SN Historical Prices

Summary

Key Stock Metrics

60.50

(April 4, 2025)

52-Week Low

128.51

(August 7, 2025)

52-Week High

128.51

(August 7, 2025)

All-Time High

115.87

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	17.60	17.67	17.45	17.65	86605
2012-02-03	17.70	17.95	17.66	17.72	82328
2012-02-06	17.67	18.19	17.46	17.55	167541
2012-02-07	17.58	17.82	17.45	17.79	156129
2012-02-08	17.80	18.01	17.56	17.75	85321
2012-02-09	17.81	18.90	17.75	18.05	157897
2012-02-10	17.85	18.53	17.72	18.17	96552
2012-02-13	18.34	18.34	17.89	18.01	50822
2012-02-14	18.10	19.30	18.03	18.74	80734
2012-02-15	18.85	18.99	18.50	18.54	60311
2012-02-16	18.51	19.83	18.50	19.62	49313
2012-02-17	19.67	21.99	19.67	21.61	230237
2012-02-21	21.94	22.97	21.68	22.55	474849
2012-02-22	22.63	23.23	22.39	23.03	252262
2012-02-23	23.04	23.66	22.67	23.65	111922
2012-02-24	23.68	25.23	23.61	23.77	278219
2012-02-27	23.77	24.92	23.30	24.65	163956
2012-02-28	24.74	25.20	24.25	24.57	130557
2012-02-29	24.53	24.55	23.84	23.93	437685
2012-03-01	24.01	24.45	23.35	23.44	115264
2012-03-02	23.33	23.43	21.20	22.99	221162
2012-03-05	22.81	22.96	21.95	22.25	132363
2012-03-06	21.93	22.18	21.51	22.05	120807
2012-03-07	22.06	22.78	21.71	22.62	129094
2012-03-08	22.66	23.03	22.55	22.63	116376
2012-03-09	22.76	23.29	22.70	23.03	72494
2012-03-12	22.96	23.20	22.51	22.66	95907
2012-03-13	22.83	22.95	22.54	22.81	68675
2012-03-14	22.71	23.01	22.57	22.64	60344
2012-03-15	22.57	23.06	22.48	22.86	79030
2012-03-16	23.00	23.17	22.75	22.79	156776
2012-03-19	22.78	23.30	22.68	22.74	151047
2012-03-20	22.72	22.82	22.58	22.79	155868
2012-03-21	22.85	22.99	22.34	22.86	47142
2012-03-22	22.67	23.18	22.62	23.00	164479
2012-03-23	22.95	23.39	22.80	23.04	176496
2012-03-26	23.17	23.18	22.79	23.00	58228
2012-03-27	22.96	23.11	22.71	22.89	53632
2012-03-28	22.80	22.80	22.02	22.58	236587
2012-03-29	22.47	22.62	21.55	22.06	167689
2012-03-30	22.21	23.14	22.19	22.45	854327
2012-04-02	22.57	23.06	21.82	22.99	330224
2012-04-03	23.00	23.06	22.48	22.62	103058
2012-04-04	22.39	23.00	22.30	22.32	138713
2012-04-05	22.19	22.30	21.85	21.96	62299
2012-04-09	21.58	21.60	21.00	21.03	82781
2012-04-10	20.93	21.22	20.70	21.12	114534
2012-04-11	21.32	21.38	21.00	21.13	45217
2012-04-12	21.09	22.16	21.09	22.08	51458
2012-04-13	21.94	22.05	21.40	22.00	120111
2012-04-16	22.06	22.06	21.02	21.17	146696
2012-04-17	21.39	22.39	21.39	22.23	74883
2012-04-18	22.16	22.21	21.80	22.09	149846
2012-04-19	22.08	22.45	22.00	22.01	46935
2012-04-20	22.26	22.41	22.01	22.18	83646
2012-04-23	21.90	21.97	21.61	21.88	155414
2012-04-24	21.91	22.24	21.79	22.20	52534
2012-04-25	22.60	24.09	22.60	23.77	314969
2012-04-26	23.70	24.40	23.70	24.26	101297
2012-04-27	24.30	24.43	23.88	24.23	107409
2012-04-30	24.17	24.24	23.63	24.24	132738
2012-05-01	24.25	24.80	24.19	24.36	153904
2012-05-02	24.26	24.42	24.02	24.34	185752
2012-05-03	24.43	24.76	24.16	24.22	100586
2012-05-04	24.04	24.26	22.29	22.52	183976
2012-05-07	22.40	23.21	22.08	23.16	154820
2012-05-08	22.98	23.35	22.73	23.24	151714
2012-05-09	22.99	23.32	22.75	22.79	125818
2012-05-10	22.80	23.52	22.80	22.97	333720
2012-05-11	23.53	24.79	23.44	24.75	311851
2012-05-14	24.55	24.55	22.77	23.96	280046
2012-05-15	23.95	24.37	23.74	23.96	123308
2012-05-16	24.06	24.75	23.91	24.32	241343
2012-05-17	24.39	24.45	23.38	23.44	327636
2012-05-18	23.40	23.96	22.75	23.00	357036
2012-05-21	23.08	24.23	22.91	23.98	332362
2012-05-22	24.00	24.50	23.55	23.76	256255
2012-05-23	23.59	24.02	23.01	23.91	117416
2012-05-24	24.01	24.53	23.58	24.35	176665
2012-05-25	24.32	24.82	23.88	24.37	137868
2012-05-29	24.59	25.37	24.30	24.84	266231
2012-05-30	24.57	25.00	24.06	24.28	250282
2012-05-31	24.39	25.29	23.39	24.15	1183472
2012-06-01	23.65	23.65	22.00	22.57	333311
2012-06-04	22.76	23.04	22.16	22.26	285662
2012-06-05	22.21	22.46	21.05	21.82	255721
2012-06-06	22.10	23.11	21.84	22.61	149654
2012-06-07	22.86	22.98	21.49	21.51	134701
2012-06-08	21.46	21.54	20.22	20.85	551274
2012-06-11	21.05	21.05	19.50	19.53	470299
2012-06-12	19.58	19.85	19.05	19.68	341630
2012-06-13	19.57	19.86	18.94	19.04	147933
2012-06-14	19.04	19.90	19.04	19.64	165107
2012-06-15	19.89	20.57	19.72	20.28	149050
2012-06-18	20.07	20.07	19.50	19.93	136025
2012-06-19	19.95	20.38	19.81	20.19	272853
2012-06-20	20.13	20.50	19.66	19.81	204564
2012-06-21	19.74	20.00	18.95	19.45	203428
2012-06-22	19.64	19.88	19.32	19.67	536305
2012-06-25	19.33	19.33	18.82	19.00	192636
2012-06-26	18.90	19.17	18.43	18.78	195347
2012-06-27	18.93	19.30	18.48	18.65	232365
2012-06-28	18.68	19.03	18.61	18.87	152905
2012-06-29	19.32	21.10	19.06	20.80	281421
2012-07-02	20.76	20.97	20.58	20.85	232364
2012-07-03	20.70	21.62	20.51	21.10	293500
2012-07-05	21.00	21.39	20.74	21.11	209722
2012-07-06	20.84	21.08	20.79	20.85	200795
2012-07-09	20.71	20.85	20.57	20.77	253914
2012-07-10	20.89	20.89	20.25	20.57	75676
2012-07-11	20.60	20.78	20.36	20.61	243180
2012-07-12	20.40	20.64	20.03	20.55	178899
2012-07-13	20.68	21.40	20.61	21.08	283814
2012-07-16	20.95	21.00	20.60	20.93	116006
2012-07-17	20.96	20.98	20.58	20.82	183183
2012-07-18	20.76	21.06	18.33	18.54	685203
2012-07-19	19.49	19.79	18.13	18.60	324285
2012-07-20	18.48	18.75	18.35	18.62	212506
2012-07-23	18.21	18.71	18.16	18.69	141916
2012-07-24	19.06	19.61	17.11	17.17	263491
2012-07-25	17.22	17.70	16.38	17.38	341062
2012-07-26	17.72	17.81	16.68	16.71	189306
2012-07-27	16.83	17.55	16.69	17.37	231561
2012-07-30	17.41	17.50	16.53	16.78	81756
2012-07-31	16.76	16.92	16.37	16.64	166176
2012-08-01	17.17	17.17	16.59	16.73	139855
2012-08-02	16.54	16.67	16.37	16.43	76554
2012-08-03	16.62	17.49	16.62	17.44	199028
2012-08-06	17.49	18.96	17.36	18.49	591865
2012-08-07	18.59	18.98	18.23	18.37	229493
2012-08-08	18.28	18.83	18.25	18.35	173945
2012-08-09	18.01	18.98	17.64	18.81	410760
2012-08-10	18.71	19.00	18.43	18.71	212243
2012-08-13	18.72	18.72	18.00	18.15	168662
2012-08-14	18.33	18.33	17.53	17.69	181827
2012-08-15	17.70	18.01	17.29	17.44	352369
2012-08-16	17.53	17.78	17.17	17.52	224720
2012-08-17	17.48	17.60	17.41	17.50	153674
2012-08-20	17.46	17.46	17.11	17.21	87038
2012-08-21	17.33	17.67	17.11	17.19	147212
2012-08-22	17.21	17.60	17.04	17.40	61840
2012-08-23	17.43	17.50	17.25	17.40	84096
2012-08-24	17.30	17.60	17.26	17.53	134848
2012-08-27	17.60	17.60	17.40	17.57	93025
2012-08-28	17.97	20.13	17.91	19.05	1030267
2012-08-29	19.18	19.67	18.71	19.02	562818
2012-08-30	18.96	19.15	18.75	18.88	140972
2012-08-31	19.12	19.73	19.01	19.08	310348
2012-09-04	19.02	19.02	18.50	18.74	122496
2012-09-05	18.65	18.99	18.53	18.79	174107
2012-09-06	18.96	19.75	18.96	19.51	245382
2012-09-07	19.74	20.00	19.65	19.88	168684
2012-09-10	19.84	20.04	19.59	19.64	217780
2012-09-11	19.65	19.75	19.45	19.55	254963
2012-09-12	19.21	19.32	18.53	19.03	1730755
2012-09-13	19.25	19.35	18.85	19.23	846099
2012-09-14	19.39	20.44	19.39	20.29	1306605
2012-09-17	20.18	20.30	19.75	19.99	195615
2012-09-18	19.89	19.98	19.56	19.97	145203
2012-09-19	19.90	20.04	19.72	19.92	316481
2012-09-20	19.75	20.17	19.75	20.15	309446
2012-09-21	20.39	20.46	20.13	20.27	215713
2012-09-24	20.06	20.14	19.53	19.80	262713
2012-09-25	19.80	19.98	19.20	19.42	253002
2012-09-26	19.30	19.67	19.25	19.39	325452
2012-09-27	19.47	20.31	19.47	20.05	283489
2012-09-28	19.90	20.63	19.61	20.43	215027
2012-10-01	20.62	20.62	19.85	19.85	654336
2012-10-02	19.94	20.02	19.74	19.95	156284
2012-10-03	20.02	20.02	19.20	19.25	168408
2012-10-04	19.37	19.46	19.20	19.30	95988
2012-10-05	19.43	19.72	19.35	19.53	196709
2012-10-08	19.40	19.52	19.24	19.24	128093
2012-10-09	19.30	19.69	19.25	19.66	201937
2012-10-10	19.54	19.73	19.11	19.15	323674
2012-10-11	19.34	19.61	19.20	19.52	189106
2012-10-12	19.50	19.69	19.45	19.50	188719
2012-10-15	19.50	19.77	19.50	19.63	183571
2012-10-16	19.66	19.85	19.59	19.77	92085
2012-10-17	19.83	20.59	19.83	20.24	265732
2012-10-18	20.09	20.11	19.92	19.98	349677
2012-10-19	19.95	19.99	19.34	19.46	205113
2012-10-22	19.53	19.53	18.60	19.12	215746
2012-10-23	18.83	18.83	17.98	18.24	212016
2012-10-24	18.30	18.49	17.88	18.01	239431
2012-10-25	18.17	18.26	17.71	18.15	95361
2012-10-26	18.17	18.35	17.70	18.20	61572
2012-10-31	18.37	18.37	17.56	18.06	345603
2012-11-01	18.12	18.56	18.00	18.46	107564
2012-11-02	18.71	18.87	18.15	18.17	95770
2012-11-05	18.11	18.31	17.88	18.04	113793
2012-11-06	18.24	19.10	18.24	19.09	193698
2012-11-07	18.71	18.73	18.28	18.68	228120
2012-11-08	17.08	19.49	16.90	18.88	381897
2012-11-09	18.70	18.96	18.24	18.55	424679
2012-11-12	18.44	18.96	18.44	18.86	56063
2012-11-13	18.71	19.30	18.33	19.13	140333
2012-11-14	19.25	19.36	18.12	18.18	168810
2012-11-15	18.30	18.49	17.28	17.44	131421
2012-11-16	17.39	17.61	16.90	17.38	298023
2012-11-19	17.69	19.50	17.51	18.66	627494
2012-11-20	18.68	18.89	18.40	18.71	124013
2012-11-21	18.78	19.30	18.47	19.14	95566
2012-11-23	19.35	19.52	19.11	19.40	92647
2012-11-26	19.37	19.39	18.89	18.97	110269
2012-11-27	18.87	18.87	18.37	18.40	152372
2012-11-28	18.24	18.59	17.90	18.11	179277
2012-11-29	18.28	18.73	18.11	18.68	83707
2012-11-30	18.74	19.10	18.20	18.27	258112
2012-12-03	18.26	18.67	17.75	17.81	145896
2012-12-04	17.87	17.91	16.96	17.59	278543
2012-12-05	17.35	17.94	17.09	17.74	270166
2012-12-06	17.68	17.96	17.24	17.69	258803
2012-12-07	17.71	18.12	17.47	18.05	259566
2012-12-10	17.99	18.30	17.83	18.13	105533
2012-12-11	18.13	18.57	18.13	18.44	210273
2012-12-12	18.43	18.73	18.25	18.61	75219
2012-12-13	18.50	18.70	18.14	18.36	81210
2012-12-14	18.40	18.47	17.89	18.00	128893
2012-12-17	18.01	18.21	17.71	17.91	104886
2012-12-18	17.95	18.48	17.95	18.43	177042
2012-12-19	18.44	18.48	17.95	18.01	369103
2012-12-20	18.06	18.18	17.96	18.09	487458
2012-12-21	17.97	18.09	17.38	17.97	476033
2012-12-24	17.95	17.99	17.66	17.86	56238
2012-12-26	17.94	18.02	17.75	17.80	59166
2012-12-27	17.76	17.94	17.40	17.67	116724
2012-12-28	17.53	17.93	17.49	17.66	100452
2012-12-31	17.66	18.00	17.50	18.00	145727
2013-01-02	18.10	18.10	17.93	18.00	548249
2013-01-03	18.00	19.19	17.86	19.10	1036750
2013-01-04	20.01	20.14	19.40	20.06	642067
2013-01-07	20.06	20.45	19.84	20.16	276904
2013-01-08	20.12	20.39	20.09	20.39	193157
2013-01-09	20.36	20.60	19.98	20.00	211101
2013-01-10	20.19	21.06	20.14	20.95	291984
2013-01-11	20.90	20.90	20.34	20.61	389834
2013-01-14	20.61	21.00	20.51	20.70	257252
2013-01-15	20.92	20.98	20.75	20.92	281000
2013-01-16	20.95	21.38	20.84	21.10	407303
2013-01-17	21.20	21.31	20.99	21.18	229097
2013-01-18	21.29	21.44	21.02	21.28	389073
2013-01-22	21.30	21.62	20.99	21.21	341565
2013-01-23	21.22	21.35	21.04	21.19	350854
2013-01-24	21.17	21.26	20.78	21.13	230520
2013-01-25	21.41	21.41	20.60	20.69	249972
2013-01-28	20.70	20.76	20.44	20.52	327920
2013-01-29	20.52	20.52	20.17	20.35	264716
2013-01-30	20.32	20.47	20.24	20.27	235674
2013-01-31	20.18	20.25	19.75	19.98	539619
2013-02-01	20.08	21.00	20.08	20.78	195998
2013-02-04	20.62	20.91	20.42	20.68	390642
2013-02-05	20.36	20.36	19.91	20.05	523064
2013-02-06	20.06	20.39	19.67	19.85	439712
2013-02-07	19.84	19.96	19.69	19.82	229041
2013-02-08	19.87	20.34	19.87	20.23	223908
2013-02-11	20.24	20.24	19.23	19.51	243255
2013-02-12	19.53	19.92	19.48	19.75	137937
2013-02-13	19.78	20.04	19.78	19.96	187338
2013-02-14	19.93	20.38	19.93	20.10	149075
2013-02-15	20.16	20.19	19.25	19.33	326049
2013-02-19	19.34	19.65	19.25	19.61	257621
2013-02-20	19.54	19.77	19.24	19.24	319003
2013-02-21	19.23	19.23	18.75	18.94	155562
2013-02-22	18.92	19.18	18.74	19.18	134198
2013-02-25	19.30	19.40	18.36	18.36	176981
2013-02-26	18.50	18.55	17.69	18.08	543616
2013-02-27	17.92	18.89	17.92	18.85	429516
2013-02-28	18.92	19.13	18.31	18.51	402293
2013-03-01	18.34	18.74	18.00	18.49	169588
2013-03-04	18.36	18.42	17.87	18.06	173038
2013-03-05	18.17	18.26	17.98	18.13	269286
2013-03-06	18.15	18.59	18.00	18.55	211212
2013-03-07	18.42	19.15	17.10	18.12	639085
2013-03-08	18.22	18.36	18.09	18.28	192459
2013-03-11	18.15	18.40	17.86	18.37	176192
2013-03-12	18.43	18.57	18.11	18.54	132086
2013-03-13	18.49	19.08	18.49	19.01	181297
2013-03-14	19.05	19.50	19.05	19.34	146652
2013-03-15	19.35	19.57	19.17	19.40	432994
2013-03-18	19.24	19.99	19.10	19.45	307350
2013-03-19	19.45	19.45	19.07	19.16	2234353
2013-03-20	19.38	19.75	19.02	19.12	492360
2013-03-21	19.95	19.99	19.41	19.50	2503690
2013-03-22	19.85	19.87	19.26	19.45	646700
2013-03-25	19.66	19.66	19.15	19.24	382150
2013-03-26	19.20	19.87	19.14	19.84	563287
2013-03-27	19.91	20.00	18.96	19.40	1025604
2013-03-28	19.52	19.98	19.16	19.92	469749
2013-04-01	19.92	19.92	19.35	19.46	327576
2013-04-02	19.65	19.68	19.26	19.28	318172
2013-04-03	19.23	19.29	18.15	18.45	630693
2013-04-04	18.42	18.42	18.02	18.32	296219
2013-04-05	18.10	18.55	18.03	18.30	162843
2013-04-08	18.32	18.52	18.10	18.49	190349
2013-04-09	18.51	19.16	18.39	18.97	260058
2013-04-10	18.97	19.35	18.76	19.32	262688
2013-04-11	19.28	19.48	18.95	19.03	168259
2013-04-12	18.96	19.21	18.92	19.19	280164
2013-04-15	19.05	19.05	17.77	17.93	579082
2013-04-16	18.19	18.38	18.00	18.33	361300
2013-04-17	18.04	18.15	17.32	17.70	415579
2013-04-18	17.70	18.17	17.53	17.74	317062
2013-04-19	17.81	17.81	17.02	17.29	320607
2013-04-22	17.43	17.43	17.05	17.25	257401
2013-04-23	17.50	18.95	17.45	18.52	868642
2013-04-24	18.61	18.79	18.45	18.53	295781
2013-04-25	18.55	18.63	18.24	18.30	402076
2013-04-26	18.25	18.36	17.60	18.04	181660
2013-04-29	18.06	18.27	17.97	18.21	398428
2013-04-30	18.16	18.20	17.86	18.11	262943
2013-05-01	17.89	18.04	17.50	17.52	330802
2013-05-02	17.56	17.65	17.25	17.49	227478
2013-05-03	17.70	18.80	17.70	18.48	248678
2013-05-06	18.47	18.65	18.14	18.50	217954
2013-05-07	18.89	19.17	18.68	19.13	686881
2013-05-08	19.25	19.80	19.08	19.67	534433
2013-05-09	19.80	19.86	19.39	19.49	273674
2013-05-10	19.41	19.81	19.22	19.77	316984
2013-05-13	19.77	20.10	19.67	19.96	661808
2013-05-14	19.96	20.16	19.94	19.99	659746
2013-05-15	19.97	20.05	19.82	20.00	488631
2013-05-16	19.94	20.38	19.92	20.32	1032016
2013-05-17	20.55	20.83	20.36	20.78	957536
2013-05-20	20.77	22.42	20.71	22.33	1433625
2013-05-21	22.30	22.39	21.80	21.90	1442671
2013-05-22	21.91	22.17	21.75	21.98	648582
2013-05-23	21.50	21.96	21.21	21.94	470208
2013-05-24	21.87	21.88	21.51	21.63	257291
2013-05-28	21.99	21.99	21.62	21.77	250426
2013-05-29	21.57	21.85	21.32	21.80	655594
2013-05-30	21.82	22.17	21.69	21.98	471405
2013-05-31	22.00	22.05	21.84	21.87	658566
2013-06-03	21.57	22.03	21.33	21.52	440837
2013-06-04	21.52	21.60	21.16	21.50	415523
2013-06-05	21.52	21.67	21.39	21.47	169225
2013-06-06	21.45	21.99	21.39	21.89	265512
2013-06-07	21.95	22.11	21.82	22.05	479791
2013-06-10	22.08	22.23	21.90	22.15	135061
2013-06-11	21.92	22.14	21.72	21.76	382861
2013-06-12	21.86	22.01	21.67	21.69	251737
2013-06-13	21.54	22.64	21.51	22.48	790919
2013-06-14	22.70	23.00	22.39	22.87	581394
2013-06-17	23.10	23.43	22.88	23.01	972894
2013-06-18	22.95	23.29	22.81	23.20	357637
2013-06-19	23.34	23.41	22.85	22.99	843882
2013-06-20	22.76	23.21	22.36	22.88	628293
2013-06-21	23.00	23.00	22.11	22.78	511091
2013-06-24	22.58	22.71	22.00	22.40	553400
2013-06-25	22.54	23.25	22.54	23.19	417532
2013-06-26	23.38	23.40	22.48	22.59	542211
2013-06-27	22.66	22.84	22.65	22.74	595956
2013-06-28	22.66	23.26	22.50	22.96	2050818
2013-07-01	23.16	23.79	22.96	23.45	440479
2013-07-02	23.77	24.05	23.18	23.44	384600
2013-07-03	23.44	23.82	23.36	23.80	290453
2013-07-05	23.85	24.34	23.79	24.19	489232
2013-07-08	24.41	24.41	23.64	23.68	372529
2013-07-09	23.90	24.10	23.83	23.96	224297
2013-07-10	23.96	24.37	23.89	24.15	323875
2013-07-11	24.40	24.40	23.75	24.18	1588184
2013-07-12	24.24	24.61	23.31	23.83	1054753
2013-07-15	23.85	23.97	23.68	23.71	269393
2013-07-16	23.71	23.71	23.17	23.56	196798
2013-07-17	23.50	24.06	23.40	23.44	305720
2013-07-18	23.47	24.19	23.47	23.91	418524
2013-07-19	23.97	24.08	23.52	23.56	281629
2013-07-22	23.60	23.95	23.24	23.80	315897
2013-07-23	23.81	23.99	23.49	23.52	290751
2013-07-24	23.56	23.56	22.55	22.85	366993
2013-07-25	22.96	23.70	22.90	23.08	379571
2013-07-26	22.99	23.20	22.81	23.17	289185
2013-07-29	23.13	23.19	22.95	23.05	125444
2013-07-30	23.03	23.52	22.85	23.40	209127
2013-07-31	23.49	24.00	23.40	23.65	358149
2013-08-01	23.87	24.05	23.71	23.83	677054
2013-08-02	23.98	24.04	23.74	23.92	144744
2013-08-05	24.00	24.58	23.92	24.27	332914
2013-08-06	24.45	24.54	24.10	24.23	264900
2013-08-07	24.40	24.49	23.86	23.95	226451
2013-08-08	24.06	24.20	20.40	22.05	2811167
2013-08-09	22.07	22.82	21.73	22.17	538304
2013-08-12	22.06	22.10	21.76	21.91	335070
2013-08-13	22.03	22.29	21.49	21.98	305240
2013-08-14	22.04	22.14	21.81	21.86	254999
2013-08-15	21.69	22.20	21.63	21.98	347565
2013-08-16	21.96	22.10	21.79	21.94	211253
2013-08-19	21.83	22.40	21.42	21.47	355724
2013-08-20	21.53	21.96	21.32	21.91	163356
2013-08-21	22.11	22.15	21.65	21.71	376150
2013-08-22	21.80	22.31	21.80	22.10	300862
2013-08-23	22.20	22.36	21.96	22.30	231092
2013-08-26	22.31	23.33	22.31	22.99	334171
2013-08-27	22.72	22.83	22.21	22.33	123093
2013-08-28	22.36	23.07	22.21	22.88	252755
2013-08-29	22.84	23.00	22.55	22.67	90107
2013-08-30	23.46	24.19	23.25	24.16	685345
2013-09-03	24.33	25.00	23.80	23.97	282461
2013-09-04	24.00	24.62	23.63	24.01	321286
2013-09-05	24.14	24.44	23.91	24.00	413899
2013-09-06	24.08	24.12	23.73	23.76	255359
2013-09-09	23.40	23.90	22.57	23.46	1025215
2013-09-10	23.82	23.89	23.15	23.59	341362
2013-09-11	23.68	24.01	23.35	23.57	587586
2013-09-12	23.44	24.72	23.33	23.89	872205
2013-09-13	24.04	24.60	23.93	24.55	6222511
2013-09-16	25.04	25.07	23.81	24.09	1187673
2013-09-17	24.06	25.01	24.01	24.92	997682
2013-09-18	24.81	25.06	24.67	24.80	1198883
2013-09-19	24.88	25.48	24.64	25.11	770985
2013-09-20	25.20	26.28	25.20	26.07	1397847
2013-09-23	26.08	26.71	25.60	26.66	811011
2013-09-24	26.77	26.93	26.12	26.44	1466998
2013-09-25	26.50	27.60	26.40	27.00	1296788
2013-09-26	27.08	27.36	26.81	26.99	1062650
2013-09-27	26.88	27.20	26.65	26.73	1279256
2013-09-30	26.55	26.57	25.66	26.41	1902385
2013-10-01	26.40	26.84	26.36	26.40	963939
2013-10-02	26.33	27.31	26.23	26.98	1232015
2013-10-03	27.22	27.68	26.80	27.65	1606774
2013-10-04	27.76	29.31	27.70	28.80	2560816
2013-10-07	28.65	28.90	28.24	28.45	544833
2013-10-08	28.57	28.73	27.63	27.99	702611
2013-10-09	27.98	28.34	27.01	27.65	920715
2013-10-10	27.89	28.42	27.89	28.02	904717
2013-10-11	28.00	28.41	27.80	27.96	722818
2013-10-14	27.81	28.61	27.59	28.51	567772
2013-10-15	28.56	28.97	28.00	28.29	611980
2013-10-16	28.56	29.36	28.56	29.04	983980
2013-10-17	29.04	29.59	28.98	29.21	928216
2013-10-18	29.50	30.92	29.34	29.99	1579562
2013-10-21	30.21	30.88	29.88	30.05	624521
2013-10-22	30.04	30.61	29.55	30.09	745703
2013-10-23	29.79	29.87	28.50	29.17	1004025
2013-10-24	29.49	29.97	28.99	29.96	952606
2013-10-25	30.12	30.24	29.31	29.48	534736
2013-10-28	29.50	29.62	29.02	29.26	377512
2013-10-29	29.50	30.21	29.50	30.06	414186
2013-10-30	30.13	30.51	28.89	29.20	519978
2013-10-31	29.20	29.20	28.35	28.51	1245241
2013-11-01	28.52	28.61	26.90	27.47	1099902
2013-11-04	27.58	28.74	27.50	28.46	586977
2013-11-05	28.42	28.69	28.08	28.36	699867
2013-11-06	28.91	28.99	27.44	27.84	1049690
2013-11-07	27.22	27.22	25.34	25.76	2198221
2013-11-08	25.61	27.34	25.60	26.97	885555
2013-11-11	26.81	27.70	25.41	27.60	1023626
2013-11-12	27.49	27.61	25.80	26.08	874364
2013-11-13	25.92	26.63	25.56	26.43	516643
2013-11-14	26.41	26.61	26.03	26.22	474880
2013-11-15	26.41	26.74	26.32	26.58	813441
2013-11-18	26.56	26.69	24.83	25.00	844233
2013-11-19	24.91	25.43	23.60	25.15	1459498
2013-11-20	25.54	26.44	25.42	25.63	1115946
2013-11-21	25.84	27.75	25.77	27.11	986215
2013-11-22	27.35	27.51	26.50	27.35	548360
2013-11-25	27.23	27.23	25.60	25.80	942413
2013-11-26	25.76	26.62	25.66	26.55	474290
2013-11-27	26.38	26.38	25.39	25.71	492661
2013-11-29	25.65	25.99	25.37	25.67	182159
2013-12-02	25.58	25.82	25.33	25.52	391835
2013-12-03	25.40	26.19	25.27	26.16	489212
2013-12-04	26.16	26.28	25.80	26.01	404897
2013-12-05	25.36	25.66	24.87	25.34	904597
2013-12-06	25.59	25.63	24.05	24.30	723157
2013-12-09	24.24	24.51	23.58	23.85	783686
2013-12-10	23.50	24.56	23.44	24.01	765812
2013-12-11	24.10	24.10	23.36	23.43	657162
2013-12-12	23.35	24.21	23.31	23.95	469008
2013-12-13	23.88	24.00	23.08	23.48	474169
2013-12-16	23.45	23.64	22.71	23.35	582957
2013-12-17	23.25	23.29	22.90	23.14	430672
2013-12-18	23.10	23.83	22.97	23.26	577695
2013-12-19	23.27	23.79	23.00	23.50	476060
2013-12-20	23.60	24.34	23.49	23.73	2133370
2013-12-23	23.85	24.19	23.50	23.66	488624
2013-12-24	23.64	23.87	23.40	23.87	122187
2013-12-26	23.79	23.96	23.59	23.77	457372
2013-12-27	24.15	25.29	24.15	25.20	667685
2013-12-30	25.21	25.21	24.09	24.25	528924
2013-12-31	24.27	24.72	23.99	24.51	540981
2014-01-02	24.36	24.54	23.50	23.85	721429
2014-01-03	23.82	24.51	23.77	24.22	645776
2014-01-06	24.28	24.73	24.04	24.27	562522
2014-01-07	24.30	25.00	24.21	24.72	396605
2014-01-08	24.90	24.94	23.81	23.95	800260
2014-01-09	24.20	25.31	24.19	25.25	2003204
2014-01-10	25.16	25.79	24.96	25.61	780821
2014-01-13	25.57	25.60	24.47	24.61	859767
2014-01-14	24.66	25.20	24.39	25.05	565083
2014-01-15	25.19	26.34	24.89	25.16	953373
2014-01-16	25.10	26.75	25.02	26.60	1058265
2014-01-17	26.54	26.63	25.94	26.07	721640
2014-01-21	26.32	26.73	26.12	26.55	326051
2014-01-22	26.67	27.49	26.67	27.31	600904
2014-01-23	27.27	27.44	26.69	26.83	557412
2014-01-24	26.64	26.76	26.03	26.27	530175
2014-01-27	26.30	26.64	25.76	26.23	1027723
2014-01-28	26.20	27.31	26.15	27.30	896069
2014-01-29	27.05	27.27	26.54	26.71	833454
2014-01-30	27.03	27.50	26.76	27.30	477489
2014-01-31	26.74	27.95	26.62	27.49	513154
2014-02-03	27.43	27.92	26.46	26.94	431256
2014-02-04	27.06	28.00	27.02	27.69	541816
2014-02-05	27.64	27.72	26.82	27.55	518619
2014-02-06	27.60	28.47	27.41	27.73	677531
2014-02-07	27.88	28.95	27.62	28.86	1193339
2014-02-10	28.89	28.92	28.01	28.38	595961
2014-02-11	29.10	29.84	28.52	29.66	1152009
2014-02-12	30.20	31.89	29.90	31.72	4294074
2014-02-13	31.35	32.42	31.00	31.88	2544488
2014-02-14	32.25	32.41	31.31	31.98	1125071
2014-02-18	32.26	32.96	26.65	29.74	6074695
2014-02-19	29.49	29.80	27.99	28.72	2906452
2014-02-20	28.70	29.26	28.37	28.79	1050078
2014-02-21	29.43	29.88	29.00	29.29	982785
2014-02-24	29.30	31.43	29.30	30.75	1148538
2014-02-25	30.72	30.72	29.57	30.59	711921
2014-02-26	30.49	30.73	29.41	29.55	733330
2014-02-27	29.49	29.59	28.73	29.24	245875
2014-02-28	29.51	30.44	29.39	29.79	779635
2014-03-03	29.60	30.07	28.99	29.10	702998
2014-03-04	29.32	30.49	29.32	30.25	1104230
2014-03-05	30.17	30.36	29.46	29.54	480609
2014-03-06	29.69	29.69	27.28	29.15	1441709
2014-03-07	29.29	29.74	28.56	28.72	907369
2014-03-10	28.65	28.67	27.71	28.48	599111
2014-03-11	28.44	29.04	26.73	26.94	903081
2014-03-12	26.64	27.68	26.31	27.68	1108494
2014-03-13	27.83	28.21	26.55	27.21	1128353
2014-03-14	27.19	28.14	27.15	27.79	816263
2014-03-17	28.00	28.40	27.34	27.85	536994
2014-03-18	27.96	29.19	27.76	28.75	928777
2014-03-19	28.72	28.75	27.92	28.18	512187
2014-03-20	28.15	28.38	27.58	28.10	1377390
2014-03-21	28.05	28.61	27.83	28.08	933360
2014-03-24	28.21	28.47	27.40	27.84	428255
2014-03-25	27.92	28.38	27.74	27.89	398197
2014-03-26	28.96	29.37	28.23	28.41	821959
2014-03-27	28.54	29.99	28.13	29.63	1057079
2014-03-28	29.75	30.42	29.46	29.71	869504
2014-03-31	29.91	30.02	29.39	29.63	612880
2014-04-01	29.91	29.96	29.43	29.77	380002
2014-04-02	29.72	30.91	29.60	30.75	628104
2014-04-03	30.78	30.90	29.99	30.14	774063
2014-04-04	30.54	30.68	29.42	29.55	437726
2014-04-07	29.41	29.70	28.08	28.31	562352
2014-04-08	28.42	28.99	27.87	28.92	477687
2014-04-09	29.11	29.36	28.21	29.13	534516
2014-04-10	29.07	29.10	28.06	28.23	695811
2014-04-11	28.04	28.66	27.79	27.97	482165
2014-04-14	28.70	30.33	28.68	29.15	1516551
2014-04-15	29.21	30.07	28.39	29.58	1263650
2014-04-16	29.90	30.00	29.28	29.68	691221
2014-04-17	29.60	30.42	29.51	30.07	940145
2014-04-21	30.09	30.35	29.42	30.04	615993
2014-04-22	30.00	31.59	29.87	30.59	1034845
2014-04-23	30.63	31.21	30.10	30.22	1104595
2014-04-24	30.54	31.50	30.20	30.57	711050
2014-04-25	30.42	30.44	29.70	30.12	1581070
2014-04-28	30.12	30.28	27.81	28.16	1585210
2014-04-29	28.20	28.58	27.52	28.21	803001
2014-04-30	28.21	28.61	27.51	28.28	810316
2014-05-01	28.19	28.25	27.36	27.65	629319
2014-05-02	27.65	28.50	27.56	28.26	654850
2014-05-05	28.15	28.93	27.86	28.43	656237
2014-05-06	28.34	28.71	27.65	27.83	381917
2014-05-07	28.16	28.60	27.13	27.24	1210626
2014-05-08	27.06	27.10	25.79	25.98	2059136
2014-05-09	25.77	26.73	25.52	26.59	906225
2014-05-12	26.74	27.57	26.66	27.16	789141
2014-05-13	27.22	28.71	27.17	28.67	1345633
2014-05-14	28.68	28.87	27.73	27.85	700460
2014-05-15	27.66	28.00	27.10	27.76	763897
2014-05-16	27.65	27.93	27.20	27.67	482653
2014-05-19	27.55	28.64	27.35	27.98	572637
2014-05-20	27.89	27.94	27.38	27.69	465199
2014-05-21	27.90	29.10	27.90	28.86	1085063
2014-05-22	31.19	34.50	31.17	31.41	8771884
2014-05-23	32.68	32.97	31.26	31.37	2655066
2014-05-27	31.83	32.95	31.34	32.83	1786432
2014-05-28	33.07	34.18	33.07	33.91	2445393
2014-05-29	34.06	35.28	34.01	35.05	2888735
2014-05-30	35.07	35.07	34.22	34.43	1666203
2014-06-02	35.35	35.50	32.35	33.05	2279658
2014-06-03	32.98	33.40	31.46	33.16	1945531
2014-06-04	33.12	34.24	32.39	33.94	1699897
2014-06-05	34.00	34.74	33.21	34.40	1282367
2014-06-06	34.62	35.00	34.39	34.82	1231009
2014-06-09	35.05	35.93	34.79	34.89	1679908
2014-06-10	34.80	34.95	34.23	34.71	663488
2014-06-11	33.69	35.20	32.71	34.96	1581500
2014-06-12	35.26	36.72	35.26	36.32	1616452
2014-06-13	36.64	36.70	35.60	36.39	5589460
2014-06-16	36.42	36.84	35.98	36.80	1422473
2014-06-17	36.68	37.00	36.20	36.79	995756
2014-06-18	36.61	37.23	36.27	37.01	909556
2014-06-19	37.28	37.69	36.84	37.29	1020226
2014-06-20	37.58	38.02	36.87	38.00	3295809
2014-06-23	38.09	38.95	37.71	38.13	1972750
2014-06-24	37.92	37.92	35.50	36.11	2020804
2014-06-25	36.30	37.80	36.26	37.57	1572125
2014-06-26	37.43	37.64	36.56	37.13	1082128
2014-06-27	36.93	37.30	36.65	37.12	1658733
2014-06-30	37.15	37.84	36.93	37.59	1089671
2014-07-01	37.74	37.84	36.64	36.92	992338
2014-07-02	36.90	37.52	35.78	36.20	1014509
2014-07-03	36.11	36.49	35.50	36.12	492689
2014-07-07	36.05	36.23	35.36	35.38	747197
2014-07-08	35.38	35.38	33.64	34.84	1633538
2014-07-09	34.97	35.32	34.51	34.80	1076244
2014-07-10	33.99	34.61	33.25	34.25	1204641
2014-07-11	34.24	34.28	32.91	32.92	1274088
2014-07-14	33.31	34.20	33.25	33.69	1247231
2014-07-15	33.69	33.74	31.76	32.50	2009705
2014-07-16	32.61	33.38	32.31	33.19	1004169
2014-07-17	33.20	33.67	32.00	32.09	1121562
2014-07-18	32.15	33.26	32.06	33.06	1064287
2014-07-21	32.86	33.28	32.57	33.20	772312
2014-07-22	33.35	33.74	32.43	33.08	1307732
2014-07-23	33.13	33.85	32.88	33.67	974099
2014-07-24	33.73	34.34	33.00	33.27	1198580
2014-07-25	33.28	33.31	32.57	33.00	790642
2014-07-28	32.96	32.97	32.06	32.68	823942
2014-07-29	32.52	33.23	32.24	33.04	740807
2014-07-30	33.18	33.71	32.78	32.87	871853
2014-07-31	32.46	32.78	31.31	31.72	1597144
2014-08-01	31.57	31.63	29.66	30.09	1702975
2014-08-04	30.14	31.58	30.14	31.23	1045495
2014-08-05	31.07	31.53	30.54	30.89	1175329
2014-08-06	30.53	31.86	30.35	30.55	1708239
2014-08-07	30.87	32.03	30.10	30.55	1677551
2014-08-08	30.83	31.37	30.19	31.20	880293
2014-08-11	31.20	31.71	31.10	31.42	1382251
2014-08-12	31.22	31.32	30.28	30.59	1011513
2014-08-13	30.76	31.62	30.56	31.40	1190200
2014-08-14	31.57	31.85	30.95	31.11	1283955
2014-08-15	31.36	31.94	30.87	31.86	897303
2014-08-18	32.00	32.50	31.58	32.36	971941
2014-08-19	32.34	33.47	31.99	32.49	1413596
2014-08-20	32.42	33.41	31.86	33.29	1468938
2014-08-21	33.32	34.25	33.15	34.18	1351472
2014-08-22	33.93	34.16	33.03	33.04	968956
2014-08-25	33.23	34.14	32.81	34.07	1037285
2014-08-26	34.00	34.24	33.10	33.15	1600597
2014-08-27	33.16	33.62	32.60	32.73	767861
2014-08-28	32.70	32.96	32.24	32.84	660938
2014-08-29	33.08	33.42	32.58	33.19	712952
2014-09-02	33.07	33.12	31.75	31.96	1114330
2014-09-03	32.21	32.50	31.81	31.95	970539
2014-09-04	31.96	32.48	31.40	31.67	1040405
2014-09-05	31.57	32.02	31.26	31.93	638626
2014-09-08	31.66	31.87	30.38	30.77	1279150
2014-09-09	30.75	30.90	30.05	30.20	972788
2014-09-10	30.16	30.61	29.82	30.55	994195
2014-09-11	30.12	30.79	29.11	30.65	1317855
2014-09-12	30.62	30.62	29.38	29.55	1709086
2014-09-15	29.60	29.77	28.86	29.33	970276
2014-09-16	29.29	30.54	29.29	30.21	628031
2014-09-17	30.42	31.30	29.84	30.82	1408492
2014-09-18	30.84	31.06	29.29	29.42	887173
2014-09-19	29.61	29.93	28.31	28.36	1372093
2014-09-22	28.13	28.26	27.50	27.89	1418768
2014-09-23	27.70	28.69	27.39	27.60	915550
2014-09-24	27.63	28.67	27.13	28.41	812470
2014-09-25	28.09	28.45	27.05	27.05	874969
2014-09-26	27.09	27.80	26.92	27.61	910473
2014-09-29	27.12	27.41	26.86	27.24	1097782
2014-09-30	27.22	27.49	26.11	26.26	1370567
2014-10-01	26.28	26.43	24.95	25.20	1843033
2014-10-02	24.89	25.28	23.54	25.07	2310171
2014-10-03	25.24	25.46	24.71	24.79	1477655
2014-10-06	24.85	25.36	24.05	24.30	969576
2014-10-07	24.04	24.59	23.46	23.47	977595
2014-10-08	23.45	23.88	21.80	23.81	2629074
2014-10-09	23.42	23.54	21.84	21.88	1936105
2014-10-10	22.37	22.37	19.82	19.99	2681569
2014-10-13	20.16	20.65	17.28	17.39	3962152
2014-10-14	18.30	19.10	16.31	16.88	3837731
2014-10-15	16.38	18.15	15.79	17.98	3127703
2014-10-16	17.48	19.42	17.19	19.30	3304279
2014-10-17	19.74	20.45	18.74	19.02	3873672
2014-10-20	19.03	19.68	18.51	19.29	2145958
2014-10-21	19.49	20.24	19.33	19.98	2279556
2014-10-22	20.09	20.34	18.23	18.24	2828132
2014-10-23	18.49	19.02	17.52	18.86	4769060
2014-10-24	18.64	18.64	17.28	17.79	2937813
2014-10-27	16.77	16.87	15.79	16.00	3750895
2014-10-28	15.94	16.34	15.66	16.30	3262682
2014-10-29	16.57	17.39	16.50	16.89	3654568
2014-10-30	16.70	16.95	15.92	16.06	2055966
2014-10-31	16.12	17.16	15.40	17.07	2372055
2014-11-03	17.14	17.74	15.96	16.04	2226136
2014-11-04	15.46	15.86	14.60	14.90	3041097
2014-11-05	15.31	15.95	14.43	15.83	4370578
2014-11-06	15.55	16.46	15.08	16.41	2794662
2014-11-07	16.44	17.95	16.35	17.38	3121966
2014-11-10	17.64	18.21	16.44	16.64	2467291
2014-11-11	16.69	17.38	16.33	17.02	2555003
2014-11-12	16.85	17.56	16.62	16.75	2464817
2014-11-13	16.70	16.77	16.22	16.54	511450
2014-11-14	16.48	16.95	15.88	16.85	1744025
2014-11-17	16.60	16.60	15.60	15.75	1536786
2014-11-18	15.70	16.18	15.43	15.91	1447756
2014-11-19	15.95	16.29	15.23	15.88	1777695
2014-11-20	15.69	17.07	15.68	17.02	1651067
2014-11-21	17.67	18.33	17.33	17.73	3367835
2014-11-24	17.63	17.90	17.09	17.36	1810909
2014-11-25	17.47	17.79	16.49	16.59	2063148
2014-11-26	16.42	16.56	15.91	16.01	1593295
2014-11-28	14.95	14.95	11.27	11.29	3685620
2014-12-01	11.21	11.26	9.34	10.52	7551257
2014-12-02	10.41	10.88	9.89	10.01	4415847
2014-12-03	10.07	10.67	9.87	9.94	4611558
2014-12-04	9.69	9.79	8.73	9.06	4379961
2014-12-05	8.95	9.33	8.71	8.73	3459989
2014-12-08	8.37	8.63	6.96	7.00	6041240
2014-12-09	6.99	7.71	6.82	7.57	6677274
2014-12-10	7.17	7.48	6.83	7.08	6172438
2014-12-11	7.00	7.71	6.82	7.08	7953615
2014-12-12	6.84	7.30	6.58	6.95	5591821
2014-12-15	7.25	7.44	6.34	6.48	5800490
2014-12-16	6.33	7.69	6.22	7.15	5525704
2014-12-17	7.20	9.30	7.18	9.15	7703653
2014-12-18	9.68	9.89	8.72	9.26	7167918
2014-12-19	9.50	10.57	9.14	10.47	7606340
2014-12-22	10.23	10.50	9.78	10.19	4700601
2014-12-23	10.28	10.64	9.82	10.62	3997517
2014-12-24	10.44	10.60	9.73	9.91	2191151
2014-12-26	10.17	10.22	9.18	9.40	3382049
2014-12-29	9.43	9.81	9.26	9.53	2537996
2014-12-30	9.50	9.73	9.22	9.33	2479839
2014-12-31	8.91	9.59	8.86	9.29	2926766
2015-01-02	9.17	9.57	8.84	9.44	2421071
2015-01-05	9.04	9.09	8.25	8.34	4360932
2015-01-06	8.23	8.43	8.00	8.39	2628311
2015-01-07	8.61	8.68	7.73	7.97	4043197
2015-01-08	8.03	8.79	7.70	8.57	4579709
2015-01-09	8.55	8.95	7.98	8.88	3795784
2015-01-12	8.31	8.59	7.66	8.56	4234984
2015-01-13	8.50	8.93	8.27	8.62	3511987
2015-01-14	8.33	9.63	8.27	9.41	4209420
2015-01-15	9.74	9.75	8.98	9.24	3353293
2015-01-16	9.27	9.94	9.24	9.88	3348685
2015-01-20	9.58	9.59	9.03	9.38	3674492
2015-01-21	9.56	10.20	9.42	10.06	3526411
2015-01-22	10.16	10.28	9.69	10.17	2802183
2015-01-23	10.06	10.89	9.93	10.27	2544619
2015-01-26	10.26	10.99	9.95	10.69	3826236
2015-01-27	10.48	11.50	10.42	11.36	3763618
2015-01-28	10.92	11.17	10.30	10.48	3199097
2015-01-29	10.57	10.80	9.85	10.68	2712625
2015-01-30	10.54	11.43	10.26	11.14	4014807
2015-02-02	11.69	12.76	11.51	12.48	4779902
2015-02-03	12.70	14.32	12.66	14.22	8073133
2015-02-04	13.62	14.45	13.11	13.43	5328527
2015-02-05	13.95	14.78	13.92	14.49	3819549
2015-02-06	14.93	15.00	13.73	14.90	5330078
2015-02-09	15.00	16.14	14.87	15.97	3606106
2015-02-10	15.73	15.75	14.76	15.45	3451078
2015-02-11	14.70	15.33	14.04	14.97	3117970
2015-02-12	15.55	15.78	15.17	15.33	3883269
2015-02-13	15.90	16.03	15.16	15.21	2425813
2015-02-17	15.03	15.56	14.73	15.55	2594872
2015-02-18	15.22	15.59	14.82	15.00	2241593
2015-02-19	14.20	15.06	14.18	14.52	2064220
2015-02-20	14.68	14.87	13.90	13.92	2453843
2015-02-23	13.64	13.64	12.86	13.44	2733434
2015-02-24	13.50	13.75	13.11	13.59	2036146
2015-02-25	13.56	14.55	13.27	14.54	2170666
2015-02-26	14.13	14.73	13.30	13.42	3245789
2015-02-27	13.64	13.92	13.23	13.40	1970537
2015-03-02	13.15	13.19	12.13	12.30	4908658
2015-03-03	12.34	13.49	12.22	13.01	4310063
2015-03-04	13.03	14.18	12.84	13.98	3951471
2015-03-05	13.80	14.29	13.60	13.89	2024527
2015-03-06	13.69	14.20	13.45	13.47	2291650
2015-03-09	13.54	14.10	13.21	13.34	1437960
2015-03-10	13.02	13.16	12.19	12.40	3358745
2015-03-11	12.40	12.69	12.12	12.65	2224598
2015-03-12	12.72	12.97	12.50	12.80	1789583
2015-03-13	12.57	12.86	12.23	12.61	1773635
2015-03-16	12.31	12.31	11.58	12.07	3347034
2015-03-17	11.91	12.22	11.56	11.89	1637509
2015-03-18	11.52	12.73	11.29	12.64	2790075
2015-03-19	12.13	12.60	11.70	11.72	2242524
2015-03-20	12.05	12.30	11.80	11.80	3375717
2015-03-23	11.82	12.75	11.71	11.92	3696649
2015-03-24	12.06	12.18	11.71	11.85	1283760
2015-03-25	12.09	12.97	12.01	12.71	1874685
2015-03-26	13.19	13.70	13.00	13.36	2720759
2015-03-27	13.18	13.47	12.70	12.95	1808664
2015-03-30	13.31	13.34	12.54	13.03	1632746
2015-03-31	12.70	13.33	12.66	13.01	1686798
2015-04-01	13.15	13.87	13.04	13.06	2510454
2015-04-02	12.97	13.59	12.96	13.38	1764236
2015-04-06	13.55	14.57	13.55	14.43	1778020
2015-04-07	14.34	14.96	14.01	14.28	2052055
2015-04-08	14.29	14.52	13.75	13.80	1370139
2015-04-09	13.98	14.22	13.75	13.93	1502001
2015-04-10	14.01	14.20	13.78	14.07	816887
2015-04-13	14.24	14.36	13.49	13.64	1235896
2015-04-14	13.87	14.90	13.69	14.86	2313699
2015-04-15	14.90	15.85	14.52	15.64	2589716
2015-04-16	15.48	15.68	14.90	15.13	1499068
2015-04-17	15.14	15.20	14.56	14.80	1469670
2015-04-20	14.80	15.43	14.66	15.05	1209377
2015-04-21	15.07	15.29	14.38	14.48	1332010
2015-04-22	14.74	15.30	14.16	14.18	2600366
2015-04-23	14.31	14.52	13.59	13.63	2723029
2015-04-24	13.67	13.93	13.22	13.58	1837571
2015-04-27	13.62	13.82	13.27	13.48	1178786
2015-04-28	13.47	14.18	13.31	14.13	1890206
2015-04-29	14.07	15.01	13.94	14.60	2121940
2015-04-30	14.86	14.88	14.18	14.69	1704810
2015-05-01	14.50	14.79	14.07	14.45	1481555
2015-05-04	14.50	14.57	13.75	14.03	1676784
2015-05-05	14.50	14.55	13.94	14.20	2296786
2015-05-06	14.42	14.52	13.45	13.65	2534739
2015-05-07	13.09	13.39	12.37	12.65	4522513
2015-05-08	12.78	12.93	11.89	12.91	3564703
2015-05-11	13.35	13.61	12.38	12.39	2339866
2015-05-12	12.51	12.85	12.32	12.81	2310880
2015-05-13	12.89	12.89	12.08	12.11	2458326
2015-05-14	12.10	12.42	11.50	11.66	3247196
2015-05-15	11.43	11.81	11.08	11.67	2620734
2015-05-18	11.64	11.82	11.27	11.32	2273263
2015-05-19	11.13	11.19	10.60	11.11	3258082
2015-05-20	11.21	11.22	10.51	11.14	2274304
2015-05-21	11.29	11.44	11.07	11.15	2412819
2015-05-22	11.01	11.31	10.87	11.08	2027768
2015-05-26	10.80	10.94	10.43	10.60	1711032
2015-05-27	10.50	11.06	10.38	10.96	1733547
2015-05-28	10.72	10.75	10.14	10.16	3124678
2015-05-29	10.30	10.37	10.07	10.08	2732815
2015-06-01	10.03	10.07	9.59	9.80	2082157
2015-06-02	10.15	10.62	9.96	10.46	2228537
2015-06-03	10.35	10.97	10.35	10.56	1911843
2015-06-04	10.45	10.56	10.22	10.32	1381046
2015-06-05	10.26	10.97	10.15	10.44	1872554
2015-06-08	10.42	10.50	9.85	10.07	1802512
2015-06-09	10.26	10.56	10.23	10.26	1630269
2015-06-10	10.57	10.74	10.39	10.47	1809288
2015-06-11	10.45	10.51	9.90	9.91	1399088
2015-06-12	9.86	9.97	9.45	9.73	2795943
2015-06-15	9.54	9.78	9.46	9.62	1462010
2015-06-16	9.63	9.99	9.49	9.91	1527177
2015-06-17	10.18	10.27	9.79	9.80	1461750
2015-06-18	9.90	9.99	9.67	9.93	1335519
2015-06-19	9.89	9.97	9.64	9.97	3586242
2015-06-22	9.97	10.70	9.78	10.35	2853215
2015-06-23	10.36	10.97	10.26	10.97	2131204
2015-06-24	10.91	10.96	10.42	10.55	2480188
2015-06-25	10.52	10.65	10.07	10.10	1584835
2015-06-26	10.01	10.13	9.62	10.00	2632739
2015-06-29	9.73	9.85	9.56	9.64	1399229
2015-06-30	9.80	9.85	9.49	9.80	1954849
2015-07-01	9.80	9.95	9.15	9.33	2319341
2015-07-02	9.34	9.44	9.17	9.20	2101232
2015-07-06	8.97	8.97	8.50	8.58	2824628
2015-07-07	8.67	8.86	8.06	8.72	2905748
2015-07-08	8.48	8.81	8.14	8.41	2003948
2015-07-09	8.80	8.83	8.40	8.40	3032513
2015-07-10	8.46	8.57	7.86	8.00	2392548
2015-07-13	7.82	7.98	7.62	7.76	3174345
2015-07-14	7.67	8.28	7.67	8.19	2319621
2015-07-15	8.58	8.59	7.65	7.80	4183455
2015-07-16	7.87	8.02	7.69	7.98	2653441
2015-07-17	7.96	8.00	7.66	7.90	1774700
2015-07-20	7.91	7.96	7.23	7.33	2274900
2015-07-21	7.35	8.04	7.28	7.39	2579551
2015-07-22	7.28	7.32	6.79	6.89	1818959
2015-07-23	6.90	7.41	6.73	7.35	2597962
2015-07-24	7.34	7.37	6.67	6.88	1409368
2015-07-27	6.73	6.96	6.60	6.87	2340119
2015-07-28	6.88	7.36	6.86	7.35	2322214
2015-07-29	7.31	7.81	6.94	7.57	3343067
2015-07-30	7.57	7.71	7.33	7.44	776138
2015-07-31	7.30	7.73	7.25	7.33	1213784
2015-08-03	7.26	7.29	6.88	7.01	1366798
2015-08-04	7.03	7.15	6.53	6.66	1459961
2015-08-05	6.74	6.84	6.11	6.16	1899719
2015-08-06	6.03	6.64	5.85	6.60	2733915
2015-08-07	6.50	6.95	6.06	6.11	2058803
2015-08-10	6.36	7.26	6.00	7.19	2267346
2015-08-11	6.83	7.71	6.55	7.45	1842023
2015-08-12	7.35	7.87	7.27	7.69	2031914
2015-08-13	7.60	7.74	6.88	7.21	1873261
2015-08-14	7.15	7.35	6.82	7.01	1450028
2015-08-17	6.88	7.19	6.78	7.11	1214121
2015-08-18	7.10	7.30	6.76	7.20	1674238
2015-08-19	7.09	7.20	6.43	6.44	2317706
2015-08-20	6.55	6.55	5.91	6.12	2106845
2015-08-21	6.06	6.08	5.54	5.83	2634276
2015-08-24	4.82	6.49	4.48	5.66	2959685
2015-08-25	6.34	6.34	5.44	5.48	1460850
2015-08-26	5.55	5.64	5.10	5.30	2476945
2015-08-27	5.55	6.12	5.35	5.65	3893839
2015-08-28	5.60	6.73	5.50	5.95	4078744
2015-08-31	5.85	6.67	5.67	6.44	3374363
2015-09-01	6.14	6.36	5.63	5.71	2724890
2015-09-02	5.86	5.87	5.25	5.66	2449523
2015-09-03	5.82	6.17	5.65	6.01	1933164
2015-09-04	5.84	5.98	5.73	5.81	1589865
2015-09-08	5.88	6.11	5.68	6.00	962400
2015-09-09	6.01	6.42	5.75	5.89	1303835
2015-09-10	5.85	6.16	5.71	6.04	964917
2015-09-11	5.86	5.99	5.59	5.78	1157295
2015-09-14	5.78	5.84	5.46	5.56	995059
2015-09-15	5.56	5.69	5.46	5.60	974728
2015-09-16	5.73	6.10	5.61	6.09	2196788
2015-09-17	6.03	6.57	5.99	6.17	3861299
2015-09-18	6.04	6.07	5.60	5.69	2851772
2015-09-21	5.84	6.27	5.69	5.96	1835690
2015-09-22	5.84	6.09	5.77	5.81	1229342
2015-09-23	5.83	6.00	5.36	5.40	2032875
2015-09-24	5.38	5.63	5.14	5.58	1724138
2015-09-25	5.64	5.73	5.32	5.33	1165363
2015-09-28	5.51	5.76	5.39	5.57	3239473
2015-09-29	5.67	5.80	5.52	5.75	2172687
2015-09-30	5.79	6.24	5.65	6.15	1854633
2015-10-01	6.28	6.41	5.87	6.12	1899983
2015-10-02	6.00	6.18	5.58	6.12	3276358
2015-10-05	6.24	6.69	6.03	6.67	3035736
2015-10-06	6.72	7.47	6.59	7.25	4089542
2015-10-07	7.50	7.70	6.57	7.09	2881878
2015-10-08	7.05	8.17	6.89	8.07	3325081
2015-10-09	8.13	8.39	7.77	8.08	2333453
2015-10-12	8.11	8.23	7.41	7.74	1690823
2015-10-13	7.67	7.99	7.42	7.44	1404978
2015-10-14	7.40	7.71	7.07	7.61	1412657
2015-10-15	7.29	8.16	7.26	8.07	1372212
2015-10-16	8.21	8.37	7.70	8.00	1538603
2015-10-19	7.80	7.92	7.46	7.49	1513677
2015-10-20	7.53	8.10	7.42	7.75	1290049
2015-10-21	7.75	7.86	7.37	7.40	1618951
2015-10-22	7.62	7.72	6.98	7.04	2061744
2015-10-23	6.97	7.22	6.67	6.97	1529679
2015-10-26	6.95	7.05	6.22	6.26	1833463
2015-10-27	6.02	6.08	5.50	5.58	2475346
2015-10-28	5.83	6.05	5.64	6.03	2684996
2015-10-29	6.00	6.34	5.75	5.79	1782050
2015-10-30	5.84	6.07	5.50	5.95	1540445
2015-11-02	5.83	6.37	5.82	6.26	1415992
2015-11-03	6.38	7.28	6.35	7.23	2484311
2015-11-04	7.21	7.40	6.65	7.01	1599730
2015-11-05	6.99	7.28	6.76	6.85	1897891
2015-11-06	6.75	6.80	6.18	6.24	2746346
2015-11-09	6.22	6.69	6.22	6.35	1909402
2015-11-10	6.43	6.66	6.33	6.40	1476268
2015-11-11	6.40	6.40	5.60	5.61	2948622
2015-11-12	5.57	5.80	5.45	5.53	2173355
2015-11-13	5.55	5.65	5.11	5.46	2568965
2015-11-16	5.45	5.78	5.40	5.68	2314771
2015-11-17	5.56	5.61	5.36	5.38	1497046
2015-11-18	5.47	5.62	5.18	5.54	1831267
2015-11-19	5.40	5.52	5.00	5.07	2591859
2015-11-20	5.12	5.14	4.55	4.57	3052212
2015-11-23	4.81	5.14	4.25	4.50	4116259
2015-11-24	4.71	5.05	4.63	4.82	3041707
2015-11-25	4.79	5.01	4.55	4.98	1637580
2015-11-27	4.89	4.89	4.66	4.77	1414132
2015-11-30	4.82	5.02	4.78	5.00	1758304
2015-12-01	5.07	5.20	4.98	5.17	1824328
2015-12-02	5.15	5.16	4.66	4.72	3180184
2015-12-03	4.87	4.92	4.60	4.74	2023084
2015-12-04	4.64	4.70	4.40	4.60	3045488
2015-12-07	4.42	4.43	3.65	3.78	4386257
2015-12-08	3.69	4.01	3.60	3.69	2260867
2015-12-09	3.78	4.22	3.75	3.94	2902353
2015-12-10	3.89	4.90	3.85	4.64	2659719
2015-12-11	4.32	4.80	4.24	4.57	2276413
2015-12-14	4.43	4.70	4.27	4.57	2165036
2015-12-15	4.65	4.73	4.41	4.44	1975907
2015-12-16	4.50	4.53	3.94	4.15	2130878
2015-12-17	4.07	4.21	3.80	3.85	2432682
2015-12-18	3.83	3.85	3.61	3.68	7044206
2015-12-21	3.66	3.76	3.46	3.64	2033985
2015-12-22	3.70	3.96	3.51	3.77	2020018
2015-12-23	3.93	4.55	3.93	4.39	3036035
2015-12-24	4.36	4.46	4.12	4.39	915721
2015-12-28	4.21	4.32	3.97	3.99	1008869
2015-12-29	4.24	4.35	4.10	4.25	1043235
2015-12-30	4.05	4.39	4.05	4.07	990307
2015-12-31	4.02	4.35	4.00	4.31	1356835
2016-01-04	4.35	4.55	4.18	4.36	1414778
2016-01-05	4.31	4.45	4.19	4.25	1169895
2016-01-06	4.04	4.15	3.82	3.91	1259798
2016-01-07	3.80	4.10	3.75	3.79	1323579
2016-01-08	3.90	4.01	3.30	3.73	3757050
2016-01-11	3.54	3.70	3.35	3.41	1503143
2016-01-12	3.50	3.57	2.96	3.04	2542783
2016-01-13	3.22	3.25	2.76	2.82	1698452
2016-01-14	2.87	2.90	2.71	2.82	3786420
2016-01-15	2.61	2.73	2.48	2.70	3812187
2016-01-19	2.95	3.01	2.35	2.44	2273922
2016-01-20	2.28	2.49	2.06	2.29	5652133
2016-01-21	2.38	2.83	2.27	2.47	4991447
2016-01-22	2.78	3.49	2.67	3.24	6347378
2016-01-25	3.15	3.27	2.88	2.98	2311936
2016-01-26	3.07	3.30	2.99	3.24	1512148
2016-01-27	3.17	3.68	3.14	3.44	2129631
2016-01-28	3.70	3.90	3.43	3.58	2182332
2016-01-29	3.61	3.99	3.54	3.62	2797466
2016-02-01	3.44	3.44	3.15	3.36	1269325
2016-02-02	3.19	3.25	3.08	3.13	783041
2016-02-03	3.31	3.51	2.86	3.48	1644940
2016-02-04	3.51	3.67	3.27	3.31	2244298
2016-02-05	3.14	3.28	3.00	3.07	1166063
2016-02-08	3.00	3.02	2.76	2.92	1389736
2016-02-09	2.88	2.88	2.64	2.74	1114701
2016-02-10	2.74	2.89	2.59	2.72	1207501
2016-02-11	2.59	2.84	2.51	2.77	1632945
2016-02-12	2.90	3.03	2.69	2.86	1274594
2016-02-16	2.91	2.96	2.61	2.73	1267562
2016-02-17	2.81	3.19	2.77	3.15	2370033
2016-02-18	3.30	3.32	2.95	3.01	1462715
2016-02-19	2.93	2.93	2.69	2.81	1207932
2016-02-22	3.02	3.05	2.93	2.95	1300294
2016-02-23	2.88	2.90	2.66	2.77	1231137
2016-02-24	2.68	2.77	2.59	2.68	1370365
2016-02-25	2.90	3.20	2.68	2.89	2118318
2016-02-26	3.02	3.39	3.00	3.32	2853404
2016-02-29	3.33	3.58	3.32	3.56	2297974
2016-03-01	3.60	3.65	3.28	3.48	2879630
2016-03-02	3.38	4.10	3.35	4.06	2547213
2016-03-03	3.97	4.75	3.90	4.67	3684639
2016-03-04	4.82	5.24	4.55	4.97	4709422
2016-03-07	5.04	5.88	5.04	5.63	4278402
2016-03-08	5.56	5.68	4.54	4.57	3393885
2016-03-09	4.96	5.30	4.77	5.21	2306736
2016-03-10	5.02	5.22	4.80	5.11	1598508
2016-03-11	5.30	5.78	5.19	5.35	2615591
2016-03-14	4.82	5.60	4.65	5.39	1570797
2016-03-15	5.18	5.29	5.01	5.19	735753
2016-03-16	5.34	5.78	5.27	5.69	2397875
2016-03-17	5.80	6.15	5.66	5.90	3717081
2016-03-18	6.18	6.35	5.55	5.69	4290856
2016-03-21	5.55	5.88	5.54	5.68	1763184
2016-03-22	5.51	5.73	5.46	5.56	1171356
2016-03-23	5.45	5.52	5.01	5.03	1422042
2016-03-24	4.82	5.25	4.70	5.18	1396985
2016-03-28	5.21	5.25	4.85	5.09	1863780
2016-03-29	4.88	5.48	4.83	5.44	1653535
2016-03-30	5.51	5.90	5.40	5.50	2199577
2016-03-31	5.42	5.58	5.31	5.49	2550450
2016-04-01	5.19	5.22	4.92	5.07	1449857
2016-04-04	5.05	5.18	4.88	4.96	1179727
2016-04-05	4.92	5.37	4.84	5.20	2735036
2016-04-06	5.36	5.79	5.13	5.72	2754447
2016-04-07	5.70	5.85	5.49	5.80	1922633
2016-04-08	6.06	6.47	5.96	6.17	2617440
2016-04-11	6.39	6.59	6.18	6.45	2656346
2016-04-12	6.56	7.23	6.51	6.92	3904405
2016-04-13	6.87	7.30	6.63	6.71	2882227
2016-04-14	6.73	6.91	6.28	6.30	2155012
2016-04-15	6.15	6.71	6.02	6.54	1588162
2016-04-18	6.00	6.86	5.95	6.80	2385993
2016-04-19	6.94	7.22	6.88	6.99	1849072
2016-04-20	6.97	7.85	6.91	7.65	4775473
2016-04-21	7.72	8.00	7.56	7.71	2354398
2016-04-22	7.79	8.32	7.79	8.30	2393390
2016-04-25	8.32	8.78	8.28	8.67	2921340
2016-04-26	8.77	8.97	8.51	8.86	2411861
2016-04-27	9.01	9.48	8.88	9.42	3697464
2016-04-28	9.36	9.83	8.84	8.89	3186394
2016-04-29	9.17	9.40	8.65	8.99	3183426
2016-05-02	9.00	9.14	8.53	8.83	2309701
2016-05-03	9.00	9.10	7.97	8.18	2766008
2016-05-04	8.28	8.82	7.98	8.13	2124180
2016-05-05	8.60	8.72	8.15	8.41	2115229
2016-05-06	8.24	9.13	8.02	8.72	1951420
2016-05-09	8.40	8.77	7.83	8.47	3973223
2016-05-10	8.54	8.89	8.09	8.36	2253266
2016-05-11	8.09	8.81	7.96	8.44	3119961
2016-05-12	8.68	8.99	8.13	8.34	2789827
2016-05-13	8.23	8.50	7.99	8.06	2120360
2016-05-16	8.32	8.85	8.27	8.45	3059637
2016-05-17	8.43	8.86	8.37	8.76	2434119
2016-05-18	8.68	8.88	8.10	8.13	3794265
2016-05-19	8.00	8.09	7.64	7.78	3137889
2016-05-20	7.85	7.95	7.61	7.75	2543156
2016-05-23	7.54	8.02	7.47	7.91	1768821
2016-05-24	7.88	8.06	7.69	7.77	1237443
2016-05-25	7.87	8.16	7.85	8.14	3128462
2016-05-26	8.38	8.53	8.00	8.21	2381528
2016-05-27	8.09	8.09	7.80	7.85	1443878
2016-05-31	7.94	8.13	7.83	7.84	2118679
2016-06-01	7.66	8.02	7.43	8.00	2026379
2016-06-02	7.70	8.04	7.65	8.00	1198497
2016-06-03	8.11	8.21	7.78	7.90	1608889
2016-06-06	8.09	8.21	7.96	8.17	2176176
2016-06-07	8.22	8.89	8.22	8.72	2239192
2016-06-08	8.95	9.21	8.80	9.16	2672559
2016-06-09	9.00	9.26	8.78	9.02	2084815
2016-06-10	8.78	8.92	8.14	8.20	1822560
2016-06-13	8.04	8.67	7.85	8.16	2034817
2016-06-14	8.11	8.49	7.93	8.00	2638125
2016-06-15	7.91	8.17	7.77	7.94	3297001
2016-06-16	7.80	7.86	7.35	7.36	2339972
2016-06-17	7.56	7.94	7.52	7.66	4707112
2016-06-20	7.84	8.11	7.81	7.89	2221132
2016-06-21	7.75	7.86	7.60	7.71	2105213
2016-06-22	7.86	7.88	7.60	7.68	1402081
2016-06-23	7.80	8.07	7.70	8.02	2045215
2016-06-24	7.45	7.64	7.23	7.44	3882385
2016-06-27	7.26	7.36	6.59	6.66	1872672
2016-06-28	6.98	7.48	6.98	7.39	1941529
2016-06-29	7.56	7.90	7.32	7.66	2398819
2016-06-30	7.60	7.60	7.00	7.06	2568787
2016-07-01	7.07	7.62	7.02	7.32	1662250
2016-07-05	7.03	7.13	6.52	6.72	1944430
2016-07-06	6.66	6.83	6.53	6.68	1537242
2016-07-07	6.82	7.12	6.42	6.49	2508645
2016-07-08	6.60	6.67	6.41	6.57	2406188
2016-07-11	6.62	6.80	6.16	6.18	2431891
2016-07-12	6.40	7.13	6.36	7.08	3673210
2016-07-13	6.98	7.07	6.54	6.60	2317965
2016-07-14	6.71	6.80	6.42	6.45	1528068
2016-07-15	6.51	6.54	6.19	6.20	1926978
2016-07-18	6.25	6.36	6.07	6.36	2019762
2016-07-19	6.38	6.89	6.34	6.39	2742517
2016-07-20	6.30	6.59	6.00	6.48	2632235
2016-07-21	6.42	6.70	6.14	6.15	2633824
2016-07-22	6.18	6.21	6.06	6.16	1323889
2016-07-25	6.02	6.15	5.77	5.87	1902184
2016-07-26	5.74	6.23	5.71	6.11	2126260
2016-07-27	6.19	6.36	5.79	5.95	2355751
2016-07-28	5.96	6.11	5.86	6.04	1584314
2016-07-29	5.91	6.37	5.86	6.34	1990252
2016-08-01	6.21	6.25	5.70	5.81	3291220
2016-08-02	5.97	5.97	5.64	5.89	1477425
2016-08-03	5.92	6.30	5.76	6.29	2337011
2016-08-04	6.20	6.59	6.01	6.45	1942940
2016-08-05	6.46	6.74	6.35	6.61	1961875
2016-08-08	6.66	8.55	6.65	7.74	9890055
2016-08-09	7.86	7.91	7.26	7.85	3767537
2016-08-10	7.96	7.97	7.50	7.53	2423413
2016-08-11	7.65	8.27	7.60	8.05	2758411
2016-08-12	8.19	8.28	8.00	8.13	1705605
2016-08-15	8.25	8.60	8.15	8.52	1905704
2016-08-16	8.50	8.69	8.31	8.55	1705438
2016-08-17	8.48	8.67	8.28	8.66	1880825
2016-08-18	8.82	9.23	8.77	9.17	2513580
2016-08-19	8.98	9.02	8.54	8.79	2504076
2016-08-22	8.40	8.73	8.22	8.48	2037179
2016-08-23	8.34	8.74	8.27	8.66	1793177
2016-08-24	8.46	8.84	8.40	8.45	3862296
2016-08-25	8.43	8.79	8.37	8.72	2400771
2016-08-26	8.78	9.12	8.75	8.84	2287647
2016-08-29	8.79	9.10	8.71	9.04	1912671
2016-08-30	9.09	9.16	8.76	8.89	1775085
2016-08-31	8.71	8.82	8.40	8.59	2605147
2016-09-01	8.41	8.61	8.28	8.50	1447130
2016-09-02	8.69	8.93	8.58	8.77	1882968
2016-09-06	8.84	8.91	8.59	8.87	2171917
2016-09-07	8.87	9.29	8.85	8.89	2387623
2016-09-08	9.12	9.49	8.90	9.38	2122214
2016-09-09	9.40	9.43	9.00	9.09	1797532
2016-09-12	8.92	9.44	8.81	9.26	2033865
2016-09-13	9.05	9.05	8.42	8.51	2534557
2016-09-14	8.44	8.73	8.21	8.37	2106808
2016-09-15	8.46	8.56	8.17	8.32	2063671
2016-09-16	8.06	8.46	7.92	8.38	1799089
2016-09-19	8.54	8.65	8.31	8.37	1342628
2016-09-20	8.29	8.31	7.97	8.02	2235120
2016-09-21	8.27	8.65	8.13	8.65	3207957
2016-09-22	8.84	8.97	8.46	8.56	2087650
2016-09-23	8.43	8.75	7.96	8.14	1947955
2016-09-26	8.28	8.47	8.17	8.25	1441507
2016-09-27	8.01	8.11	7.70	7.83	2922250
2016-09-28	7.91	8.74	7.66	8.64	3361952
2016-09-29	8.71	9.21	8.60	8.83	3278439
2016-09-30	8.95	8.95	8.51	8.84	1978662
2016-10-03	8.85	9.09	8.61	9.03	2039473
2016-10-04	9.02	9.08	8.51	8.54	2515164
2016-10-05	8.81	8.94	8.70	8.72	2998621
2016-10-06	8.81	8.98	8.47	8.49	1923916
2016-10-07	8.54	8.57	7.98	7.98	2339853
2016-10-10	8.13	8.58	8.13	8.37	2100651
2016-10-11	8.28	8.37	7.87	8.00	1989344
2016-10-12	7.91	7.94	7.61	7.71	2437352
2016-10-13	7.50	7.77	7.41	7.58	2431029
2016-10-14	7.59	7.71	7.27	7.30	2350779
2016-10-17	7.30	7.42	7.10	7.18	1984913
2016-10-18	7.33	7.41	7.11	7.14	1516466
2016-10-19	7.29	7.88	7.25	7.75	2481821
2016-10-20	7.62	8.15	7.52	8.03	2335863
2016-10-21	7.91	8.09	7.84	8.04	1984065
2016-10-24	8.00	8.02	7.52	7.80	1883466
2016-10-25	7.77	8.01	7.28	7.31	2522753
2016-10-26	7.12	7.28	6.81	6.98	4634589
2016-10-27	7.07	7.38	6.95	7.18	4369595
2016-10-28	7.12	7.47	6.89	6.97	2269542
2016-10-31	6.91	6.93	6.33	6.37	3176214
2016-11-01	6.44	6.50	6.11	6.30	2859394
2016-11-02	6.14	6.20	5.90	6.06	2297612
2016-11-03	6.15	6.42	6.12	6.22	1718424
2016-11-04	6.18	6.35	6.06	6.23	1907476
2016-11-07	6.38	6.52	6.06	6.36	2350968
2016-11-08	6.26	6.92	6.25	6.76	1888060
2016-11-09	6.57	7.32	6.57	7.10	2645674
2016-11-10	6.99	7.21	6.86	6.89	2163422
2016-11-11	6.74	6.94	6.30	6.47	3283383
2016-11-14	6.43	6.78	6.21	6.69	2987971
2016-11-15	6.89	7.29	6.85	6.94	3101459
2016-11-16	6.93	7.07	6.78	6.85	1577453
2016-11-17	7.05	7.23	6.82	6.85	2535894
2016-11-18	6.99	7.28	6.88	7.14	2123354
2016-11-21	7.53	7.76	7.36	7.72	3459154
2016-11-22	7.74	7.87	7.57	7.75	2103612
2016-11-23	7.54	8.23	7.53	8.16	2066116
2016-11-25	8.07	8.09	7.69	7.75	1159033
2016-11-28	7.97	8.00	7.17	7.20	2560212
2016-11-29	6.93	7.17	6.82	6.89	2511600
2016-11-30	7.85	8.74	7.51	8.41	8048488
2016-12-01	8.78	9.02	8.54	8.79	6058365
2016-12-02	8.66	8.99	8.62	8.81	1757652
2016-12-05	8.98	9.29	8.84	9.06	1982888
2016-12-06	8.84	9.36	8.80	9.32	2581666
2016-12-07	9.20	9.60	9.02	9.53	2546664
2016-12-08	9.42	9.57	9.30	9.40	2157705
2016-12-09	9.44	9.56	9.30	9.31	1842529
2016-12-12	10.01	10.14	9.45	9.55	2629269
2016-12-13	9.74	9.79	9.38	9.56	2026620
2016-12-14	9.32	9.42	8.80	8.81	2701834
2016-12-15	8.72	9.28	8.56	9.09	2394541
2016-12-16	9.22	9.50	9.03	9.22	2127859
2016-12-19	9.48	9.80	9.38	9.67	1432081
2016-12-20	9.76	9.98	9.72	9.78	1478096
2016-12-21	9.90	9.92	9.44	9.45	1459346
2016-12-22	9.49	9.86	9.39	9.58	1343188
2016-12-23	9.51	9.66	9.39	9.63	967837
2016-12-27	9.73	9.82	9.46	9.56	1059736
2016-12-28	9.64	9.64	9.29	9.37	1291874
2016-12-29	9.31	9.35	9.00	9.12	1248323
2016-12-30	9.09	9.33	8.97	9.03	1618814
2017-01-03	9.37	9.60	9.16	9.47	2209037
2017-01-04	9.47	9.48	9.19	9.31	1801572
2017-01-05	9.36	9.62	9.11	9.44	1727196
2017-01-06	9.51	9.60	9.19	9.23	1306436
2017-01-09	9.10	9.17	8.49	8.52	3241617
2017-01-10	8.59	8.71	8.31	8.41	1797262
2017-01-11	8.54	8.64	8.36	8.58	1371265
2017-01-12	8.79	8.85	8.52	8.70	1448793
2017-01-13	9.85	11.63	9.75	11.24	17004845
2017-01-17	11.50	13.68	11.40	13.20	19262626
2017-01-18	12.81	13.66	12.71	13.30	8102847
2017-01-19	13.33	13.73	12.91	12.98	5562269
2017-01-20	13.25	13.44	13.08	13.21	3330594
2017-01-23	13.18	13.90	12.92	13.03	6260105
2017-01-24	13.50	13.75	13.15	13.64	4823896
2017-01-25	13.60	14.07	13.44	13.84	3094684
2017-01-26	13.94	14.39	13.80	13.83	3124897
2017-01-27	13.80	14.29	13.74	14.24	3060159
2017-01-30	14.13	14.16	13.07	13.46	5275567
2017-01-31	13.59	13.86	13.02	13.26	4103867
2017-02-01	13.15	13.39	12.41	12.63	18000484
2017-02-02	13.00	13.40	12.88	13.18	6164512
2017-02-03	13.17	13.48	13.08	13.46	3170355
2017-02-06	13.53	13.68	12.88	13.08	2796791
2017-02-07	12.86	13.04	12.32	12.53	4093492
2017-02-08	12.33	13.00	12.09	12.85	4253111
2017-02-09	13.08	13.11	12.59	12.83	2664268
2017-02-10	13.30	13.30	12.66	12.81	3611170
2017-02-13	12.70	12.83	12.27	12.47	3220730
2017-02-14	12.56	12.69	12.20	12.60	2175705
2017-02-15	12.46	12.64	12.28	12.53	2999086
2017-02-16	12.53	12.62	11.81	11.91	4540502
2017-02-17	11.79	12.08	11.55	11.64	2671811
2017-02-21	11.99	12.02	11.46	11.63	3671571
2017-02-22	11.55	11.93	11.00	11.03	3786100
2017-02-23	11.36	11.48	10.99	11.28	3444372
2017-02-24	11.12	11.44	10.96	11.31	3233673
2017-02-27	11.37	11.82	11.25	11.76	3791618
2017-02-28	11.62	11.69	11.41	11.50	3265701
2017-03-01	11.74	11.99	11.61	11.97	2727741
2017-03-02	11.73	11.95	11.28	11.30	2766345
2017-03-03	11.33	11.50	11.18	11.25	2952755
2017-03-06	11.27	11.38	11.07	11.35	1454128
2017-03-07	11.40	11.50	11.04	11.05	1454066
2017-03-08	10.94	11.04	10.08	10.21	4331803
2017-03-09	10.10	10.41	9.78	10.35	4979778
2017-03-10	10.57	10.62	9.95	10.11	2583016
2017-03-13	10.05	10.37	10.01	10.13	2356937
2017-03-14	9.81	9.90	9.22	9.60	3848489
2017-03-15	9.85	10.07	9.68	9.98	3003134
2017-03-16	10.02	10.12	9.54	9.63	3635425
2017-03-17	9.77	9.91	9.54	9.57	3798928
2017-03-20	9.38	9.62	9.27	9.59	1931665
2017-03-21	9.66	9.80	9.21	9.30	2611521
2017-03-22	9.15	9.33	8.72	9.25	3983032
2017-03-23	9.16	9.24	8.90	8.99	2698284
2017-03-24	9.06	9.24	8.96	9.07	2064199
2017-03-27	8.93	9.11	8.74	9.09	2443843
2017-03-28	9.14	9.41	8.94	9.38	3339535
2017-03-29	9.32	9.87	9.32	9.66	4079927
2017-03-30	9.79	9.87	9.31	9.35	4544453
2017-03-31	9.30	9.61	9.25	9.54	3446838
2017-04-03	9.55	9.67	9.33	9.53	3534245
2017-04-04	9.55	9.79	9.46	9.76	3310676
2017-04-05	9.99	10.21	9.24	9.29	5879770
2017-04-06	9.43	9.56	9.32	9.51	2237510
2017-04-07	9.57	9.66	9.33	9.44	2456072
2017-04-10	9.49	9.69	9.42	9.66	2555630
2017-04-11	9.63	9.73	9.40	9.57	2649157
2017-04-12	9.59	9.70	9.03	9.08	2559748
2017-04-13	9.10	9.12	8.62	8.65	3201894
2017-04-17	8.65	8.68	8.17	8.36	3604573
2017-04-18	8.21	8.57	7.94	8.19	3988941
2017-04-19	8.23	8.23	7.51	7.58	6323938
2017-04-20	7.67	7.75	7.49	7.53	3541698
2017-04-21	7.48	7.57	7.32	7.50	3854567
2017-04-24	7.60	7.90	7.44	7.76	2978083
2017-04-25	7.76	8.25	7.71	8.22	3613223
2017-04-26	8.05	8.27	7.88	7.96	5698054
2017-04-27	7.76	7.84	7.49	7.71	4199123
2017-04-28	7.82	7.93	7.63	7.74	3153280
2017-05-01	7.68	8.01	7.56	7.99	2923408
2017-05-02	8.02	8.26	7.76	7.90	4571757
2017-05-03	7.85	8.06	7.64	7.98	2549352
2017-05-04	7.78	7.79	7.29	7.38	5077770
2017-05-05	7.41	7.96	7.40	7.93	3548830
2017-05-08	7.92	8.40	7.85	8.32	4596367
2017-05-09	8.40	8.45	7.49	7.52	5906816
2017-05-10	7.74	7.82	7.31	7.33	7506027
2017-05-11	7.43	7.46	6.92	7.32	6987733
2017-05-12	7.30	7.30	6.86	6.92	5727188
2017-05-15	7.31	7.34	6.91	7.03	7409725
2017-05-16	7.11	7.11	6.50	6.65	6306451
2017-05-17	6.57	6.63	6.20	6.29	5238660
2017-05-18	6.28	6.65	6.20	6.59	6815511
2017-05-19	6.76	6.86	6.63	6.84	3451939
2017-05-22	6.95	7.04	6.78	6.92	3414490
2017-05-23	6.92	7.14	6.84	7.07	2879136
2017-05-24	7.03	7.23	7.00	7.19	4721281
2017-05-25	7.12	7.43	6.60	6.63	4780346
2017-05-26	6.66	6.69	6.04	6.19	6615378
2017-05-30	6.06	6.12	5.86	5.94	4069217
2017-05-31	5.84	6.00	5.60	5.99	3771685
2017-06-01	6.04	6.46	5.95	6.32	4483851
2017-06-02	6.19	6.20	5.96	6.19	2607398
2017-06-05	6.14	6.28	6.00	6.10	2647183
2017-06-06	6.09	6.88	6.04	6.84	4524844
2017-06-07	6.72	6.72	6.00	6.02	4388054
2017-06-08	6.11	6.20	5.90	5.91	2398032
2017-06-09	5.93	6.38	5.93	6.22	4330177
2017-06-12	6.30	6.80	6.26	6.74	4041658
2017-06-13	6.68	7.22	6.58	7.15	4756572
2017-06-14	7.00	7.00	6.43	6.62	4166776
2017-06-15	6.53	6.74	6.40	6.63	2761415
2017-06-16	6.77	7.57	6.72	7.51	8204092
2017-06-19	7.48	7.60	7.20	7.31	2585453
2017-06-20	6.94	7.59	6.80	7.42	3841410
2017-06-21	7.25	7.65	6.43	6.61	4711090
2017-06-22	6.69	6.93	6.67	6.78	2530194
2017-06-23	6.79	6.93	6.61	6.70	5389565
2017-06-26	6.77	7.01	6.71	6.77	2945496
2017-06-27	6.85	7.23	6.81	7.19	3618058
2017-06-28	7.15	7.42	7.02	7.15	2828757
2017-06-29	7.21	7.47	7.01	7.13	2347159
2017-06-30	7.12	7.44	7.05	7.18	2303908
2017-07-03	7.26	7.49	7.24	7.48	1267524
2017-07-05	7.37	7.37	6.84	6.88	2590112
2017-07-06	7.02	7.14	6.36	6.43	3418518
2017-07-07	6.33	6.37	5.95	6.22	2845739
2017-07-10	6.13	6.46	6.11	6.41	2117385
2017-07-11	6.41	6.52	6.26	6.33	2297012
2017-07-12	6.47	6.70	6.15	6.16	2826923
2017-07-13	6.16	6.36	6.09	6.27	2162180
2017-07-14	6.29	6.61	6.28	6.56	2155207
2017-07-17	6.42	6.71	6.36	6.46	1939083
2017-07-18	6.52	6.67	6.28	6.34	3759093
2017-07-19	6.30	6.84	6.30	6.72	5001724
2017-07-20	6.79	6.85	6.23	6.26	3247219
2017-07-21	6.30	6.36	6.00	6.04	2996079
2017-07-24	6.08	6.10	5.84	5.97	2771503
2017-07-25	6.07	6.37	6.05	6.29	3159193
2017-07-26	6.10	6.21	5.61	5.62	8234267
2017-07-27	5.66	5.68	5.25	5.44	6095741
2017-07-28	5.44	5.68	5.43	5.57	3053281
2017-07-31	5.51	5.74	5.37	5.64	2002247
2017-08-01	5.60	5.61	5.07	5.13	5208722
2017-08-02	5.04	5.10	4.82	4.88	3179328
2017-08-03	4.85	4.96	4.53	4.66	3318699
2017-08-04	4.64	4.76	4.56	4.70	2389452
2017-08-07	4.64	4.70	4.38	4.54	2007948
2017-08-08	4.50	4.68	4.43	4.47	2979925
2017-08-09	4.89	5.13	4.48	5.13	3797307
2017-08-10	5.23	5.34	4.86	4.90	2184465
2017-08-11	4.81	4.86	4.53	4.82	2784394
2017-08-14	4.87	4.94	4.79	4.89	1956230
2017-08-15	4.83	4.85	4.66	4.85	1754319
2017-08-16	4.86	5.07	4.70	5.01	2400680
2017-08-17	4.97	5.09	4.87	4.88	1455040
2017-08-18	5.00	5.06	4.91	4.99	2294448
2017-08-21	4.97	4.98	4.73	4.74	1352707
2017-08-22	4.76	4.84	4.66	4.68	1806987
2017-08-23	4.61	4.75	4.54	4.61	2308180
2017-08-24	4.54	4.64	4.44	4.45	1766098
2017-08-25	4.48	4.52	4.31	4.34	1707994
2017-08-28	4.34	4.39	4.08	4.16	2223849
2017-08-29	4.10	4.16	3.96	4.13	2261909
2017-08-30	4.10	4.15	4.01	4.04	1704458
2017-08-31	4.05	4.41	4.05	4.38	2068693
2017-09-01	4.37	4.40	4.22	4.33	1534813
2017-09-05	4.40	4.58	4.33	4.35	2306456
2017-09-06	4.40	4.65	4.37	4.60	2661781
2017-09-07	4.56	4.58	4.45	4.53	1663573
2017-09-08	4.51	4.59	4.16	4.21	2004293
2017-09-11	4.22	4.26	4.10	4.11	2230181
2017-09-12	4.11	4.44	4.11	4.22	2541456
2017-09-13	4.23	4.62	4.23	4.51	4874139
2017-09-14	4.60	4.82	4.42	4.55	3632321
2017-09-15	4.78	4.78	4.44	4.47	5806871
2017-09-18	4.32	4.52	4.28	4.37	2763435
2017-09-19	4.44	4.53	4.41	4.46	2793992
2017-09-20	4.50	4.77	4.45	4.60	4832605
2017-09-21	4.58	4.75	4.47	4.66	2239255
2017-09-22	4.63	4.74	4.57	4.61	2286475
2017-09-25	4.68	5.03	4.66	4.99	3605670
2017-09-26	5.00	5.00	4.76	4.84	4048025
2017-09-27	5.03	5.17	4.76	4.96	4299182
2017-09-28	5.00	5.25	4.83	4.92	5443178
2017-09-29	4.80	4.89	4.78	4.82	2227581
2017-10-02	4.66	4.92	4.60	4.90	3101555
2017-10-03	4.84	4.90	4.68	4.75	3006820
2017-10-04	4.91	4.92	4.65	4.73	2879758
2017-10-05	4.74	4.93	4.71	4.92	2565331
2017-10-06	4.72	4.84	4.59	4.60	2879570
2017-10-09	4.62	4.66	4.44	4.46	34782447
2017-10-10	4.54	4.65	4.36	4.41	2444680
2017-10-11	4.40	4.44	4.19	4.39	4038742
2017-10-12	4.24	4.34	4.16	4.28	2904656
2017-10-13	4.41	4.41	4.23	4.30	2353413
2017-10-16	4.37	4.50	4.31	4.36	2292062
2017-10-17	4.35	4.45	4.28	4.34	1539562
2017-10-18	4.35	4.43	4.23	4.24	2419362
2017-10-19	4.11	4.22	4.01	4.09	2665197
2017-10-20	4.10	4.11	3.95	4.02	2690075
2017-10-23	4.07	4.12	3.70	3.83	5177143
2017-10-24	3.85	3.97	3.81	3.92	2916059
2017-10-25	3.88	3.90	3.68	3.85	3600137
2017-10-26	3.84	3.87	3.58	3.75	5971581
2017-10-27	3.66	4.07	3.66	4.04	4044542
2017-10-30	4.04	4.28	4.03	4.20	3382518
2017-10-31	4.19	4.37	4.09	4.33	2507556
2017-11-01	4.43	4.62	4.42	4.60	3898431
2017-11-02	4.60	4.67	4.24	4.34	2927575
2017-11-03	4.45	4.85	3.96	4.63	5222399
2017-11-06	4.76	5.14	4.66	4.99	5752115
2017-11-07	5.07	5.24	4.92	5.11	4106599
2017-11-08	5.09	5.12	4.73	4.80	6075255
2017-11-09	4.79	5.07	4.76	4.98	3913163
2017-11-10	4.98	5.09	4.89	4.97	2747103
2017-11-13	4.95	4.99	4.81	4.88	1878980
2017-11-14	4.85	4.86	4.43	4.50	3875658
2017-11-15	4.38	4.60	4.26	4.54	2888583
2017-11-16	4.51	4.85	4.48	4.80	2909960
2017-11-17	4.86	5.06	4.85	4.99	2989176
2017-11-20	4.89	5.01	4.79	5.00	2259209
2017-11-21	5.05	5.09	4.90	4.94	2946346
2017-11-22	5.03	5.12	4.93	5.07	2800318
2017-11-24	5.15	5.17	5.04	5.10	1588984
2017-11-27	5.05	5.06	4.86	4.88	1924697
2017-11-28	4.88	4.97	4.77	4.92	1770481
2017-11-29	4.86	5.12	4.86	4.98	1794758
2017-11-30	5.06	5.35	5.01	5.18	5989089
2017-12-01	5.35	5.72	5.33	5.60	4934090
2017-12-04	5.60	5.77	5.20	5.26	3895041
2017-12-05	5.21	5.38	5.14	5.18	2126466
2017-12-06	5.06	5.12	4.72	4.75	3933170
2017-12-07	4.78	4.86	4.62	4.74	2584135
2017-12-08	4.83	5.00	4.75	4.86	2033773
2017-12-11	4.84	5.10	4.84	5.08	1836640
2017-12-12	5.15	5.25	4.78	4.80	4231485
2017-12-13	4.82	4.83	4.61	4.63	4625123
2017-12-14	4.58	4.86	4.52	4.53	3043754
2017-12-15	4.48	4.58	4.31	4.42	4862929
2017-12-18	4.45	4.91	4.45	4.91	3767592
2017-12-19	4.87	5.09	4.83	4.92	2120230
2017-12-20	4.97	5.16	4.82	5.16	2575406
2017-12-21	5.07	5.35	4.98	5.29	3650869
2017-12-22	5.29	5.46	5.20	5.33	2197946
2017-12-26	5.37	5.58	5.33	5.51	2276345
2017-12-27	5.52	5.53	5.33	5.34	1630209
2017-12-28	5.38	5.49	5.20	5.41	2085014
2017-12-29	5.45	5.50	5.30	5.31	1973828
2018-01-02	5.38	5.61	5.32	5.55	3189394
2018-01-03	5.60	5.92	5.60	5.65	3224347
2018-01-04	5.71	5.75	5.46	5.70	2388596
2018-01-05	5.64	5.65	5.35	5.36	3021330
2018-01-08	5.33	5.33	5.13	5.17	2922621
2018-01-09	5.35	5.62	5.26	5.49	2630182
2018-01-10	5.54	5.87	5.52	5.60	3048072
2018-01-11	5.65	6.19	5.65	5.84	5531469
2018-01-12	5.90	6.02	5.86	5.99	2779968
2018-01-16	6.03	6.15	5.60	5.65	4002291
2018-01-17	5.67	5.91	5.55	5.81	2236218
2018-01-18	5.79	5.80	5.51	5.55	3942572
2018-01-19	5.43	5.48	5.21	5.46	3189028
2018-01-22	5.47	5.60	5.37	5.43	3439171
2018-01-23	5.52	5.65	5.39	5.61	2794498
2018-01-24	5.67	5.70	5.46	5.63	2408112
2018-01-25	5.94	5.97	5.36	5.47	2936593
2018-01-26	5.46	5.61	5.34	5.54	2014412
2018-01-29	5.50	5.51	5.26	5.31	2149261
2018-01-30	5.19	5.24	4.89	5.00	3532890
2018-01-31	5.04	5.12	4.84	4.95	2840828
2018-02-01	5.02	5.13	4.87	4.96	2530127
2018-02-02	4.85	4.90	4.32	4.44	6650401
2018-02-05	4.34	4.69	4.33	4.45	3526278
2018-02-06	4.31	4.43	4.07	4.27	5059117
2018-02-07	4.25	4.41	3.91	3.91	4899516
2018-02-08	3.94	4.04	3.68	3.76	4331323
2018-02-09	3.79	3.91	3.58	3.83	5078582
2018-02-12	3.91	3.99	3.64	3.67	4936117
2018-02-13	3.64	3.77	3.60	3.68	2621824
2018-02-14	3.60	3.85	3.56	3.83	3143043
2018-02-15	3.83	3.85	3.61	3.75	2469289
2018-02-16	3.73	3.80	3.38	3.51	5127796
2018-02-20	3.52	3.64	3.46	3.47	4747732
2018-02-21	3.46	3.48	3.33	3.34	2989514
2018-02-22	3.38	3.65	3.37	3.54	3105760
2018-02-23	3.59	3.73	3.46	3.72	4017102
2018-02-26	4.03	4.20	3.76	3.87	5162914
2018-02-27	3.76	3.76	3.21	3.26	8751517
2018-02-28	3.32	3.32	2.92	2.93	6569910
2018-03-01	2.91	3.09	2.91	3.03	3290041
2018-03-02	2.99	3.19	2.90	3.19	4467500
2018-03-05	3.16	3.34	3.15	3.27	3569692
2018-03-06	3.31	3.32	3.09	3.13	3160372
2018-03-07	3.08	3.14	2.95	3.05	3066111
2018-03-08	3.05	3.08	2.97	3.04	1768761
2018-03-09	3.10	3.15	3.04	3.07	2439421
2018-03-12	3.06	3.17	3.01	3.13	2595012
2018-03-13	3.12	3.29	3.10	3.16	2794122
2018-03-14	3.17	3.23	3.03	3.05	3300841
2018-03-15	3.05	3.08	2.83	2.92	4366171
2018-03-16	2.94	2.97	2.82	2.94	7298231
2018-03-19	2.91	2.99	2.78	2.83	3425342
2018-03-20	2.88	2.94	2.83	2.91	2080979
2018-03-21	2.98	3.38	2.90	3.32	4897088
2018-03-22	3.25	3.27	3.10	3.11	2778132
2018-03-23	3.20	3.42	3.13	3.31	3150075
2018-03-26	3.36	3.40	3.08	3.11	2894210
2018-03-27	3.15	3.17	3.02	3.07	2097772
2018-03-28	3.10	3.14	2.95	3.00	2383990
2018-03-29	3.01	3.15	2.96	3.13	2810372
2018-04-02	3.10	3.12	2.97	3.08	2070466
2018-04-03	3.10	3.16	3.02	3.12	1660119
2018-04-04	3.05	3.25	3.00	3.24	1601669
2018-04-05	3.24	3.53	3.24	3.53	2852260
2018-04-06	3.49	3.57	3.22	3.33	1849242
2018-04-09	3.40	3.47	3.30	3.33	1379158
2018-04-10	3.43	3.79	3.41	3.64	4650304
2018-04-11	3.66	3.84	3.58	3.84	3438659
2018-04-12	3.80	3.83	3.66	3.73	1801971
2018-04-13	3.77	3.83	3.66	3.67	2096005
2018-04-16	3.68	3.87	3.57	3.74	1972495
2018-04-17	3.75	3.78	3.65	3.66	2316873
2018-04-18	3.66	4.08	3.65	3.95	4711272
2018-04-19	4.01	4.08	3.71	3.72	3208915
2018-04-20	3.52	3.59	3.16	3.17	6460195
2018-04-23	3.12	3.17	2.97	3.16	4326331
2018-04-24	3.15	3.28	3.05	3.05	3234565
2018-04-25	3.03	3.14	2.98	3.11	2720026
2018-04-26	3.13	3.21	3.08	3.19	1906378
2018-04-27	3.17	3.20	3.08	3.13	2052902
2018-04-30	3.09	3.15	3.02	3.07	2075497
2018-05-01	3.05	3.11	3.01	3.06	1587423
2018-05-02	3.06	3.36	3.05	3.33	3465727
2018-05-03	3.31	3.32	3.09	3.16	4300820
2018-05-04	3.16	3.21	3.07	3.20	3153128
2018-05-07	3.25	3.57	3.25	3.35	5325181
2018-05-08	3.01	3.12	2.83	3.06	10915939
2018-05-09	3.18	3.39	3.16	3.25	5355140
2018-05-10	3.30	3.74	3.27	3.69	7907339
2018-05-11	3.71	3.79	3.57	3.67	3481195
2018-05-14	3.72	3.99	3.67	3.89	4748956
2018-05-15	3.93	3.93	3.62	3.87	6047446
2018-05-16	3.85	3.85	3.68	3.79	3961359
2018-05-17	3.87	4.25	3.85	4.12	7149153
2018-05-18	4.15	4.24	3.91	3.96	4936766
2018-05-21	4.02	4.14	3.98	4.10	3579160
2018-05-22	4.19	4.47	4.03	4.08	5166246
2018-05-23	4.06	4.14	3.83	3.88	5842752
2018-05-24	3.77	3.85	3.62	3.68	3294901
2018-05-25	3.53	3.58	3.28	3.54	5246727
2018-05-29	3.45	3.68	3.44	3.56	2086266
2018-05-30	3.62	3.93	3.59	3.88	3987975
2018-05-31	3.80	4.11	3.77	3.94	4508956
2018-06-01	3.93	4.08	3.92	4.01	2511598
2018-06-04	4.04	4.06	3.69	3.72	3457448
2018-06-05	3.67	3.86	3.63	3.79	2582080
2018-06-06	3.82	3.87	3.70	3.81	1741083
2018-06-07	3.87	4.21	3.86	4.14	3968633
2018-06-08	4.11	4.16	3.98	4.11	2281215
2018-06-11	4.05	4.31	4.01	4.22	3393662
2018-06-12	4.23	4.47	4.10	4.15	3688162
2018-06-13	4.15	4.24	4.07	4.17	2547347
2018-06-14	4.17	4.31	4.06	4.11	2119671
2018-06-15	4.06	4.06	3.76	3.82	3374899
2018-06-18	3.83	4.11	3.82	4.04	2194652
2018-06-19	3.92	4.08	3.88	3.99	2505834
2018-06-20	4.05	4.16	3.97	4.13	2896523
2018-06-21	4.07	4.17	3.97	4.03	1718172
2018-06-22	4.24	4.36	4.08	4.17	3782973
2018-06-25	4.18	4.26	4.03	4.11	2076878
2018-06-26	4.13	4.30	4.05	4.24	2202272
2018-06-27	4.35	4.75	4.34	4.46	4435015
2018-06-28	4.51	4.51	4.28	4.39	2450114
2018-06-29	4.43	4.62	4.42	4.52	1736025
2018-07-02	4.43	4.47	4.27	4.34	2022313
2018-07-03	4.49	4.59	4.23	4.35	1892369
2018-07-05	4.36	4.48	4.27	4.42	1411035
2018-07-06	4.39	4.70	4.39	4.67	1937122
2018-07-09	4.73	4.94	4.70	4.84	2713730
2018-07-10	4.93	5.10	4.92	5.01	3563756
2018-07-11	4.92	4.94	4.68	4.86	2732680
2018-07-12	4.96	5.13	4.86	4.98	2660314
2018-07-13	5.01	5.13	4.96	5.04	1998168
2018-07-16	4.95	5.00	4.62	4.92	2804232
2018-07-17	4.84	4.95	4.65	4.72	2530323
2018-07-18	4.67	4.79	4.53	4.75	2165654
2018-07-19	4.66	4.89	4.66	4.82	2182652
2018-07-20	4.83	4.87	4.67	4.69	2091592
2018-07-23	4.69	4.75	4.62	4.63	1060705
2018-07-24	4.71	4.76	4.62	4.65	1131943
2018-07-25	4.68	4.73	4.59	4.68	1176921
2018-07-26	4.66	4.80	4.44	4.46	2048945
2018-07-27	4.43	4.54	4.10	4.32	3655144
2018-07-30	4.43	4.64	4.38	4.54	2001942
2018-07-31	4.53	4.61	4.37	4.45	2066406
2018-08-01	4.37	4.44	4.21	4.42	1589843
2018-08-02	4.39	4.56	4.30	4.52	1560284
2018-08-03	4.51	4.62	4.39	4.40	2161004
2018-08-06	4.44	4.58	4.37	4.57	1926859
2018-08-07	4.09	4.10	3.21	3.31	13002711
2018-08-08	3.32	3.32	3.05	3.08	7194014
2018-08-09	3.05	3.24	2.80	3.05	12105527
2018-08-10	3.04	3.09	2.89	2.90	6376909
2018-08-13	2.90	2.96	2.78	2.79	4139369
2018-08-14	2.82	2.91	2.74	2.82	3702494
2018-08-15	2.78	2.79	2.61	2.66	3884355
2018-08-16	2.67	2.69	2.40	2.42	5697044
2018-08-17	2.44	2.57	2.40	2.45	6792466
2018-08-20	2.46	2.78	2.44	2.73	6504509
2018-08-21	2.78	2.81	2.59	2.72	4752862
2018-08-22	2.77	2.95	2.74	2.91	3869442
2018-08-23	2.89	2.96	2.87	2.88	2377731
2018-08-24	2.93	2.96	2.75	2.75	3017809
2018-08-27	2.76	2.79	2.65	2.72	2028500
2018-08-28	2.71	2.78	2.65	2.71	1568348
2018-08-29	2.74	2.78	2.64	2.71	2699114
2018-08-30	2.70	2.74	2.62	2.67	2132398
2018-08-31	2.60	2.68	2.55	2.63	2270410
2018-09-04	2.64	2.73	2.60	2.64	2617373
2018-09-05	2.64	2.70	2.57	2.68	2139882
2018-09-06	2.67	2.73	2.49	2.55	2257515
2018-09-07	2.51	2.54	2.35	2.45	4899855
2018-09-10	2.49	2.53	2.40	2.45	1110410
2018-09-11	2.46	2.57	2.42	2.54	3031531
2018-09-12	2.57	2.69	2.55	2.59	3357018
2018-09-13	2.58	2.60	2.46	2.56	1592545
2018-09-14	2.55	2.60	2.47	2.50	1479849
2018-09-17	2.52	2.68	2.50	2.65	2812843
2018-09-18	2.69	2.73	2.62	2.65	2169865
2018-09-19	2.64	2.72	2.62	2.70	2374557
2018-09-20	2.72	2.74	2.62	2.68	1400598
2018-09-21	2.70	2.70	2.57	2.58	2553750
2018-09-24	2.65	2.67	2.57	2.64	1904370
2018-09-25	2.66	2.68	2.59	2.61	1552073
2018-09-26	2.59	2.68	2.43	2.47	2956727
2018-09-27	2.50	2.51	2.31	2.32	5475379
2018-09-28	2.31	2.36	2.28	2.30	2019899
2018-10-01	2.34	2.47	2.26	2.34	4077253
2018-10-02	2.34	2.37	2.28	2.34	2198041
2018-10-03	2.37	2.65	2.34	2.52	5051126
2018-10-04	2.52	2.61	2.39	2.43	2991963
2018-10-05	2.42	2.46	2.36	2.40	1805702
2018-10-08	2.37	2.47	2.33	2.46	1508533
2018-10-09	2.49	2.56	2.47	2.52	1575712
2018-10-10	2.54	2.57	2.39	2.40	2269785
2018-10-11	2.36	2.45	2.28	2.38	2528699
2018-10-12	2.44	2.51	2.37	2.50	2009107
2018-10-15	2.53	2.53	2.41	2.45	1442827
2018-10-16	2.47	2.54	2.44	2.50	1758341
2018-10-17	2.50	2.52	2.33	2.34	2470355
2018-10-18	2.30	2.31	2.18	2.21	2666201
2018-10-19	2.22	2.27	2.17	2.23	1771107
2018-10-22	2.22	2.24	2.10	2.20	2368810
2018-10-23	2.09	2.11	1.95	2.04	3494973
2018-10-24	2.05	2.05	1.73	1.74	2947071
2018-10-25	1.80	1.96	1.78	1.96	2853037
2018-10-26	1.90	1.94	1.76	1.84	1895094
2018-10-29	1.85	1.86	1.75	1.76	1837584
2018-10-30	1.70	1.75	1.36	1.55	5700328
2018-10-31	1.55	1.69	1.53	1.66	3781765
2018-11-01	1.61	1.98	1.47	1.78	3622882
2018-11-02	1.83	1.90	1.59	1.61	1910178
2018-11-05	1.63	1.77	1.60	1.61	2978112
2018-11-06	1.59	1.63	1.53	1.58	1896544
2018-11-07	1.61	1.66	1.56	1.63	2353578
2018-11-08	1.63	1.63	1.36	1.38	4000222
2018-11-09	1.32	1.34	1.02	1.11	8742889
2018-11-12	1.13	1.24	1.08	1.20	3136516
2018-11-13	1.17	1.17	1.01	1.02	2853758
2018-11-14	1.08	1.13	1.02	1.06	2524746
2018-11-15	1.05	1.10	1.02	1.06	2075922
2018-11-16	1.09	1.10	0.96	0.98	2850512
2018-11-19	0.99	1.00	0.90	0.91	1321651
2018-11-20	0.88	0.89	0.74	0.77	3246122
2018-11-21	0.83	0.86	0.80	0.85	1634698
2018-11-23	0.80	0.82	0.76	0.76	725269
2018-11-26	0.79	0.80	0.65	0.65	2906500
2018-11-27	0.64	0.74	0.63	0.66	1863715
2018-11-28	0.66	0.84	0.65	0.77	2872181
2018-11-29	0.81	0.87	0.71	0.74	2362361
2018-11-30	0.75	0.77	0.68	0.70	2261841
2018-12-03	0.75	0.80	0.71	0.74	1793912
2018-12-04	0.78	0.79	0.69	0.71	1387588
2018-12-06	0.57	0.60	0.23	0.41	13593944
2018-12-07	0.44	0.46	0.32	0.32	4769567
2018-12-10	0.33	0.34	0.28	0.31	4758994
2018-12-11	0.31	0.42	0.31	0.40	3733762
2018-12-12	0.40	0.45	0.37	0.39	3093723
2018-12-13	0.39	0.41	0.36	0.40	2180493
2018-12-14	0.40	0.45	0.35	0.37	3122508
2018-12-17	0.37	0.43	0.35	0.36	2798006
2018-12-18	0.36	0.38	0.31	0.32	2887149
2018-12-19	0.32	0.34	0.31	0.32	1619223
2018-12-20	0.33	0.33	0.28	0.33	2872809
2018-12-21	0.36	0.36	0.30	0.33	1985201
2018-12-24	0.34	0.35	0.29	0.32	2428565
2018-12-26	0.33	0.33	0.26	0.28	4119371
2018-12-27	0.28	0.29	0.22	0.25	3965679
2018-12-28	0.25	0.28	0.25	0.26	3370338
2018-12-31	0.27	0.27	0.23	0.27	2486919
2019-01-02	0.28	0.29	0.24	0.25	3247821
2019-01-03	0.25	0.27	0.23	0.23	3146926
2019-01-04	0.24	0.28	0.23	0.26	3960422
2019-01-07	0.27	0.29	0.26	0.28	2474435
2019-01-08	0.28	0.28	0.25	0.26	2447686
2019-01-09	0.26	0.30	0.25	0.28	3552776
2019-01-10	0.29	0.30	0.26	0.28	1626222
2019-01-11	0.28	0.28	0.26	0.27	1546149
2019-01-14	0.28	0.29	0.26	0.28	1886829
2019-01-15	0.28	0.37	0.27	0.35	3830416
2019-01-16	0.36	0.40	0.28	0.33	5034300
2019-01-17	0.33	0.37	0.31	0.32	1466725
2019-01-18	0.32	0.36	0.32	0.35	1373191
2019-01-22	0.35	0.35	0.30	0.33	867791
2019-01-23	0.34	0.35	0.33	0.33	898779
2019-01-24	0.34	0.35	0.29	0.32	909627
2019-01-25	0.33	0.33	0.31	0.32	639018
2019-01-28	0.31	0.31	0.28	0.30	1617017
2019-01-29	0.28	0.31	0.28	0.29	937447
2019-01-30	0.30	0.30	0.26	0.26	2482729
2019-01-31	0.27	0.28	0.25	0.26	3515832
2019-02-01	0.25	0.35	0.25	0.32	2643501
2019-02-04	0.33	0.42	0.33	0.39	5992084
2019-02-05	0.41	0.49	0.40	0.45	6303076
2019-02-06	0.46	0.47	0.41	0.45	2292526
2019-02-07	0.45	0.45	0.34	0.38	3420848
2019-02-08	0.39	0.40	0.37	0.39	1013295
2019-02-11	0.38	0.41	0.37	0.40	1123857
2019-02-12	0.42	0.44	0.37	0.38	2387138
2019-02-13	0.40	0.40	0.37	0.38	1400002
2019-02-14	0.38	0.39	0.36	0.37	1202169
2019-02-15	0.37	0.39	0.37	0.38	1369463
2019-02-19	0.39	0.39	0.32	0.36	2378260
2019-02-20	0.37	0.37	0.37	0.37	210
2023-07-31	30.05	52.90	30.05	42.31	1201396
2023-08-01	38.49	44.19	36.01	40.02	2013072
2023-08-02	37.01	38.15	35.01	36.92	3612710
2023-08-03	35.06	35.70	28.96	30.05	5977509
2023-08-04	29.45	29.73	25.84	26.90	7847611
2023-08-07	27.42	31.61	26.94	30.10	2581833
2023-08-08	28.81	30.55	28.50	28.87	1663192
2023-08-09	28.70	30.68	28.51	29.95	2375259
2023-08-10	29.95	31.97	29.95	31.33	945177
2023-08-11	31.50	32.45	31.36	32.02	1497279
2023-08-14	31.91	32.21	29.99	30.29	926575
2023-08-15	29.67	31.54	29.42	31.17	1230287
2023-08-16	30.73	31.04	29.48	30.30	1961131
2023-08-17	30.09	31.69	29.95	31.22	647053
2023-08-18	30.72	32.06	30.43	31.64	773362
2023-08-21	31.59	32.23	31.32	31.94	969912
2023-08-22	32.00	33.55	32.00	33.27	1304921
2023-08-23	32.87	33.01	31.51	31.97	1573513
2023-08-24	34.92	36.75	34.50	35.61	2235862
2023-08-25	35.61	35.89	34.00	34.97	1328486
2023-08-28	36.44	36.89	34.82	35.17	1123852
2023-08-29	35.15	35.55	34.25	35.12	891038
2023-08-30	35.12	35.80	34.67	35.33	758597
2023-08-31	35.00	36.33	33.78	34.92	1127363
2023-09-01	34.92	36.42	34.81	36.09	761070
2023-09-05	36.25	37.03	35.10	35.43	1804700
2023-09-06	35.17	35.48	34.30	34.67	999549
2023-09-07	34.20	34.50	33.70	33.90	1574156
2023-09-08	33.80	36.08	33.08	35.02	1644844
2023-09-11	37.00	40.84	36.76	40.50	4789777
2023-09-12	40.00	41.82	39.80	41.71	1634633
2023-09-13	41.67	42.08	39.42	40.17	2564328
2023-09-14	40.02	41.05	39.78	40.02	1035894
2023-09-15	40.00	41.33	39.66	40.71	1606757
2023-09-18	40.49	41.89	40.05	41.89	985479
2023-09-19	41.55	43.12	40.68	43.00	1319884
2023-09-20	42.81	44.81	42.81	44.44	1889372
2023-09-21	43.78	44.66	41.73	43.97	1560783
2023-09-22	43.97	44.98	43.78	43.78	1348727
2023-09-25	43.43	43.47	41.76	42.45	979108
2023-09-26	42.25	43.21	42.01	43.00	682239
2023-09-27	44.46	46.04	43.86	45.50	1678455
2023-09-28	45.50	45.50	44.55	44.93	1060409
2023-09-29	45.06	46.60	44.79	46.36	709033
2023-10-02	46.52	46.60	45.71	46.50	743437
2023-10-03	46.28	46.32	44.80	45.24	830908
2023-10-04	45.00	45.31	44.38	45.07	568860
2023-10-05	45.19	45.30	44.45	44.63	601083
2023-10-06	43.86	45.03	43.53	44.47	314006
2023-10-09	44.24	45.24	43.51	44.25	384018
2023-10-10	44.30	45.20	43.55	44.30	592542
2023-10-11	43.99	44.48	43.43	44.06	579049
2023-10-12	43.93	44.00	41.95	42.30	446797
2023-10-13	41.57	42.57	40.57	41.47	686642
2023-10-16	41.58	43.47	39.54	43.16	494159
2023-10-17	42.74	44.02	42.63	43.54	298033
2023-10-18	43.27	43.71	42.63	43.15	290429
2023-10-19	43.15	43.57	42.42	42.95	370739
2023-10-20	43.00	43.44	42.18	42.75	544437
2023-10-23	42.31	42.94	41.38	41.38	483494
2023-10-24	41.50	42.58	40.49	40.71	750652
2023-10-25	41.95	41.96	40.20	40.68	916377
2023-10-26	40.59	40.79	38.69	40.48	851178
2023-10-27	40.48	41.22	40.12	40.25	340744
2023-10-30	40.65	41.84	40.59	41.49	316435
2023-10-31	41.26	42.42	40.83	41.76	460991
2023-11-01	41.54	42.54	40.27	42.46	551885
2023-11-02	43.21	44.85	42.90	44.14	593622
2023-11-03	44.55	46.09	44.27	45.64	535561
2023-11-06	45.84	46.32	44.71	45.76	607354
2023-11-07	45.70	46.70	45.17	46.27	599116
2023-11-08	46.25	46.33	43.58	44.00	1551486
2023-11-09	44.50	44.99	41.26	43.62	2238066
2023-11-10	43.66	43.82	42.14	42.91	584513
2023-11-13	42.92	42.92	41.12	42.14	1036273
2023-11-14	42.90	44.57	42.74	43.18	2228152
2023-11-15	43.20	45.01	42.91	44.00	2838773
2023-11-16	44.15	44.31	43.25	43.98	1329355
2023-11-17	44.20	46.00	43.31	46.00	1063572
2023-11-20	46.21	47.00	44.97	45.91	659262
2023-11-21	45.70	47.08	45.22	46.30	628196
2023-11-22	46.49	48.66	46.40	47.40	1087595
2023-11-24	47.75	48.00	46.71	47.79	377560
2023-11-27	47.26	47.60	45.69	46.63	1330898
2023-11-28	47.15	49.49	46.22	48.90	1173537
2023-11-29	49.00	49.25	46.50	45.44	1605993
2023-11-30	46.08	47.30	45.35	47.00	749093
2023-12-01	46.93	49.05	46.60	49.01	1220003
2023-12-04	46.60	47.79	45.87	46.64	762655
2023-12-05	46.08	48.66	45.70	48.46	1226679
2023-12-06	49.32	50.12	46.79	47.41	3909508
2023-12-07	47.24	48.40	47.00	47.71	1372271
2023-12-08	47.87	47.99	46.90	47.58	945736
2023-12-11	47.40	48.12	47.06	47.65	801482
2023-12-12	47.50	47.78	46.66	47.28	586755
2023-12-13	47.30	48.47	46.85	48.46	724016
2023-12-14	48.61	50.89	48.55	50.00	2236982
2023-12-15	50.29	50.30	48.76	49.17	1051456
2023-12-18	49.36	50.23	48.65	50.12	1042412
2023-12-19	50.33	51.78	49.94	51.34	1024327
2023-12-20	51.03	51.55	49.63	49.70	688429
2023-12-21	50.55	50.83	49.97	50.51	701367
2023-12-22	50.72	51.13	50.35	50.64	352495
2023-12-26	50.94	51.22	50.64	51.00	420742
2023-12-27	51.14	51.49	50.04	51.48	691682
2023-12-28	53.26	53.40	50.89	51.47	1171299
2023-12-29	51.32	52.21	50.96	51.17	475588
2024-01-02	50.56	50.89	49.72	50.44	1029516
2024-01-03	50.31	50.39	47.93	47.95	1109420
2024-01-04	47.80	49.01	47.55	48.65	998480
2024-01-05	48.80	49.79	48.46	48.93	572854
2024-01-08	48.94	50.26	48.76	50.09	649462
2024-01-09	49.88	50.79	49.53	50.00	1000388
2024-01-10	49.80	50.30	49.10	49.54	482928
2024-01-11	49.55	50.04	48.81	49.17	352368
2024-01-12	49.78	49.78	48.87	49.26	312785
2024-01-16	49.07	49.25	47.89	48.50	605606
2024-01-17	47.52	48.20	47.02	47.69	732981
2024-01-18	48.00	48.47	46.83	47.96	496464
2024-01-19	47.99	49.21	47.69	48.19	979867
2024-01-22	48.19	49.84	47.65	49.50	1105862
2024-01-23	49.68	51.35	49.50	50.17	1229518
2024-01-24	50.77	50.77	48.78	49.66	839456
2024-01-25	49.77	50.43	49.37	49.78	465930
2024-01-26	50.19	50.73	49.62	50.65	364417
2024-01-29	49.00	50.71	48.95	50.54	1095274
2024-01-30	50.00	50.28	48.49	49.12	801708
2024-01-31	49.06	49.10	45.85	46.72	1383233
2024-02-01	47.27	48.16	46.88	47.87	797350
2024-02-02	47.82	48.72	47.50	48.67	473819
2024-02-05	48.82	49.17	47.29	47.65	622168
2024-02-06	47.83	48.36	47.42	47.98	460175
2024-02-07	48.26	48.82	47.84	48.17	537466
2024-02-08	48.05	50.07	48.05	49.87	614140
2024-02-09	49.63	51.50	49.28	51.02	803970
2024-02-12	51.00	52.84	51.00	52.36	831966
2024-02-13	51.35	51.42	50.60	50.79	941363
2024-02-14	51.46	51.78	50.41	50.90	2623230
2024-02-15	51.80	54.26	49.86	51.46	2441916
2024-02-16	51.93	52.86	51.39	52.51	1240867
2024-02-20	52.42	53.64	51.93	52.45	1185142
2024-02-21	52.86	54.48	52.53	53.92	1389133
2024-02-22	54.01	54.35	52.05	53.23	2029484
2024-02-23	53.34	53.95	52.17	53.76	1205199
2024-02-26	53.66	54.83	53.34	54.60	796836
2024-02-27	54.95	55.38	53.54	53.77	663927
2024-02-28	53.48	54.45	53.33	53.80	547040
2024-02-29	55.00	55.00	53.41	54.00	478047
2024-03-01	53.90	56.42	53.81	55.83	1539702
2024-03-04	56.04	57.23	54.91	56.45	1035806
2024-03-05	55.93	57.12	55.67	56.25	1017036
2024-03-06	55.80	56.97	54.94	55.38	650990
2024-03-07	55.78	56.23	55.04	55.68	930905
2024-03-08	55.86	56.60	54.54	56.00	1111497
2024-03-11	55.63	56.52	55.17	55.88	794837
2024-03-12	56.70	57.64	55.96	57.29	1761287
2024-03-13	57.62	58.78	56.93	58.33	1577305
2024-03-14	58.24	59.10	57.27	57.53	1041420
2024-03-15	57.30	58.29	57.28	57.95	643520
2024-03-18	56.93	57.74	56.10	57.62	1069861
2024-03-19	57.30	59.95	57.15	59.15	1842625
2024-03-20	58.67	59.91	58.30	59.59	3424549
2024-03-21	59.87	60.02	59.23	59.59	768570
2024-03-22	59.47	60.87	59.12	60.44	998963
2024-03-25	60.44	61.78	60.21	60.31	676478
2024-03-26	60.52	61.28	59.78	60.89	1330717
2024-03-27	60.96	62.95	60.91	62.94	1339945
2024-03-28	61.18	62.94	60.57	62.29	929912
2024-04-01	62.51	63.10	61.53	61.67	911583
2024-04-02	62.20	62.31	60.72	61.22	872756
2024-04-03	61.10	62.70	61.08	62.50	1132342
2024-04-04	63.50	64.34	62.77	62.92	1276899
2024-04-05	62.86	65.06	62.73	64.72	965979
2024-04-08	64.92	65.62	64.02	64.83	476572
2024-04-09	65.02	65.48	63.33	63.56	1191391
2024-04-10	62.09	63.98	61.21	62.95	848044
2024-04-11	63.22	63.56	62.00	62.51	671137
2024-04-12	62.56	62.78	61.14	61.27	596537
2024-04-15	62.00	62.38	61.29	61.76	805670
2024-04-16	61.38	62.77	61.00	62.59	604577
2024-04-17	63.00	63.52	62.47	63.19	854527
2024-04-18	63.41	64.42	61.56	62.08	935004
2024-04-19	61.88	62.48	61.30	61.86	945678
2024-04-22	61.58	62.65	61.58	61.84	779634
2024-04-23	62.35	62.78	61.68	62.55	540854
2024-04-24	62.84	63.51	62.39	62.93	468029
2024-04-25	63.03	63.28	61.58	62.79	454389
2024-04-26	63.47	64.68	63.26	63.84	694943
2024-04-29	63.92	65.10	63.92	64.95	598295
2024-04-30	64.49	64.70	63.12	64.28	1288966
2024-05-01	64.05	64.74	63.80	64.12	1232059
2024-05-02	64.81	65.67	64.00	65.12	1060502
2024-05-03	65.18	66.99	65.06	66.08	918174
2024-05-06	66.64	67.16	65.88	65.98	1156672
2024-05-07	66.18	67.27	65.55	66.93	1016459
2024-05-08	66.45	67.47	65.96	67.03	1559098
2024-05-09	70.17	72.50	69.00	71.35	3892546
2024-05-10	71.88	72.57	70.52	71.84	1433578
2024-05-13	72.21	72.47	69.76	70.38	1015732
2024-05-14	70.50	71.57	70.43	71.40	545225
2024-05-15	71.71	73.97	71.61	72.13	1585526
2024-05-16	72.85	74.65	72.25	73.20	1651660
2024-05-17	72.99	74.77	72.84	74.46	910769
2024-05-20	74.71	77.43	74.58	76.26	1122778
2024-05-21	76.31	77.75	75.80	77.41	1316781
2024-05-22	78.00	78.90	74.77	75.19	1131428
2024-05-23	75.64	76.21	74.56	75.16	858331
2024-05-24	75.64	77.14	75.17	76.88	474118
2024-05-28	77.38	77.67	74.43	74.89	1366594
2024-05-29	74.86	76.42	74.65	75.46	700571
2024-05-30	75.31	77.62	75.31	76.31	798744
2024-05-31	76.39	76.99	75.17	76.62	545350
2024-06-03	76.81	78.79	76.76	77.43	1121327
2024-06-04	76.83	78.09	75.84	76.12	1365925
2024-06-05	76.59	79.02	76.35	79.01	1207002
2024-06-06	79.40	80.42	75.33	75.93	1513608
2024-06-07	75.93	76.49	74.43	75.80	1220294
2024-06-10	74.94	75.95	73.36	75.25	1163738
2024-06-11	75.58	75.79	74.44	75.28	783257
2024-06-12	76.00	77.84	75.62	77.29	853903
2024-06-13	77.40	79.63	76.27	78.89	1066171
2024-06-14	77.88	78.93	77.25	78.32	472119
2024-06-17	78.66	80.81	78.46	79.90	904855
2024-06-18	79.82	80.19	79.10	79.49	572543
2024-06-20	79.67	80.25	77.17	77.73	752774
2024-06-21	77.91	79.19	77.04	79.09	827876
2024-06-24	79.05	80.04	78.00	78.68	784055
2024-06-25	78.44	79.26	76.70	77.25	1112562
2024-06-26	77.03	78.86	76.46	77.20	789825
2024-06-27	77.57	78.00	75.00	76.01	1005937
2024-06-28	76.10	76.91	74.97	75.15	5079488
2024-07-01	75.33	78.13	74.90	77.18	1392502
2024-07-02	76.69	77.21	75.16	75.22	676704
2024-07-03	75.22	76.40	74.72	75.68	440513
2024-07-05	75.87	76.50	73.11	73.93	1008500
2024-07-08	74.10	74.61	73.13	73.93	826098
2024-07-09	74.05	74.40	70.64	70.85	2172297
2024-07-10	71.00	71.72	70.44	71.42	888097
2024-07-11	72.00	73.45	71.76	73.28	1037009
2024-07-12	73.49	74.71	73.30	73.84	946605
2024-07-15	73.83	74.95	73.05	73.57	974490
2024-07-16	74.00	74.00	72.55	73.84	1222524
2024-07-17	73.46	73.82	71.18	71.88	1169102
2024-07-18	72.19	73.48	71.16	72.00	630083
2024-07-19	72.16	72.51	71.20	71.27	671786
2024-07-22	71.71	72.89	71.09	71.84	995961
2024-07-23	72.88	73.70	71.52	71.81	995238
2024-07-24	71.43	72.96	70.82	71.22	692517
2024-07-25	71.25	72.00	70.03	70.89	1035501
2024-07-26	71.76	73.78	71.45	73.74	1140520
2024-07-29	74.54	77.20	74.10	76.66	1467806
2024-07-30	76.98	77.73	76.02	76.83	1176719
2024-07-31	77.71	78.09	76.31	76.85	625275
2024-08-01	77.50	78.32	76.15	76.27	1015775
2024-08-02	74.67	75.44	71.10	75.29	1651111
2024-08-05	69.65	74.25	69.65	72.89	1107713
2024-08-06	72.96	74.55	72.51	73.71	596381
2024-08-07	75.00	75.00	72.31	72.99	1507352
2024-08-08	80.23	86.65	79.00	85.36	7140353
2024-08-09	88.00	91.43	87.20	87.64	3697541
2024-08-12	88.17	91.33	87.72	89.96	1581079
2024-08-13	91.69	91.76	89.52	89.94	1329928
2024-08-14	90.75	90.75	88.45	89.15	1184547
2024-08-15	89.65	91.50	89.20	91.40	1321184
2024-08-16	91.30	92.11	90.50	91.08	1223045
2024-08-19	91.08	91.60	89.51	90.39	850339
2024-08-20	90.52	91.05	88.93	89.21	751773
2024-08-21	89.34	92.47	88.87	91.35	1202479
2024-08-22	91.32	92.39	90.05	90.15	642827
2024-08-23	90.51	90.53	88.00	89.85	900171
2024-08-26	90.00	90.49	88.74	89.30	637559
2024-08-27	88.25	91.97	88.00	90.55	1635332
2024-08-28	90.11	91.81	89.29	89.72	774773
2024-08-29	89.37	94.19	89.02	91.91	1575142
2024-08-30	92.47	95.90	92.47	95.82	2090478
2024-09-03	96.05	96.73	93.03	95.17	2169732
2024-09-04	96.50	98.33	95.50	98.12	2597522
2024-09-05	97.70	98.54	96.69	97.34	2130642
2024-09-06	97.20	98.09	94.05	94.70	1548194
2024-09-09	95.51	97.15	94.30	96.63	1230781
2024-09-10	97.00	98.29	95.00	96.30	697116
2024-09-11	96.18	99.26	95.11	99.01	1604973
2024-09-12	100.00	102.17	99.50	101.80	2010538
2024-09-13	101.76	104.13	101.58	103.24	1112468
2024-09-16	103.47	104.50	102.74	103.56	708864
2024-09-17	103.92	104.50	101.91	103.47	1075111
2024-09-18	103.21	106.26	102.76	104.99	865077
2024-09-19	107.80	108.68	104.57	106.86	985796
2024-09-20	106.97	107.57	105.14	105.77	1357280
2024-09-23	106.22	106.22	103.53	104.86	770854
2024-09-24	106.55	107.89	105.62	106.39	1166663
2024-09-25	106.50	106.90	105.51	105.96	1076461
2024-09-26	106.69	106.69	104.19	106.00	778508
2024-09-27	105.66	106.64	105.51	106.00	1304366
2024-09-30	107.00	108.99	106.92	108.71	1383222
2024-10-01	109.00	109.97	106.68	107.94	1098071
2024-10-02	106.66	107.94	104.53	107.57	1071683
2024-10-03	107.93	109.41	107.16	109.05	1078618
2024-10-04	110.00	110.96	108.28	109.72	767623
2024-10-07	109.10	109.88	107.90	108.31	478883
2024-10-08	108.30	110.24	107.84	109.62	746506
2024-10-09	109.41	110.29	108.77	109.27	850465
2024-10-10	108.58	109.13	108.01	108.20	586148
2024-10-11	108.10	108.67	107.00	107.30	1362893
2024-10-14	107.41	107.73	104.78	107.65	1619399
2024-10-15	107.42	109.07	107.25	107.93	874807
2024-10-16	108.13	108.59	104.91	105.12	1398899
2024-10-17	105.57	106.38	104.00	106.07	1279045
2024-10-18	106.43	109.68	106.22	108.95	1317605
2024-10-21	108.79	110.18	108.29	109.86	868565
2024-10-22	108.80	110.67	108.57	109.48	763706
2024-10-23	111.16	112.65	107.95	109.53	1138075
2024-10-24	110.23	110.35	107.69	107.79	630320
2024-10-25	110.39	110.79	108.72	109.32	917211
2024-10-28	110.00	111.80	109.50	111.13	992201
2024-10-29	110.74	111.75	110.10	110.49	783477
2024-10-30	110.22	112.93	110.17	110.92	1804171
2024-10-31	100.62	100.65	90.20	92.21	7576832
2024-11-01	94.01	96.95	89.10	89.12	4760236
2024-11-04	89.85	92.00	89.62	91.25	2449762
2024-11-05	91.63	94.63	91.63	94.00	2158572
2024-11-06	89.16	92.63	85.95	92.10	4648512
2024-11-07	91.60	96.73	91.47	95.95	2875669
2024-11-08	97.89	104.42	97.58	104.29	2945103
2024-11-11	105.42	105.75	101.47	104.27	2384658
2024-11-12	104.51	104.96	100.48	101.71	1323799
2024-11-13	102.94	103.43	101.10	102.11	1283128
2024-11-14	102.41	102.56	100.03	101.30	789737
2024-11-15	100.32	101.39	100.00	100.88	957833
2024-11-18	100.64	100.94	98.10	99.46	1415217
2024-11-19	98.62	100.65	98.34	98.88	950823
2024-11-20	98.58	98.62	94.33	95.22	2240951
2024-11-21	94.66	100.67	92.37	100.44	2182057
2024-11-22	100.00	100.10	96.32	98.34	1810423
2024-11-25	99.25	103.68	99.25	102.71	1447396
2024-11-26	102.14	102.25	98.47	99.27	989349
2024-11-27	99.90	99.95	97.45	98.07	907500
2024-11-29	98.80	100.83	98.39	100.55	325162
2024-12-02	100.28	102.70	98.30	98.33	874705
2024-12-03	98.37	99.97	98.34	98.87	629046
2024-12-04	99.91	106.59	99.40	105.45	1918138
2024-12-05	102.77	104.46	100.74	101.67	2000246
2024-12-06	103.23	104.22	99.16	100.87	1098258
2024-12-09	101.56	102.63	98.05	100.21	1082250
2024-12-10	98.96	101.90	98.96	99.43	845965
2024-12-11	100.62	103.36	99.67	101.63	818796
2024-12-12	101.51	102.44	100.56	101.04	778444
2024-12-13	101.25	102.95	99.10	99.67	634062
2024-12-16	100.94	103.18	99.72	101.66	877170
2024-12-17	100.87	103.56	99.98	100.89	623123
2024-12-18	100.39	100.89	94.19	94.92	2098690
2024-12-19	95.78	97.88	94.54	95.18	978042
2024-12-20	93.46	97.67	92.88	95.32	1620962
2024-12-23	95.35	96.88	94.50	95.97	596614
2024-12-24	95.71	98.00	95.71	97.90	351456
2024-12-26	97.11	99.62	96.20	98.54	480894
2024-12-27	97.73	98.83	96.07	97.25	522467
2024-12-30	96.28	96.85	94.52	95.73	653774
2024-12-31	96.34	97.70	95.76	97.36	688922
2025-01-02	97.56	98.35	95.92	97.06	557285
2025-01-03	97.36	98.86	96.63	98.56	654003
2025-01-06	100.80	103.48	100.54	102.66	1429509
2025-01-07	102.76	103.78	100.66	102.45	614475
2025-01-08	101.86	102.48	99.70	102.22	669037
2025-01-10	101.80	108.38	100.77	108.07	1708364
2025-01-13	106.62	108.60	103.78	104.33	1315184
2025-01-14	104.73	108.01	103.28	105.76	1147246
2025-01-15	109.37	110.72	106.46	107.22	962334
2025-01-16	109.34	110.17	108.16	108.86	977192
2025-01-17	109.42	110.28	108.14	109.32	569470
2025-01-21	110.96	112.00	106.70	110.03	922283
2025-01-22	110.61	111.65	109.26	111.65	825017
2025-01-23	111.37	112.69	109.53	111.48	932875
2025-01-24	112.00	112.74	110.21	110.62	714573
2025-01-27	108.94	112.24	107.77	111.54	1032146
2025-01-28	111.85	113.25	111.00	111.97	831746
2025-01-29	111.79	112.30	110.63	111.78	693070
2025-01-30	112.92	113.98	111.40	113.72	868671
2025-01-31	113.81	115.20	111.63	111.81	730961
2025-02-03	107.90	111.25	105.40	109.00	1068174
2025-02-04	108.35	111.86	108.35	111.47	646947
2025-02-05	111.97	112.87	110.58	111.78	704017
2025-02-06	112.36	114.19	112.00	114.12	934480
2025-02-07	114.98	115.87	113.82	113.83	959892
2025-02-10	114.60	115.98	109.23	110.29	1540112
2025-02-11	110.50	111.07	108.42	108.84	1695314
2025-02-12	107.15	111.52	106.79	110.65	2931761
2025-02-13	120.23	123.00	102.50	114.44	4893591
2025-02-14	113.87	115.43	108.77	110.31	1578216
2025-02-18	110.51	110.86	107.46	110.08	1129233
2025-02-19	108.99	112.40	108.25	112.15	874808
2025-02-20	111.64	112.34	108.79	110.86	1021335
2025-02-21	112.29	113.88	102.88	102.89	1831989
2025-02-24	103.68	105.19	102.24	102.70	1164844
2025-02-25	102.76	105.52	101.74	104.67	839020
2025-02-26	106.07	109.31	105.30	105.93	1146494
2025-02-27	106.90	107.29	103.36	103.44	918698
2025-02-28	103.40	105.35	101.83	105.09	768246
2025-03-03	105.70	106.16	98.94	99.31	1087962
2025-03-04	97.50	98.02	94.17	94.45	1719175
2025-03-05	95.02	96.60	94.97	96.31	1281970
2025-03-06	93.36	95.00	90.25	90.91	1049927
2025-03-07	90.29	90.99	83.65	90.65	2686634
2025-03-10	87.57	87.99	85.10	86.65	2236008
2025-03-11	87.39	89.97	85.50	89.07	2149888
2025-03-12	91.89	92.81	88.92	91.11	1826230
2025-03-13	90.16	91.00	86.64	86.96	1859518
2025-03-14	87.50	88.77	86.80	88.27	1563158
2025-03-17	87.00	90.29	85.65	90.02	1412479
2025-03-18	88.93	89.35	86.07	86.83	876518
2025-03-19	86.56	90.57	86.53	90.26	1390418
2025-03-20	90.29	92.79	88.98	89.40	1615614
2025-03-21	88.32	89.45	86.79	87.95	1397193
2025-03-24	90.48	93.27	89.10	92.10	1937513
2025-03-25	92.65	93.63	90.59	91.58	907014
2025-03-26	92.55	92.64	88.88	89.77	1110540
2025-03-27	89.17	89.80	84.64	85.36	2594406
2025-03-28	85.31	85.73	83.05	84.02	1673124
2025-03-31	82.15	83.60	80.54	83.41	1168579
2025-04-01	82.85	84.70	81.71	84.20	1124736
2025-04-02	82.14	89.69	82.14	88.43	1688265
2025-04-03	77.07	77.24	66.35	69.49	8117145
2025-04-04	63.09	75.32	60.50	70.09	6749005
2025-04-07	66.09	75.10	64.00	70.24	5698577
2025-04-08	72.63	74.06	64.37	65.64	2759676
2025-04-09	64.93	81.65	64.32	78.75	6384009
2025-04-10	74.99	75.88	70.32	72.81	3084600
2025-04-11	72.57	74.99	70.20	73.53	2038817
2025-04-14	75.70	77.93	73.25	74.49	1736683
2025-04-15	74.45	75.57	74.24	74.68	1362690
2025-04-16	73.70	74.46	72.07	73.66	766842
2025-04-17	74.03	74.71	73.15	74.20	1342395
2025-04-21	72.88	73.14	69.19	71.78	1575908
2025-04-22	72.84	75.66	72.65	74.47	982822
2025-04-23	79.87	81.10	76.83	77.26	1677998
2025-04-24	77.85	79.96	77.44	79.28	1119843
2025-04-25	79.22	80.18	77.69	79.78	1647006
2025-04-28	79.78	81.32	78.50	80.10	1479857
2025-04-29	79.59	81.77	79.57	81.41	1479908
2025-04-30	78.91	80.81	76.45	80.50	873331
2025-05-01	80.97	81.77	79.04	79.81	1582752
2025-05-02	81.06	85.13	80.89	84.14	1892164
2025-05-05	83.42	83.66	82.28	82.53	1709742
2025-05-06	80.55	81.71	78.82	80.08	2238940
2025-05-07	80.62	81.52	79.34	81.19	2837086
2025-05-08	89.40	93.38	87.33	91.63	4094699
2025-05-09	93.50	93.50	90.07	92.25	2364920
2025-05-12	100.01	104.97	96.62	98.99	3011933
2025-05-13	100.15	103.85	99.50	102.34	2462767
2025-05-14	102.48	103.31	100.49	101.11	2059183
2025-05-15	100.33	101.02	98.80	100.69	1354743
2025-05-16	100.70	102.50	100.58	102.08	1229012
2025-05-19	100.64	102.19	100.00	101.15	1264600
2025-05-20	100.88	101.52	99.89	100.59	823431
2025-05-21	99.24	100.05	96.85	97.29	999963
2025-05-22	97.31	97.35	94.88	95.37	1220784
2025-05-23	92.92	95.35	92.55	94.36	1301385
2025-05-27	96.04	96.45	94.53	94.78	1203437
2025-05-28	94.97	95.06	92.62	92.71	1256343
2025-05-29	94.00	95.30	93.63	94.36	1255484
2025-05-30	92.58	93.63	91.38	91.93	953884
2025-06-02	92.00	92.63	89.45	92.30	1065782
2025-06-03	92.05	93.45	91.45	92.32	1227882
2025-06-04	92.06	92.39	87.84	87.91	2330048
2025-06-05	87.50	89.36	85.15	87.27	2332751
2025-06-06	88.38	89.00	86.73	87.25	1054950
2025-06-09	88.45	88.67	86.91	87.86	2183660
2025-06-10	88.17	89.56	87.35	89.48	1544900
2025-06-11	89.78	90.89	88.23	89.56	3707924
2025-06-12	89.25	89.94	86.97	87.93	2803234
2025-06-13	86.77	87.46	80.69	82.13	1993883
2025-06-16	83.75	87.94	83.45	87.13	1838825
2025-06-17	85.83	87.54	85.12	85.69	1415804
2025-06-18	85.81	91.52	85.52	89.16	1996455
2025-06-20	90.50	91.73	88.79	90.80	1652663
2025-06-23	89.59	91.78	88.63	91.75	1441790
2025-06-24	93.63	94.82	92.01	94.43	1895138
2025-06-25	94.54	95.53	92.76	93.37	1423629
2025-06-26	94.01	95.19	93.31	94.11	1428583
2025-06-27	94.98	97.30	93.74	96.50	1813373
2025-06-30	96.82	99.64	95.76	98.99	1620265
2025-07-01	98.89	100.88	98.14	99.26	1902951
2025-07-02	99.06	106.58	98.06	106.36	4653157
2025-07-03	107.44	108.38	106.18	107.24	894592
2025-07-07	105.78	106.86	104.47	105.94	2109882
2025-07-08	106.71	107.19	104.65	105.55	942159
2025-07-09	107.70	109.65	106.68	108.75	1743502
2025-07-10	109.30	111.87	108.85	111.19	1514172
2025-07-11	109.02	111.57	109.02	110.99	1487039
2025-07-14	111.58	112.50	109.12	111.45	1032949
2025-07-15	111.65	112.90	109.16	110.70	1720575
2025-07-16	111.68	111.91	108.93	110.51	1391390
2025-07-17	112.52	115.50	111.29	114.96	1801575
2025-07-18	115.19	115.39	113.42	115.06	973656
2025-07-21	116.05	116.19	114.50	114.81	1006892
2025-07-22	114.59	118.35	114.28	117.15	2053203
2025-07-23	118.00	121.05	117.87	119.46	1919180
2025-07-24	119.02	119.55	117.80	118.33	818119
2025-07-25	120.09	120.70	117.94	120.34	730252
2025-07-28	121.81	121.82	119.59	120.01	846902
2025-07-29	119.99	120.60	117.86	118.55	1040071
2025-07-30	119.26	119.26	116.14	116.99	1088682
2025-07-31	116.85	117.67	115.28	116.10	1159521
2025-08-01	112.97	114.04	110.59	112.32	1601292
2025-08-04	114.01	116.57	113.11	116.27	1135595
2025-08-05	117.22	118.25	114.43	115.45	886802
2025-08-06	115.45	115.87	112.47	114.16	1792316
2025-08-07	127.24	128.51	112.78	115.20	3411861
2025-08-08	115.23	117.47	113.61	116.06	1888287
2025-08-11	116.09	116.09	115.87	115.87	9057

Explore More About SN

Coins representing dividend payouts and trends

SN Dividend History

Discover SharkNinja Inc'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

SN Stock Split History

Discover SharkNinja Inc'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

SN Historical Prices

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

Web Analytics