83.20	81.61	82.96	1646236
2024-03-11	82.52	83.55	81.98	83.12	1274332
2024-03-12	83.65	84.23	82.96	84.13	807635
2024-03-13	86.44	93.75	86.44	92.59	3493096
2024-03-14	93.04	94.42	91.97	93.44	2361427
2024-03-15	95.38	99.59	95.03	99.04	3784987
2024-03-18	99.81	100.80	98.27	98.65	2057721
2024-03-19	96.59	96.94	95.09	95.96	1561524
2024-03-20	95.65	99.76	94.91	99.27	1312777
2024-03-21	100.12	100.14	98.51	99.57	1112069
2024-03-22	99.91	101.21	99.12	100.34	1727402
2024-03-25	101.06	102.81	99.87	99.89	1094135
2024-03-26	100.49	100.58	97.94	98.17	934383
2024-03-27	98.51	100.51	98.08	100.31	1071528
2024-03-28	100.95	103.01	100.75	102.42	1175257
2024-04-01	103.61	104.15	102.39	102.92	840231
2024-04-02	103.49	104.48	102.41	103.62	1411376
2024-04-03	104.39	107.55	103.86	106.95	1708192
2024-04-04	107.59	108.03	104.34	105.37	1543456
2024-04-05	104.88	106.46	104.08	106.05	911475
2024-04-08	107.47	108.20	105.91	107.94	1104779
2024-04-09	111.05	113.33	110.07	111.98	1601621
2024-04-10	109.13	113.16	108.25	111.74	1237496
2024-04-11	112.21	112.66	110.15	112.45	1277870
2024-04-12	115.38	115.74	110.33	110.82	1464062
2024-04-15	113.40	113.60	109.67	109.69	1295026
2024-04-16	105.77	110.28	104.61	109.45	1852068
2024-04-17	111.83	112.72	108.29	109.78	1389663
2024-04-18	110.93	112.12	108.70	110.90	1040839
2024-04-19	110.82	111.83	108.60	109.07	1236075
2024-04-22	104.90	108.30	103.20	107.29	1492190
2024-04-23	103.93	107.31	103.64	105.42	1918561
2024-04-24	106.19	107.16	103.55	105.03	1559290
2024-04-25	105.49	108.48	103.87	107.52	1541293
2024-04-26	108.73	113.24	107.96	112.44	2384408
2024-04-29	113.76	116.34	111.81	116.20	1919880
2024-04-30	112.38	115.29	111.44	112.18	2670658
2024-05-01	112.18	113.08	108.57	110.74	1453256
2024-05-02	109.73	110.94	108.22	108.67	1989837
2024-05-03	110.52	111.30	108.87	110.97	1586694
2024-05-06	112.53	113.64	111.83	112.32	934530
2024-05-07	112.79	113.42	111.56	111.79	1030402
2024-05-08	108.83	111.06	107.75	109.76	1345490
2024-05-09	109.78	114.11	109.78	113.69	781156
2024-05-10	114.76	116.77	114.75	115.37	1300860
2024-05-13	115.96	117.55	115.61	117.23	909091
2024-05-14	117.92	121.51	117.92	120.26	1460660
2024-05-15	121.89	121.97	115.50	119.39	1296719
2024-05-16	119.65	120.72	116.73	116.74	936152
2024-05-17	119.86	121.97	119.05	121.78	1318081
2024-05-20	122.62	126.09	122.08	125.58	2178915
2024-05-21	124.88	125.60	122.28	123.10	1261490
2024-05-22	118.77	118.79	113.14	113.34	2267460
2024-05-23	115.18	115.81	112.08	113.23	1409791
2024-05-24	114.62	116.32	113.79	114.16	881675
2024-05-28	119.31	119.97	116.58	117.48	1286130
2024-05-29	115.74	116.34	114.58	116.09	1086103
2024-05-30	113.31	115.63	113.03	115.30	1152105
2024-05-31	115.77	118.24	112.88	115.25	1508815
2024-06-03	115.71	116.10	110.96	112.45	1321463
2024-06-04	109.98	110.50	105.35	107.04	2444436
2024-06-05	108.04	109.78	107.85	108.66	1662220
2024-06-06	108.76	110.66	107.36	110.62	1017328
2024-06-07	106.77	108.00	105.72	105.80	1559016
2024-06-10	106.95	107.60	106.12	107.18	1558572
2024-06-11	104.75	105.54	102.80	104.65	1348543
2024-06-12	108.08	108.60	104.67	104.99	2064847
2024-06-13	104.66	104.66	102.20	103.05	1169146
2024-06-14	101.34	103.95	101.07	103.27	1024668
2024-06-17	101.56	102.71	100.89	102.26	1193282
2024-06-18	102.20	105.31	101.99	104.93	991876
2024-06-20	107.33	108.08	106.05	107.39	1032192
2024-06-21	106.16	106.81	104.73	106.01	1891875
2024-06-24	106.38	108.08	105.64	106.85	1154791
2024-06-25	106.05	106.85	104.94	106.09	841897
2024-06-26	105.77	105.87	104.73	105.69	854498
2024-06-27	106.26	106.41	103.96	104.66	734780
2024-06-28	106.78	107.53	104.48	104.67	943780
2024-07-01	105.95	107.14	105.32	105.55	765458
2024-07-02	104.77	107.43	104.63	106.81	914810
2024-07-03	109.21	113.70	109.20	112.73	1082892
2024-07-05	114.83	115.57	113.39	113.43	898294
2024-07-08	112.54	114.10	112.01	113.13	1102624
2024-07-09	112.67	113.67	111.65	111.72	838166
2024-07-10	112.26	113.60	111.92	113.03	1099161
2024-07-11	113.67	114.04	110.13	111.33	1048662
2024-07-12	111.05	113.02	110.37	111.92	782368
2024-07-15	110.67	111.42	107.90	109.37	832190
2024-07-16	107.86	108.90	105.54	108.62	1163290
2024-07-17	108.15	108.40	106.33	106.76	931244
2024-07-18	105.91	106.38	100.58	101.02	1792560
2024-07-19	100.17	103.71	99.93	101.33	1410995
2024-07-22	102.17	102.71	100.58	101.91	1528717
2024-07-23	100.71	102.76	98.73	102.68	1425691
2024-07-24	103.28	103.82	100.79	101.21	941854
2024-07-25	100.17	102.20	98.56	101.37	1531296
2024-07-26	102.89	103.15	101.21	102.42	753138
2024-07-29	101.06	102.84	100.74	100.90	1127690
2024-07-30	99.69	100.62	97.82	98.27	1724251
2024-07-31	102.73	104.46	101.92	103.57	1885151
2024-08-01	102.02	103.16	98.38	99.31	1468546
2024-08-02	98.21	98.21	95.45	96.66	1059126
2024-08-05	89.21	95.19	88.26	94.69	1847872
2024-08-06	94.23	98.65	93.64	96.38	1320716
2024-08-07	97.44	97.81	94.11	94.28	1088870
2024-08-08	95.61	99.11	95.11	96.45	827401
2024-08-09	98.18	98.18	96.04	96.89	719597
2024-08-12	97.99	99.24	97.53	98.01	666089
2024-08-13	97.72	98.81	96.59	98.29	845316
2024-08-14	98.70	99.48	97.90	99.13	988460
2024-08-15	102.40	104.44	101.97	103.35	1124080
2024-08-16	102.77	102.96	101.05	101.49	960501
2024-08-19	101.93	103.10	101.80	102.86	958196
2024-08-20	103.15	103.58	100.55	100.94	885902
2024-08-21	102.06	102.36	100.70	101.90	844625
2024-08-22	100.83	101.47	99.03	99.36	798973
2024-08-23	100.44	102.24	100.19	102.21	954206
2024-08-26	103.71	105.32	102.62	103.13	670698
2024-08-27	102.69	104.34	101.93	103.23	769609
2024-08-28	100.15	100.82	98.47	98.54	952413
2024-08-29	98.49	99.47	97.83	99.09	859081
2024-08-30	99.29	99.41	97.58	99.38	1449245
2024-09-03	95.39	95.63	92.97	93.96	1655087
2024-09-04	93.72	95.08	93.64	94.13	1333738
2024-09-05	94.81	95.82	94.32	94.43	800183
2024-09-06	93.83	94.77	91.55	91.93	790473
2024-09-09	93.11	94.02	92.60	93.15	967297
2024-09-10	92.69	93.04	91.28	92.18	1273004
2024-09-11	93.59	94.74	92.70	94.23	1773919
2024-09-12	96.09	97.44	95.46	95.74	917978
2024-09-13	97.02	97.61	96.42	96.42	1057869
2024-09-16	97.20	98.06	96.80	97.18	926987
2024-09-17	96.91	97.97	96.39	96.90	1490042
2024-09-18	97.58	101.31	96.81	98.97	1309102
2024-09-19	103.15	103.89	101.57	102.47	1387993
2024-09-20	101.94	101.96	100.14	101.21	992910
2024-09-23	101.92	104.25	101.73	103.62	886349
2024-09-24	109.52	112.05	109.36	111.10	2303234
2024-09-25	110.34	110.76	108.44	108.71	1373676
2024-09-26	114.63	118.64	113.99	117.66	2506957
2024-09-27	116.75	117.65	115.10	116.13	1704752
2024-09-30	114.45	115.16	112.13	113.01	1213864
2024-10-01	115.28	115.28	112.74	114.38	817471
2024-10-02	115.38	116.73	114.25	114.63	689948
2024-10-03	112.02	112.84	111.37	112.66	811537
2024-10-04	113.45	115.47	113.45	115.23	980462
2024-10-07	115.23	115.81	114.41	114.86	785822
2024-10-08	110.36	111.04	107.73	110.50	1547569
2024-10-09	109.10	111.85	108.17	111.79	845941
2024-10-10	111.99	114.29	111.49	113.70	963954
2024-10-11	113.53	115.73	113.53	114.93	621762
2024-10-14	111.02	115.10	110.56	114.86	796186
2024-10-15	112.50	112.60	108.25	108.94	1554518
2024-10-16	109.94	111.14	109.12	110.53	1078229
2024-10-17	109.96	110.75	108.92	109.41	802120
2024-10-18	111.81	112.13	110.07	110.30	883155
2024-10-21	110.70	110.90	108.64	109.80	884110
2024-10-22	112.17	113.40	110.33	111.93	1230383
2024-10-23	109.41	111.72	109.08	111.21	987667
2024-10-24	112.31	112.35	109.97	111.89	1173873
2024-10-25	112.45	114.64	112.38	112.75	1460639
2024-10-28	112.75	113.33	111.48	112.17	786996
2024-10-29	113.13	113.97	111.63	111.77	695182
2024-10-30	110.75	110.75	108.91	109.27	890173
2024-10-31	108.12	108.54	106.15	107.03	847880
2024-11-01	108.64	109.30	107.40	107.56	646208
2024-11-04	108.35	109.83	108.02	108.75	675572
2024-11-05	110.29	111.43	109.45	110.03	892568
2024-11-06	106.23	109.20	104.53	107.64	1269144
2024-11-07	111.40	112.74	110.00	111.58	961782
2024-11-08	106.94	108.35	104.50	105.29	1103363
2024-11-11	103.54	104.28	101.57	102.98	943457
2024-11-12	100.60	101.24	99.46	100.96	1081973
2024-11-13	101.17	101.17	99.08	99.28	753422
2024-11-14	99.48	100.30	98.12	98.57	1074061
2024-11-15	99.64	99.64	97.28	97.56	808005
2024-11-18	98.78	100.22	98.14	100.10	649812
2024-11-19	99.71	102.36	99.41	102.02	724032
2024-11-20	101.92	102.72	100.86	101.25	789311
2024-11-21	101.03	101.28	98.15	98.97	1236730
2024-11-22	98.57	99.17	97.53	98.05	868150
2024-11-25	98.41	100.57	98.38	100.28	1528747
2024-11-26	99.78	99.79	96.62	96.87	853912
2024-11-27	97.32	98.87	97.26	98.02	764991
2024-11-29	97.70	99.33	97.52	98.65	439171
2024-12-02	99.14	99.14	96.89	98.35	822316
2024-12-03	100.76	101.02	98.31	99.61	888027
2024-12-04	99.29	100.21	98.90	99.50	609522
2024-12-05	99.75	99.97	97.85	99.40	669576
2024-12-06	99.58	99.70	97.93	98.30	590941
2024-12-09	102.92	105.90	101.82	103.75	1482185
2024-12-10	102.25	102.85	100.60	100.78	1077905
2024-12-11	101.06	102.75	100.04	101.75	876916
2024-12-12	101.16	101.35	99.44	99.81	607800
2024-12-13	98.79	99.11	97.41	98.30	722950
2024-12-16	97.89	98.11	95.37	95.74	838384
2024-12-17	94.55	95.41	93.25	95.10	895434
2024-12-18	94.72	95.46	91.23	91.38	814857
2024-12-19	91.72	92.31	89.60	90.42	1084849
2024-12-20	90.01	92.13	90.01	91.43	1015904
2024-12-23	91.29	92.28	90.65	91.98	585539
2024-12-24	92.16	92.85	91.53	92.83	303633
2024-12-26	92.41	93.29	91.89	92.99	674071
2024-12-27	92.04	92.56	91.19	91.63	408928
2024-12-30	90.44	90.59	89.22	89.90	700330
2024-12-31	89.95	90.59	89.26	89.58	689805
2025-01-02	90.56	91.80	90.10	90.60	690196
2025-01-03	90.74	91.32	89.65	90.45	707912
2025-01-06	92.34	93.00	91.80	91.97	1255861
2025-01-07	92.80	92.82	91.40	92.19	957112
2025-01-08	91.60	94.07	91.17	93.98	1161387
2025-01-10	95.30	95.45	92.54	93.00	1002957
2025-01-13	92.13	93.65	92.07	93.14	812862
2025-01-14	93.88	93.93	92.69	93.72	636463
2025-01-15	96.41	96.60	94.30	95.34	723398
2025-01-16	95.84	95.95	94.84	95.77	736217
2025-01-17	95.95	98.27	95.28	96.45	715830
2025-01-21	97.32	97.66	96.22	97.00	1672396
2025-01-22	97.09	97.64	94.71	94.71	1553480
2025-01-23	93.66	96.32	92.14	95.53	1165154
2025-01-24	96.74	97.75	94.69	94.86	969513
2025-01-27	92.95	93.21	91.77	92.54	1275870
2025-01-28	92.86	93.10	88.52	88.98	1813043
2025-01-29	89.40	90.59	88.73	89.82	1707738
2025-01-30	91.45	91.74	90.30	91.08	1443698
2025-01-31	90.49	91.93	89.25	90.06	1238116
2025-02-03	88.47	89.82	86.65	88.40	1498234
2025-02-04	89.88	91.85	89.15	91.68	1506385
2025-02-05	90.93	92.12	90.30	91.84	1404252
2025-02-06	94.13	95.32	93.00	93.00	1496283
2025-02-07	95.84	98.00	94.80	95.08	1180432
2025-02-10	96.56	96.75	94.94	94.02	1069700
2025-02-11	91.44	92.67	91.16	91.19	1001552
2025-02-12	91.40	94.24	91.32	93.34	1380120
2025-02-13	93.90	97.17	92.24	96.88	1801967
2025-02-14	98.23	99.12	95.89	96.32	1966254
2025-02-18	96.22	96.47	94.44	96.47	1171401
2025-02-19	95.55	96.00	93.97	95.44	943520
2025-02-20	96.16	97.71	95.95	96.86	1100056
2025-02-21	96.74	96.74	91.64	92.00	1115807
2025-02-24	91.85	92.75	90.68	91.99	871850
2025-02-25	92.10	92.65	90.18	92.11	1043550
2025-02-26	93.63	94.60	92.13	92.34	1716247
2025-02-27	92.16	93.06	89.29	89.60	1054976
2025-02-28	87.48	88.11	86.71	88.06	1557924
2025-03-03	90.91	91.35	85.51	85.86	1190214
2025-03-04	85.31	86.70	83.50	85.08	1310158
2025-03-05	88.38	89.62	87.32	89.60	2118204
2025-03-06	89.24	91.58	89.12	89.93	1216277
2025-03-07	89.08	90.70	87.47	90.07	2188941
2025-03-10	87.29	89.07	85.77	87.59	1824052
2025-03-11	88.02	89.78	86.52	87.99	1582765
2025-03-12	89.13	90.15	87.44	89.45	1351652
2025-03-13	90.63	93.80	90.48	91.50	2046307
2025-03-14	92.85	95.33	92.50	95.19	1695246
2025-03-17	96.02	97.80	95.77	96.92	1512086
2025-03-18	98.03	98.36	96.11	97.83	983056
2025-03-19	98.12	99.48	97.37	98.56	1256652
2025-03-20	97.54	99.51	97.08	98.25	1211054
2025-03-21	96.68	100.62	95.06	99.43	5170335
2025-03-24	100.62	102.65	98.05	98.66	2391938
2025-03-25	100.16	101.52	99.73	100.49	2670952
2025-03-26	100.99	100.99	95.87	96.74	1959542
2025-03-27	94.99	96.46	93.74	95.89	1343576
2025-03-28	95.20	96.95	92.98	93.22	1147562
2025-03-31	90.20	93.15	89.28	92.54	1166439
2025-04-01	92.09	93.48	91.39	92.96	1150019
2025-04-02	92.01	93.55	91.49	93.43	912426
2025-04-03	88.74	89.99	85.65	85.88	2140597
2025-04-04	80.80	81.16	76.67	77.62	2966373
2025-04-07	74.62	82.11	74.32	78.62	3096634
2025-04-08	81.12	81.35	74.11	74.89	2030011
2025-04-09	77.04	84.51	74.14	83.59	2269972
2025-04-10	82.19	82.26	78.48	81.04	2561378
2025-04-11	82.76	84.84	81.75	83.80	1864067
2025-04-14	84.99	87.95	84.60	86.81	2033364
2025-04-15	86.15	86.84	85.03	85.98	1269165
2025-04-16	85.89	87.03	84.54	85.35	1718816
2025-04-17	85.38	86.40	84.31	85.41	1068954
2025-04-21	86.11	86.57	84.14	85.79	1110113
2025-04-22	87.46	88.89	87.18	88.24	1033452
2025-04-23	90.81	93.15	90.81	91.35	1593989
2025-04-24	92.81	95.47	92.01	94.89	1408990
2025-04-25	92.84	94.17	92.24	93.36	1626069
2025-04-28	93.38	94.34	91.95	92.90	1068460
2025-04-29	92.73	93.68	91.89	91.96	1189997
2025-04-30	87.77	88.78	86.26	88.64	1937630
2025-05-01	88.95	90.57	88.59	87.40	1204886
2025-05-02	90.71	90.90	89.27	90.14	796239
2025-05-05	89.97	90.15	88.51	88.55	664006
2025-05-06	88.57	90.72	88.10	90.52	1034340
2025-05-07	89.40	89.70	86.59	87.46	1326308
2025-05-08	87.25	88.88	87.12	88.08	984339
2025-05-09	89.00	89.44	88.13	89.38	1022848
2025-05-12	92.88	94.20	91.29	92.26	1381353
2025-05-13	92.46	94.04	92.26	93.29	768116
2025-05-14	93.06	93.69	92.43	93.40	791435
2025-05-15	92.50	92.61	90.91	92.21	1000380
2025-05-16	91.11	91.47	88.54	90.79	1174710
2025-05-19	89.23	91.74	89.06	91.63	913609
2025-05-20	91.65	92.13	91.26	91.67	779404
2025-05-21	91.13	92.29	90.41	90.93	984561
2025-05-22	90.19	90.70	89.19	90.42	882805
2025-05-23	89.31	92.81	89.31	92.34	1072256
2025-05-27	92.34	94.30	92.34	93.16	1021655
2025-05-28	92.72	92.72	91.39	91.74	679680
2025-05-29	92.95	93.12	91.81	92.39	1053388
2025-05-30	91.75	91.75	89.57	90.91	1312415
2025-06-02	92.96	93.54	91.65	92.45	1143362
2025-06-03	91.71	92.97	90.81	92.50	1219169
2025-06-04	93.20	94.36	92.60	93.74	1160505
2025-06-05	96.75	97.65	95.66	96.07	1673384
2025-06-06	96.72	97.00	95.33	95.64	836015
2025-06-09	96.38	98.59	96.07	96.93	1037953
2025-06-10	97.13	97.77	96.47	97.62	932713
2025-06-11	97.59	97.60	95.74	96.06	1259661
2025-06-12	94.49	97.07	94.45	95.94	1283353
2025-06-13	94.00	95.23	93.58	94.76	1070985
2025-06-16	96.00	97.40	95.61	96.45	1130980
2025-06-17	96.31	97.00	94.75	95.33	1034161
2025-06-18	95.27	96.15	94.95	95.25	767486
2025-06-20	95.79	95.79	92.95	93.46	6444749
2025-06-23	93.05	94.82	92.88	94.65	975930
2025-06-24	94.60	97.27	94.23	96.91	1371231
2025-06-25	97.23	97.52	95.75	97.08	1133947
2025-06-26	100.01	105.58	100.01	104.64	2099646
2025-06-27	104.50	104.50	101.73	102.51	3331511

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