Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SPX Technologies Inc (SPXC) Historical Prices: Free Download & Interactive Data Table 2025

SPXC Historical Prices

Summary

Key Stock Metrics

115.00

(April 7, 2025)

52-Week Low

209.38

(August 8, 2025)

52-Week High

209.38

(August 8, 2025)

All-Time High

186.32

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	20.04	20.04	19.77	19.85	353597
2011-05-24	19.97	20.02	19.66	19.76	397757
2011-05-25	19.68	20.05	19.57	19.93	316814
2011-05-26	19.97	20.06	19.75	20.06	454117
2011-05-27	20.19	20.59	20.15	20.51	251979
2011-05-31	20.76	20.88	20.42	20.88	400312
2011-06-01	20.72	20.84	20.05	20.11	447428
2011-06-02	20.22	20.28	19.98	20.13	194298
2011-06-03	19.76	19.97	19.65	19.67	401751
2011-06-06	19.66	19.66	19.37	19.43	578400
2011-06-07	19.60	19.60	19.18	19.18	404316
2011-06-08	19.18	19.24	18.87	18.97	437369
2011-06-09	18.97	19.25	18.89	19.17	370184
2011-06-10	18.98	19.02	18.62	18.67	445615
2011-06-13	18.69	18.83	18.46	18.56	441159
2011-06-14	18.80	19.05	18.73	18.97	483932
2011-06-15	18.68	18.93	18.61	18.87	730087
2011-06-16	18.87	19.21	18.70	19.09	519494
2011-06-17	19.30	19.38	19.09	19.22	529437
2011-06-20	19.23	19.79	19.05	19.62	610374
2011-06-21	19.72	20.07	19.62	19.86	543248
2011-06-22	19.81	20.08	19.76	19.94	608907
2011-06-23	19.60	20.05	19.24	20.00	588292
2011-06-24	20.01	20.14	19.89	19.95	526260
2011-06-27	19.87	19.92	19.53	19.78	426056
2011-06-28	19.90	20.22	19.80	20.16	262616
2011-06-29	20.30	20.46	20.03	20.39	265221
2011-06-30	20.45	21.05	20.42	20.82	586382
2011-07-01	20.82	21.56	20.70	21.46	437755
2011-07-05	21.50	21.50	21.25	21.29	167948
2011-07-06	21.21	21.41	21.12	21.34	359654
2011-07-07	21.52	21.69	21.49	21.55	360648
2011-07-08	21.21	21.43	21.09	21.43	205091
2011-07-11	21.12	21.25	20.74	20.91	292999
2011-07-12	20.82	21.00	20.62	20.65	386837
2011-07-13	20.81	21.08	20.70	20.77	267561
2011-07-14	20.84	21.01	20.29	20.32	331061
2011-07-15	20.44	20.51	20.18	20.41	401933
2011-07-18	20.38	20.42	20.00	20.12	372690
2011-07-19	20.35	20.68	20.27	20.58	192089
2011-07-20	20.65	20.94	20.45	20.76	290891
2011-07-21	20.84	21.04	20.65	20.79	238732
2011-07-22	20.76	21.01	20.66	20.95	217505
2011-07-25	20.61	21.09	20.61	20.89	164683
2011-07-26	20.81	20.81	20.03	20.12	411113
2011-07-27	19.96	19.96	19.22	19.25	635993
2011-07-28	19.25	19.34	18.96	18.98	613756
2011-07-29	18.75	19.10	18.65	18.95	445376
2011-08-01	19.18	19.25	18.71	18.84	533362
2011-08-02	18.69	18.83	17.80	17.82	694876
2011-08-03	16.78	16.80	15.13	15.42	2987174
2011-08-04	15.17	15.71	14.63	14.64	1482586
2011-08-05	14.82	14.95	13.87	14.33	1496646
2011-08-08	13.77	13.95	13.36	13.40	1705120
2011-08-09	13.64	14.16	13.22	14.15	777102
2011-08-10	13.75	13.93	13.29	13.31	625565
2011-08-11	13.40	14.29	13.18	14.07	629871
2011-08-12	14.16	14.49	14.04	14.23	602938
2011-08-15	14.41	14.61	14.22	14.44	464576
2011-08-16	14.23	14.40	14.00	14.06	457512
2011-08-17	14.20	14.33	13.65	13.80	502282
2011-08-18	13.31	13.47	12.35	12.50	1082042
2011-08-19	12.32	12.99	12.32	12.61	1076549
2011-08-22	12.96	13.07	12.58	12.65	467554
2011-08-23	12.77	12.99	12.52	12.99	618391
2011-08-24	12.94	13.18	12.76	13.01	605552
2011-08-25	13.09	13.48	12.30	12.33	2032510
2011-08-26	12.33	13.29	12.20	13.10	1376796
2011-08-29	13.38	14.05	13.29	13.96	545311
2011-08-30	13.90	14.33	13.83	14.22	639565
2011-08-31	14.38	14.70	14.16	14.33	583741
2011-09-01	14.36	14.53	13.74	13.76	440831
2011-09-02	13.41	13.48	13.07	13.25	511224
2011-09-06	12.74	12.93	12.67	12.84	705420
2011-09-07	13.08	13.66	13.08	13.56	1124970
2011-09-08	13.43	13.63	13.37	13.44	732702
2011-09-09	13.16	13.48	12.91	13.05	714040
2011-09-12	12.80	13.08	12.53	12.89	331206
2011-09-13	13.02	13.14	12.79	12.98	857362
2011-09-14	13.06	13.28	12.78	13.10	748217
2011-09-15	13.28	13.52	13.10	13.49	681219
2011-09-16	13.58	13.69	13.23	13.39	489910
2011-09-19	13.18	13.18	12.66	12.98	605838
2011-09-20	13.12	13.23	12.47	12.50	638272
2011-09-21	12.40	12.57	12.04	12.04	753169
2011-09-22	11.66	12.07	11.29	11.45	1399695
2011-09-23	11.39	11.91	11.37	11.70	620270
2011-09-26	11.86	11.89	11.29	11.86	795453
2011-09-27	12.17	13.15	11.99	12.55	1203082
2011-09-28	12.58	12.62	11.90	11.96	553469
2011-09-29	12.32	12.43	11.82	12.08	763102
2011-09-30	11.89	11.89	11.35	11.41	917234
2011-10-03	11.27	11.38	10.55	10.58	829030
2011-10-04	10.43	11.21	10.24	11.19	593808
2011-10-05	11.22	11.64	11.10	11.56	385527
2011-10-06	11.48	11.96	11.34	11.90	567941
2011-10-07	11.96	12.16	11.68	12.03	1070334
2011-10-10	12.21	12.57	12.17	12.57	740001
2011-10-11	12.42	12.82	12.41	12.61	419231
2011-10-12	12.89	13.33	12.79	13.06	550939
2011-10-13	12.94	13.07	12.62	12.99	316359
2011-10-14	13.24	13.43	13.08	13.34	289028
2011-10-17	13.24	13.24	12.70	12.77	562551
2011-10-18	12.71	13.13	12.39	13.01	1313206
2011-10-19	12.99	13.36	12.96	13.01	631361
2011-10-20	13.04	13.21	12.69	13.15	404336
2011-10-21	13.35	13.53	13.15	13.29	384829
2011-10-24	13.38	14.07	13.34	13.96	438362
2011-10-25	13.84	13.86	13.24	13.28	588243
2011-10-26	13.45	13.55	13.06	13.33	562500
2011-10-27	13.85	14.49	13.85	14.19	968059
2011-10-28	14.23	14.64	14.04	14.45	667962
2011-10-31	14.20	14.21	13.74	13.75	495364
2011-11-01	13.03	13.47	12.84	13.02	1025775
2011-11-02	14.10	14.90	13.68	14.34	1626118
2011-11-03	14.42	15.02	14.11	14.93	668756
2011-11-04	14.72	15.46	14.64	15.39	1085888
2011-11-07	15.24	15.45	14.84	15.18	691501
2011-11-08	15.30	15.37	14.77	15.32	580911
2011-11-09	14.79	14.89	14.31	14.42	560704
2011-11-10	14.68	14.68	14.27	14.39	656401
2011-11-11	14.65	14.88	14.57	14.85	867707
2011-11-14	14.80	15.01	14.69	14.86	515557
2011-11-15	14.78	15.07	14.64	14.96	430527
2011-11-16	14.76	15.71	14.72	15.21	1157133
2011-11-17	15.20	15.20	14.67	14.80	947932
2011-11-18	14.89	15.19	14.77	14.97	561586
2011-11-21	14.62	14.76	14.51	14.70	887203
2011-11-22	14.67	15.03	14.50	14.88	905587
2011-11-23	14.65	14.79	14.27	14.43	837059
2011-11-25	14.40	14.67	14.27	14.28	337371
2011-11-28	14.84	15.14	14.70	14.85	757805
2011-11-29	14.97	15.25	14.87	15.13	459564
2011-11-30	15.93	16.22	15.72	15.97	830118
2011-12-01	15.87	16.04	15.63	15.68	681232
2011-12-02	15.79	16.09	15.52	15.59	622355
2011-12-05	15.93	16.32	15.85	15.98	378181
2011-12-06	15.94	15.96	15.67	15.82	426299
2011-12-07	15.66	15.90	15.49	15.73	404598
2011-12-08	15.51	15.78	15.10	15.17	640076
2011-12-09	15.27	15.83	15.26	15.70	392569
2011-12-12	15.37	15.47	15.23	15.44	425846
2011-12-13	15.63	15.80	15.01	15.19	635832
2011-12-14	15.02	15.02	14.45	14.49	835775
2011-12-15	14.64	14.70	14.31	14.40	642304
2011-12-16	14.54	14.72	14.39	14.49	832067
2011-12-19	14.49	14.64	14.18	14.24	332123
2011-12-20	14.58	15.06	14.53	14.85	356887
2011-12-21	14.88	15.09	14.69	14.91	554731
2011-12-22	15.03	15.28	14.91	15.26	449279
2011-12-23	15.40	15.51	15.29	15.41	468742
2011-12-27	15.29	15.36	15.06	15.21	329158
2011-12-28	15.25	15.28	14.75	14.90	347994
2011-12-29	14.97	15.32	14.95	15.17	324623
2011-12-30	15.17	15.37	15.16	15.18	178575
2012-01-03	15.63	15.94	15.61	15.77	431165
2012-01-04	15.73	16.02	15.68	15.97	352790
2012-01-05	15.86	16.38	15.75	16.36	611130
2012-01-06	16.36	16.62	16.31	16.47	622869
2012-01-09	16.48	16.58	16.16	16.41	1210547
2012-01-10	16.71	16.92	16.67	16.80	513759
2012-01-11	16.46	16.71	16.46	16.61	650126
2012-01-12	16.62	16.69	16.42	16.61	998796
2012-01-13	16.40	16.54	16.30	16.44	532508
2012-01-17	16.51	16.78	16.46	16.51	595304
2012-01-18	15.71	16.81	15.42	16.70	1490310
2012-01-19	16.73	17.26	16.61	17.06	1004537
2012-01-20	17.01	17.20	16.80	16.87	549836
2012-01-23	16.96	17.09	16.67	16.73	392460
2012-01-24	17.45	17.91	16.91	17.00	1576385
2012-01-25	17.02	17.69	16.81	17.64	762399
2012-01-26	17.71	17.73	17.23	17.47	643254
2012-01-27	17.42	17.59	17.35	17.52	509235
2012-01-30	17.27	17.68	17.20	17.63	439252
2012-01-31	17.73	17.83	17.38	17.53	558302
2012-02-01	17.32	18.05	17.21	17.82	630537
2012-02-02	17.84	17.94	17.60	17.80	465249
2012-02-03	18.10	18.71	17.94	18.54	991946
2012-02-06	18.45	18.65	18.37	18.49	547268
2012-02-07	18.46	18.48	18.29	18.37	549290
2012-02-08	18.46	18.49	18.07	18.21	706666
2012-02-09	18.19	18.88	17.74	18.76	709662
2012-02-10	18.17	19.02	18.17	18.77	960378
2012-02-13	18.91	19.27	18.86	19.18	515305
2012-02-14	19.06	19.08	18.73	18.89	503781
2012-02-15	18.96	19.13	18.74	18.80	670940
2012-02-16	18.54	19.48	18.51	19.44	657271
2012-02-17	19.42	19.88	19.26	19.45	548774
2012-02-21	19.54	19.67	19.24	19.42	448195
2012-02-22	19.44	19.45	18.86	18.95	566561
2012-02-23	19.05	19.20	18.84	18.97	610192
2012-02-24	18.99	19.33	18.98	19.07	472184
2012-02-27	18.75	19.12	18.60	18.89	670899
2012-02-28	18.89	18.98	18.57	18.70	415294
2012-02-29	18.73	18.86	18.40	18.42	470767
2012-03-01	18.57	18.89	18.46	18.79	577867
2012-03-02	18.75	19.01	18.56	18.59	499894
2012-03-05	18.75	19.04	18.11	18.28	485951
2012-03-06	17.93	17.94	17.43	17.63	710207
2012-03-07	17.73	18.42	17.63	18.32	1014322
2012-03-08	18.44	18.95	18.38	18.74	1038484
2012-03-09	18.75	19.17	18.72	19.11	704283
2012-03-12	19.02	19.17	18.94	19.13	521919
2012-03-13	19.22	19.76	19.16	19.71	817585
2012-03-14	19.73	19.76	19.39	19.56	537707
2012-03-15	19.57	19.70	19.38	19.56	951158
2012-03-16	19.60	19.85	19.58	19.74	462431
2012-03-19	19.65	19.89	19.52	19.75	575772
2012-03-20	19.52	19.52	19.07	19.26	405939
2012-03-21	19.28	19.36	19.06	19.12	475986
2012-03-22	18.89	18.99	18.62	18.85	381980
2012-03-23	18.81	19.10	18.65	19.00	298641
2012-03-26	19.28	19.40	19.17	19.28	288658
2012-03-27	19.22	19.41	19.15	19.18	368900
2012-03-28	19.24	19.25	18.68	19.03	494358
2012-03-29	18.99	19.51	18.82	19.46	748623
2012-03-30	19.59	19.75	19.27	19.52	439640
2012-04-02	19.38	19.86	19.28	19.69	643543
2012-04-03	19.60	19.83	19.48	19.61	836547
2012-04-04	19.35	19.46	19.19	19.39	489072
2012-04-05	19.42	19.54	19.15	19.25	380262
2012-04-09	18.97	19.06	18.74	19.01	399623
2012-04-10	18.99	19.05	18.34	18.43	633277
2012-04-11	18.68	18.79	18.47	18.77	707627
2012-04-12	18.76	19.53	18.76	19.37	713538
2012-04-13	19.27	19.34	18.98	19.06	288204
2012-04-16	19.21	19.39	19.01	19.23	470469
2012-04-17	19.42	19.75	19.38	19.52	502815
2012-04-18	19.37	19.57	19.21	19.27	691035
2012-04-19	19.30	19.45	18.77	18.96	573564
2012-04-20	19.11	19.26	18.97	18.98	602330
2012-04-23	18.52	18.87	18.33	18.80	455848
2012-04-24	18.85	19.08	18.68	18.95	526823
2012-04-25	19.25	19.36	19.03	19.14	605104
2012-04-26	19.12	19.16	19.01	19.11	869770
2012-04-27	19.22	19.72	19.12	19.64	592015
2012-04-30	19.65	19.70	19.17	19.33	484164
2012-05-01	19.30	19.67	19.23	19.24	486482
2012-05-02	18.85	19.35	18.18	19.31	1130073
2012-05-03	19.25	19.32	18.53	18.69	949032
2012-05-04	18.46	19.64	18.24	19.20	2477666
2012-05-07	19.05	19.46	18.99	19.21	1267576
2012-05-08	19.05	19.26	18.39	19.18	1536378
2012-05-09	18.92	19.77	18.86	19.43	1510058
2012-05-10	19.57	19.92	19.49	19.71	1093929
2012-05-11	19.53	20.00	19.50	19.75	521676
2012-05-14	19.44	19.62	19.33	19.39	584966
2012-05-15	19.39	19.44	18.87	18.97	765000
2012-05-16	19.07	19.11	18.32	18.36	890341
2012-05-17	18.31	18.39	17.35	17.58	1248495
2012-05-18	17.61	17.87	17.48	17.58	1024298
2012-05-21	17.71	18.21	17.58	18.18	408700
2012-05-22	18.24	18.62	18.17	18.53	701309
2012-05-23	18.30	18.77	18.02	18.69	469624
2012-05-24	18.74	18.81	18.48	18.69	786720
2012-05-25	18.73	18.89	18.58	18.79	533522
2012-05-29	19.02	19.36	18.96	19.16	548588
2012-05-30	18.85	18.92	18.56	18.59	311122
2012-05-31	18.56	18.59	17.90	18.09	699984
2012-06-01	17.50	17.58	17.01	17.05	1227565
2012-06-04	17.05	17.12	16.37	16.62	1072759
2012-06-05	16.55	16.79	16.45	16.74	835034
2012-06-06	16.95	17.24	16.85	17.24	415318
2012-06-07	17.57	17.88	17.34	17.52	767533
2012-06-08	17.48	17.87	17.43	17.82	765924
2012-06-11	17.98	18.06	16.92	16.95	587826
2012-06-12	17.00	17.18	16.71	17.12	705396
2012-06-13	17.03	17.24	16.81	16.91	543956
2012-06-14	16.92	16.94	16.53	16.70	590736
2012-06-15	16.75	16.78	16.50	16.62	782958
2012-06-18	16.44	16.55	16.28	16.29	900568
2012-06-19	16.32	16.86	16.32	16.77	988850
2012-06-20	16.73	16.82	16.44	16.47	525927
2012-06-21	16.55	16.72	16.05	16.09	1222611
2012-06-22	16.26	16.28	16.02	16.19	470785
2012-06-25	15.94	16.00	15.58	15.71	498182
2012-06-26	15.81	16.07	15.64	15.94	573993
2012-06-27	15.94	16.12	15.88	15.95	284097
2012-06-28	15.74	15.99	15.63	15.98	352656
2012-06-29	16.20	16.47	16.20	16.45	475720
2012-07-02	16.46	16.60	16.20	16.36	434361
2012-07-03	16.40	16.63	16.33	16.58	162750
2012-07-05	16.57	16.86	16.44	16.64	359532
2012-07-06	16.43	16.46	16.06	16.21	268469
2012-07-09	16.13	16.14	15.69	15.78	470682
2012-07-10	15.89	16.01	14.93	15.07	911179
2012-07-11	15.10	15.16	14.77	14.86	474232
2012-07-12	14.86	15.10	14.57	15.00	462148
2012-07-13	15.06	15.47	15.01	15.35	383620
2012-07-16	15.27	15.29	14.90	14.97	301745
2012-07-17	15.06	15.41	14.97	15.23	587620
2012-07-18	15.17	15.84	15.17	15.58	588120
2012-07-19	15.60	15.96	15.57	15.74	858183
2012-07-20	15.59	15.66	15.30	15.37	481401
2012-07-23	15.03	15.53	14.90	15.19	726140
2012-07-24	15.22	15.31	14.81	14.95	444258
2012-07-25	15.05	15.25	14.85	14.96	248513
2012-07-26	15.24	15.33	15.01	15.26	270250
2012-07-27	15.35	16.14	15.31	16.06	468797
2012-07-30	16.08	16.13	15.50	15.53	446857
2012-07-31	15.45	15.68	15.26	15.29	733976
2012-08-01	15.32	15.76	14.68	14.81	1330682
2012-08-02	14.31	15.07	14.18	14.84	964784
2012-08-03	15.22	15.79	15.12	15.61	703887
2012-08-06	15.47	16.38	15.47	15.71	488295
2012-08-07	15.83	16.31	15.78	16.10	565782
2012-08-08	16.28	16.28	15.83	15.99	361540
2012-08-09	16.01	16.49	15.89	16.26	650020
2012-08-10	16.17	16.36	16.07	16.32	541514
2012-08-13	16.26	16.31	15.92	16.13	314831
2012-08-14	16.22	16.23	15.93	15.99	191643
2012-08-15	15.96	16.14	15.85	15.98	354138
2012-08-16	16.03	16.57	15.99	16.52	407548
2012-08-17	16.56	16.75	16.46	16.71	289488
2012-08-20	16.64	16.77	16.23	16.50	708263
2012-08-21	16.50	16.91	16.40	16.60	651047
2012-08-22	16.62	16.72	16.44	16.69	470913
2012-08-23	16.68	16.85	16.59	16.72	526764
2012-08-24	16.64	16.75	16.37	16.52	391314
2012-08-27	16.60	16.60	16.21	16.35	414732
2012-08-28	16.31	16.55	16.31	16.44	301536
2012-08-29	16.44	16.44	16.16	16.26	392710
2012-08-30	16.17	16.26	15.94	15.95	449917
2012-08-31	16.09	16.30	15.91	16.09	525194
2012-09-04	16.04	16.20	15.78	16.15	704010
2012-09-05	16.14	16.18	15.53	15.59	903817
2012-09-06	15.75	16.02	15.75	15.84	988147
2012-09-07	15.84	16.31	15.80	16.26	993835
2012-09-10	16.19	16.33	16.10	16.15	314922
2012-09-11	16.14	16.60	16.09	16.52	848583
2012-09-12	16.67	17.02	16.56	16.95	984944
2012-09-13	16.98	17.09	16.53	17.01	752307
2012-09-14	17.09	17.74	17.09	17.38	778857
2012-09-17	17.36	17.56	17.25	17.37	579080
2012-09-18	17.37	17.37	16.90	17.03	588130
2012-09-19	17.10	17.33	16.96	17.05	385648
2012-09-20	16.90	17.35	16.78	17.35	679605
2012-09-21	17.51	17.54	17.13	17.14	638066
2012-09-24	17.12	17.14	16.78	16.91	441619
2012-09-25	16.98	16.98	16.17	16.24	896187
2012-09-26	16.25	16.28	15.76	16.04	774231
2012-09-27	16.13	16.44	16.04	16.37	570172
2012-09-28	16.24	16.58	16.13	16.47	641861
2012-10-01	16.23	16.70	16.23	16.33	630092
2012-10-02	16.26	16.47	16.02	16.11	380757
2012-10-03	16.66	17.19	16.51	17.13	1285057
2012-10-04	17.18	17.30	16.97	17.17	582682
2012-10-05	17.31	17.54	17.04	17.14	427510
2012-10-08	16.97	17.12	16.95	17.05	261512
2012-10-09	17.01	17.04	16.74	16.87	583156
2012-10-10	16.85	16.89	16.60	16.80	415456
2012-10-11	16.98	17.05	16.76	16.83	317244
2012-10-12	17.01	17.43	17.01	17.19	799216
2012-10-15	17.22	17.37	17.06	17.35	363040
2012-10-16	17.44	17.46	17.28	17.35	273445
2012-10-17	17.43	17.44	17.16	17.34	364904
2012-10-18	17.27	17.46	17.10	17.36	390328
2012-10-19	17.24	17.29	16.95	17.08	336589
2012-10-22	17.00	17.14	16.77	16.98	212479
2012-10-23	16.71	17.04	16.62	16.99	516869
2012-10-24	17.05	17.09	16.70	16.76	384745
2012-10-25	16.96	16.96	16.65	16.79	210305
2012-10-26	16.83	16.99	16.54	16.59	329886
2012-10-31	16.50	18.00	16.39	17.27	1529923
2012-11-01	17.22	17.53	17.22	17.34	1213444
2012-11-02	17.37	17.39	17.05	17.10	505470
2012-11-05	17.08	17.65	16.92	17.59	732717
2012-11-06	17.60	18.04	17.60	17.93	604091
2012-11-07	17.53	17.60	16.95	16.98	837687
2012-11-08	16.98	17.04	16.42	16.42	611240
2012-11-09	16.37	17.03	16.32	16.68	452652
2012-11-12	16.72	16.72	16.51	16.57	210510
2012-11-13	16.48	17.00	16.40	16.64	459272
2012-11-14	16.67	16.68	16.23	16.27	533973
2012-11-15	16.19	16.44	15.86	15.90	719552
2012-11-16	16.03	16.36	15.89	16.21	725709
2012-11-19	16.55	16.85	16.44	16.82	517057
2012-11-20	16.80	16.93	16.70	16.87	321491
2012-11-21	16.89	17.01	16.78	16.86	200487
2012-11-23	17.04	17.09	16.92	17.08	117999
2012-11-26	17.28	17.91	17.20	17.39	1152341
2012-11-27	17.37	17.37	16.89	16.90	1063661
2012-11-28	16.79	17.14	16.48	16.89	1457964
2012-11-29	17.04	17.29	16.73	17.26	724786
2012-11-30	17.26	17.30	16.98	17.15	789978
2012-12-03	17.27	17.47	17.12	17.26	1230057
2012-12-04	17.23	17.42	17.14	17.24	812344
2012-12-05	17.23	17.33	17.02	17.25	624531
2012-12-06	17.25	17.25	16.98	17.18	709393
2012-12-07	17.28	17.28	16.99	17.08	471400
2012-12-10	17.06	17.25	17.04	17.20	468015
2012-12-11	15.92	15.98	15.50	15.63	6624974
2012-12-12	15.75	16.14	15.36	15.43	4159420
2012-12-13	15.49	15.53	15.26	15.33	2304896
2012-12-14	15.36	15.68	15.33	15.35	2125208
2012-12-17	15.41	16.03	15.38	16.02	2146126
2012-12-18	15.85	16.32	15.72	16.02	2144764
2012-12-19	16.01	16.33	15.77	16.14	1819487
2012-12-20	16.08	16.42	16.08	16.39	1291071
2012-12-21	16.14	16.99	16.04	16.57	4393446
2012-12-24	16.44	17.02	16.44	16.79	1065734
2012-12-26	16.78	17.37	16.78	17.07	1981471
2012-12-27	17.13	17.27	16.96	17.19	1503317
2012-12-28	17.08	17.39	17.03	17.21	1173400
2012-12-31	17.15	17.70	17.15	17.67	1242645
2013-01-02	18.10	18.13	17.59	17.75	1336753
2013-01-03	17.70	18.05	17.64	17.84	665987
2013-01-04	17.84	17.95	17.68	17.88	568126
2013-01-07	17.72	17.73	17.53	17.67	743547
2013-01-08	17.60	17.70	17.44	17.49	512354
2013-01-09	17.56	17.70	17.51	17.59	789346
2013-01-10	17.78	17.78	17.51	17.58	662351
2013-01-11	17.60	17.64	17.48	17.60	345231
2013-01-14	17.59	17.65	17.52	17.58	574544
2013-01-15	17.47	17.57	17.45	17.56	580286
2013-01-16	17.55	17.63	17.49	17.55	379854
2013-01-17	17.62	17.92	17.59	17.86	689681
2013-01-18	17.90	17.97	17.74	17.95	389212
2013-01-22	18.00	18.31	17.85	18.30	554275
2013-01-23	18.24	18.34	18.20	18.26	406268
2013-01-24	18.21	18.54	18.19	18.43	586522
2013-01-25	18.50	18.65	18.42	18.58	402277
2013-01-28	18.65	18.78	18.57	18.76	509816
2013-01-29	18.71	18.96	18.67	18.95	403036
2013-01-30	18.97	19.05	18.86	18.89	856409
2013-01-31	18.86	18.90	18.77	18.79	736102
2013-02-01	18.89	19.01	18.78	18.89	302383
2013-02-04	18.78	18.97	18.75	18.79	417152
2013-02-05	18.84	18.97	18.76	18.89	315099
2013-02-06	18.80	18.97	18.80	18.94	235083
2013-02-07	18.95	19.03	18.87	18.91	406738
2013-02-08	18.91	19.12	18.90	19.09	410736
2013-02-11	19.11	19.12	19.00	19.10	385114
2013-02-12	19.09	19.32	19.05	19.20	421765
2013-02-13	19.19	19.35	18.95	19.11	607921
2013-02-14	19.12	20.37	19.06	19.98	1663841
2013-02-15	20.04	20.04	19.73	19.99	721926
2013-02-19	20.01	20.17	19.78	20.16	619358
2013-02-20	20.13	20.16	20.01	20.11	933965
2013-02-21	20.11	20.18	19.74	19.95	904371
2013-02-22	20.04	20.31	20.04	20.18	657954
2013-02-25	20.25	21.61	19.98	20.01	1401792
2013-02-26	20.06	20.20	19.84	20.12	584676
2013-02-27	20.15	20.51	20.07	20.38	598649
2013-02-28	20.36	20.56	20.27	20.27	597396
2013-03-01	20.16	20.16	19.64	19.88	729420
2013-03-04	19.81	19.87	19.52	19.86	524293
2013-03-05	19.98	20.46	19.92	20.41	606541
2013-03-06	20.45	20.48	20.27	20.39	1136071
2013-03-07	20.39	20.48	20.25	20.35	358612
2013-03-08	20.48	20.55	20.43	20.50	539308
2013-03-11	20.47	20.57	20.39	20.53	422420
2013-03-12	20.42	20.50	20.36	20.41	453413
2013-03-13	20.42	20.57	20.26	20.54	641722
2013-03-14	20.59	20.65	20.47	20.65	271953
2013-03-15	20.57	20.66	20.46	20.55	639913
2013-03-18	20.42	20.69	20.06	20.53	479486
2013-03-19	20.66	20.70	20.28	20.46	382701
2013-03-20	20.56	20.67	20.50	20.62	364288
2013-03-21	20.47	20.64	20.36	20.38	622228
2013-03-22	20.47	20.48	20.33	20.44	267550
2013-03-25	20.02	20.20	19.61	19.73	638834
2013-03-26	19.77	19.88	19.63	19.70	464104
2013-03-27	19.59	19.77	19.33	19.75	353609
2013-03-28	19.77	19.91	19.72	19.88	437722
2013-04-01	19.90	20.10	19.39	19.49	355407
2013-04-02	19.60	19.69	19.38	19.45	336315
2013-04-03	19.58	19.78	19.15	19.24	495890
2013-04-04	19.23	19.43	19.19	19.27	344598
2013-04-05	19.01	19.05	18.83	19.03	566316
2013-04-08	18.99	19.13	18.90	19.01	356764
2013-04-09	19.07	19.18	18.88	19.12	235902
2013-04-10	19.17	19.45	19.16	19.39	285891
2013-04-11	19.39	19.62	19.34	19.54	361357
2013-04-12	19.44	19.51	19.13	19.22	215064
2013-04-15	18.97	18.99	18.12	18.16	683030
2013-04-16	18.28	18.66	18.18	18.66	522493
2013-04-17	18.51	18.55	18.22	18.52	505424
2013-04-18	18.55	18.63	18.31	18.51	900636
2013-04-19	18.59	18.62	18.34	18.56	681306
2013-04-22	18.60	18.60	18.33	18.42	347308
2013-04-23	18.52	18.56	18.24	18.41	495950
2013-04-24	18.44	18.68	18.43	18.56	423516
2013-04-25	18.66	18.99	18.64	18.88	448886
2013-04-26	18.87	18.87	18.50	18.75	413054
2013-04-29	18.83	18.90	18.72	18.78	353545
2013-04-30	18.80	18.80	18.53	18.76	473457
2013-05-01	17.37	17.50	16.92	17.19	2139821
2013-05-02	17.26	17.79	17.21	17.78	1378090
2013-05-03	17.88	18.52	17.87	18.47	1792085
2013-05-06	18.50	18.64	18.42	18.63	583977
2013-05-07	18.69	18.85	18.61	18.69	456827
2013-05-08	18.76	18.87	18.71	18.77	676343
2013-05-09	18.70	18.85	18.64	18.71	427328
2013-05-10	18.72	19.12	18.62	19.04	558331
2013-05-13	19.00	19.11	18.87	18.98	817957
2013-05-14	18.96	19.46	18.94	19.40	664541
2013-05-15	19.36	19.64	19.33	19.57	502804
2013-05-16	19.48	19.64	19.45	19.50	429683
2013-05-17	19.58	20.09	19.58	20.03	606097
2013-05-20	19.96	20.36	19.96	20.14	395404
2013-05-21	20.11	20.22	19.92	20.06	251439
2013-05-22	20.05	20.18	19.63	19.78	346652
2013-05-23	19.45	19.71	19.43	19.63	269198
2013-05-24	19.51	19.67	19.21	19.59	208352
2013-05-28	19.95	20.10	19.60	19.70	289164
2013-05-29	19.54	19.80	19.43	19.66	354892
2013-05-30	19.72	20.00	19.59	19.91	265133
2013-05-31	19.80	20.14	19.69	19.87	665887
2013-06-03	19.91	20.00	19.42	19.66	380925
2013-06-04	19.62	19.84	19.44	19.57	264285
2013-06-05	19.47	19.53	19.14	19.16	242549
2013-06-06	19.17	19.46	19.09	19.46	282774
2013-06-07	19.57	20.01	19.52	19.93	263099
2013-06-10	19.99	20.02	19.87	19.96	523670
2013-06-11	19.70	19.88	19.49	19.60	313732
2013-06-12	19.75	19.75	19.13	19.21	257913
2013-06-13	19.17	19.43	19.17	19.34	445094
2013-06-14	19.32	19.37	19.08	19.22	387512
2013-06-17	19.33	19.39	18.96	19.19	568471
2013-06-18	19.23	19.47	19.23	19.41	317810
2013-06-19	19.43	19.48	19.05	19.05	331277
2013-06-20	18.81	18.83	18.39	18.41	565388
2013-06-21	18.31	18.31	17.63	18.01	647833
2013-06-24	17.72	18.07	17.44	17.94	739449
2013-06-25	18.19	18.22	18.01	18.13	441805
2013-06-26	18.32	18.36	18.13	18.13	210234
2013-06-27	18.34	18.65	18.27	18.53	263301
2013-06-28	18.47	18.48	18.11	18.13	900966
2013-07-01	18.35	18.50	18.20	18.25	504535
2013-07-02	18.26	18.39	18.07	18.21	445738
2013-07-03	18.11	18.22	18.04	18.16	286319
2013-07-05	18.35	18.58	18.17	18.58	190365
2013-07-08	18.65	18.77	18.52	18.55	321580
2013-07-09	18.68	18.86	18.55	18.73	431452
2013-07-10	18.70	18.84	18.53	18.75	417545
2013-07-11	19.03	19.05	18.78	18.81	374098
2013-07-12	18.76	18.81	18.68	18.74	350852
2013-07-15	18.81	18.87	18.62	18.63	414575
2013-07-16	18.59	18.72	18.52	18.63	589432
2013-07-17	18.71	18.75	18.56	18.73	375599
2013-07-18	18.82	18.98	18.79	18.89	394591
2013-07-19	18.88	18.99	18.87	18.89	324001
2013-07-22	18.81	19.04	18.71	18.88	291664
2013-07-23	18.93	19.04	18.86	19.00	380588
2013-07-24	19.08	19.08	18.82	18.89	254032
2013-07-25	18.80	19.04	18.79	18.97	277433
2013-07-26	18.85	18.99	18.82	18.89	199850
2013-07-29	18.86	18.98	18.75	18.78	226954
2013-07-30	18.86	19.04	18.79	18.89	338282
2013-07-31	19.09	20.14	19.09	19.24	664509
2013-08-01	19.61	19.86	19.52	19.77	670696
2013-08-02	19.66	19.76	19.45	19.62	311523
2013-08-05	19.60	19.71	19.43	19.64	364562
2013-08-06	19.55	19.63	19.46	19.57	217429
2013-08-07	19.49	19.49	19.28	19.37	389274
2013-08-08	19.46	19.57	19.26	19.32	382691
2013-08-09	19.44	19.66	19.39	19.56	369416
2013-08-12	19.49	19.72	19.45	19.67	260264
2013-08-13	19.66	19.73	19.46	19.65	117591
2013-08-14	19.71	19.71	19.32	19.42	167799
2013-08-15	19.21	19.47	18.76	18.96	290448
2013-08-16	18.88	19.04	18.81	18.95	203639
2013-08-19	18.88	19.02	18.65	18.70	306321
2013-08-20	18.73	18.97	18.66	18.88	172374
2013-08-21	18.80	18.80	18.58	18.61	214819
2013-08-22	18.67	19.02	18.67	18.95	158982
2013-08-23	18.98	19.09	18.78	19.00	200151
2013-08-26	19.01	19.12	18.93	18.99	129366
2013-08-27	18.78	18.82	18.53	18.56	301780
2013-08-28	18.53	18.73	18.48	18.64	342157
2013-08-29	18.61	18.80	18.58	18.67	196545
2013-08-30	18.66	18.70	18.56	18.64	473666
2013-09-03	19.01	19.11	18.42	18.63	602554
2013-09-04	18.62	18.94	18.55	18.94	353315
2013-09-05	18.91	19.26	18.86	19.20	320029
2013-09-06	19.29	19.94	19.24	19.74	882374
2013-09-09	19.77	20.12	19.71	20.02	391061
2013-09-10	20.13	20.48	20.05	20.46	349639
2013-09-11	20.61	20.87	20.30	20.39	408984
2013-09-12	20.27	20.37	20.03	20.30	310678
2013-09-13	20.38	20.58	20.38	20.53	384863
2013-09-16	20.79	20.89	20.70	20.78	298436
2013-09-17	20.75	20.99	20.72	20.99	271801
2013-09-18	20.96	21.14	20.65	21.12	332518
2013-09-19	21.15	21.43	21.15	21.21	242008
2013-09-20	21.29	21.30	21.02	21.02	473676
2013-09-23	21.02	21.06	20.78	20.82	292583
2013-09-24	20.82	21.28	20.79	21.10	265327
2013-09-25	21.10	21.39	21.00	21.31	366199
2013-09-26	21.29	21.52	21.26	21.37	361017
2013-09-27	21.25	21.38	21.18	21.22	178112
2013-09-30	21.01	21.39	21.01	21.31	441133
2013-10-01	21.33	21.82	21.24	21.46	430666
2013-10-02	21.29	21.42	21.00	21.41	260477
2013-10-03	21.39	21.46	20.92	21.24	221415
2013-10-04	21.22	21.48	21.16	21.34	169627
2013-10-07	21.13	21.21	21.00	21.14	330876
2013-10-08	21.15	21.24	20.69	20.73	274467
2013-10-09	20.79	20.79	20.39	20.62	283128
2013-10-10	20.86	21.22	20.82	21.18	393476
2013-10-11	21.08	21.54	21.07	21.53	200089
2013-10-14	21.35	21.60	21.23	21.55	152769
2013-10-15	21.44	21.44	21.16	21.23	208555
2013-10-16	21.26	21.27	20.94	20.98	444490
2013-10-17	20.86	21.11	20.78	21.08	272322
2013-10-18	21.09	21.50	21.09	21.50	210920
2013-10-21	21.55	21.69	21.39	21.42	249128
2013-10-22	21.39	21.59	21.29	21.44	229828
2013-10-23	21.34	21.38	21.16	21.37	123498
2013-10-24	21.36	21.51	21.32	21.47	121233
2013-10-25	21.52	21.67	21.30	21.67	159983
2013-10-28	21.66	21.82	21.55	21.69	236200
2013-10-29	21.63	21.84	21.40	21.82	481889
2013-10-30	22.34	23.13	21.93	22.94	609356
2013-10-31	22.99	23.50	22.83	22.84	667235
2013-11-01	22.94	23.39	22.70	23.34	474790
2013-11-04	23.43	23.64	23.36	23.58	288012
2013-11-05	23.49	23.64	23.20	23.40	284505
2013-11-06	23.59	23.62	23.12	23.41	338682
2013-11-07	23.50	23.61	23.23	23.37	333282
2013-11-08	23.31	23.68	23.25	23.65	189660
2013-11-11	23.65	23.80	23.64	23.76	157381
2013-11-12	23.74	23.83	23.54	23.70	161396
2013-11-13	23.56	23.76	23.56	23.68	298237
2013-11-14	23.77	24.11	23.75	24.03	212746
2013-11-15	24.06	24.24	23.88	24.24	317638
2013-11-18	24.25	24.26	23.58	23.65	289413
2013-11-19	23.59	23.75	23.23	23.43	260604
2013-11-20	23.43	23.50	23.10	23.18	335866
2013-11-21	23.98	23.98	22.90	23.54	298794
2013-11-22	23.55	23.60	23.41	23.57	250235
2013-11-25	23.64	23.77	23.52	23.66	145346
2013-11-26	23.56	23.80	23.54	23.73	188318
2013-11-27	23.79	23.79	23.51	23.64	105976
2013-11-29	23.18	24.26	23.02	23.83	173303
2013-12-02	23.82	23.82	23.36	23.40	214543
2013-12-03	23.64	23.64	23.23	23.43	110903
2013-12-04	23.99	23.99	23.20	23.47	260169
2013-12-05	23.36	23.64	23.19	23.52	384770
2013-12-06	23.78	24.01	23.66	23.93	170493
2013-12-09	23.92	24.05	23.76	23.94	143256
2013-12-10	23.75	24.03	23.69	23.82	97835
2013-12-11	22.70	23.82	22.70	23.45	163662
2013-12-12	23.45	23.53	23.28	23.37	234156
2013-12-13	23.49	23.60	23.35	23.38	298059
2013-12-16	23.56	23.77	23.36	23.65	219384
2013-12-17	23.66	23.96	23.60	23.68	168447
2013-12-18	23.63	24.11	23.40	24.10	150567
2013-12-19	24.09	24.43	23.93	24.23	246245
2013-12-20	24.15	24.46	24.13	24.39	353564
2013-12-23	24.52	24.74	24.38	24.67	160934
2013-12-24	24.66	24.88	24.66	24.72	86643
2013-12-26	24.74	25.07	24.73	24.85	138804
2013-12-27	24.90	25.12	24.90	24.93	89715
2013-12-30	24.97	25.14	24.85	24.94	119990
2013-12-31	25.00	25.24	25.00	25.08	147899
2014-01-02	24.98	25.22	24.69	24.75	134824
2014-01-03	24.76	25.09	24.76	24.95	116352
2014-01-06	25.03	25.03	24.56	24.61	170861
2014-01-07	24.72	24.90	24.61	24.80	246262
2014-01-08	24.84	24.88	24.55	24.77	242822
2014-01-09	24.96	25.07	24.68	25.02	235488
2014-01-10	25.02	25.52	24.77	25.45	300755
2014-01-13	25.34	25.62	24.94	25.05	204833
2014-01-14	25.28	25.67	25.22	25.62	276789
2014-01-15	25.69	26.33	25.68	26.13	533162
2014-01-16	26.15	26.40	25.90	26.04	273291
2014-01-17	26.05	26.32	25.86	26.28	242107
2014-01-21	26.32	26.62	26.19	26.59	379083
2014-01-22	26.64	26.66	26.22	26.33	263219
2014-01-23	26.19	26.20	25.78	25.88	254340
2014-01-24	25.66	25.66	24.83	24.90	399564
2014-01-27	24.84	25.11	24.52	24.87	271434
2014-01-28	24.82	25.36	24.82	25.30	242058
2014-01-29	25.22	25.44	25.07	25.18	295794
2014-01-30	25.34	25.36	25.12	25.19	345379
2014-01-31	24.80	25.29	24.76	25.07	406754
2014-02-03	25.07	25.14	23.56	23.61	686046
2014-02-04	23.71	24.17	23.46	24.04	443281
2014-02-05	23.94	24.18	23.65	23.76	433266
2014-02-06	23.88	24.23	23.88	24.14	314501
2014-02-07	24.32	24.73	24.23	24.68	269449
2014-02-10	24.68	24.71	24.26	24.52	266543
2014-02-11	24.61	24.93	24.49	24.91	454464
2014-02-12	26.20	27.25	25.26	25.67	846611
2014-02-13	25.64	26.33	25.45	26.11	577761
2014-02-14	26.13	26.52	26.11	26.40	345297
2014-02-18	26.44	26.70	26.30	26.58	296614
2014-02-19	26.51	26.90	26.31	26.40	280356
2014-02-20	26.44	26.67	26.31	26.58	246359
2014-02-21	26.70	26.74	26.36	26.38	238159
2014-02-24	26.50	27.11	26.47	26.92	359077
2014-02-25	26.86	27.07	26.75	26.85	357528
2014-02-26	26.92	27.30	26.81	26.88	304565
2014-02-27	26.88	27.14	26.43	26.98	247796
2014-02-28	26.98	27.42	26.90	27.12	318921
2014-03-03	27.00	27.03	26.50	26.66	243430
2014-03-04	26.93	27.36	26.93	27.20	391808
2014-03-05	27.21	27.31	27.08	27.15	249951
2014-03-06	27.20	27.51	27.12	27.25	288465
2014-03-07	27.40	27.67	27.22	27.42	328364
2014-03-10	27.37	27.52	27.04	27.15	216179
2014-03-11	27.11	27.39	26.44	26.48	349329
2014-03-12	26.28	26.47	25.89	26.18	538064
2014-03-13	26.34	26.44	25.70	25.87	333052
2014-03-14	25.87	26.25	25.49	25.59	453782
2014-03-17	25.83	26.20	25.80	25.84	299410
2014-03-18	25.87	26.14	25.87	25.95	478270
2014-03-19	26.06	26.15	25.61	25.70	350918
2014-03-20	25.67	25.81	25.35	25.41	410692
2014-03-21	25.65	25.67	25.10	25.14	746452
2014-03-24	25.23	25.52	24.64	24.82	585906
2014-03-25	25.06	25.35	24.95	24.97	473863
2014-03-26	25.02	25.23	24.16	24.18	594740
2014-03-27	24.09	24.59	23.90	24.51	616337
2014-03-28	24.59	24.98	24.33	24.37	418090
2014-03-31	24.60	24.86	24.43	24.76	356181
2014-04-01	24.80	25.13	24.68	25.12	326372
2014-04-02	25.15	25.33	25.12	25.24	321409
2014-04-03	25.29	25.43	25.05	25.13	234539
2014-04-04	25.33	25.37	24.28	24.33	579100
2014-04-07	24.33	24.45	23.82	23.95	409355
2014-04-08	23.96	24.19	23.73	24.16	532926
2014-04-09	24.24	24.79	24.08	24.78	331575
2014-04-10	24.77	24.98	24.24	24.25	482442
2014-04-11	24.16	24.67	24.04	24.23	401261
2014-04-14	24.47	24.67	24.12	24.30	190715
2014-04-15	24.30	24.72	24.01	24.52	210311
2014-04-16	24.79	25.12	24.62	25.12	460784
2014-04-17	25.10	25.45	25.10	25.17	358688
2014-04-21	25.17	25.26	24.93	25.03	215643
2014-04-22	25.06	25.42	25.03	25.13	374663
2014-04-23	25.21	25.88	25.20	25.76	511136
2014-04-24	25.88	25.99	25.44	25.46	235692
2014-04-25	25.35	25.47	24.91	24.97	378605
2014-04-28	25.08	25.14	24.21	24.63	336678
2014-04-29	24.71	25.21	24.55	24.89	621474
2014-04-30	25.57	25.81	25.07	25.65	463023
2014-05-01	25.72	26.13	25.61	26.01	478967
2014-05-02	26.04	26.38	25.75	25.79	343292
2014-05-05	25.63	26.01	25.47	25.92	316713
2014-05-06	25.69	26.06	25.58	25.84	296790
2014-05-07	25.89	26.06	25.52	26.05	233568
2014-05-08	25.56	26.04	25.27	25.28	506407
2014-05-09	25.27	25.55	25.18	25.49	248929
2014-05-12	25.70	26.10	25.70	26.06	315420
2014-05-13	26.06	26.37	26.02	26.23	258104
2014-05-14	26.12	26.33	26.11	26.15	317225
2014-05-15	26.07	26.18	25.30	25.87	536841
2014-05-16	25.81	25.92	25.60	25.83	313772
2014-05-19	25.73	26.24	25.65	26.17	209074
2014-05-20	26.05	26.38	25.43	25.64	295916
2014-05-21	25.73	25.95	25.68	25.89	132598
2014-05-22	25.86	26.21	25.86	25.95	186835
2014-05-23	25.98	26.35	25.96	26.32	147370
2014-05-27	26.44	26.86	26.40	26.51	278309
2014-05-28	26.57	26.70	26.44	26.46	288994
2014-05-29	26.53	26.57	26.30	26.44	211451
2014-05-30	26.35	26.51	26.34	26.35	335755
2014-06-02	26.29	26.62	26.10	26.59	169217
2014-06-03	26.49	26.64	26.37	26.56	132537
2014-06-04	26.50	26.63	26.42	26.43	187894
2014-06-05	26.47	27.00	26.45	26.95	159864
2014-06-06	27.01	27.32	26.88	27.23	200963
2014-06-09	27.14	27.66	27.14	27.52	243666
2014-06-10	27.40	27.51	27.29	27.49	141680
2014-06-11	27.36	27.43	27.03	27.30	236563
2014-06-12	27.12	27.23	26.69	26.69	231682
2014-06-13	26.69	27.09	26.64	26.94	333204
2014-06-16	26.87	27.05	26.61	26.95	173296
2014-06-17	26.92	27.52	26.78	27.36	310681
2014-06-18	27.35	27.58	27.23	27.52	264233
2014-06-19	27.59	27.64	27.21	27.43	253105
2014-06-20	27.42	27.63	27.41	27.53	472209
2014-06-23	27.57	27.68	27.29	27.34	150195
2014-06-24	27.28	27.45	26.95	26.96	163612
2014-06-25	26.93	27.20	26.89	27.14	226837
2014-06-26	27.15	27.15	26.86	26.93	134861
2014-06-27	26.83	26.94	26.72	26.83	334149
2014-06-30	26.83	27.28	26.66	27.25	274106
2014-07-01	27.33	27.70	27.33	27.55	435416
2014-07-02	27.56	27.93	27.50	27.59	294186
2014-07-03	27.67	28.07	27.66	28.01	396929
2014-07-07	27.88	27.97	27.59	27.80	476064
2014-07-08	27.61	27.79	27.14	27.24	511113
2014-07-09	27.32	27.41	27.22	27.25	141030
2014-07-10	26.83	27.23	26.80	27.06	177479
2014-07-11	27.06	27.20	26.84	26.88	181145
2014-07-14	27.13	27.31	26.96	27.07	230334
2014-07-15	27.13	27.19	26.66	26.86	271800
2014-07-16	26.94	27.09	26.70	27.02	369916
2014-07-17	26.88	26.94	26.37	26.44	286507
2014-07-18	26.52	26.80	26.41	26.49	390354
2014-07-21	26.37	27.00	26.37	26.86	298973
2014-07-22	26.95	27.12	26.90	27.01	284000
2014-07-23	27.03	27.14	26.84	26.94	166491
2014-07-24	26.89	27.10	26.86	26.89	182265
2014-07-25	26.82	27.04	26.73	26.83	153068
2014-07-28	26.78	26.84	26.33	26.41	281724
2014-07-29	25.91	26.55	25.91	26.07	482744
2014-07-30	25.94	26.22	25.46	25.59	493784
2014-07-31	25.36	25.68	24.96	24.96	323645
2014-08-01	24.88	24.91	24.38	24.86	470957
2014-08-04	24.90	25.11	24.49	25.07	421523
2014-08-05	24.85	25.13	24.59	24.72	349974
2014-08-06	24.44	24.82	24.44	24.68	320404
2014-08-07	24.84	24.90	24.48	24.54	247553
2014-08-08	24.59	25.12	24.59	25.10	260375
2014-08-11	25.26	25.56	25.20	25.34	300697
2014-08-12	25.27	25.46	25.14	25.20	366049
2014-08-13	25.29	25.61	25.29	25.55	159687
2014-08-14	25.64	25.81	25.60	25.65	335284
2014-08-15	25.69	25.81	25.30	25.54	254344
2014-08-18	25.74	26.12	25.63	26.07	380175
2014-08-19	26.08	26.21	26.08	26.16	188484
2014-08-20	26.15	26.31	26.06	26.16	350632
2014-08-21	26.25	26.54	26.15	26.37	266522
2014-08-22	26.32	26.34	25.97	26.12	335529
2014-08-25	26.30	26.50	26.22	26.40	177250
2014-08-26	26.44	26.59	26.28	26.28	176364
2014-08-27	26.38	26.43	26.22	26.26	187931
2014-08-28	26.17	26.40	25.99	26.27	210455
2014-08-29	26.28	26.41	26.14	26.20	159061
2014-09-02	26.22	26.60	26.15	26.35	321897
2014-09-03	26.44	26.58	26.13	26.17	236953
2014-09-04	26.22	26.73	26.22	26.32	236662
2014-09-05	26.25	26.49	26.04	26.47	289105
2014-09-08	26.39	26.71	26.38	26.67	312082
2014-09-09	26.67	26.76	26.13	26.13	309765
2014-09-10	26.10	26.19	25.72	25.75	512471
2014-09-11	25.59	25.84	25.47	25.74	390033
2014-09-12	25.73	25.83	25.43	25.65	375572
2014-09-15	25.58	25.63	25.38	25.59	373451
2014-09-16	25.50	25.80	25.42	25.65	478868
2014-09-17	25.75	25.88	25.39	25.56	307624
2014-09-18	25.68	25.73	25.28	25.30	385309
2014-09-19	25.42	25.46	25.16	25.26	707652
2014-09-22	25.18	25.20	24.84	24.92	388854
2014-09-23	24.79	24.97	24.69	24.69	344835
2014-09-24	24.53	24.81	24.39	24.70	525482
2014-09-25	24.58	24.70	24.07	24.07	361988
2014-09-26	24.10	24.26	23.93	24.19	390399
2014-09-29	23.83	24.08	23.83	23.97	328853
2014-09-30	24.05	24.05	23.58	23.65	404788
2014-10-01	23.60	23.60	22.21	22.65	1852093
2014-10-02	22.58	23.47	22.50	23.34	1026238
2014-10-03	23.64	23.65	23.38	23.44	460809
2014-10-06	23.49	23.61	23.21	23.22	668984
2014-10-07	23.00	23.16	22.44	22.44	432537
2014-10-08	22.43	23.03	22.31	23.01	419117
2014-10-09	22.91	22.98	21.91	21.97	498171
2014-10-10	21.86	22.01	21.32	21.34	556587
2014-10-13	21.25	21.58	20.87	20.90	408808
2014-10-14	21.02	21.61	20.94	21.10	503434
2014-10-15	20.56	21.41	20.27	21.22	679829
2014-10-16	20.71	21.68	20.71	21.59	582335
2014-10-17	21.92	22.24	21.80	22.13	534569
2014-10-20	21.99	22.26	21.69	21.71	633408
2014-10-21	21.93	22.70	21.93	22.66	447410
2014-10-22	22.68	22.70	22.13	22.16	339687
2014-10-23	22.47	23.11	22.47	23.01	423932
2014-10-24	22.97	23.18	22.86	23.09	318547
2014-10-27	22.96	23.46	22.72	23.32	667306
2014-10-28	23.45	24.00	23.45	23.97	530614
2014-10-29	26.01	26.01	23.96	24.21	1958616
2014-10-30	23.67	23.73	22.66	23.41	1085566
2014-10-31	23.76	23.94	23.43	23.87	754124
2014-11-03	24.04	24.23	23.67	23.68	826675
2014-11-04	23.53	23.60	23.21	23.23	410281
2014-11-05	23.42	23.42	23.05	23.27	513998
2014-11-06	23.23	23.50	23.11	23.40	420616
2014-11-07	23.46	23.53	23.33	23.38	412397
2014-11-10	23.51	23.59	23.24	23.35	630061
2014-11-11	23.35	23.53	23.29	23.43	760334
2014-11-12	23.36	23.43	23.22	23.32	388537
2014-11-13	23.21	23.32	22.97	23.02	143077
2014-11-14	23.14	23.44	23.08	23.15	261497
2014-11-17	23.15	23.41	22.97	23.29	275245
2014-11-18	23.28	23.64	23.28	23.36	314746
2014-11-19	23.35	23.39	23.09	23.25	536297
2014-11-20	23.04	23.39	22.94	23.35	319408
2014-11-21	23.73	23.87	23.45	23.48	486999
2014-11-24	23.52	23.72	23.44	23.51	517046
2014-11-25	23.50	23.66	23.36	23.51	662085
2014-11-26	23.54	23.62	23.26	23.38	229216
2014-11-28	23.27	23.29	22.31	22.59	403307
2014-12-01	22.36	22.42	21.50	21.91	717272
2014-12-02	21.95	22.06	21.81	21.85	440528
2014-12-03	21.84	22.21	21.84	22.09	464462
2014-12-04	22.06	22.06	21.60	21.70	406143
2014-12-05	21.67	21.90	21.51	21.77	284988
2014-12-08	21.60	21.62	21.02	21.11	435239
2014-12-09	20.78	21.35	20.63	21.33	297429
2014-12-10	21.13	21.13	20.57	20.59	565478
2014-12-11	20.58	20.82	20.51	20.72	627796
2014-12-12	20.51	20.51	20.09	20.10	510267
2014-12-15	20.22	20.32	19.75	19.78	616436
2014-12-16	19.66	20.11	19.49	19.59	1170245
2014-12-17	19.61	20.20	19.47	20.16	705753
2014-12-18	20.71	20.83	20.38	20.82	609003
2014-12-19	20.87	21.44	20.76	21.34	797948
2014-12-22	21.39	21.46	21.25	21.35	313263
2014-12-23	21.42	21.88	21.36	21.85	428193
2014-12-24	21.85	21.92	21.67	21.82	210192
2014-12-26	21.94	22.16	21.88	22.04	307573
2014-12-29	22.04	22.28	21.89	22.14	281379
2014-12-30	22.04	22.13	21.79	21.96	445949
2014-12-31	22.01	22.12	21.61	21.64	399796
2015-01-02	21.69	21.90	21.32	21.62	284556
2015-01-05	21.28	21.32	20.61	20.72	397989
2015-01-06	20.72	20.77	20.08	20.35	370591
2015-01-07	20.57	20.60	20.30	20.35	215755
2015-01-08	20.57	20.86	20.43	20.76	300165
2015-01-09	20.82	20.82	20.41	20.63	314739
2015-01-12	20.53	20.53	19.97	20.30	466705
2015-01-13	20.58	20.88	20.47	20.79	854082
2015-01-14	20.42	20.72	20.38	20.65	1341488
2015-01-15	20.69	20.94	20.46	20.64	1849361
2015-01-16	20.51	20.65	20.36	20.62	806071
2015-01-20	20.68	20.87	20.34	20.58	633354
2015-01-21	20.55	21.15	20.54	21.07	806715
2015-01-22	21.20	21.34	20.91	21.27	366236
2015-01-23	21.18	21.29	20.84	20.95	308389
2015-01-26	20.99	21.39	20.92	21.32	359797
2015-01-27	20.86	21.10	20.65	20.98	277666
2015-01-28	21.15	21.15	20.73	20.83	316212
2015-01-29	20.84	21.31	20.69	21.22	479543
2015-01-30	21.09	21.30	20.90	21.04	390690
2015-02-02	21.09	21.67	21.03	21.64	330781
2015-02-03	21.89	22.43	21.69	22.33	324210
2015-02-04	22.17	22.18	21.89	21.93	400258
2015-02-05	22.04	22.43	21.89	22.34	281395
2015-02-06	22.37	22.52	22.14	22.22	276904
2015-02-09	22.17	22.41	22.04	22.25	442946
2015-02-10	21.85	22.17	21.62	22.15	453454
2015-02-11	22.16	22.44	22.01	22.36	429690
2015-02-12	22.60	22.90	22.15	22.71	582456
2015-02-13	22.64	22.83	22.00	22.00	793165
2015-02-17	21.72	21.91	21.35	21.48	693970
2015-02-18	21.47	21.98	21.44	21.77	387840
2015-02-19	21.72	22.03	21.67	21.88	256703
2015-02-20	21.77	22.08	21.58	22.08	275840
2015-02-23	21.90	22.03	21.55	21.67	300418
2015-02-24	21.69	22.40	21.69	22.39	505437
2015-02-25	22.34	22.62	22.10	22.58	458236
2015-02-26	22.60	22.75	22.34	22.39	389922
2015-02-27	22.43	22.69	22.41	22.44	308384
2015-03-02	22.40	22.81	22.34	22.77	364781
2015-03-03	22.59	22.76	22.50	22.53	313511
2015-03-04	22.42	22.45	21.98	22.10	456939
2015-03-05	22.11	22.11	21.66	21.82	517600
2015-03-06	21.72	21.99	21.52	21.58	260115
2015-03-09	21.74	21.89	21.65	21.81	321947
2015-03-10	21.59	21.62	21.21	21.43	331799
2015-03-11	21.39	21.40	21.17	21.18	410920
2015-03-12	21.39	21.57	21.26	21.40	361405
2015-03-13	21.29	21.29	20.79	21.05	421131
2015-03-16	21.17	21.37	21.03	21.15	357889
2015-03-17	21.04	21.11	20.88	21.01	337058
2015-03-18	20.91	21.62	20.85	21.52	404631
2015-03-19	21.40	21.46	21.23	21.27	281203
2015-03-20	21.40	21.77	21.40	21.62	1018498
2015-03-23	21.66	21.80	21.40	21.40	305238
2015-03-24	21.34	21.56	21.14	21.16	412042
2015-03-25	21.25	21.36	21.09	21.09	283045
2015-03-26	21.08	21.24	20.96	21.14	249996
2015-03-27	21.06	21.27	20.88	21.08	225197
2015-03-30	21.18	21.40	21.07	21.33	500521
2015-03-31	21.28	21.42	21.00	21.38	399078
2015-04-01	21.36	21.63	21.23	21.46	382183
2015-04-02	21.43	21.85	21.24	21.44	204427
2015-04-06	21.49	21.92	21.33	21.81	424552
2015-04-07	21.76	21.84	21.51	21.53	168473
2015-04-08	21.38	21.67	20.86	20.95	511860
2015-04-09	20.95	21.15	20.81	21.04	283200
2015-04-10	21.10	21.14	20.81	20.87	289422
2015-04-13	20.82	21.09	20.82	20.97	319279
2015-04-14	20.99	21.29	20.92	21.26	279254
2015-04-15	21.42	21.63	21.28	21.61	550187
2015-04-16	21.63	21.63	21.44	21.49	386792
2015-04-17	21.32	21.32	21.00	21.05	283222
2015-04-20	21.20	21.41	21.19	21.31	316652
2015-04-21	21.34	21.34	20.94	20.95	216642
2015-04-22	20.95	20.95	20.78	20.88	480226
2015-04-23	20.87	21.07	20.87	20.90	431414
2015-04-24	20.92	21.03	20.65	20.69	1151271
2015-04-27	20.70	21.17	20.66	21.13	670931
2015-04-28	21.10	21.48	20.96	21.48	819405
2015-04-29	20.72	20.74	19.33	19.83	2501192
2015-04-30	19.74	19.87	18.88	19.39	1826420
2015-05-01	19.81	20.28	19.67	20.03	912103
2015-05-04	20.05	20.17	19.89	19.98	562904
2015-05-05	19.86	20.02	19.35	19.40	662614
2015-05-06	19.45	19.58	19.20	19.36	514138
2015-05-07	19.22	19.27	19.04	19.11	559866
2015-05-08	19.28	19.38	19.08	19.17	287332
2015-05-11	19.24	19.37	19.06	19.23	477103
2015-05-12	19.17	19.45	19.02	19.31	502566
2015-05-13	19.43	19.72	19.38	19.61	686836
2015-05-14	19.82	19.91	19.44	19.58	497025
2015-05-15	19.59	19.68	19.19	19.35	481304
2015-05-18	19.30	19.49	19.18	19.40	229362
2015-05-19	19.36	19.41	19.12	19.19	313787
2015-05-20	19.33	19.34	19.00	19.19	478542
2015-05-21	19.15	19.62	19.12	19.44	387823
2015-05-22	19.34	19.43	18.93	19.24	555346
2015-05-26	19.09	19.19	18.52	18.70	788909
2015-05-27	18.73	18.85	18.59	18.81	411415
2015-05-28	18.77	18.82	18.47	18.68	510970
2015-05-29	18.60	18.85	18.54	18.71	1745072
2015-06-01	18.80	18.87	18.56	18.71	403143
2015-06-02	18.68	19.05	18.56	18.82	371669
2015-06-03	18.83	19.10	18.73	18.94	650896
2015-06-04	18.86	18.87	18.59	18.73	480864
2015-06-05	18.65	18.72	18.50	18.69	299715
2015-06-08	18.65	18.76	18.47	18.49	351598
2015-06-09	18.51	18.66	18.39	18.39	430979
2015-06-10	18.54	18.73	18.41	18.50	413277
2015-06-11	18.53	18.55	18.36	18.54	445691
2015-06-12	18.04	18.39	18.04	18.25	462365
2015-06-15	18.08	18.08	17.86	18.00	504079
2015-06-16	17.97	18.11	17.93	18.05	357303
2015-06-17	18.11	18.22	17.85	17.98	318078
2015-06-18	18.09	18.09	17.63	18.01	461619
2015-06-19	18.03	18.07	17.86	17.86	399273
2015-06-22	18.00	18.07	17.84	17.93	322918
2015-06-23	17.91	18.21	17.86	18.20	400605
2015-06-24	18.17	18.27	18.06	18.13	535582
2015-06-25	18.14	18.14	17.70	17.75	347493
2015-06-26	17.73	17.86	17.65	17.84	369878
2015-06-29	17.66	17.69	17.28	17.28	512177
2015-06-30	18.34	18.59	17.99	18.23	2286845
2015-07-01	18.46	18.46	17.99	18.15	850711
2015-07-02	18.19	18.27	17.81	18.04	648373
2015-07-06	17.86	17.93	17.63	17.72	892602
2015-07-07	17.67	18.02	17.37	17.72	653742
2015-07-08	17.69	17.69	17.33	17.36	708376
2015-07-09	17.50	17.68	17.26	17.26	363926
2015-07-10	17.38	17.55	16.87	16.87	883941
2015-07-13	16.99	17.35	16.83	17.23	649986
2015-07-14	17.16	17.42	17.10	17.28	318312
2015-07-15	17.16	17.22	16.89	17.04	701816
2015-07-16	17.21	17.30	17.06	17.10	419723
2015-07-17	17.07	17.07	16.91	17.00	276202
2015-07-20	17.00	17.04	16.85	16.95	232490
2015-07-21	16.83	16.87	16.47	16.52	817692
2015-07-22	16.47	16.60	16.32	16.33	449191
2015-07-23	16.31	16.40	16.15	16.31	617136
2015-07-24	16.30	16.37	16.01	16.03	438075
2015-07-27	15.84	15.94	15.66	15.78	314575
2015-07-28	15.89	16.12	15.68	16.03	875739
2015-07-29	16.18	17.13	16.18	17.00	1072839
2015-07-30	16.96	17.04	16.34	16.56	760234
2015-07-31	16.64	16.79	16.46	16.47	533815
2015-08-03	16.39	16.43	16.01	16.10	515335
2015-08-04	16.19	16.26	15.85	15.90	471176
2015-08-05	15.98	16.24	15.87	16.03	479290
2015-08-06	16.02	16.20	15.92	16.16	386371
2015-08-07	16.12	16.38	16.12	16.26	555223
2015-08-10	16.39	16.89	16.30	16.88	386184
2015-08-11	16.63	16.72	16.47	16.58	394464
2015-08-12	16.44	16.75	16.35	16.73	445288
2015-08-13	16.62	16.62	16.30	16.42	465082
2015-08-14	16.38	16.57	16.37	16.52	410959
2015-08-17	16.39	16.39	16.06	16.35	472027
2015-08-18	16.30	16.33	16.05	16.19	241184
2015-08-19	16.08	16.08	15.62	15.73	466371
2015-08-20	15.52	15.57	15.28	15.30	434161
2015-08-21	15.15	15.16	14.71	14.74	577705
2015-08-24	13.10	14.69	13.10	14.17	593895
2015-08-25	14.58	14.58	13.81	13.81	423941
2015-08-26	13.97	14.21	13.56	13.79	612254
2015-08-27	13.90	14.49	13.90	14.46	503353
2015-08-28	14.42	14.85	14.42	14.81	525574
2015-08-31	14.73	14.88	14.52	14.79	335281
2015-09-01	14.36	14.59	14.01	14.08	301937
2015-09-02	14.20	14.35	13.82	14.01	615532
2015-09-03	14.00	14.24	13.75	13.85	810013
2015-09-04	13.69	13.75	13.49	13.70	838363
2015-09-08	14.00	14.15	13.77	14.12	487039
2015-09-09	14.26	14.62	14.03	14.06	756407
2015-09-10	14.15	14.27	13.85	13.94	668608
2015-09-11	13.78	13.96	13.57	13.78	1093829
2015-09-14	13.77	13.77	13.55	13.74	793783
2015-09-15	13.67	14.23	13.66	14.12	894352
2015-09-16	14.20	14.45	14.09	14.39	793857
2015-09-17	14.46	14.48	14.11	14.15	704400
2015-09-18	13.93	13.95	13.56	13.66	1081605
2015-09-21	13.63	13.85	13.55	13.69	710119
2015-09-22	13.44	13.50	13.24	13.38	748707
2015-09-23	13.44	13.47	12.77	12.77	691262
2015-09-24	12.61	12.77	12.06	12.18	6927273
2015-09-25	12.38	12.49	12.12	12.45	1316685
2015-09-28	12.31	12.49	11.76	12.01	680678
2015-09-29	12.00	12.00	11.69	11.73	1941734
2015-09-30	11.55	11.92	11.55	11.92	1797061
2015-10-01	12.25	12.26	11.58	11.68	1870770
2015-10-02	11.57	12.25	11.44	12.21	1827460
2015-10-05	11.13	12.70	11.13	12.23	1987176
2015-10-06	11.87	12.43	11.02	12.09	1626143
2015-10-07	12.44	12.58	11.92	12.04	1917817
2015-10-08	12.15	12.61	12.04	12.46	1588534
2015-10-09	12.56	12.89	12.35	12.48	1150658
2015-10-12	12.52	12.69	12.32	12.44	558178
2015-10-13	12.32	12.59	11.98	12.36	1035154
2015-10-14	12.28	12.29	11.93	11.97	975895
2015-10-15	12.04	12.04	11.46	11.80	994258
2015-10-16	11.75	11.93	11.47	11.64	1042769
2015-10-19	11.55	11.64	11.42	11.49	852148
2015-10-20	11.51	11.77	11.35	11.65	755448
2015-10-21	11.69	11.90	11.61	11.68	984183
2015-10-22	11.77	12.13	11.69	11.98	974355
2015-10-23	12.02	12.31	11.86	12.19	1099637
2015-10-26	12.24	12.35	12.00	12.19	902739
2015-10-27	12.05	12.12	11.78	12.06	893051
2015-10-28	12.21	12.51	12.08	12.37	1180397
2015-10-29	12.34	12.49	12.05	12.08	925361
2015-10-30	12.14	12.52	12.04	12.25	1137700
2015-11-02	12.24	12.87	12.23	12.75	1023379
2015-11-03	12.72	12.89	12.39	12.87	1041794
2015-11-04	12.97	12.98	12.46	12.51	857730
2015-11-05	12.46	12.65	12.16	12.22	1216016
2015-11-06	12.13	12.30	11.38	11.44	1575709
2015-11-09	11.44	11.50	11.15	11.25	1086979
2015-11-10	11.18	11.61	11.18	11.59	739769
2015-11-11	11.57	11.68	11.18	11.23	694110
2015-11-12	11.10	11.21	10.72	10.77	649763
2015-11-13	10.71	10.91	10.64	10.74	583809
2015-11-16	10.73	10.87	10.49	10.74	560661
2015-11-17	10.70	10.82	10.49	10.55	624421
2015-11-18	10.66	10.79	10.57	10.77	819677
2015-11-19	10.76	10.91	10.68	10.90	596391
2015-11-20	10.90	11.11	10.85	10.90	651142
2015-11-23	10.94	11.14	10.83	10.87	388358
2015-11-24	10.80	10.87	10.67	10.83	301213
2015-11-25	10.81	11.07	10.76	10.99	446426
2015-11-27	10.96	11.14	10.88	11.05	353134
2015-11-30	11.03	11.14	10.95	11.04	509717
2015-12-01	11.01	11.13	10.65	10.69	686956
2015-12-02	10.66	10.74	10.35	10.41	521083
2015-12-03	10.46	10.64	10.12	10.14	755157
2015-12-04	10.14	10.28	9.83	9.84	659949
2015-12-07	9.78	9.95	9.21	9.23	712208
2015-12-08	9.09	9.12	8.48	8.49	688512
2015-12-09	8.49	8.65	8.22	8.34	850623
2015-12-10	8.37	8.57	8.24	8.51	628783
2015-12-11	8.39	8.87	8.37	8.68	1002298
2015-12-14	8.63	8.86	8.45	8.73	1141698
2015-12-15	8.80	9.06	8.80	8.94	1255527
2015-12-16	8.97	9.04	8.87	9.02	821557
2015-12-17	9.02	9.15	8.97	9.12	827323
2015-12-18	9.12	9.34	9.03	9.31	1874081
2015-12-21	9.39	9.41	9.14	9.17	581341
2015-12-22	9.20	9.38	9.09	9.38	551535
2015-12-23	9.46	9.53	9.34	9.52	544246
2015-12-24	9.49	9.53	9.35	9.44	199154
2015-12-28	9.38	9.39	9.14	9.16	537277
2015-12-29	9.23	9.44	9.10	9.42	488691
2015-12-30	9.38	9.56	9.32	9.44	300031
2015-12-31	9.42	9.47	9.25	9.33	452338
2016-01-04	9.22	9.79	9.05	9.75	887073
2016-01-05	9.75	9.80	9.16	9.50	1130251
2016-01-06	9.34	9.43	9.16	9.26	1512592
2016-01-07	9.06	9.11	8.59	8.72	1257423
2016-01-08	8.76	8.76	7.99	8.23	1673933
2016-01-11	8.29	8.29	7.75	7.85	1176514
2016-01-12	7.95	7.98	7.62	7.79	971142
2016-01-13	7.85	8.17	7.79	8.15	967958
2016-01-14	8.19	8.56	8.07	8.48	745174
2016-01-15	8.38	8.48	7.87	8.01	833811
2016-01-19	8.07	8.27	7.92	8.21	1393490
2016-01-20	8.06	8.34	7.74	8.24	1048247
2016-01-21	8.20	8.37	8.08	8.21	861246
2016-01-22	8.43	8.69	8.12	8.36	663693
2016-01-25	8.25	8.34	8.10	8.13	587580
2016-01-26	8.27	8.79	8.24	8.78	912139
2016-01-27	8.71	9.47	8.70	9.40	1324543
2016-01-28	9.65	9.66	8.60	8.66	964772
2016-01-29	8.67	9.36	8.67	9.30	1063105
2016-02-01	9.16	9.19	8.84	8.97	693610
2016-02-02	8.80	8.80	8.39	8.51	1087317
2016-02-03	8.59	9.61	8.55	9.61	706635
2016-02-04	9.66	10.25	9.50	10.03	1065865
2016-02-05	9.77	10.17	9.77	9.86	653409
2016-02-08	9.56	9.66	9.15	9.39	630541
2016-02-09	9.23	9.41	9.05	9.16	804251
2016-02-10	9.16	9.20	8.57	8.72	978999
2016-02-11	8.60	8.96	8.47	8.90	571407
2016-02-12	8.99	9.13	8.68	8.80	536207
2016-02-16	8.89	9.21	8.71	9.15	572149
2016-02-17	9.24	9.50	9.17	9.49	791128
2016-02-18	9.57	9.57	9.16	9.30	551799
2016-02-19	9.21	9.37	9.17	9.17	568029
2016-02-22	9.36	10.11	9.32	9.75	635106
2016-02-23	9.69	9.98	9.55	9.60	605682
2016-02-24	9.42	9.82	9.21	9.80	694017
2016-02-25	9.75	9.86	9.40	9.48	487759
2016-02-26	10.03	11.99	10.03	11.16	1894678
2016-02-29	11.27	11.96	11.19	11.79	1400437
2016-03-01	11.91	12.54	11.63	12.46	786605
2016-03-02	12.49	12.96	12.22	12.85	645770
2016-03-03	12.81	13.15	12.63	12.91	479377
2016-03-04	13.01	13.29	12.65	13.02	605228
2016-03-07	13.08	14.06	13.05	13.98	838682
2016-03-08	13.74	13.74	11.80	12.51	983325
2016-03-09	12.58	13.13	12.50	12.86	356805
2016-03-10	12.80	12.93	12.43	12.78	425436
2016-03-11	12.91	13.33	12.89	13.15	319043
2016-03-14	13.05	13.32	12.90	13.16	703034
2016-03-15	12.95	13.01	12.72	12.86	267927
2016-03-16	12.87	13.47	12.78	13.40	451200
2016-03-17	13.45	13.91	13.38	13.70	420438
2016-03-18	13.85	14.09	13.60	13.84	1025489
2016-03-21	13.65	14.14	13.65	14.12	320798
2016-03-22	13.97	14.16	13.87	13.98	323952
2016-03-23	13.80	14.01	13.65	13.69	460380
2016-03-24	13.43	14.13	13.34	14.09	327148
2016-03-28	14.45	14.50	13.88	14.14	544105
2016-03-29	14.05	14.79	13.73	14.74	536527
2016-03-30	14.90	14.96	14.61	14.84	585912
2016-03-31	14.86	15.08	14.57	15.02	672202
2016-04-01	14.73	15.52	14.45	15.45	587592
2016-04-04	15.46	15.50	15.01	15.33	531469
2016-04-05	15.26	15.56	15.13	15.34	492146
2016-04-06	15.32	15.45	14.94	15.36	341824
2016-04-07	15.20	15.45	15.19	15.40	409163
2016-04-08	15.63	16.05	15.58	15.80	658389
2016-04-11	16.05	16.09	15.75	15.96	492688
2016-04-12	15.98	16.34	15.98	16.07	564890
2016-04-13	16.19	16.41	15.89	16.37	528696
2016-04-14	16.46	17.00	16.39	16.57	515575
2016-04-15	16.49	17.18	16.34	16.91	555051
2016-04-18	16.86	17.01	16.49	16.88	405654
2016-04-19	17.12	17.33	16.72	16.84	431220
2016-04-20	16.83	16.99	16.57	16.77	431571
2016-04-21	16.80	17.04	16.63	16.90	381814
2016-04-22	16.90	17.32	16.86	17.20	290966
2016-04-25	17.18	17.22	16.59	16.72	509322
2016-04-26	16.88	16.95	16.60	16.89	422266
2016-04-27	16.96	17.20	16.86	16.97	366775
2016-04-28	16.85	16.88	15.89	15.95	639282
2016-04-29	15.98	16.28	15.98	16.10	432000
2016-05-02	16.15	16.41	15.83	16.34	518429
2016-05-03	16.09	16.27	15.58	15.66	378105
2016-05-04	15.57	15.84	15.39	15.55	603516
2016-05-05	15.75	15.75	15.01	15.07	379285
2016-05-06	15.75	16.53	15.57	16.31	992611
2016-05-09	16.30	16.30	15.76	15.98	417492
2016-05-10	16.18	16.40	15.96	16.31	451880
2016-05-11	16.32	16.41	16.08	16.16	378893
2016-05-12	16.23	16.38	15.70	16.02	516786
2016-05-13	15.89	16.22	15.80	15.92	336771
2016-05-16	16.11	16.32	15.91	15.94	389001
2016-05-17	15.97	16.11	15.52	15.78	362585
2016-05-18	15.58	15.75	15.21	15.30	318515
2016-05-19	15.07	15.30	14.84	15.04	375695
2016-05-20	15.12	15.29	14.89	15.29	331607
2016-05-23	15.20	15.47	15.07	15.37	347199
2016-05-24	15.47	15.90	15.31	15.76	334416
2016-05-25	15.96	16.42	15.96	16.38	375113
2016-05-26	16.56	16.56	16.16	16.26	225114
2016-05-27	16.20	16.46	16.10	16.34	245505
2016-05-31	16.34	16.70	16.34	16.57	394236
2016-06-01	16.46	16.62	16.02	16.50	660105
2016-06-02	16.55	16.59	16.13	16.30	247217
2016-06-03	16.37	16.37	15.66	15.80	443029
2016-06-06	15.92	16.31	15.76	16.04	470788
2016-06-07	16.03	16.58	16.03	16.44	258539
2016-06-08	16.59	16.60	16.20	16.33	223785
2016-06-09	16.15	16.17	15.92	15.95	225005
2016-06-10	15.66	15.91	15.31	15.50	272658
2016-06-13	15.30	15.32	14.97	14.99	425706
2016-06-14	14.92	15.09	14.69	14.85	220172
2016-06-15	14.84	15.22	14.84	14.93	334427
2016-06-16	14.78	15.09	14.67	14.96	289927
2016-06-17	15.05	15.50	14.88	15.25	587543
2016-06-20	15.55	16.12	15.29	15.99	429054
2016-06-21	15.93	16.01	15.57	15.70	361190
2016-06-22	15.77	15.88	15.53	15.81	446521
2016-06-23	15.97	16.35	15.92	16.21	426274
2016-06-24	15.37	15.48	14.71	14.82	4062056
2016-06-27	14.54	14.56	14.00	14.04	583073
2016-06-28	14.29	14.40	14.07	14.18	529470
2016-06-29	14.46	14.50	14.22	14.36	443682
2016-06-30	14.42	14.85	14.24	14.85	416585
2016-07-01	14.90	15.18	14.50	14.74	412397
2016-07-05	14.61	14.66	14.24	14.34	459664
2016-07-06	14.22	14.47	14.07	14.36	296206
2016-07-07	14.35	14.51	14.05	14.25	478273
2016-07-08	14.46	15.13	14.37	15.11	366871
2016-07-11	15.31	15.66	15.19	15.51	285963
2016-07-12	15.75	15.80	15.57	15.74	348274
2016-07-13	15.80	15.83	15.48	15.71	387619
2016-07-14	15.79	15.79	15.61	15.68	284528
2016-07-15	15.80	16.05	15.63	16.05	444191
2016-07-18	15.94	16.05	15.81	16.01	265956
2016-07-19	15.91	16.06	15.41	15.74	244812
2016-07-20	15.70	15.86	15.45	15.59	184705
2016-07-21	15.57	15.92	15.50	15.63	261944
2016-07-22	15.61	15.61	15.37	15.44	173226
2016-07-25	15.34	15.37	15.07	15.18	190861
2016-07-26	15.19	15.56	15.12	15.53	195759
2016-07-27	15.59	15.61	15.22	15.39	248230
2016-07-28	15.35	15.44	15.20	15.32	199318
2016-07-29	15.32	15.46	15.13	15.14	361428
2016-08-01	15.12	15.35	14.89	15.01	296121
2016-08-02	15.00	15.08	14.59	14.62	272846
2016-08-03	14.77	15.15	14.43	15.11	487698
2016-08-04	15.06	15.41	15.01	15.20	264303
2016-08-05	16.26	18.69	16.21	17.76	1035648
2016-08-08	17.88	18.08	17.81	18.04	315173
2016-08-09	17.99	18.18	17.79	17.90	270087
2016-08-10	18.00	18.21	17.84	18.14	279666
2016-08-11	18.21	18.82	18.21	18.37	344622
2016-08-12	18.32	18.42	18.18	18.27	119347
2016-08-15	18.42	18.65	18.36	18.40	248774
2016-08-16	18.37	18.43	18.26	18.27	135933
2016-08-17	18.20	18.49	18.15	18.19	226619
2016-08-18	18.24	18.50	18.23	18.47	149735
2016-08-19	18.36	18.67	18.34	18.62	182581
2016-08-22	18.48	18.65	18.29	18.56	158723
2016-08-23	18.70	19.01	18.69	18.89	174690
2016-08-24	18.78	19.12	18.60	18.84	209342
2016-08-25	18.79	19.18	18.75	19.17	581291
2016-08-26	19.19	19.31	18.85	19.02	223105
2016-08-29	19.03	19.27	18.84	19.23	223558
2016-08-30	19.16	19.39	18.80	19.10	215886
2016-08-31	18.96	19.15	18.76	18.94	435035
2016-09-01	18.94	19.40	18.82	19.38	347037
2016-09-02	19.52	20.17	19.51	20.02	366324
2016-09-06	20.09	20.18	19.58	20.09	274661
2016-09-07	19.97	20.42	19.97	20.35	445825
2016-09-08	20.33	20.52	20.14	20.41	316342
2016-09-09	20.25	20.25	19.30	19.31	485197
2016-09-12	19.10	19.73	19.08	19.73	364321
2016-09-13	19.39	19.64	19.33	19.50	337231
2016-09-14	19.56	19.68	19.09	19.24	213174
2016-09-15	19.25	19.58	19.22	19.57	158489
2016-09-16	19.40	19.60	19.19	19.44	334683
2016-09-19	19.60	19.87	19.42	19.66	158187
2016-09-20	19.81	19.87	19.24	19.43	203703
2016-09-21	19.59	20.04	19.55	20.01	191720
2016-09-22	20.27	20.55	20.16	20.46	221653
2016-09-23	20.29	20.29	19.73	19.77	189857
2016-09-26	19.58	19.72	19.34	19.35	185812
2016-09-27	19.27	19.60	19.22	19.54	180219
2016-09-28	19.64	20.01	19.57	19.99	146528
2016-09-29	19.83	20.07	19.79	19.97	190628
2016-09-30	20.00	20.45	19.99	20.14	200799
2016-10-03	20.15	20.36	19.96	20.05	253915
2016-10-04	20.09	20.35	19.56	19.77	247390
2016-10-05	19.84	20.42	19.79	20.17	245458
2016-10-06	20.10	20.42	20.09	20.36	183726
2016-10-07	20.30	20.31	19.83	20.26	306583
2016-10-10	20.44	20.48	20.04	20.37	208600
2016-10-11	20.29	20.43	19.91	20.22	260246
2016-10-12	20.28	20.50	20.10	20.39	256335
2016-10-13	20.09	20.12	19.64	19.82	293731
2016-10-14	19.95	20.15	19.59	19.79	152525
2016-10-17	19.76	19.93	19.54	19.67	142567
2016-10-18	20.19	20.19	19.64	19.76	157286
2016-10-19	19.81	20.08	19.69	19.94	160144
2016-10-20	19.83	19.92	19.71	19.84	134084
2016-10-21	19.52	20.00	19.43	19.99	136863
2016-10-24	20.15	20.38	20.01	20.17	183281
2016-10-25	20.08	20.25	19.93	20.22	242426
2016-10-26	20.05	20.31	19.74	19.74	209324
2016-10-27	19.87	19.88	19.12	19.18	148592
2016-10-28	19.12	19.40	18.89	18.93	157147
2016-10-31	19.00	19.09	18.78	19.01	176389
2016-11-01	19.08	19.16	18.57	18.75	218843
2016-11-02	18.59	18.73	17.87	18.03	219416
2016-11-03	18.15	18.30	17.98	18.24	335358
2016-11-04	16.30	18.98	15.49	18.07	673527
2016-11-07	18.50	18.51	18.01	18.16	350365
2016-11-08	18.10	18.56	18.03	18.41	381830
2016-11-09	18.25	19.66	18.08	19.60	310214
2016-11-10	19.70	20.19	19.50	19.90	459445
2016-11-11	19.86	20.93	19.69	20.81	341350
2016-11-14	21.00	21.96	20.89	21.94	345354
2016-11-15	21.77	22.64	21.54	22.48	350549
2016-11-16	22.29	22.36	22.06	22.29	426003
2016-11-17	22.40	22.91	22.13	22.91	484410
2016-11-18	22.95	23.21	22.65	23.20	376886
2016-11-21	23.89	23.89	23.34	23.61	277053
2016-11-22	23.79	24.15	23.60	24.07	358231
2016-11-23	24.07	25.95	24.07	25.50	571792
2016-11-25	25.25	25.32	24.37	25.20	252613
2016-11-28	25.56	25.66	24.26	24.36	467209
2016-11-29	24.32	24.60	23.90	24.29	638930
2016-11-30	24.65	25.03	23.98	24.43	311348
2016-12-01	24.80	24.89	24.23	24.47	317842
2016-12-02	24.38	24.69	24.07	24.46	240429
2016-12-05	24.89	25.17	24.46	24.65	450538
2016-12-06	24.71	24.96	24.25	24.87	420831
2016-12-07	24.81	25.18	24.45	25.08	263508
2016-12-08	25.19	25.37	24.60	24.75	386275
2016-12-09	24.74	24.81	24.48	24.76	339177
2016-12-12	24.86	25.02	24.22	24.51	219615
2016-12-13	24.59	24.87	23.94	24.41	198173
2016-12-14	24.23	24.59	23.85	23.96	199452
2016-12-15	23.95	24.75	23.84	24.39	204342
2016-12-16	24.47	24.47	23.25	24.47	1263853
2016-12-19	23.29	24.15	23.29	24.00	263048
2016-12-20	24.13	24.82	24.13	24.69	225860
2016-12-21	24.72	24.72	24.05	24.09	185538
2016-12-22	24.07	24.23	23.87	24.03	193595
2016-12-23	24.00	24.18	23.87	24.08	109697
2016-12-27	24.10	24.42	24.06	24.25	165164
2016-12-28	24.35	24.36	23.57	23.71	126526
2016-12-29	23.81	24.21	23.51	23.82	186398
2016-12-30	23.86	23.86	23.54	23.72	200809
2017-01-03	24.12	24.66	23.82	24.31	197045
2017-01-04	24.49	25.07	24.36	25.07	339733
2017-01-05	24.98	24.98	23.81	24.11	151901
2017-01-06	24.17	24.89	24.05	24.57	254678
2017-01-09	24.37	24.39	24.03	24.04	173255
2017-01-10	24.08	24.76	24.08	24.70	147459
2017-01-11	24.79	25.14	24.28	24.89	341475
2017-01-12	24.97	25.06	23.99	24.68	366705
2017-01-13	24.85	25.42	24.79	24.83	352077
2017-01-17	24.68	24.83	23.62	23.68	181074
2017-01-18	23.68	24.35	23.55	24.15	252415
2017-01-19	24.22	24.44	23.79	23.86	211434
2017-01-20	23.97	24.41	23.83	24.11	203612
2017-01-23	24.06	24.41	23.69	23.89	187844
2017-01-24	24.09	24.88	23.91	24.70	174020
2017-01-25	25.00	25.27	24.77	25.19	157535
2017-01-26	25.27	25.27	24.76	24.95	80247
2017-01-27	25.09	25.14	24.67	24.88	107685
2017-01-30	24.57	24.57	23.75	24.35	194529
2017-01-31	24.31	25.09	24.13	24.95	258327
2017-02-01	25.29	25.49	24.60	24.77	177704
2017-02-02	24.69	25.00	24.47	24.54	187116
2017-02-03	24.87	25.50	24.76	25.48	127743
2017-02-06	25.28	25.28	24.44	24.83	180996
2017-02-07	24.80	25.30	24.54	24.62	174536
2017-02-08	24.43	24.43	23.92	24.22	125817
2017-02-09	24.29	25.01	24.27	24.58	144579
2017-02-10	24.85	24.85	24.39	24.73	137780
2017-02-13	24.88	25.34	24.88	25.00	114613
2017-02-14	24.94	25.09	24.63	24.83	184093
2017-02-15	24.70	25.02	24.42	25.00	133788
2017-02-16	24.96	25.46	24.70	25.44	232227
2017-02-17	25.31	25.42	24.50	24.84	245668
2017-02-21	25.00	25.80	24.96	25.77	177075
2017-02-22	25.56	25.70	24.75	25.04	211113
2017-02-23	25.15	25.27	24.22	24.30	318479
2017-02-24	24.30	27.14	24.23	26.92	803495
2017-02-27	26.92	27.91	26.79	27.72	507217
2017-02-28	27.46	27.70	26.17	26.38	771000
2017-03-01	27.67	28.13	27.06	27.40	398416
2017-03-02	27.30	27.38	26.31	26.36	281230
2017-03-03	26.40	26.82	26.16	26.51	270816
2017-03-06	26.10	26.58	26.02	26.36	208376
2017-03-07	26.39	26.64	25.74	25.87	283405
2017-03-08	26.13	26.17	24.95	25.03	291709
2017-03-09	24.94	25.23	24.33	24.49	220298
2017-03-10	24.80	25.06	23.97	24.56	289196
2017-03-13	24.57	24.89	24.40	24.63	171550
2017-03-14	24.37	24.57	23.66	24.14	161819
2017-03-15	24.36	24.91	24.19	24.77	203089
2017-03-16	24.77	24.77	24.23	24.47	189377
2017-03-17	24.59	24.83	24.28	24.73	500229
2017-03-20	24.61	25.51	24.37	25.02	333450
2017-03-21	25.09	25.18	23.45	23.49	239247
2017-03-22	23.38	23.80	23.15	23.51	221204
2017-03-23	23.43	23.98	23.40	23.83	213958
2017-03-24	24.06	24.10	23.15	23.35	203228
2017-03-27	22.82	23.41	22.56	23.26	155293
2017-03-28	23.18	23.49	22.82	23.38	183575
2017-03-29	23.37	24.01	23.26	23.91	206708
2017-03-30	24.00	24.12	23.71	24.06	215810
2017-03-31	24.02	24.91	23.79	24.25	601789
2017-04-03	24.37	24.46	23.62	23.97	294725
2017-04-04	23.96	24.05	23.75	23.95	192906
2017-04-05	24.19	24.58	23.64	23.83	274800
2017-04-06	23.87	24.25	23.70	24.17	250786
2017-04-07	24.00	24.48	24.00	24.35	227129
2017-04-10	24.33	24.49	23.63	23.82	313012
2017-04-11	23.67	23.81	23.24	23.80	277897
2017-04-12	23.68	23.68	22.68	23.05	445521
2017-04-13	22.95	23.39	22.18	22.20	237113
2017-04-17	22.38	22.47	22.04	22.23	179541
2017-04-18	22.02	22.44	21.97	22.28	194510
2017-04-19	22.44	22.69	22.34	22.50	277977
2017-04-20	22.72	24.02	22.72	24.01	388277
2017-04-21	23.87	23.88	23.31	23.63	616807
2017-04-24	24.24	24.82	23.97	24.52	373737
2017-04-25	24.92	25.05	23.90	23.94	623863
2017-04-26	23.79	24.76	23.79	24.41	346098
2017-04-27	24.47	24.54	24.07	24.29	204642
2017-04-28	24.33	24.38	24.04	24.06	176157
2017-05-01	24.17	24.44	23.89	24.14	232394
2017-05-02	24.08	24.22	23.63	23.79	194901
2017-05-03	23.59	24.20	23.59	24.11	218187
2017-05-04	24.15	24.18	23.71	24.04	144381
2017-05-05	24.81	28.46	24.23	28.29	1079303
2017-05-08	28.25	28.93	26.97	27.03	516261
2017-05-09	27.21	28.19	27.04	27.36	531886
2017-05-10	27.35	28.22	27.18	28.13	318154
2017-05-11	27.98	28.15	27.49	27.93	236834
2017-05-12	27.74	28.16	27.40	27.73	293722
2017-05-15	27.97	28.32	27.54	27.63	312791
2017-05-16	27.79	28.21	27.01	27.46	280263
2017-05-17	26.75	26.92	26.08	26.40	538618
2017-05-18	26.36	26.63	25.89	26.14	330104
2017-05-19	26.34	26.69	26.08	26.35	184775
2017-05-22	26.54	26.59	26.06	26.21	226269
2017-05-23	26.30	26.36	25.89	26.17	235211
2017-05-24	26.16	26.29	25.82	26.05	236357
2017-05-25	26.26	26.26	25.62	25.79	166164
2017-05-26	25.70	25.70	24.52	25.13	507710
2017-05-30	24.90	25.05	24.48	24.75	392650
2017-05-31	24.70	24.74	23.60	24.09	925875
2017-06-01	24.25	25.04	24.06	25.02	484095
2017-06-02	25.03	25.77	24.94	25.28	352485
2017-06-05	25.24	25.28	24.71	24.78	157153
2017-06-06	24.54	24.83	24.31	24.68	248900
2017-06-07	24.70	24.99	24.08	24.31	184922
2017-06-08	24.39	25.14	24.11	24.87	227277
2017-06-09	24.98	25.12	24.60	24.86	381542
2017-06-12	24.88	25.30	24.65	24.92	278900
2017-06-13	25.02	25.34	24.75	25.32	242946
2017-06-14	25.37	25.37	24.45	24.63	197291
2017-06-15	24.32	24.90	24.25	24.88	161962
2017-06-16	24.69	24.96	24.52	24.91	298926
2017-06-19	25.08	25.27	24.84	25.19	205785
2017-06-20	24.94	25.23	24.59	25.02	363717
2017-06-21	25.13	25.13	24.26	24.47	386936
2017-06-22	24.44	24.91	24.33	24.82	209356
2017-06-23	24.86	25.00	24.60	24.96	1073785
2017-06-26	25.05	25.13	24.48	25.03	321223
2017-06-27	25.03	25.10	24.76	25.06	267702
2017-06-28	25.16	25.46	24.86	25.24	312421
2017-06-29	25.34	25.43	24.55	24.87	176994
2017-06-30	24.96	25.30	24.95	25.16	188823
2017-07-03	25.35	25.50	25.15	25.22	108542
2017-07-05	25.17	25.38	24.85	25.38	176593
2017-07-06	25.17	25.44	25.09	25.18	207630
2017-07-07	25.25	25.64	25.02	25.62	146689
2017-07-10	25.52	26.52	25.33	26.45	331552
2017-07-11	26.56	27.00	26.37	26.73	339860
2017-07-12	27.00	27.38	26.99	27.16	334072
2017-07-13	27.20	27.25	26.91	27.21	230430
2017-07-14	27.17	27.63	27.17	27.57	214333
2017-07-17	27.58	27.81	27.23	27.80	193265
2017-07-18	27.71	28.06	27.67	27.98	353718
2017-07-19	28.09	28.47	27.99	28.44	183322
2017-07-20	28.61	29.25	28.48	28.99	284672
2017-07-21	28.86	29.02	28.31	28.49	276215
2017-07-24	28.40	28.44	28.02	28.22	279185
2017-07-25	28.44	28.59	27.86	28.11	230562
2017-07-26	28.17	28.17	27.66	27.75	186008
2017-07-27	27.91	28.03	27.57	27.66	192697
2017-07-28	27.47	27.63	27.24	27.45	194740
2017-07-31	27.60	27.91	27.11	27.52	251058
2017-08-01	27.66	27.72	27.12	27.62	237404
2017-08-02	27.59	28.00	27.56	27.90	225082
2017-08-03	27.95	28.25	27.72	28.19	365339
2017-08-04	28.25	28.75	24.04	26.87	1253077
2017-08-07	26.89	27.10	26.09	26.18	575496
2017-08-08	26.18	26.52	26.13	26.26	498757
2017-08-09	26.08	26.20	25.80	26.01	423439
2017-08-10	25.92	26.17	25.70	25.89	636990
2017-08-11	25.75	25.97	25.34	25.60	481233
2017-08-14	25.82	25.82	25.40	25.44	317150
2017-08-15	25.45	25.76	25.19	25.30	258703
2017-08-16	25.43	25.43	25.05	25.06	418691
2017-08-17	24.97	25.12	24.53	24.54	359522
2017-08-18	24.31	24.63	24.00	24.14	256268
2017-08-21	24.12	24.12	23.49	23.60	280941
2017-08-22	23.74	23.92	23.52	23.84	330824
2017-08-23	23.69	24.14	23.60	23.76	408285
2017-08-24	23.86	23.95	23.54	23.66	206112
2017-08-25	23.78	23.92	23.57	23.78	174441
2017-08-28	23.85	23.89	23.54	23.74	236856
2017-08-29	23.50	23.78	23.41	23.76	181197
2017-08-30	23.74	23.92	23.67	23.91	155858
2017-08-31	24.03	24.24	23.83	24.10	254522
2017-09-01	24.17	24.58	23.95	24.58	253445
2017-09-05	24.57	24.68	24.28	24.35	214987
2017-09-06	24.45	24.66	23.94	24.14	196424
2017-09-07	24.20	24.44	24.00	24.42	192141
2017-09-08	24.37	24.83	24.29	24.74	172677
2017-09-11	25.02	25.62	24.48	25.56	176493
2017-09-12	25.63	25.97	25.51	25.81	230541
2017-09-13	25.80	26.12	25.75	26.03	251218
2017-09-14	26.00	26.22	25.85	26.10	184335
2017-09-15	26.13	26.32	25.90	26.32	416970
2017-09-18	26.38	27.41	26.36	27.36	201173
2017-09-19	27.36	27.52	26.63	26.83	302943
2017-09-20	26.88	27.20	26.75	27.18	243929
2017-09-21	27.10	27.10	26.56	26.75	225773
2017-09-22	26.72	27.24	26.54	27.17	164876
2017-09-25	27.17	27.94	27.17	27.86	284879
2017-09-26	27.93	28.47	27.85	28.28	286892
2017-09-27	28.37	29.46	28.19	29.17	471263
2017-09-28	29.14	29.55	28.89	29.52	248631
2017-09-29	29.48	29.52	29.07	29.34	291716
2017-10-02	29.38	29.89	29.28	29.87	326352
2017-10-03	29.90	30.14	29.69	30.12	344316
2017-10-04	30.08	30.37	29.16	29.28	280518
2017-10-05	29.28	29.35	28.42	29.03	234863
2017-10-06	28.84	29.20	28.73	29.13	178311
2017-10-09	29.38	29.39	28.92	29.20	2327759
2017-10-10	29.37	29.37	28.91	29.09	173545
2017-10-11	29.17	29.50	29.05	29.18	200593
2017-10-12	29.05	29.29	28.88	29.23	209644
2017-10-13	29.35	29.64	29.22	29.23	142353
2017-10-16	29.42	29.94	29.28	29.63	144769
2017-10-17	29.66	30.15	29.49	29.58	181550
2017-10-18	29.66	29.66	29.21	29.22	170981
2017-10-19	28.97	29.04	28.53	28.94	162718
2017-10-20	29.28	29.74	29.28	29.56	208743
2017-10-23	29.60	29.67	28.82	28.89	151562
2017-10-24	29.00	29.51	29.00	29.35	142163
2017-10-25	29.21	29.54	28.65	29.45	156709
2017-10-26	29.62	30.18	29.57	29.84	190355
2017-10-27	29.81	30.10	29.31	30.05	170888
2017-10-30	29.89	30.07	28.72	28.98	165154
2017-10-31	29.12	29.52	28.98	29.29	214460
2017-11-01	29.60	29.60	28.53	28.66	178159
2017-11-02	28.60	29.09	28.09	29.05	282832
2017-11-03	32.00	32.71	30.40	31.47	443105
2017-11-06	31.46	31.95	30.30	30.87	293033
2017-11-07	31.12	31.53	30.75	30.92	238691
2017-11-08	30.94	31.00	30.54	30.64	156869
2017-11-09	30.32	30.71	30.17	30.67	194093
2017-11-10	30.54	30.88	30.40	30.58	136483
2017-11-13	30.28	30.36	29.95	30.08	144803
2017-11-14	29.90	30.29	29.90	30.23	117751
2017-11-15	29.90	29.99	29.36	29.43	235332
2017-11-16	29.58	30.19	29.55	29.87	158267
2017-11-17	29.64	30.03	29.52	29.98	181931
2017-11-20	30.09	30.11	29.75	30.05	146786
2017-11-21	30.26	30.83	30.24	30.72	144538
2017-11-22	30.75	31.35	30.75	30.82	150304
2017-11-24	30.99	30.99	30.33	30.74	62275
2017-11-27	30.73	31.17	30.36	30.99	305404
2017-11-28	31.02	32.00	30.89	31.98	129399
2017-11-29	31.90	32.10	31.59	31.77	91177
2017-11-30	31.96	32.20	31.19	31.89	231522
2017-12-01	31.98	31.98	30.48	31.57	149566
2017-12-04	32.08	32.29	31.31	31.37	116909
2017-12-05	31.39	31.39	30.63	30.98	139891
2017-12-06	30.99	31.43	30.62	31.34	107426
2017-12-07	31.33	31.66	31.15	31.34	182947
2017-12-08	31.60	31.84	30.98	30.98	121007
2017-12-11	31.22	31.34	30.77	30.80	127643
2017-12-12	30.80	31.03	30.47	30.47	141619
2017-12-13	30.51	30.99	30.30	30.48	146146
2017-12-14	30.57	31.04	30.19	30.27	179990
2017-12-15	30.37	30.92	29.93	30.69	570801
2017-12-18	31.04	31.84	31.04	31.56	311416
2017-12-19	31.59	32.00	30.97	31.05	175097
2017-12-20	31.22	31.60	30.82	31.16	141315
2017-12-21	31.18	31.49	30.95	31.43	110625
2017-12-22	31.51	31.74	31.23	31.60	143909
2017-12-26	31.39	31.85	31.29	31.44	106269
2017-12-27	31.49	31.68	31.21	31.44	241945
2017-12-28	31.55	31.69	31.26	31.58	167945
2017-12-29	31.61	32.02	31.28	31.39	266984
2018-01-02	31.65	32.22	31.58	32.20	156259
2018-01-03	32.14	32.46	31.81	32.28	217649
2018-01-04	32.32	33.08	32.32	32.82	142662
2018-01-05	32.98	33.18	32.49	32.50	266491
2018-01-08	32.48	32.66	32.14	32.36	169805
2018-01-09	32.47	32.51	32.19	32.28	113625
2018-01-10	32.17	32.27	31.69	32.23	114658
2018-01-11	32.34	32.97	32.20	32.87	100503
2018-01-12	32.88	33.18	32.54	32.93	145520
2018-01-16	33.17	33.75	32.36	32.60	162421
2018-01-17	32.73	32.90	32.22	32.86	126396
2018-01-18	32.81	33.02	32.46	32.61	166011
2018-01-19	32.52	33.20	32.52	33.05	162921
2018-01-22	33.04	33.22	32.40	32.62	179462
2018-01-23	33.13	33.93	32.64	33.40	286329
2018-01-24	33.55	33.76	32.13	32.62	492694
2018-01-25	32.80	32.90	32.06	32.51	235459
2018-01-26	32.64	32.70	31.98	32.35	204285
2018-01-29	32.18	32.65	31.72	31.83	158752
2018-01-30	31.49	31.86	31.14	31.50	370076
2018-01-31	31.71	31.91	31.11	31.25	361689
2018-02-01	31.02	31.55	30.89	31.43	148055
2018-02-02	31.09	31.42	30.84	31.00	168442
2018-02-05	30.76	31.16	29.53	29.53	247836
2018-02-06	28.88	29.89	28.73	29.84	486031
2018-02-07	29.75	30.97	29.75	30.41	235786
2018-02-08	30.48	30.48	29.49	29.49	235785
2018-02-09	29.89	29.94	28.58	29.34	260886
2018-02-12	29.50	30.20	29.16	29.90	192486
2018-02-13	29.73	30.12	29.44	30.01	231023
2018-02-14	29.70	30.67	29.70	30.49	180661
2018-02-15	30.77	31.36	29.94	31.30	330901
2018-02-16	29.28	31.30	28.38	30.94	514978
2018-02-20	30.90	32.77	30.90	32.42	462812
2018-02-21	32.45	33.19	32.27	32.87	301951
2018-02-22	32.97	33.28	32.51	32.69	272813
2018-02-23	32.92	32.92	32.03	32.21	353527
2018-02-26	32.31	33.14	32.00	32.89	300363
2018-02-27	32.93	33.26	32.06	32.07	404686
2018-02-28	32.13	32.73	31.16	31.23	425126
2018-03-01	31.29	31.47	30.08	30.81	365510
2018-03-02	30.53	30.73	29.69	30.45	335711
2018-03-05	30.23	30.78	30.00	30.55	224381
2018-03-06	30.71	30.71	30.04	30.53	214358
2018-03-07	30.21	30.77	29.45	30.70	200168
2018-03-08	30.81	31.22	30.61	31.14	108021
2018-03-09	31.28	31.93	31.04	31.91	132411
2018-03-12	31.95	32.17	31.51	31.54	247749
2018-03-13	31.71	31.98	31.48	31.66	155094
2018-03-14	31.82	31.86	31.46	31.50	199740
2018-03-15	31.62	31.75	30.99	31.10	219629
2018-03-16	31.06	31.54	30.49	31.43	326323
2018-03-19	31.38	31.38	30.58	31.19	122861
2018-03-20	31.25	31.67	30.66	31.54	195677
2018-03-21	31.45	32.30	31.28	32.11	162013
2018-03-22	31.83	32.21	31.70	31.77	374931
2018-03-23	31.77	31.84	31.16	31.32	379147
2018-03-26	31.87	32.40	31.56	32.34	241991
2018-03-27	32.40	32.46	31.90	32.15	264648
2018-03-28	32.21	32.21	31.66	31.94	398752
2018-03-29	32.11	32.61	31.76	32.48	382928
2018-04-02	32.42	32.44	31.08	31.40	436317
2018-04-03	31.62	31.79	31.12	31.60	218710
2018-04-04	31.12	32.52	31.12	32.42	299125
2018-04-05	32.59	32.62	32.10	32.35	270205
2018-04-06	32.17	32.66	31.26	31.66	191175
2018-04-09	31.93	31.93	31.12	31.15	319003
2018-04-10	31.60	32.61	31.60	32.51	276051
2018-04-11	32.28	32.28	31.81	32.21	195134
2018-04-12	32.32	32.91	32.10	32.70	297076
2018-04-13	32.90	32.99	32.57	32.58	181730
2018-04-16	32.88	32.97	32.61	32.65	240303
2018-04-17	32.97	33.34	32.85	32.92	273504
2018-04-18	33.15	33.41	32.79	33.02	200825
2018-04-19	32.90	33.14	32.45	32.53	194995
2018-04-20	32.49	32.57	32.10	32.15	182896
2018-04-23	32.35	32.99	32.35	32.69	256878
2018-04-24	32.74	32.84	30.95	31.41	247944
2018-04-25	31.49	31.92	31.11	31.68	122781
2018-04-26	31.67	31.89	31.41	31.80	165152
2018-04-27	31.79	31.90	31.42	31.71	108958
2018-04-30	31.75	32.11	31.58	31.64	255422
2018-05-01	31.49	31.72	30.35	31.65	271784
2018-05-02	31.61	32.34	31.61	32.02	151848
2018-05-03	31.96	32.32	31.77	32.02	319458
2018-05-04	31.92	32.43	31.67	31.74	271717
2018-05-07	31.89	32.45	31.89	32.16	198817
2018-05-08	32.15	32.96	32.15	32.83	206060
2018-05-09	32.90	33.32	32.78	33.23	248789
2018-05-10	33.33	33.71	33.20	33.65	238507
2018-05-11	33.73	33.97	33.37	33.63	157768
2018-05-14	33.79	33.96	33.50	33.71	175839
2018-05-15	33.61	33.74	33.30	33.45	227697
2018-05-16	33.56	34.48	33.56	34.28	142073
2018-05-17	34.24	34.47	33.88	34.08	197593
2018-05-18	34.22	35.29	34.17	34.89	382291
2018-05-21	35.13	35.72	34.92	35.62	258357
2018-05-22	35.67	35.67	34.95	34.95	256846
2018-05-23	34.84	35.00	34.63	34.97	143542
2018-05-24	34.94	35.49	34.82	35.14	141906
2018-05-25	35.07	35.14	34.67	34.84	78667
2018-05-29	34.57	34.72	34.00	34.19	182546
2018-05-30	34.45	34.76	34.43	34.70	253313
2018-05-31	34.65	34.70	34.21	34.26	342775
2018-06-01	34.43	34.61	34.16	34.22	214152
2018-06-04	34.37	34.93	34.30	34.90	178543
2018-06-05	34.92	35.27	34.88	35.19	201434
2018-06-06	35.26	35.27	34.98	35.24	180881
2018-06-07	35.55	35.59	34.75	35.40	169776
2018-06-08	35.42	36.21	35.42	36.15	245108
2018-06-11	36.34	37.50	36.34	37.35	479976
2018-06-12	37.47	37.78	36.80	37.75	225293
2018-06-13	37.68	37.94	37.52	37.56	353452
2018-06-14	37.73	37.96	37.22	37.56	188296
2018-06-15	37.45	37.45	36.68	36.86	417438
2018-06-18	36.60	36.95	36.44	36.86	188766
2018-06-19	36.50	36.63	35.82	36.35	163621
2018-06-20	36.49	36.72	36.12	36.13	148505
2018-06-21	36.09	36.09	34.88	35.09	237759
2018-06-22	35.41	35.86	35.02	35.48	596260
2018-06-25	35.29	35.56	34.82	35.21	286701
2018-06-26	35.34	35.99	35.25	35.70	113620
2018-06-27	35.80	36.21	35.22	35.24	134260
2018-06-28	35.18	35.39	34.74	35.10	131693
2018-06-29	35.20	35.64	35.04	35.05	124464
2018-07-02	34.76	35.23	34.39	35.19	229628
2018-07-03	35.42	36.05	35.42	36.00	154984
2018-07-05	36.28	36.45	35.83	36.45	215980
2018-07-06	36.45	36.54	36.22	36.48	111438
2018-07-09	36.66	37.01	36.54	36.89	371242
2018-07-10	36.79	37.03	36.38	36.75	547027
2018-07-11	36.35	36.64	35.90	36.24	315792
2018-07-12	36.49	36.49	35.67	36.14	187415
2018-07-13	36.09	36.88	36.03	36.61	187949
2018-07-16	36.65	36.70	36.07	36.20	184694
2018-07-17	36.12	36.72	36.07	36.68	99521
2018-07-18	36.62	36.83	36.38	36.53	167285
2018-07-19	36.38	36.67	36.16	36.55	320167
2018-07-20	36.58	36.69	36.28	36.30	93344
2018-07-23	36.19	36.19	35.57	35.62	77248
2018-07-24	35.90	36.19	35.77	36.04	150042
2018-07-25	36.02	36.27	35.51	36.10	118588
2018-07-26	36.15	37.14	36.15	36.94	196799
2018-07-27	36.95	37.09	36.39	36.49	118376
2018-07-30	36.51	36.74	36.17	36.20	134169
2018-07-31	36.43	37.36	36.35	37.10	481488
2018-08-01	37.10	37.17	36.63	36.75	269828
2018-08-02	36.57	37.06	36.45	36.75	222014
2018-08-03	39.28	39.28	36.06	36.49	246130
2018-08-06	36.59	36.89	36.13	36.75	265446
2018-08-07	36.89	37.30	36.58	36.60	254372
2018-08-08	36.61	36.61	35.75	35.82	138340
2018-08-09	35.81	35.95	35.63	35.66	110834
2018-08-10	35.45	35.57	34.79	34.80	118364
2018-08-13	34.81	35.12	34.38	34.80	128389
2018-08-14	34.90	35.25	34.84	34.91	66938
2018-08-15	34.72	34.72	33.69	33.93	146202
2018-08-16	34.16	34.45	34.00	34.26	112109
2018-08-17	34.17	34.67	34.02	34.63	105309
2018-08-20	34.77	35.12	34.45	34.71	162039
2018-08-21	34.79	35.59	34.79	35.35	161323
2018-08-22	35.33	35.48	34.43	34.57	152356
2018-08-23	34.55	34.55	33.95	34.24	99743
2018-08-24	34.39	34.62	34.18	34.35	191995
2018-08-27	34.55	34.81	34.07	34.14	197577
2018-08-28	34.17	34.38	33.79	34.19	160086
2018-08-29	34.24	34.48	33.93	34.35	187412
2018-08-30	34.29	34.56	33.93	34.23	143506
2018-08-31	34.12	34.12	33.71	33.99	107853
2018-09-04	33.94	33.94	33.08	33.46	197113
2018-09-05	33.38	33.95	33.16	33.95	213257
2018-09-06	34.00	34.31	33.49	33.64	158136
2018-09-07	33.58	33.58	33.07	33.42	129611
2018-09-10	33.61	34.02	33.56	33.82	153079
2018-09-11	33.64	34.02	33.34	33.84	116124
2018-09-12	33.74	34.07	33.48	33.79	216120
2018-09-13	33.97	34.33	33.82	34.31	129827
2018-09-14	34.31	34.85	34.11	34.65	157386
2018-09-17	34.62	34.64	34.25	34.31	131663
2018-09-18	35.41	35.62	34.32	35.28	228683
2018-09-19	35.37	35.64	34.55	34.58	185892
2018-09-20	34.89	35.49	34.64	35.48	181260
2018-09-21	35.56	35.90	34.69	34.75	439107
2018-09-24	34.72	34.72	33.77	34.21	168620
2018-09-25	34.23	34.47	33.95	34.19	230298
2018-09-26	34.19	34.43	33.77	33.97	150882
2018-09-27	34.02	34.23	33.28	33.58	307879
2018-09-28	33.45	33.68	33.22	33.31	289754
2018-10-01	33.56	33.71	32.86	32.99	195528
2018-10-02	33.00	33.17	32.40	32.65	148676
2018-10-03	32.82	33.39	32.64	33.13	161444
2018-10-04	32.97	33.18	32.35	32.41	183969
2018-10-05	32.41	32.52	31.68	32.16	224723
2018-10-08	32.05	32.51	31.86	32.39	124131
2018-10-09	32.30	32.46	31.75	31.87	195690
2018-10-10	31.75	31.83	30.57	30.60	179645
2018-10-11	30.43	30.72	29.65	29.66	197429
2018-10-12	30.21	30.32	29.26	29.75	230565
2018-10-15	29.68	30.06	29.36	29.75	184126
2018-10-16	30.00	30.87	29.42	30.80	391557
2018-10-17	30.54	30.68	29.77	30.33	150560
2018-10-18	30.00	30.37	29.67	30.20	279505
2018-10-19	30.12	30.60	30.06	30.20	266416
2018-10-22	30.19	30.75	29.98	30.50	166346
2018-10-23	29.96	30.42	29.47	30.17	305784
2018-10-24	30.12	30.35	29.48	29.49	358258
2018-10-25	29.75	30.09	29.21	30.02	263728
2018-10-26	29.66	30.16	29.14	29.59	192718
2018-10-29	30.13	30.23	29.11	29.43	214381
2018-10-30	29.44	29.85	28.87	29.59	196231
2018-10-31	30.05	30.35	29.28	29.32	310586
2018-11-01	29.49	30.77	29.26	30.29	396420
2018-11-02	29.40	29.97	28.21	28.48	458537
2018-11-05	28.37	29.20	28.37	28.86	347892
2018-11-06	28.85	29.05	28.53	28.82	271602
2018-11-07	28.92	29.51	28.45	29.39	271047
2018-11-08	29.23	29.62	28.84	29.57	156173
2018-11-09	29.37	29.54	28.91	29.37	307682
2018-11-12	29.37	29.92	29.31	29.47	223254
2018-11-13	29.60	29.91	29.29	29.37	234535
2018-11-14	29.68	29.92	29.23	29.39	319207
2018-11-15	29.17	29.92	29.17	29.75	258303
2018-11-16	29.54	30.19	29.46	29.88	342787
2018-11-19	29.89	30.00	29.62	29.68	228191
2018-11-20	29.33	29.85	29.15	29.40	356509
2018-11-21	29.52	30.00	29.35	29.63	107952
2018-11-23	29.32	29.84	29.22	29.62	89616
2018-11-26	29.80	30.02	29.13	29.51	349408
2018-11-27	29.44	29.44	28.69	28.77	191280
2018-11-28	28.89	30.00	28.72	29.94	274561
2018-11-29	29.78	30.00	29.26	29.31	198372
2018-11-30	29.17	29.69	28.91	29.58	403722
2018-12-03	29.99	30.45	29.72	30.25	276044
2018-12-04	30.18	30.32	27.58	27.65	296632
2018-12-06	27.16	27.48	26.35	27.48	312899
2018-12-07	27.67	28.13	26.95	27.02	200891
2018-12-10	26.89	27.20	26.28	27.01	319937
2018-12-11	27.49	27.62	26.83	27.07	183802
2018-12-12	27.47	27.94	27.41	27.51	203248
2018-12-13	27.84	28.23	27.37	27.51	253297
2018-12-14	27.05	27.46	26.66	26.87	247451
2018-12-17	26.84	27.01	26.13	26.33	394139
2018-12-18	26.56	27.21	26.44	26.95	322361
2018-12-19	27.00	27.66	26.42	26.60	492342
2018-12-20	26.46	26.71	26.14	26.37	275839
2018-12-21	26.55	26.71	26.20	26.25	1643356
2018-12-24	26.02	26.38	25.48	25.50	262111
2018-12-26	25.59	26.53	25.22	26.50	211164
2018-12-27	25.95	26.93	25.88	26.91	147667
2018-12-28	27.04	27.81	26.87	27.52	329252
2018-12-31	27.69	28.01	27.08	28.01	286573
2019-01-02	27.12	27.89	27.00	27.28	401988
2019-01-03	27.15	27.15	26.21	26.25	260237
2019-01-04	26.70	26.88	26.34	26.87	289308
2019-01-07	26.87	27.99	26.87	27.67	310519
2019-01-08	28.04	28.53	27.97	28.37	151337
2019-01-09	28.43	28.61	28.13	28.57	236388
2019-01-10	28.40	29.12	28.19	29.00	202742
2019-01-11	28.83	29.41	28.83	29.25	141938
2019-01-14	29.03	29.29	28.95	29.03	233334
2019-01-15	29.03	29.18	28.15	28.46	253685
2019-01-16	28.46	29.37	28.42	29.06	303562
2019-01-17	28.84	29.45	28.83	29.39	240140
2019-01-18	29.65	30.40	29.64	30.20	218699
2019-01-22	29.89	30.09	29.09	29.31	178863
2019-01-23	29.44	29.82	28.69	28.79	296626
2019-01-24	28.85	29.25	28.77	28.97	265353
2019-01-25	29.31	29.58	29.28	29.31	191797
2019-01-28	28.91	29.30	28.72	29.02	100864
2019-01-29	29.20	29.42	29.05	29.15	149545
2019-01-30	29.17	29.47	28.88	29.27	284135
2019-01-31	29.16	29.84	28.91	29.75	395327
2019-02-01	29.78	30.11	29.31	30.08	186301
2019-02-04	30.04	30.71	29.82	30.54	193592
2019-02-05	30.52	31.03	30.52	30.98	189493
2019-02-06	30.97	31.33	30.92	31.08	226249
2019-02-07	30.71	30.71	30.09	30.38	166889
2019-02-08	30.23	30.54	29.97	30.46	173562
2019-02-11	30.54	30.71	30.17	30.70	291844
2019-02-12	30.97	31.38	30.91	31.18	193488
2019-02-13	31.35	32.09	31.27	31.92	279671
2019-02-14	31.87	32.43	31.63	32.05	237634
2019-02-15	34.86	36.79	34.20	35.72	808365
2019-02-19	35.75	37.76	35.55	37.39	755721
2019-02-20	37.73	37.90	36.95	37.11	655541
2019-02-21	36.98	37.02	35.72	36.51	455891
2019-02-22	36.55	36.91	36.12	36.90	516087
2019-02-25	37.53	38.22	36.80	36.81	293525
2019-02-26	36.78	36.95	36.66	36.68	228257
2019-02-27	36.60	36.91	36.38	36.85	176892
2019-02-28	36.81	36.81	36.31	36.36	370507
2019-03-01	36.67	36.86	35.99	36.48	233312
2019-03-04	36.48	36.60	36.13	36.44	262828
2019-03-05	36.34	36.37	35.88	36.15	319857
2019-03-06	36.56	36.59	35.83	35.95	202199
2019-03-07	35.91	35.91	35.28	35.48	297185
2019-03-08	35.19	35.29	34.76	35.28	200349
2019-03-11	35.28	35.83	35.27	35.75	261642
2019-03-12	35.82	35.90	35.29	35.39	213305
2019-03-13	35.60	35.74	35.27	35.53	148332
2019-03-14	35.43	35.48	34.99	35.03	132680
2019-03-15	35.14	35.50	34.94	35.00	370496
2019-03-18	35.01	35.56	34.98	35.50	144472
2019-03-19	35.43	35.73	35.08	35.23	170335
2019-03-20	35.25	35.53	34.59	35.02	208350
2019-03-21	34.98	35.74	34.76	35.51	154649
2019-03-22	35.25	35.25	33.79	33.81	205316
2019-03-25	33.75	34.29	33.75	33.92	150937
2019-03-26	34.17	34.46	33.83	34.04	140622
2019-03-27	34.03	34.70	33.82	34.49	199372
2019-03-28	34.58	34.89	34.21	34.62	186867
2019-03-29	34.87	34.95	34.61	34.79	243016
2019-04-01	35.10	35.54	35.01	35.24	168021
2019-04-02	35.23	35.57	35.03	35.42	179151
2019-04-03	35.75	35.93	35.19	35.47	250072
2019-04-04	35.53	36.00	35.48	35.68	135832
2019-04-05	35.91	35.98	35.50	35.76	176211
2019-04-08	35.53	35.81	35.36	35.81	102961
2019-04-09	35.48	35.48	34.80	35.12	273028
2019-04-10	35.16	35.73	35.08	35.56	218915
2019-04-11	35.66	36.46	35.42	36.44	235406
2019-04-12	36.53	36.87	36.50	36.70	276980
2019-04-15	36.74	37.11	36.61	36.87	302052
2019-04-16	37.04	37.14	36.86	36.99	192413
2019-04-17	37.08	37.25	36.76	36.92	139341
2019-04-18	36.98	37.14	36.79	36.88	171085
2019-04-22	36.83	36.97	36.42	36.53	131083
2019-04-23	36.77	37.18	36.52	36.92	223280
2019-04-24	36.94	37.13	36.72	36.87	213785
2019-04-25	36.69	36.69	35.78	36.12	163445
2019-04-26	36.17	36.81	36.07	36.63	173789
2019-04-29	36.63	37.05	36.63	36.80	131207
2019-04-30	36.80	36.86	35.97	36.50	276252
2019-05-01	36.66	37.14	35.96	36.07	444749
2019-05-02	36.06	36.33	35.54	36.17	177852
2019-05-03	33.30	35.78	33.13	35.58	458160
2019-05-06	34.85	35.85	34.85	35.81	279889
2019-05-07	35.33	35.98	33.79	34.12	345853
2019-05-08	34.12	34.33	33.39	33.40	209450
2019-05-09	33.03	33.10	32.46	32.80	377919
2019-05-10	32.66	32.84	32.01	32.81	145098
2019-05-13	32.09	32.09	30.81	30.96	422928
2019-05-14	31.07	31.07	30.41	30.57	329129
2019-05-15	30.15	31.21	30.15	31.06	443666
2019-05-16	31.26	31.43	31.00	31.20	144188
2019-05-17	30.90	31.34	30.63	30.63	156923
2019-05-20	30.29	30.39	29.95	30.00	162852
2019-05-21	30.28	31.30	30.28	31.27	360310
2019-05-22	31.09	31.17	30.88	31.05	172330
2019-05-23	30.58	30.58	29.72	29.96	352951
2019-05-24	30.22	30.41	30.07	30.30	246805
2019-05-28	30.47	30.69	30.14	30.44	442492
2019-05-29	30.39	30.46	29.88	30.36	249082
2019-05-30	30.50	30.77	30.05	30.33	159124
2019-05-31	29.89	30.07	29.59	29.74	225995
2019-06-03	29.74	30.84	29.74	30.73	337240
2019-06-04	31.10	31.62	31.05	31.61	183737
2019-06-05	31.64	31.88	31.33	31.69	192117
2019-06-06	31.71	31.91	31.06	31.23	251317
2019-06-07	31.59	31.78	31.33	31.57	79507
2019-06-10	31.78	32.40	31.78	32.00	106747
2019-06-11	32.32	32.39	31.40	31.59	197223
2019-06-12	31.51	31.78	31.34	31.59	81716
2019-06-13	31.77	32.24	31.77	32.22	113056
2019-06-14	32.09	32.11	31.30	31.33	133271
2019-06-17	31.33	31.51	31.13	31.20	129964
2019-06-18	31.80	32.57	31.66	32.45	187713
2019-06-19	32.41	32.41	31.73	32.02	200652
2019-06-20	32.15	33.01	32.15	32.74	172625
2019-06-21	32.50	32.75	31.95	32.08	214536
2019-06-24	32.22	32.23	31.97	32.03	87023
2019-06-25	32.13	32.13	31.57	31.60	111500
2019-06-26	31.69	31.94	31.44	31.51	93238
2019-06-27	31.60	32.61	31.60	32.59	168345
2019-06-28	32.71	33.12	32.23	33.02	557213
2019-07-01	33.55	33.71	33.30	33.48	226821
2019-07-02	33.44	33.58	33.02	33.39	141882
2019-07-03	33.57	33.81	33.30	33.72	92469
2019-07-05	33.38	33.50	32.85	33.50	88614
2019-07-08	33.37	33.87	33.31	33.37	113222
2019-07-09	33.07	33.34	32.96	33.25	95321
2019-07-10	33.48	33.55	33.11	33.34	136360
2019-07-11	33.40	33.51	32.98	33.26	216855
2019-07-12	33.43	34.29	33.33	34.02	168587
2019-07-15	34.10	34.27	33.56	33.74	220998
2019-07-16	33.74	34.46	33.55	34.19	133415
2019-07-17	34.06	34.30	33.80	34.15	208126
2019-07-18	34.16	34.51	34.00	34.22	168778
2019-07-19	34.24	34.70	34.24	34.42	192074
2019-07-22	34.55	34.64	33.82	33.99	254821
2019-07-23	34.36	35.46	34.10	35.34	227388
2019-07-24	35.04	35.37	34.68	35.07	352065
2019-07-25	35.07	35.44	34.76	35.04	251820
2019-07-26	35.08	35.34	34.92	35.19	218857
2019-07-29	35.13	35.17	33.95	34.24	323370
2019-07-30	33.82	35.17	33.82	34.93	407267
2019-07-31	34.94	35.67	34.62	34.90	259550
2019-08-01	34.81	35.22	33.76	34.12	359275
2019-08-02	37.71	37.71	35.50	36.60	758662
2019-08-05	35.90	36.15	35.03	35.63	263277
2019-08-06	35.79	36.14	35.36	36.04	163100
2019-08-07	35.50	37.04	35.47	36.85	350369
2019-08-08	37.03	37.70	36.92	37.31	238387
2019-08-09	37.28	37.43	36.68	37.20	270409
2019-08-12	37.03	37.03	36.19	36.28	241619
2019-08-13	36.20	37.67	36.20	37.22	171281
2019-08-14	36.54	36.70	36.15	36.32	180831
2019-08-15	36.26	36.51	35.86	36.01	253498
2019-08-16	36.33	37.28	36.29	37.20	215070
2019-08-19	37.71	37.99	37.35	37.95	341743
2019-08-20	37.93	38.00	37.48	37.66	242426
2019-08-21	38.12	38.12	37.47	37.74	578160
2019-08-22	37.84	38.09	37.03	37.60	117195
2019-08-23	37.27	37.62	36.34	36.61	205122
2019-08-26	37.04	37.14	36.37	36.82	146221
2019-08-27	37.08	37.40	36.59	37.00	167234
2019-08-28	36.79	37.26	36.46	37.01	173846
2019-08-29	37.54	38.09	37.54	37.97	99557
2019-08-30	38.30	38.31	37.86	37.95	283362
2019-09-03	37.52	37.75	36.98	37.56	191990
2019-09-04	37.99	38.06	37.75	37.89	287099
2019-09-05	38.47	38.97	38.32	38.77	256680
2019-09-06	38.86	38.99	38.50	38.74	168217
2019-09-09	38.87	39.56	38.79	39.49	153924
2019-09-10	39.46	39.60	38.88	39.49	218972
2019-09-11	39.63	40.19	39.37	40.01	425650
2019-09-12	40.00	40.88	39.87	40.77	247356
2019-09-13	41.12	41.50	40.90	41.07	382715
2019-09-16	40.86	41.66	40.44	41.30	174356
2019-09-17	41.04	41.52	40.92	41.50	173387
2019-09-18	41.35	41.76	41.20	41.47	235004
2019-09-19	41.50	41.78	41.28	41.41	255547
2019-09-20	41.55	41.61	40.65	40.80	598108
2019-09-23	40.49	40.99	40.22	40.39	263328
2019-09-24	40.35	40.61	39.59	40.00	349678
2019-09-25	39.99	40.98	39.84	40.80	608273
2019-09-26	40.66	41.00	40.52	40.60	381949
2019-09-27	40.60	40.74	40.12	40.30	282962
2019-09-30	40.30	40.76	39.79	40.01	313901
2019-10-01	40.31	41.09	39.10	39.10	192887
2019-10-02	38.72	39.02	38.33	39.01	272216
2019-10-03	38.73	39.06	38.18	38.88	140935
2019-10-04	38.82	39.29	38.77	39.29	144132
2019-10-07	39.02	39.02	38.35	38.38	371139
2019-10-08	37.92	37.92	36.71	36.80	186765
2019-10-09	37.22	37.22	36.52	37.00	397281
2019-10-10	37.18	38.23	37.00	38.07	299547
2019-10-11	38.79	39.57	38.50	38.68	451972
2019-10-14	38.55	38.79	38.06	38.67	177486
2019-10-15	38.73	39.44	38.47	39.41	164094
2019-10-16	39.17	39.84	39.17	39.21	190038
2019-10-17	39.51	40.56	39.51	40.30	186139
2019-10-18	40.01	41.14	40.01	40.91	228000
2019-10-21	41.39	41.94	41.30	41.33	192758
2019-10-22	41.56	41.83	41.12	41.48	201938
2019-10-23	41.48	42.05	41.23	41.95	185074
2019-10-24	42.31	42.43	41.65	42.32	210178
2019-10-25	42.20	42.87	42.20	42.71	163274
2019-10-28	42.82	43.18	42.38	42.40	224245
2019-10-29	42.42	42.81	42.41	42.52	268860
2019-10-30	42.57	43.26	42.05	42.69	276830
2019-10-31	47.11	48.04	45.34	45.54	843127
2019-11-01	45.87	46.66	45.15	46.59	802135
2019-11-04	47.05	48.14	46.84	47.09	479695
2019-11-05	47.18	47.33	45.68	46.08	469658
2019-11-06	46.08	46.62	45.71	46.20	738041
2019-11-07	46.64	46.64	45.76	45.80	543611
2019-11-08	45.88	47.12	45.79	46.37	627422
2019-11-11	45.99	46.55	45.63	46.54	251047
2019-11-12	46.57	47.67	46.51	47.67	289417
2019-11-13	47.26	47.61	46.68	46.96	391734
2019-11-14	46.94	47.78	46.94	47.76	252340
2019-11-15	48.03	48.37	47.37	47.60	234136
2019-11-18	47.43	47.66	46.85	47.38	310414
2019-11-19	47.56	47.95	46.74	47.01	214643
2019-11-20	46.68	47.79	45.54	47.55	298161
2019-11-21	47.64	47.83	47.38	47.55	201391
2019-11-22	47.59	47.73	47.18	47.56	170288
2019-11-25	47.72	49.56	47.71	49.05	387432
2019-11-26	49.00	49.14	48.33	48.75	378402
2019-11-27	48.71	48.89	48.27	48.32	164387
2019-11-29	48.07	48.23	47.64	47.78	324017
2019-12-02	47.84	48.46	47.38	47.46	374323
2019-12-03	47.06	47.48	46.83	47.43	303144
2019-12-04	47.72	48.15	47.58	48.15	304137
2019-12-05	48.22	48.64	48.02	48.51	219428
2019-12-06	48.65	49.79	48.65	49.75	427984
2019-12-09	49.72	50.47	49.52	49.95	608816
2019-12-10	49.95	50.70	49.83	50.66	325637
2019-12-11	50.73	51.16	50.15	50.93	491372
2019-12-12	51.19	52.17	50.84	51.67	319945
2019-12-13	51.37	51.80	50.57	50.63	190475
2019-12-16	51.18	51.29	50.45	50.59	341842
2019-12-17	50.66	51.00	50.03	50.05	329455
2019-12-18	50.30	50.37	49.36	50.24	385328
2019-12-19	50.91	51.45	50.72	50.85	407241
2019-12-20	50.93	51.21	50.35	51.13	545466
2019-12-23	51.13	51.13	50.37	50.79	167973
2019-12-24	50.94	51.17	50.64	51.17	155513
2019-12-26	51.35	51.35	50.89	51.21	127379
2019-12-27	51.28	51.35	50.43	50.62	149513
2019-12-30	50.80	51.28	50.57	50.75	179884
2019-12-31	50.64	51.11	50.64	50.88	214930
2020-01-02	51.23	51.45	50.07	50.79	377142
2020-01-03	50.09	51.63	50.09	51.60	348227
2020-01-06	51.03	51.26	50.63	51.17	221883
2020-01-07	50.26	50.97	50.04	50.50	503596
2020-01-08	50.57	50.87	49.63	49.80	375850
2020-01-09	50.06	51.76	49.94	51.20	480227
2020-01-10	51.05	51.05	49.80	49.87	251003
2020-01-13	49.87	51.88	49.87	51.88	317539
2020-01-14	51.76	52.89	51.44	52.56	386326
2020-01-15	52.22	53.74	52.22	52.83	389186
2020-01-16	53.27	53.72	52.94	53.28	294418
2020-01-17	53.67	53.67	52.62	52.68	229191
2020-01-21	52.62	52.62	51.45	51.76	313641
2020-01-22	51.76	52.23	51.61	51.87	172006
2020-01-23	51.55	51.99	50.94	51.95	225936
2020-01-24	51.87	51.87	50.52	50.87	199519
2020-01-27	49.80	51.09	48.77	50.73	204158
2020-01-28	51.04	51.49	50.49	50.70	172836
2020-01-29	50.70	51.12	50.62	50.75	134695
2020-01-30	50.18	51.02	50.18	51.01	151711
2020-01-31	50.62	50.83	48.88	49.07	177893
2020-02-03	49.43	50.02	49.43	49.54	198189
2020-02-04	50.32	50.64	49.90	50.51	314091
2020-02-05	51.07	52.38	50.90	52.18	261144
2020-02-06	52.19	52.19	50.70	50.73	152130
2020-02-07	50.39	50.84	50.19	50.31	237817
2020-02-10	50.04	50.94	50.04	50.92	281284
2020-02-11	51.37	51.78	51.25	51.44	247063
2020-02-12	51.84	52.29	51.53	51.91	261923
2020-02-13	51.52	53.76	51.52	52.94	300386
2020-02-14	53.02	53.05	47.64	52.13	839493
2020-02-18	52.29	52.94	51.62	51.89	419688
2020-02-19	51.94	51.94	50.04	50.15	482965
2020-02-20	49.86	50.80	49.61	50.09	207711
2020-02-21	50.05	50.51	49.25	50.30	238284
2020-02-24	48.32	48.80	47.52	48.58	309872
2020-02-25	48.73	48.73	46.72	46.77	244671
2020-02-26	47.17	47.85	46.47	46.88	217216
2020-02-27	45.43	46.69	44.21	44.41	357335
2020-02-28	42.97	43.76	40.85	41.93	571469
2020-03-02	42.23	44.89	41.95	44.82	368890
2020-03-03	44.80	45.98	43.37	43.65	290537
2020-03-04	44.36	44.75	42.97	44.62	259500
2020-03-05	43.11	44.21	42.90	43.50	257303
2020-03-06	41.58	43.72	41.30	43.53	271002
2020-03-09	40.00	41.48	39.02	39.90	367791
2020-03-10	41.53	41.72	38.70	41.25	342480
2020-03-11	40.17	40.89	38.14	38.76	245251
2020-03-12	35.61	36.72	33.69	34.38	319013
2020-03-13	36.15	36.86	34.59	36.65	364778
2020-03-16	31.40	34.00	31.10	32.24	378557
2020-03-17	32.97	35.44	31.63	35.17	481357
2020-03-18	32.64	33.74	27.06	28.41	416668
2020-03-19	28.47	30.84	27.14	29.98	460988
2020-03-20	30.30	30.72	27.94	28.39	567150
2020-03-23	28.48	28.48	25.50	26.50	288773
2020-03-24	28.10	29.69	27.63	28.52	377187
2020-03-25	28.72	29.35	27.47	27.62	503865
2020-03-26	28.15	30.97	27.41	30.65	377391
2020-03-27	29.33	31.34	28.06	29.83	506178
2020-03-30	30.17	32.26	28.52	32.04	285695
2020-03-31	31.63	32.69	31.21	32.64	298929
2020-04-01	31.45	31.45	27.95	28.46	484383
2020-04-02	29.53	31.07	28.55	30.05	239395
2020-04-03	29.52	29.91	27.39	28.88	325650
2020-04-06	30.33	31.65	30.33	31.53	374319
2020-04-07	32.57	34.35	30.87	31.06	266623
2020-04-08	31.59	34.60	30.78	33.91	378831
2020-04-09	34.89	36.06	34.61	35.79	315935
2020-04-13	35.42	35.94	34.04	34.31	200879
2020-04-14	35.56	35.65	34.07	35.54	343944
2020-04-15	34.00	34.31	33.51	34.04	397852
2020-04-16	34.06	34.87	33.30	34.70	383258
2020-04-17	36.14	37.00	35.27	35.68	301565
2020-04-20	34.56	34.67	33.81	34.21	290929
2020-04-21	33.03	33.93	32.94	33.25	430486
2020-04-22	34.11	34.75	33.20	34.34	216828
2020-04-23	34.39	35.63	33.86	34.87	197583
2020-04-24	34.75	35.31	34.21	35.09	171712
2020-04-27	35.50	36.96	35.24	36.56	166927
2020-04-28	37.64	38.80	37.05	38.44	353762
2020-04-29	39.84	41.47	38.88	41.10	348182
2020-04-30	39.96	39.96	38.13	38.13	562458
2020-05-01	40.58	40.58	34.74	36.28	433986
2020-05-04	35.54	35.76	34.72	35.24	480623
2020-05-05	35.98	37.77	35.77	36.52	341570
2020-05-06	36.70	36.81	35.67	36.48	320613
2020-05-07	37.46	37.86	36.89	37.33	289055
2020-05-08	38.26	38.84	37.78	38.57	315518
2020-05-11	37.76	37.87	36.82	37.50	313087
2020-05-12	37.58	37.58	34.50	34.67	386930
2020-05-13	34.25	34.59	32.69	33.00	312424
2020-05-14	32.05	33.06	31.12	32.99	269128
2020-05-15	32.83	34.69	32.71	34.59	288348
2020-05-18	36.35	38.60	36.35	38.32	279277
2020-05-19	37.98	38.38	36.39	36.39	366462
2020-05-20	37.44	38.50	37.13	38.13	212571
2020-05-21	37.87	38.82	37.59	37.87	245011
2020-05-22	38.20	38.23	37.38	37.96	153182
2020-05-26	39.49	40.41	39.49	39.82	210248
2020-05-27	40.95	41.54	39.96	41.41	254100
2020-05-28	42.12	42.32	40.77	41.20	462401
2020-05-29	40.36	40.74	38.94	39.98	397194
2020-06-01	40.11	40.83	39.99	40.31	197614
2020-06-02	40.95	40.95	40.35	40.78	261391
2020-06-03	42.01	44.34	41.88	44.05	268509
2020-06-04	43.44	45.42	43.14	45.13	253923
2020-06-05	47.14	48.03	46.42	46.91	298999
2020-06-08	47.44	47.95	46.55	46.85	195281
2020-06-09	45.77	46.35	45.26	45.51	202426
2020-06-10	45.06	46.08	42.40	42.99	250376
2020-06-11	40.86	41.43	38.68	38.69	305106
2020-06-12	40.38	40.62	37.93	39.12	299750
2020-06-15	37.48	40.71	37.20	40.11	161357
2020-06-16	42.19	42.22	40.27	41.03	263412
2020-06-17	41.28	41.29	39.83	40.04	158197
2020-06-18	39.48	40.35	39.40	39.73	140433
2020-06-19	40.46	40.66	38.87	38.95	378718
2020-06-22	38.48	39.91	38.00	39.71	163359
2020-06-23	40.31	40.83	39.95	40.33	245733
2020-06-24	39.50	39.81	38.27	38.74	266091
2020-06-25	38.30	39.71	38.26	39.65	253069
2020-06-26	39.49	39.92	38.67	38.83	420569
2020-06-29	39.79	41.08	39.75	40.64	174985
2020-06-30	40.20	41.40	40.20	41.15	258013
2020-07-01	41.44	41.71	40.01	40.03	151148
2020-07-02	40.99	41.59	40.15	40.33	126380
2020-07-06	41.35	41.45	40.25	40.50	177530
2020-07-07	40.02	40.70	39.79	39.94	200904
2020-07-08	39.69	40.05	38.92	39.35	139612
2020-07-09	39.17	39.17	37.64	37.83	178725
2020-07-10	38.02	39.00	37.82	38.81	141654
2020-07-13	38.89	39.76	38.66	38.92	138430
2020-07-14	38.97	39.70	38.70	39.39	294725
2020-07-15	40.63	42.00	40.48	41.72	184941
2020-07-16	41.59	42.00	41.25	41.60	170499
2020-07-17	41.47	41.77	40.96	41.47	145961
2020-07-20	41.03	41.30	40.42	40.95	178185
2020-07-21	41.49	42.46	41.49	42.13	256886
2020-07-22	41.66	42.45	41.45	41.71	155489
2020-07-23	41.55	42.74	41.55	42.32	131947
2020-07-24	42.05	42.05	40.69	41.11	203715
2020-07-27	41.09	42.03	40.78	41.97	158461
2020-07-28	41.65	41.92	40.97	41.06	122537
2020-07-29	41.06	42.28	41.06	42.19	200909
2020-07-30	41.28	41.67	41.06	41.28	132504
2020-07-31	41.91	43.28	41.08	42.00	388446
2020-08-03	42.20	42.81	41.91	42.61	218191
2020-08-04	42.25	42.60	41.18	41.85	193299
2020-08-05	42.26	42.50	41.78	42.36	180443
2020-08-06	42.38	42.59	41.80	42.14	108925
2020-08-07	41.88	43.87	41.44	43.82	212659
2020-08-10	43.83	44.61	43.71	43.78	205008
2020-08-11	44.54	45.72	44.54	45.51	232122
2020-08-12	46.21	46.21	45.23	45.62	174061
2020-08-13	45.16	45.62	43.59	45.02	158728
2020-08-14	44.49	45.48	44.45	45.03	151582
2020-08-17	45.25	45.50	44.48	44.58	112420
2020-08-18	44.51	44.57	43.71	43.86	203135
2020-08-19	43.98	44.11	43.27	43.43	157812
2020-08-20	42.72	43.40	42.48	42.49	125646
2020-08-21	42.24	42.85	42.00	42.67	294942
2020-08-24	42.94	43.21	42.39	42.93	152491
2020-08-25	43.32	43.32	42.32	42.55	116036
2020-08-26	42.40	42.73	41.41	42.17	245263
2020-08-27	42.50	43.32	42.40	42.75	144137
2020-08-28	42.90	42.90	41.74	42.06	218393
2020-08-31	41.86	42.60	41.55	41.83	284525
2020-09-01	41.54	42.11	41.13	42.07	151841
2020-09-02	42.30	42.95	42.02	42.67	112886
2020-09-03	43.55	43.91	42.08	42.44	273473
2020-09-04	43.15	43.27	41.71	42.24	145852
2020-09-08	41.86	41.86	40.40	40.52	170358
2020-09-09	40.81	41.07	40.09	40.59	177501
2020-09-10	40.56	40.65	39.75	40.00	167098
2020-09-11	40.31	40.70	39.89	40.05	203921
2020-09-14	40.42	40.84	40.13	40.44	127486
2020-09-15	40.90	41.04	40.20	40.80	163483
2020-09-16	40.92	42.63	40.87	42.44	235124
2020-09-17	41.65	43.24	41.14	43.05	262963
2020-09-18	43.07	43.63	42.90	43.50	787443
2020-09-21	42.47	42.47	41.35	42.29	448693
2020-09-22	42.45	42.72	41.40	42.71	294548
2020-09-23	42.70	43.33	42.41	42.65	361827
2020-09-24	42.77	42.81	41.14	41.48	240337
2020-09-25	41.15	44.01	41.15	43.98	393885
2020-09-28	44.49	45.56	43.95	45.45	375576
2020-09-29	45.62	46.11	45.22	45.87	311402
2020-09-30	45.92	46.85	45.64	46.38	376854
2020-10-01	46.75	47.38	45.65	47.13	721463
2020-10-02	46.16	47.69	45.89	47.06	336090
2020-10-05	47.62	48.28	47.34	48.15	373226
2020-10-06	48.64	49.22	47.90	48.62	330843
2020-10-07	49.38	49.85	48.96	49.41	266341
2020-10-08	49.84	50.07	49.15	49.90	177806
2020-10-09	50.27	50.93	49.99	50.30	120552
2020-10-12	50.32	51.37	50.30	50.80	135957
2020-10-13	50.24	50.79	49.36	49.52	167328
2020-10-14	49.43	50.27	49.36	49.41	102424
2020-10-15	49.02	50.40	48.85	50.20	118369
2020-10-16	50.26	50.44	49.75	49.78	162012
2020-10-19	49.87	50.24	49.32	49.39	103638
2020-10-20	49.80	51.27	49.76	50.56	160423
2020-10-21	50.37	50.79	49.86	49.86	218139
2020-10-22	50.01	51.43	50.01	51.02	249891
2020-10-23	51.34	51.34	49.87	50.30	202945
2020-10-26	49.48	49.93	48.42	48.82	118063
2020-10-27	48.67	48.76	46.83	46.83	231755
2020-10-28	45.92	45.94	43.68	43.76	248196
2020-10-29	43.37	45.55	43.07	44.88	244265
2020-10-30	44.56	44.88	41.99	42.39	328791
2020-11-02	42.97	43.97	42.30	43.79	346757
2020-11-03	44.81	44.81	42.24	43.26	854553
2020-11-04	42.35	43.25	41.78	42.53	250311
2020-11-05	42.80	45.14	42.80	44.35	275323
2020-11-06	44.63	44.81	43.04	43.16	125970
2020-11-09	46.02	50.56	45.26	45.86	379588
2020-11-10	46.51	47.86	46.11	47.59	307851
2020-11-11	47.88	47.99	46.75	47.60	160492
2020-11-12	47.02	47.58	45.52	45.91	133609
2020-11-13	46.35	47.40	46.33	46.66	117896
2020-11-16	47.90	49.03	47.27	49.01	139436
2020-11-17	48.34	49.56	47.94	49.20	201183
2020-11-18	49.20	49.90	48.89	48.93	170858
2020-11-19	48.79	48.99	47.36	48.24	119433
2020-11-20	47.78	49.20	47.29	49.16	221764
2020-11-23	49.76	49.93	49.11	49.47	198585
2020-11-24	50.43	53.23	50.21	52.78	398592
2020-11-25	52.86	53.38	52.17	52.88	366572
2020-11-27	52.82	53.02	52.10	52.89	95916
2020-11-30	52.75	52.89	51.00	51.23	358926
2020-12-01	51.95	53.58	51.76	53.28	288375
2020-12-02	53.08	53.42	52.12	53.25	225872
2020-12-03	53.32	54.91	52.98	54.18	246390
2020-12-04	54.64	56.90	54.64	55.57	286283
2020-12-07	55.22	55.60	54.08	54.72	152956
2020-12-08	54.14	55.37	54.07	55.33	224614
2020-12-09	55.56	56.00	54.93	55.27	153258
2020-12-10	54.77	55.31	54.35	54.90	95853
2020-12-11	54.30	55.11	53.97	54.55	117047
2020-12-14	55.15	55.17	53.16	53.16	342422
2020-12-15	53.73	54.48	52.94	54.41	283866
2020-12-16	54.82	54.98	52.95	53.13	267456
2020-12-17	53.38	54.14	52.99	53.80	386198
2020-12-18	54.00	54.45	52.54	52.91	1028685
2020-12-21	52.26	53.96	52.00	53.88	348762
2020-12-22	53.75	54.28	53.32	53.64	149576
2020-12-23	53.92	54.47	53.27	53.47	226973
2020-12-24	53.65	54.17	53.27	53.91	65853
2020-12-28	54.55	55.05	53.87	53.99	193457
2020-12-29	54.14	54.52	52.45	53.54	155988
2020-12-30	53.72	54.69	53.72	54.25	145929
2020-12-31	54.07	55.05	53.64	54.54	192299
2021-01-04	55.00	55.15	52.58	53.19	231000
2021-01-05	53.25	55.02	53.18	54.58	186527
2021-01-06	55.73	58.87	55.73	57.95	320600
2021-01-07	58.21	59.23	56.25	57.87	551490
2021-01-08	58.38	58.38	56.31	57.09	260061
2021-01-11	56.21	57.27	56.02	56.56	444976
2021-01-12	56.56	58.29	56.56	57.78	147411
2021-01-13	57.47	58.27	57.02	57.64	255949
2021-01-14	58.14	60.06	57.79	59.64	304468
2021-01-15	58.32	58.72	57.01	57.31	281695
2021-01-19	57.96	58.85	57.63	58.30	164519
2021-01-20	58.63	59.48	58.19	59.22	217709
2021-01-21	59.57	59.57	58.24	58.61	166978
2021-01-22	57.92	59.95	57.80	59.87	129695
2021-01-25	59.38	59.76	57.52	57.90	173405
2021-01-26	58.42	58.42	56.55	56.74	101716
2021-01-27	55.39	56.19	53.48	54.99	261254
2021-01-28	56.08	56.08	54.55	54.68	202086
2021-01-29	54.67	54.67	51.63	51.71	323279
2021-02-01	52.74	53.88	51.74	53.47	232491
2021-02-02	54.28	55.29	53.76	54.55	205024
2021-02-03	54.40	54.44	52.67	53.49	133774
2021-02-04	53.52	54.54	53.52	53.94	83614
2021-02-05	54.65	54.65	53.91	54.57	85506
2021-02-08	55.12	56.06	55.12	55.70	85672
2021-02-09	55.80	56.29	54.90	56.10	112528
2021-02-10	56.27	56.70	55.21	55.26	113505
2021-02-11	55.39	55.99	54.44	55.47	190402
2021-02-12	55.01	56.23	54.88	55.36	94120
2021-02-16	55.73	56.00	54.48	54.52	120430
2021-02-17	53.90	55.34	53.90	54.66	118166
2021-02-18	54.48	54.61	53.38	54.29	142440
2021-02-19	54.53	56.24	54.53	56.03	421631
2021-02-22	55.39	57.06	55.38	56.93	225480
2021-02-23	56.38	57.55	55.45	57.07	225054
2021-02-24	56.84	57.84	55.35	57.65	267526
2021-02-25	57.46	57.80	55.48	56.55	656221
2021-02-26	56.49	57.10	55.53	55.59	343920
2021-03-01	56.99	58.92	56.31	58.34	169450
2021-03-02	58.20	58.20	55.87	55.95	157956
2021-03-03	56.01	56.30	55.15	55.16	220599
2021-03-04	55.09	55.10	52.13	52.92	284686
2021-03-05	54.16	55.85	52.63	55.77	367774
2021-03-08	56.31	58.52	56.31	57.64	200672
2021-03-09	58.34	58.46	56.88	57.06	213278
2021-03-10	57.36	58.80	56.99	58.38	150151
2021-03-11	59.10	59.95	58.19	59.50	236976
2021-03-12	59.80	60.90	59.56	60.40	216226
2021-03-15	60.19	61.48	59.05	61.36	156990
2021-03-16	61.00	61.07	59.46	60.60	210480
2021-03-17	60.55	61.66	59.97	61.03	168486
2021-03-18	60.82	62.13	59.65	59.83	330006
2021-03-19	59.82	60.02	57.95	59.58	643252
2021-03-22	59.48	59.80	57.77	59.07	205025
2021-03-23	58.18	59.92	56.70	57.54	323087
2021-03-24	58.08	59.52	56.93	56.96	208164
2021-03-25	56.42	57.69	55.43	57.51	186744
2021-03-26	58.26	59.48	57.62	59.48	217828
2021-03-29	59.08	60.61	58.15	58.20	215146
2021-03-30	58.40	59.22	58.09	58.68	262866
2021-03-31	59.13	59.94	58.01	58.27	314085
2021-04-01	58.66	59.60	58.14	59.55	227912
2021-04-05	60.75	60.75	59.29	60.11	189270
2021-04-06	60.12	60.94	60.12	60.26	81945
2021-04-07	60.66	60.69	58.62	58.87	110293
2021-04-08	59.23	59.34	58.22	58.97	100371
2021-04-09	58.94	60.18	58.73	60.10	108794
2021-04-12	60.10	60.63	59.83	60.16	61162
2021-04-13	59.84	60.32	58.33	58.78	152766
2021-04-14	58.73	59.81	58.62	58.70	147661
2021-04-15	59.67	61.27	59.39	60.26	102568
2021-04-16	60.90	61.05	59.29	59.66	88369
2021-04-19	59.47	59.48	58.31	59.37	168007
2021-04-20	59.20	59.73	58.67	59.41	203964
2021-04-21	59.59	60.42	59.33	60.36	108621
2021-04-22	60.61	61.41	60.28	60.83	170614
2021-04-23	61.22	62.47	60.78	61.99	114354
2021-04-26	62.18	62.55	61.62	61.66	86482
2021-04-27	62.19	62.19	61.29	61.69	82050
2021-04-28	61.57	61.77	61.13	61.62	69053
2021-04-29	62.08	62.17	61.25	62.07	162113
2021-04-30	61.37	61.48	60.37	60.66	188130
2021-05-03	61.55	62.46	60.68	61.90	251014
2021-05-04	61.51	61.64	60.40	61.03	161645
2021-05-05	61.02	61.29	60.23	60.80	96484
2021-05-06	60.96	62.20	60.50	62.05	179224
2021-05-07	63.00	66.19	62.44	63.58	190384
2021-05-10	63.54	64.15	63.00	63.59	206235
2021-05-11	62.35	63.47	62.21	62.88	95720
2021-05-12	62.48	62.66	59.64	59.76	102743
2021-05-13	60.00	62.31	60.00	61.87	110661
2021-05-14	62.47	63.43	62.18	63.05	121157
2021-05-17	62.54	62.61	61.66	62.30	97172
2021-05-18	62.38	62.43	60.78	60.79	81860
2021-05-19	59.73	60.72	59.28	60.72	127419
2021-05-20	60.57	61.69	60.07	61.36	94641
2021-05-21	62.14	63.03	61.56	62.32	101363
2021-05-24	62.62	62.62	61.24	61.66	128589
2021-05-25	62.03	62.77	61.08	61.17	80648
2021-05-26	61.31	62.20	61.31	61.84	93061
2021-05-27	62.52	63.07	62.44	62.54	89680
2021-05-28	62.82	62.82	61.76	62.63	86263
2021-06-01	63.19	64.17	63.01	63.74	158817
2021-06-02	64.01	64.01	62.10	62.28	92226
2021-06-03	61.82	62.41	61.07	62.21	82912
2021-06-04	62.69	62.69	61.85	62.39	77741
2021-06-07	62.79	62.79	61.75	62.23	93981
2021-06-08	62.23	64.15	61.82	63.88	128486
2021-06-09	63.50	64.97	60.15	61.74	600478
2021-06-10	61.37	61.37	59.98	60.18	205102
2021-06-11	60.38	61.15	59.05	59.55	211876
2021-06-14	59.15	59.80	59.06	59.15	167365
2021-06-15	59.35	59.42	58.11	59.08	155961
2021-06-16	58.78	59.59	58.67	59.34	170539
2021-06-17	59.19	59.56	57.69	58.37	211536
2021-06-18	57.25	57.56	56.31	57.10	422428
2021-06-21	57.78	58.96	57.48	58.36	156693
2021-06-22	58.08	59.66	57.65	59.36	206830
2021-06-23	59.35	59.97	58.98	59.01	187130
2021-06-24	59.50	59.74	58.51	59.43	161378
2021-06-25	59.43	60.43	59.06	60.41	455329
2021-06-28	60.16	60.16	59.17	59.49	109977
2021-06-29	59.57	60.30	59.48	59.54	89779
2021-06-30	59.24	61.17	59.24	61.08	206924
2021-07-01	61.66	62.24	60.88	62.20	166011
2021-07-02	62.43	62.50	61.58	62.11	136931
2021-07-06	62.15	62.15	60.00	61.26	144588
2021-07-07	61.27	62.99	61.14	62.30	181364
2021-07-08	61.18	62.61	60.75	61.82	178965
2021-07-09	62.95	63.42	62.70	63.30	107075
2021-07-12	63.09	64.26	62.68	64.14	130458
2021-07-13	63.70	64.31	62.72	63.39	128261
2021-07-14	63.72	63.97	62.61	63.61	165737
2021-07-15	63.28	63.44	62.41	63.33	108995
2021-07-16	63.90	63.96	62.79	62.94	144285
2021-07-19	61.75	62.27	60.57	61.02	163003
2021-07-20	61.41	64.48	61.41	63.76	229718
2021-07-21	64.48	65.33	64.48	64.88	112266
2021-07-22	65.15	65.15	63.76	64.00	143074
2021-07-23	64.42	64.86	63.49	64.57	124134
2021-07-26	64.91	65.85	64.81	64.91	95962
2021-07-27	64.22	65.34	64.00	64.71	57293
2021-07-28	65.30	65.67	64.01	64.72	86379
2021-07-29	65.58	66.60	65.23	66.36	65270
2021-07-30	66.32	66.79	65.63	66.66	115157
2021-08-02	67.10	67.66	65.16	65.31	124684
2021-08-03	65.90	66.00	65.20	65.50	300306
2021-08-04	64.65	65.21	64.15	64.28	98771
2021-08-05	64.34	65.05	64.19	64.95	115223
2021-08-06	64.62	65.38	64.00	65.00	149312
2021-08-09	64.57	64.57	63.29	63.35	157869
2021-08-10	63.35	64.05	62.54	64.00	109778
2021-08-11	64.00	64.73	63.76	64.61	163988
2021-08-12	64.97	65.44	64.19	64.79	119132
2021-08-13	64.99	65.25	64.00	64.13	79026
2021-08-16	63.65	64.11	63.06	63.61	147851
2021-08-17	62.94	62.94	60.94	61.76	152555
2021-08-18	61.60	62.53	61.60	61.74	164208
2021-08-19	61.08	61.83	60.57	61.46	137022
2021-08-20	61.61	62.63	61.35	62.35	102232
2021-08-23	63.00	63.05	62.20	62.48	56194
2021-08-24	62.86	63.50	62.55	63.24	63502
2021-08-25	63.17	64.13	63.04	63.47	65357
2021-08-26	63.56	63.56	62.01	62.03	81901
2021-08-27	62.45	63.97	62.45	63.68	215201
2021-08-30	64.05	64.05	62.84	62.97	87901
2021-08-31	62.97	62.99	62.31	62.48	76085
2021-09-01	62.73	62.73	61.19	61.83	71029
2021-09-02	62.35	62.35	61.56	61.74	72209
2021-09-03	61.45	61.88	60.37	61.25	192656
2021-09-07	61.00	61.00	59.86	60.33	93818
2021-09-08	59.88	60.39	59.48	59.81	156346
2021-09-09	59.97	59.97	58.77	58.88	100930
2021-09-10	59.20	59.20	58.02	58.09	85655
2021-09-13	58.47	58.53	57.27	57.80	99192
2021-09-14	57.91	58.01	56.33	56.65	215112
2021-09-15	56.73	56.78	55.75	56.40	198079
2021-09-16	56.61	56.61	54.74	55.14	136537
2021-09-17	55.10	55.10	53.75	54.46	603434
2021-09-20	53.41	54.25	52.81	54.20	151087
2021-09-21	54.40	54.77	53.34	54.21	150696
2021-09-22	54.62	55.50	54.15	54.91	118848
2021-09-23	55.15	55.85	54.96	55.18	138096
2021-09-24	54.91	55.16	54.03	54.74	166271
2021-09-27	54.95	55.90	54.54	55.21	114398
2021-09-28	55.13	55.13	53.48	53.56	223870
2021-09-29	53.95	55.18	53.36	54.68	449038
2021-09-30	55.09	55.22	53.39	53.45	282206
2021-10-01	53.88	56.19	53.64	56.06	298949
2021-10-04	55.60	57.15	55.52	56.49	175972
2021-10-05	56.85	58.31	56.08	57.76	222062
2021-10-06	57.13	57.77	55.60	57.04	164399
2021-10-07	57.56	58.59	57.38	58.45	156225
2021-10-08	58.40	58.92	58.07	58.75	109580
2021-10-11	58.62	59.48	58.59	58.68	98217
2021-10-12	58.80	59.00	57.75	58.05	150007
2021-10-13	57.99	58.32	57.25	58.09	74046
2021-10-14	58.77	59.65	58.11	59.62	110280
2021-10-15	60.58	60.59	59.39	59.58	153639
2021-10-18	59.10	60.48	58.88	60.34	128552
2021-10-19	60.72	60.72	59.98	60.46	108068
2021-10-20	60.65	61.49	60.37	61.32	64059
2021-10-21	61.07	61.49	59.94	61.47	106659
2021-10-22	61.49	61.87	60.49	60.75	67324
2021-10-25	60.55	60.81	59.91	60.29	102485
2021-10-26	60.63	61.17	59.88	59.92	163412
2021-10-27	59.92	60.11	58.44	58.47	76838
2021-10-28	58.63	59.26	58.40	58.45	136016
2021-10-29	58.38	59.02	57.76	58.09	170351
2021-11-01	58.25	60.20	58.04	60.19	227719
2021-11-02	60.30	61.57	60.05	61.57	91897
2021-11-03	61.12	62.96	60.82	62.09	163469
2021-11-04	57.01	62.30	56.20	62.14	325895
2021-11-05	62.76	66.46	61.97	66.29	242293
2021-11-08	67.17	67.46	66.25	66.70	143781
2021-11-09	66.49	68.08	66.34	67.93	109494
2021-11-10	68.02	68.24	66.94	67.67	100329
2021-11-11	67.61	68.00	65.34	65.56	184594
2021-11-12	66.15	66.72	65.65	65.69	71094
2021-11-15	66.95	67.16	64.72	65.22	258029
2021-11-16	65.22	65.93	64.28	64.63	124908
2021-11-17	64.34	64.34	62.98	63.77	180281
2021-11-18	64.28	64.67	63.10	64.61	159931
2021-11-19	64.43	65.23	63.84	63.85	111071
2021-11-22	64.48	65.20	63.92	64.17	115331
2021-11-23	64.15	64.68	63.36	64.62	147191
2021-11-24	64.12	64.61	63.60	63.94	49683
2021-11-26	61.90	62.79	59.73	60.46	83118
2021-11-29	61.77	61.77	59.78	61.04	145775
2021-11-30	60.10	60.23	57.69	58.15	194886
2021-12-01	59.94	60.69	58.17	58.20	118350
2021-12-02	58.50	60.87	58.50	60.45	106782
2021-12-03	60.84	60.98	58.68	59.39	105842
2021-12-06	60.45	61.61	60.17	60.81	129727
2021-12-07	61.73	62.14	60.99	61.18	76628
2021-12-08	61.56	61.56	60.52	61.20	96314
2021-12-09	60.68	60.68	59.45	59.61	105941
2021-12-10	60.46	60.46	58.95	59.84	124460
2021-12-13	59.84	60.34	59.74	59.79	101479
2021-12-14	59.46	60.50	58.83	58.94	114785
2021-12-15	59.04	59.54	58.40	58.88	302489
2021-12-16	59.49	59.59	57.33	58.02	193130
2021-12-17	57.60	57.92	56.08	56.73	788654
2021-12-20	55.89	55.90	53.61	54.77	293301
2021-12-21	55.80	58.03	55.27	57.99	235291
2021-12-22	57.84	58.65	57.54	57.99	167436
2021-12-23	58.18	58.50	57.82	57.87	73158
2021-12-27	57.94	59.07	57.48	58.82	155498
2021-12-28	58.59	59.61	58.59	59.31	227290
2021-12-29	59.25	59.97	58.62	59.91	89872
2021-12-30	59.81	60.39	59.10	59.23	113157
2021-12-31	59.37	59.93	58.33	59.68	100003
2022-01-03	59.62	60.54	58.24	58.91	166565
2022-01-04	58.73	59.84	58.73	59.27	99011
2022-01-05	59.36	60.36	58.37	58.45	125113
2022-01-06	58.35	59.10	58.00	58.37	137612
2022-01-07	58.17	58.42	56.88	56.95	119660
2022-01-10	56.68	57.06	55.82	56.71	130819
2022-01-11	56.63	57.67	55.72	57.03	80416
2022-01-12	56.99	57.39	56.15	56.29	125818
2022-01-13	56.79	57.76	56.39	56.58	81250
2022-01-14	55.69	56.57	55.44	56.46	83535
2022-01-18	55.66	56.28	54.35	54.42	110122
2022-01-19	54.63	55.00	53.25	53.39	127891
2022-01-20	53.80	54.62	51.80	51.85	175082
2022-01-21	51.68	53.65	50.99	51.92	261879
2022-01-24	51.11	53.41	50.08	53.16	219583
2022-01-25	52.44	53.86	50.73	51.98	201184
2022-01-26	52.78	53.42	49.92	50.59	202665
2022-01-27	50.93	51.68	49.45	49.72	328376
2022-01-28	49.75	49.98	48.21	49.93	153832
2022-01-31	49.56	52.29	49.45	52.18	268084
2022-02-01	52.20	52.57	50.88	52.44	257330
2022-02-02	52.38	52.80	51.40	51.97	162923
2022-02-03	51.52	52.55	50.70	50.82	88527
2022-02-04	50.36	50.79	49.17	50.42	97529
2022-02-07	50.30	51.09	49.88	50.03	90790
2022-02-08	50.34	51.18	50.34	51.02	122391
2022-02-09	51.75	52.73	51.48	51.81	110823
2022-02-10	50.67	52.00	50.63	50.97	145724
2022-02-11	51.16	51.50	49.67	50.78	173994
2022-02-14	51.10	51.87	50.53	51.44	188303
2022-02-15	51.98	53.00	51.95	52.54	104128
2022-02-16	52.23	54.35	52.23	53.67	149246
2022-02-17	53.43	53.43	52.52	52.71	117221
2022-02-18	52.61	53.07	51.72	52.01	109594
2022-02-22	51.53	52.45	50.94	51.65	177436
2022-02-23	51.95	52.41	50.18	50.33	103447
2022-02-24	47.50	49.76	47.05	49.48	262209
2022-02-25	49.75	51.53	49.75	50.53	185193
2022-02-28	49.84	51.48	49.17	50.70	228853
2022-03-01	50.76	50.76	48.55	48.97	292310
2022-03-02	49.68	50.77	49.55	50.41	111237
2022-03-03	50.86	50.88	49.39	50.03	98485
2022-03-04	49.30	49.61	48.65	48.97	99763
2022-03-07	49.22	49.29	47.85	47.98	116446
2022-03-08	47.93	49.35	47.63	48.12	82162
2022-03-09	49.19	50.54	49.14	50.24	120224
2022-03-10	49.16	49.38	48.16	48.99	148910
2022-03-11	49.27	49.76	48.26	48.51	162074
2022-03-14	48.92	49.53	48.29	48.87	103476
2022-03-15	48.98	49.40	48.21	49.14	116789
2022-03-16	49.72	50.63	48.94	50.15	121550
2022-03-17	49.84	50.87	49.46	50.62	65889
2022-03-18	50.65	51.27	50.15	51.25	258927
2022-03-21	51.20	51.26	50.15	50.67	83349
2022-03-22	51.10	51.61	49.88	50.00	97225
2022-03-23	49.70	49.70	48.37	48.55	88376
2022-03-24	48.65	48.65	47.71	48.06	85840
2022-03-25	48.20	48.95	47.84	48.91	157172
2022-03-28	48.98	49.50	48.62	49.23	139904
2022-03-29	49.96	51.45	49.96	51.06	199195
2022-03-30	51.06	51.57	50.83	51.00	180029
2022-03-31	50.70	51.41	49.23	49.41	137113
2022-04-01	49.31	50.27	48.92	50.22	190741
2022-04-04	49.99	49.99	47.51	48.10	195950
2022-04-05	47.99	48.57	47.26	47.79	173086
2022-04-06	47.43	48.01	47.25	47.77	222411
2022-04-07	47.75	47.75	46.93	46.97	128789
2022-04-08	46.96	46.98	45.72	45.78	286441
2022-04-11	45.45	46.41	45.18	45.23	169626
2022-04-12	46.00	46.83	45.19	45.33	108127
2022-04-13	45.44	45.87	45.19	45.25	159480
2022-04-14	45.47	46.59	44.66	44.73	163078
2022-04-18	44.61	45.66	44.61	45.03	150994
2022-04-19	45.30	46.34	45.06	45.96	122527
2022-04-20	46.58	46.95	46.19	46.29	122440
2022-04-21	46.93	47.48	45.43	45.91	109114
2022-04-22	45.58	46.20	44.54	44.61	92942
2022-04-25	44.16	44.94	43.26	44.77	184106
2022-04-26	44.23	44.71	42.75	42.79	165114
2022-04-27	42.71	43.18	42.34	42.70	126131
2022-04-28	42.97	43.49	42.01	43.22	85230
2022-04-29	42.88	43.25	41.70	41.90	136107
2022-05-02	42.10	43.58	41.66	43.54	271713
2022-05-03	43.41	44.77	43.09	43.91	187535
2022-05-04	44.06	45.90	43.94	45.55	148324
2022-05-05	45.60	46.38	44.66	45.48	209588
2022-05-06	45.51	45.51	44.15	45.01	220717
2022-05-09	44.45	45.54	44.13	45.00	221059
2022-05-10	45.48	46.64	44.86	45.12	475585
2022-05-11	44.81	45.81	44.39	44.71	403184
2022-05-12	44.78	46.11	44.44	45.99	223312
2022-05-13	46.34	47.37	45.99	46.36	219971
2022-05-16	45.98	46.51	45.02	46.07	215794
2022-05-17	46.77	48.53	46.75	48.20	198416
2022-05-18	47.48	48.23	47.28	47.43	379711
2022-05-19	47.13	48.17	46.85	47.05	241400
2022-05-20	47.36	48.20	46.77	48.12	376073
2022-05-23	48.41	48.81	47.52	47.82	205803
2022-05-24	47.65	48.52	47.01	48.40	212246
2022-05-25	48.08	50.06	48.03	49.64	266238
2022-05-26	50.01	50.71	49.69	50.03	201592
2022-05-27	50.50	51.23	50.10	50.62	149018
2022-05-31	50.15	50.62	49.57	50.33	238658
2022-06-01	50.49	51.05	50.00	50.73	151126
2022-06-02	50.70	52.07	50.59	52.05	238945
2022-06-03	51.73	52.44	51.33	52.01	182145
2022-06-06	52.50	52.96	51.88	52.86	198955
2022-06-07	52.60	53.72	52.33	53.64	147840
2022-06-08	53.28	53.97	52.94	53.58	247833
2022-06-09	53.26	54.37	52.88	53.18	263705
2022-06-10	52.42	52.66	50.75	51.28	346195
2022-06-13	50.17	51.29	49.80	50.12	374289
2022-06-14	50.11	51.16	49.92	50.73	361124
2022-06-15	51.26	51.26	49.96	50.64	311969
2022-06-16	49.93	50.34	48.96	50.25	627701
2022-06-17	51.52	51.94	50.60	51.86	793348
2022-06-21	52.35	52.92	51.67	52.53	338362
2022-06-22	52.01	54.03	51.40	53.30	258051
2022-06-23	53.22	53.77	52.53	53.47	302952
2022-06-24	53.65	55.21	53.65	54.43	1221070
2022-06-27	54.71	54.80	54.00	54.36	151708
2022-06-28	54.49	54.78	53.69	53.73	189873
2022-06-29	53.39	53.77	50.88	51.03	251821
2022-06-30	50.58	52.88	50.23	52.84	285902
2022-07-01	52.60	53.55	52.32	53.44	134293
2022-07-05	52.63	53.44	51.65	53.11	269220
2022-07-06	52.81	53.83	52.33	53.48	123747
2022-07-07	53.84	54.50	53.22	54.44	233083
2022-07-08	54.30	54.78	53.90	54.45	213027
2022-07-11	54.21	54.63	53.72	54.01	105409
2022-07-12	53.81	54.49	52.59	52.65	193173
2022-07-13	52.04	52.48	51.43	51.65	107220
2022-07-14	50.89	51.49	49.67	50.22	166660
2022-07-15	51.09	52.02	50.30	51.96	176245
2022-07-18	52.43	52.84	51.68	51.95	138618
2022-07-19	52.62	54.58	52.62	54.38	193330
2022-07-20	54.52	55.67	54.21	55.51	190658
2022-07-21	55.09	56.74	54.19	56.61	157540
2022-07-22	56.81	57.43	55.99	56.60	111843
2022-07-25	56.35	56.90	55.71	56.05	153934
2022-07-26	56.15	57.06	55.61	56.57	154678
2022-07-27	56.67	56.94	56.20	56.50	180374
2022-07-28	56.93	58.44	56.74	58.38	149438
2022-07-29	58.38	59.46	58.27	59.13	131416
2022-08-01	58.64	59.62	57.99	59.07	236973
2022-08-02	58.98	59.49	58.07	58.77	155416
2022-08-03	59.36	59.53	58.20	58.24	235493
2022-08-04	58.55	58.80	57.28	57.37	197753
2022-08-05	58.12	59.63	56.93	59.55	357304
2022-08-08	60.05	60.88	59.04	59.87	162854
2022-08-09	59.88	59.88	58.27	58.86	171357
2022-08-10	59.90	60.80	59.53	60.53	192827
2022-08-11	61.35	61.51	60.46	60.60	81738
2022-08-12	60.75	62.15	60.40	62.15	90932
2022-08-15	61.65	63.97	61.65	63.96	118660
2022-08-16	63.80	64.11	62.95	63.40	194187
2022-08-17	62.74	64.04	62.24	63.24	153741
2022-08-18	63.05	63.51	62.93	63.46	114540
2022-08-19	63.08	63.08	61.39	61.74	140049
2022-08-22	61.02	61.50	59.97	60.62	96549
2022-08-23	60.35	60.67	59.79	59.82	111019
2022-08-24	59.49	61.00	58.62	60.80	112146
2022-08-25	60.62	62.13	60.42	61.93	146267
2022-08-26	61.84	61.84	58.82	59.06	95677
2022-08-29	58.51	58.80	57.84	58.48	105676
2022-08-30	58.68	58.96	57.03	57.35	130929
2022-08-31	57.36	57.52	56.46	57.06	146942
2022-09-01	56.58	57.31	56.11	57.28	136180
2022-09-02	57.55	57.88	56.90	57.04	306129
2022-09-06	57.43	57.43	55.95	56.21	186184
2022-09-07	56.19	57.68	56.03	57.66	126108
2022-09-08	57.16	59.00	56.73	58.89	129423
2022-09-09	59.28	59.95	59.05	59.35	84585
2022-09-12	59.91	60.29	59.53	60.05	96259
2022-09-13	58.78	59.08	57.69	58.08	137063
2022-09-14	57.99	57.99	56.52	57.18	152360
2022-09-15	56.79	57.65	56.71	57.06	133545
2022-09-16	56.37	56.37	54.88	55.84	494588
2022-09-19	55.51	57.53	55.50	57.45	108608
2022-09-20	56.78	56.78	55.52	55.99	94805
2022-09-21	56.84	57.22	55.59	55.93	122835
2022-09-22	55.38	55.39	54.18	54.90	93593
2022-09-23	54.35	54.57	53.44	54.14	123172
2022-09-26	53.70	54.93	53.56	53.79	142672
2022-09-27	54.46	54.85	53.19	53.83	126288
2022-09-28	54.53	56.10	53.97	55.55	167260
2022-09-29	54.84	55.20	54.31	55.16	152596
2022-09-30	55.44	57.36	54.73	55.22	430556
2022-10-03	55.87	56.69	55.48	56.08	138079
2022-10-04	56.85	59.22	56.85	59.16	148152
2022-10-05	58.12	59.53	58.06	59.25	116665
2022-10-06	59.13	60.06	59.13	59.94	133252
2022-10-07	59.34	59.34	57.82	58.27	109707
2022-10-10	58.70	59.00	57.08	57.53	173505
2022-10-11	57.66	58.79	56.82	58.42	195739
2022-10-12	58.11	58.66	56.99	57.07	104614
2022-10-13	56.10	59.45	55.91	59.25	118074
2022-10-14	59.07	59.49	57.21	57.40	117217
2022-10-17	58.46	60.82	58.46	60.59	230539
2022-10-18	61.99	63.19	61.85	62.21	243376
2022-10-19	61.38	62.55	61.38	62.36	161100
2022-10-20	62.00	63.00	60.07	60.82	153637
2022-10-21	61.41	63.85	60.77	63.68	179002
2022-10-24	64.14	65.39	64.02	64.81	192667
2022-10-25	64.31	64.95	63.08	63.12	195467
2022-10-26	64.09	64.09	62.37	62.57	353904
2022-10-27	63.46	65.17	63.18	64.75	231194
2022-10-28	65.50	67.85	64.54	67.67	283713
2022-10-31	67.57	67.60	65.84	65.84	259997
2022-11-01	66.01	66.25	64.75	65.63	249138
2022-11-02	65.43	66.13	62.88	63.16	222767
2022-11-03	62.26	64.26	61.49	63.56	128071
2022-11-04	65.90	68.70	64.94	67.05	394813
2022-11-07	67.40	70.20	66.29	69.98	225730
2022-11-08	70.59	70.95	68.58	69.44	233832
2022-11-09	68.81	70.74	68.17	70.13	266482
2022-11-10	72.24	73.36	72.09	73.08	235842
2022-11-11	72.84	75.25	72.45	72.51	225917
2022-11-14	71.63	72.00	70.49	70.64	206640
2022-11-15	71.01	72.01	70.27	71.17	282245
2022-11-16	70.97	71.56	69.97	70.63	237343
2022-11-17	69.59	70.73	68.86	69.86	212778
2022-11-18	71.17	71.55	70.59	70.84	144664
2022-11-21	70.91	71.51	70.69	70.77	143623
2022-11-22	71.14	71.14	69.96	70.24	127186
2022-11-23	70.05	71.11	69.91	70.68	108167
2022-11-25	70.81	71.28	70.54	70.80	35710
2022-11-28	70.42	70.42	67.32	67.57	174159
2022-11-29	67.45	68.72	66.65	66.67	162786
2022-11-30	66.69	67.02	66.00	66.90	538329
2022-12-01	67.14	67.87	65.92	67.81	196062
2022-12-02	67.05	69.88	67.05	69.49	136322
2022-12-05	68.76	69.36	67.00	67.23	312054
2022-12-06	67.57	67.57	65.50	66.01	178369
2022-12-07	66.16	66.86	65.56	66.19	112295
2022-12-08	66.66	67.56	66.11	67.44	175606
2022-12-09	67.18	67.71	66.34	66.35	144316
2022-12-12	66.54	66.92	65.91	66.90	245402
2022-12-13	69.08	69.18	67.30	67.37	209022
2022-12-14	67.30	68.75	66.88	67.30	141494
2022-12-15	66.50	66.50	64.21	64.42	171056
2022-12-16	63.74	64.21	63.01	63.99	628810
2022-12-19	64.13	65.51	63.92	64.69	169320
2022-12-20	64.91	65.72	64.44	64.97	173734
2022-12-21	65.60	67.73	65.06	67.19	159797
2022-12-22	66.35	66.45	64.15	65.10	128231
2022-12-23	64.92	65.91	64.57	65.30	77324
2022-12-27	65.29	66.40	65.15	65.90	65527
2022-12-28	65.93	66.67	64.91	64.92	73138
2022-12-29	65.68	67.12	65.68	66.86	98026
2022-12-30	66.16	66.70	65.03	65.65	118923
2023-01-03	66.07	66.52	65.45	66.50	130958
2023-01-04	67.00	67.63	66.17	66.26	135961
2023-01-05	66.15	66.49	65.33	65.74	95073
2023-01-06	66.39	68.36	66.19	67.93	102036
2023-01-09	68.50	69.07	67.41	67.99	145782
2023-01-10	67.64	69.70	67.64	69.30	133445
2023-01-11	69.41	69.99	68.86	69.87	119619
2023-01-12	70.44	70.95	69.71	70.93	123030
2023-01-13	70.32	73.14	70.32	73.00	155175
2023-01-17	73.01	73.41	71.15	71.25	121395
2023-01-18	71.18	72.00	69.84	70.13	117223
2023-01-19	70.15	70.57	68.92	69.74	145693
2023-01-20	70.33	71.20	69.77	70.76	194510
2023-01-23	70.63	71.67	70.55	71.39	91501
2023-01-24	70.91	72.73	70.86	72.32	145542
2023-01-25	71.80	72.30	71.13	71.32	102004
2023-01-26	71.75	72.82	70.25	71.84	82234
2023-01-27	71.59	73.16	71.35	72.77	141094
2023-01-30	72.26	73.61	72.08	72.09	150737
2023-01-31	72.52	75.10	72.52	75.01	230523
2023-02-01	74.43	76.69	73.89	75.44	192278
2023-02-02	76.00	77.36	75.85	77.20	136661
2023-02-03	76.59	78.30	76.38	76.71	162240
2023-02-06	76.20	76.47	75.15	75.98	118676
2023-02-07	75.41	75.63	73.99	74.88	135463
2023-02-08	74.51	75.10	74.01	74.39	89851
2023-02-09	75.11	75.50	72.38	72.87	139825
2023-02-10	72.59	73.79	72.42	73.28	84058
2023-02-13	73.50	74.38	73.00	74.04	152522
2023-02-14	73.51	74.35	72.21	72.43	323845
2023-02-15	71.93	72.22	70.11	72.16	421535
2023-02-16	71.28	73.66	71.19	72.22	231864
2023-02-17	72.65	73.61	72.45	73.56	198928
2023-02-21	73.10	73.96	71.59	71.75	252399
2023-02-22	72.00	73.03	71.48	72.39	191329
2023-02-23	72.51	73.60	71.97	73.33	212814
2023-02-24	72.41	74.18	70.48	71.84	332077
2023-02-27	72.67	73.09	70.44	70.59	265620
2023-02-28	70.56	71.47	70.27	70.44	359030
2023-03-01	70.40	72.31	70.40	71.93	151748
2023-03-02	71.36	72.73	70.95	72.47	126517
2023-03-03	72.89	73.89	71.78	73.18	163984
2023-03-06	72.92	72.95	70.33	70.83	200961
2023-03-07	71.03	71.50	70.04	70.79	229934
2023-03-08	71.16	71.80	70.66	70.95	120041
2023-03-09	71.30	71.30	69.42	69.67	116329
2023-03-10	69.47	69.47	66.84	67.88	287933
2023-03-13	66.60	67.04	65.64	66.06	177354
2023-03-14	68.20	69.63	67.63	69.57	260752
2023-03-15	67.41	67.53	66.00	66.60	316379
2023-03-16	65.62	69.29	65.35	68.87	248602
2023-03-17	68.27	68.27	65.81	66.30	676413
2023-03-20	67.08	69.12	67.08	68.34	188407
2023-03-21	69.67	70.78	69.61	70.06	199587
2023-03-22	70.20	70.30	67.88	68.00	179454
2023-03-23	68.22	69.37	66.42	67.42	179676
2023-03-24	66.42	67.37	65.80	66.77	182591
2023-03-27	67.92	68.78	67.29	67.76	150198
2023-03-28	67.58	69.50	67.58	69.46	156871
2023-03-29	70.17	70.51	69.35	70.39	159165
2023-03-30	70.87	71.44	69.77	70.15	153227
2023-03-31	70.70	71.09	69.72	70.58	382786
2023-04-03	70.44	72.67	70.44	71.60	235401
2023-04-04	72.31	72.41	67.60	68.36	209993
2023-04-05	67.77	67.77	66.61	67.13	137956
2023-04-06	67.32	67.32	66.33	66.75	114159
2023-04-10	66.42	67.99	66.42	67.54	191246
2023-04-11	68.02	68.63	67.18	67.30	179459
2023-04-12	67.88	68.50	67.36	67.77	176858
2023-04-13	67.84	67.99	66.24	67.45	251542
2023-04-14	67.51	68.44	66.64	66.81	149844
2023-04-17	67.60	67.80	66.49	66.83	156912
2023-04-18	67.35	67.53	66.02	66.29	160167
2023-04-19	66.25	66.95	65.96	66.40	306798
2023-04-20	65.87	67.15	65.87	66.99	244256
2023-04-21	67.23	67.35	66.17	66.26	166209
2023-04-24	66.42	67.32	65.80	66.03	145992
2023-04-25	65.38	66.18	65.10	65.16	148056
2023-04-26	64.31	64.62	62.49	62.86	187637
2023-04-27	63.31	64.31	63.00	64.25	220400
2023-04-28	63.88	65.00	63.62	63.68	228951
2023-05-01	64.18	66.05	63.68	64.58	335007
2023-05-02	64.45	65.06	62.86	64.28	264641
2023-05-03	64.47	64.95	62.33	62.39	306205
2023-05-04	62.20	62.53	61.09	61.68	227099
2023-05-05	69.92	75.34	68.76	74.10	814167
2023-05-08	74.65	74.89	70.84	71.85	405281
2023-05-09	71.46	73.98	71.33	73.48	379574
2023-05-10	74.28	74.45	71.57	72.96	223713
2023-05-11	72.34	73.28	71.60	72.75	173846
2023-05-12	72.93	74.82	72.26	72.81	217350
2023-05-15	73.00	74.42	72.59	73.18	213869
2023-05-16	72.55	72.84	71.89	71.92	149965
2023-05-17	75.70	77.79	74.56	76.85	444764
2023-05-18	76.48	78.92	76.47	78.54	266127
2023-05-19	80.00	80.00	78.00	78.77	238188
2023-05-22	78.53	79.60	77.66	78.05	204104
2023-05-23	77.45	78.78	76.77	77.16	181301
2023-05-24	76.75	76.85	75.54	75.69	176763
2023-05-25	75.88	76.73	75.61	76.72	134781
2023-05-26	76.58	77.66	76.08	76.58	138596
2023-05-30	76.60	77.40	76.23	77.03	202278
2023-05-31	76.92	77.27	75.91	76.36	401396
2023-06-01	76.34	77.32	75.75	77.32	231050
2023-06-02	78.86	82.46	78.74	82.10	353173
2023-06-05	81.18	81.10	78.00	82.10	244589
2023-06-06	81.09	83.99	81.09	83.32	307407
2023-06-07	83.74	85.49	83.74	85.20	229958
2023-06-08	84.84	85.51	83.70	83.91	261359
2023-06-09	84.17	84.59	83.20	84.58	145301
2023-06-12	84.99	85.47	84.07	84.09	236176
2023-06-13	84.24	85.61	84.24	84.96	362643
2023-06-14	85.42	85.45	82.21	82.53	240833
2023-06-15	82.53	82.88	81.93	82.50	288230
2023-06-16	84.00	84.65	82.53	83.49	663517
2023-06-20	83.19	84.57	82.57	83.53	141181
2023-06-21	83.26	84.33	83.01	83.39	133885
2023-06-22	83.05	83.08	81.93	82.46	203426
2023-06-23	81.41	82.91	81.00	81.88	1468070
2023-06-26	81.51	83.21	81.51	81.78	194578
2023-06-27	82.21	83.51	82.21	83.18	147696
2023-06-28	83.18	83.86	82.92	83.47	144865
2023-06-29	83.42	84.48	83.00	84.01	246567
2023-06-30	84.93	85.67	83.82	84.97	217633
2023-07-03	84.54	85.85	84.21	85.15	73177
2023-07-05	82.63	82.97	79.12	79.17	335580
2023-07-06	78.71	79.36	77.80	78.59	189815
2023-07-07	78.71	80.24	78.67	79.50	167253
2023-07-10	79.27	80.71	79.27	80.56	229779
2023-07-11	80.69	81.24	79.45	79.65	174737
2023-07-12	80.80	80.83	79.53	79.76	163888
2023-07-13	79.26	80.63	79.26	80.53	261648
2023-07-14	80.54	81.27	79.51	80.37	168743
2023-07-17	80.42	81.94	80.42	81.55	209570
2023-07-18	81.60	82.20	81.10	81.96	150172
2023-07-19	81.76	82.03	79.79	81.75	206337
2023-07-20	82.13	82.13	80.37	81.28	128495
2023-07-21	82.00	82.40	81.30	81.71	273782
2023-07-24	81.71	82.40	81.05	81.83	175727
2023-07-25	81.13	82.23	81.13	81.66	173161
2023-07-26	81.66	82.74	81.38	82.51	269425
2023-07-27	83.25	83.78	82.57	83.53	148376
2023-07-28	84.40	84.85	82.85	82.86	235835
2023-07-31	83.02	85.08	83.02	84.61	145422
2023-08-01	84.25	85.05	83.70	84.29	145430
2023-08-02	83.11	83.81	82.75	83.00	146160
2023-08-03	88.76	91.94	87.61	88.60	399487
2023-08-04	88.40	88.40	84.51	84.57	418283
2023-08-07	84.64	85.42	82.81	83.64	318732
2023-08-08	82.39	82.91	80.77	80.77	296778
2023-08-09	80.42	81.11	79.33	79.89	198322
2023-08-10	79.51	80.40	77.92	79.80	234529
2023-08-11	79.60	79.76	78.30	78.70	175056
2023-08-14	78.10	78.24	76.94	78.08	166658
2023-08-15	78.01	79.73	77.60	79.35	168058
2023-08-16	78.91	80.79	78.91	80.51	277211
2023-08-17	80.47	80.97	79.71	79.87	290450
2023-08-18	79.06	79.79	78.02	78.25	240000
2023-08-21	78.30	78.94	77.75	78.14	161308
2023-08-22	78.29	80.10	78.29	79.35	140537
2023-08-23	79.33	80.10	78.96	79.59	131761
2023-08-24	79.03	79.85	77.60	77.83	162719
2023-08-25	78.39	79.42	77.49	78.49	99428
2023-08-28	79.01	79.81	79.01	79.27	72965
2023-08-29	79.05	80.00	79.05	79.27	109137
2023-08-30	79.52	80.27	79.17	79.70	158213
2023-08-31	80.14	80.39	78.90	79.02	181244
2023-09-01	80.00	81.00	79.61	79.98	154560
2023-09-05	78.94	78.94	76.61	77.15	206550
2023-09-06	77.71	78.37	76.93	77.56	128906
2023-09-07	77.78	78.78	77.07	78.61	146863
2023-09-08	78.28	78.74	77.87	78.27	133061
2023-09-11	79.10	81.01	78.46	80.10	306198
2023-09-12	79.43	80.15	78.99	79.78	151253
2023-09-13	79.45	79.72	78.02	78.55	200785
2023-09-14	79.21	79.90	78.31	79.82	164601
2023-09-15	80.03	80.46	78.35	79.06	653763
2023-09-18	79.40	81.26	79.22	79.81	160194
2023-09-19	80.37	82.10	80.08	80.92	235798
2023-09-20	81.26	81.34	79.80	79.83	174135
2023-09-21	80.29	80.54	78.95	80.20	178292
2023-09-22	80.27	81.30	80.11	80.13	154482
2023-09-25	79.74	80.91	79.67	80.47	119425
2023-09-26	80.01	81.01	78.75	78.77	153029
2023-09-27	78.77	81.41	78.77	81.05	134922
2023-09-28	81.18	83.61	81.18	83.07	285441
2023-09-29	83.54	83.54	81.11	81.40	226808
2023-10-02	81.38	81.71	80.32	81.41	212328
2023-10-03	81.03	81.72	80.36	80.41	184785
2023-10-04	80.86	81.80	80.15	80.99	166998
2023-10-05	81.25	81.49	80.20	80.69	165691
2023-10-06	80.32	82.35	80.16	80.81	130154
2023-10-09	80.16	80.96	79.54	80.84	166758
2023-10-10	81.51	82.77	81.24	81.26	143824
2023-10-11	81.31	82.47	81.28	82.46	108119
2023-10-12	82.76	82.76	80.35	80.86	197682
2023-10-13	81.22	81.22	79.63	79.91	130945
2023-10-16	81.04	82.11	80.84	81.40	100658
2023-10-17	80.62	82.23	80.62	81.50	271054
2023-10-18	80.63	81.00	79.15	79.50	180092
2023-10-19	79.09	79.50	77.84	77.91	193326
2023-10-20	79.60	80.47	78.57	79.10	295684
2023-10-23	79.13	79.65	78.50	78.51	160100
2023-10-24	79.48	79.97	78.11	79.74	491755
2023-10-25	79.62	80.46	78.69	79.73	144759
2023-10-26	80.21	81.53	79.36	79.53	215565
2023-10-27	79.42	79.79	78.37	78.63	210660
2023-10-30	79.29	79.60	78.88	79.45	114605
2023-10-31	79.45	80.46	78.87	80.12	178796
2023-11-01	79.81	81.48	78.96	81.01	173314
2023-11-02	81.91	83.36	81.89	83.04	191734
2023-11-03	81.10	83.89	77.90	82.51	364776
2023-11-06	83.00	85.00	81.43	84.95	288439
2023-11-07	84.54	84.56	83.27	84.32	185475
2023-11-08	84.46	84.78	82.83	84.20	147626
2023-11-09	84.42	84.58	83.27	83.37	139953
2023-11-10	83.50	84.26	82.93	83.75	151059
2023-11-13	83.38	85.02	83.15	84.60	122488
2023-11-14	86.56	88.25	86.16	88.20	182835
2023-11-15	88.06	89.29	86.26	86.57	250325
2023-11-16	86.87	86.87	85.96	86.19	85511
2023-11-17	86.86	87.47	86.30	86.97	174629
2023-11-20	87.11	87.33	86.63	86.94	89964
2023-11-21	86.44	86.78	85.31	86.10	98421
2023-11-22	86.76	87.15	85.62	86.01	85217
2023-11-24	86.09	86.87	86.09	86.72	40267
2023-11-27	86.16	86.75	85.90	86.26	98116
2023-11-28	86.38	86.89	84.37	84.45	125501
2023-11-29	85.31	85.48	83.98	84.07	109630
2023-11-30	84.66	85.37	84.62	85.31	117808
2023-12-01	84.74	88.09	84.74	87.54	166206
2023-12-04	87.00	90.40	86.42	90.36	215213
2023-12-05	90.28	90.28	87.97	88.84	173346
2023-12-06	89.76	90.43	88.23	88.54	128181
2023-12-07	88.42	88.42	87.08	88.23	177684
2023-12-08	88.01	89.34	87.79	88.82	118348
2023-12-11	89.13	89.93	88.87	89.62	110426
2023-12-12	90.06	91.39	89.09	90.96	156876
2023-12-13	90.47	93.98	90.28	93.01	314085
2023-12-14	94.88	96.01	93.02	96.01	587130
2023-12-15	96.26	96.45	95.00	95.61	822661
2023-12-18	96.30	97.83	94.28	97.48	300730
2023-12-19	98.47	99.95	97.50	99.93	240109
2023-12-20	100.00	101.34	98.68	99.03	274242
2023-12-21	99.99	99.99	97.21	98.06	321420
2023-12-22	98.65	101.05	98.64	100.67	197703
2023-12-26	101.07	102.59	100.59	102.58	159457
2023-12-27	103.23	104.16	102.22	102.70	191059
2023-12-28	102.31	103.48	102.03	102.27	119833
2023-12-29	102.05	103.09	100.93	101.01	184724
2024-01-02	99.96	100.89	98.24	99.15	228143
2024-01-03	99.21	99.21	96.38	96.66	216267
2024-01-04	96.91	98.12	96.82	97.05	182035
2024-01-05	96.00	97.06	95.52	96.72	189182
2024-01-08	96.60	96.86	95.77	96.81	101880
2024-01-09	95.58	97.79	95.00	97.77	186472
2024-01-10	98.11	98.89	97.69	98.85	119841
2024-01-11	98.49	99.90	97.16	99.83	255190
2024-01-12	101.19	101.86	98.72	99.85	91023
2024-01-16	98.96	99.76	98.07	99.05	119638
2024-01-17	97.55	98.96	97.55	97.90	165994
2024-01-18	98.34	100.34	98.16	99.96	302860
2024-01-19	100.39	100.83	98.46	100.61	187889
2024-01-22	101.54	103.06	101.54	101.99	199511
2024-01-23	102.73	103.26	101.39	102.38	172441
2024-01-24	103.68	103.68	101.68	101.90	110627
2024-01-25	103.51	103.79	101.93	102.54	135384
2024-01-26	103.50	104.26	102.66	103.28	115071
2024-01-29	102.97	104.01	102.67	103.66	161614
2024-01-30	103.63	104.82	103.00	104.73	97141
2024-01-31	104.88	104.96	100.59	100.64	254691
2024-02-01	101.57	103.92	100.93	103.65	199441
2024-02-02	102.14	105.76	102.14	105.57	193413
2024-02-05	104.23	104.40	102.45	103.42	115903
2024-02-06	103.10	105.38	103.10	104.25	101697
2024-02-07	104.34	106.73	103.95	105.77	141040
2024-02-08	106.66	107.66	106.01	106.63	133467
2024-02-09	106.52	109.11	106.52	108.44	161650
2024-02-12	108.45	109.83	107.95	108.88	150063
2024-02-13	105.94	107.80	104.62	105.70	209591
2024-02-14	107.15	108.01	106.52	107.56	151172
2024-02-15	108.51	109.83	107.71	109.57	213262
2024-02-16	109.08	111.04	109.07	110.37	187726
2024-02-20	109.91	110.14	107.23	108.51	514284
2024-02-21	108.77	110.29	107.92	109.62	353997
2024-02-22	108.94	112.07	108.94	111.43	301154
2024-02-23	111.33	113.13	103.11	108.62	877541
2024-02-26	109.45	110.50	107.23	109.69	374020
2024-02-27	110.93	114.28	110.62	114.22	541733
2024-02-28	113.34	116.41	112.95	116.40	284595
2024-02-29	117.47	117.47	114.70	117.19	427440
2024-03-01	117.00	117.07	113.99	114.82	310961
2024-03-04	114.72	116.18	113.80	115.46	207927
2024-03-05	114.78	116.04	112.53	113.49	192555
2024-03-06	114.11	115.00	113.44	114.16	102847
2024-03-07	115.22	116.81	115.04	116.64	166530
2024-03-08	117.38	118.14	115.01	115.64	133679
2024-03-11	115.03	115.05	113.25	114.20	126869
2024-03-12	114.18	115.78	113.18	115.47	211290
2024-03-13	115.81	117.68	115.32	116.98	186552
2024-03-14	116.54	117.44	115.27	116.30	164600
2024-03-15	115.65	117.72	114.99	116.83	444541
2024-03-18	116.97	118.34	116.44	116.71	176772
2024-03-19	116.78	118.76	116.70	118.10	161952
2024-03-20	117.93	119.69	116.91	118.59	214479
2024-03-21	119.30	122.09	118.95	121.32	217172
2024-03-22	121.28	121.92	119.55	119.62	245425
2024-03-25	120.64	121.80	117.55	117.74	228227
2024-03-26	118.06	121.69	117.93	120.64	320420
2024-03-27	122.27	122.97	120.21	121.42	207447
2024-03-28	121.30	123.40	120.50	123.13	292908
2024-04-01	123.98	123.98	121.05	121.70	168811
2024-04-02	121.14	121.30	118.29	119.11	407295
2024-04-03	118.85	122.22	118.84	121.27	373747
2024-04-04	122.76	124.81	119.90	120.59	331887
2024-04-05	120.30	122.19	120.03	121.07	293943
2024-04-08	122.19	122.45	120.25	121.29	289649
2024-04-09	121.28	123.05	118.93	122.34	338200
2024-04-10	119.56	123.20	119.09	122.53	357299
2024-04-11	122.60	124.34	122.02	124.29	233771
2024-04-12	122.72	124.30	120.63	120.76	314227
2024-04-15	121.74	122.55	118.33	119.18	207535
2024-04-16	118.48	119.72	117.27	118.75	235225
2024-04-17	119.99	119.99	116.81	117.50	158927
2024-04-18	118.23	119.85	117.52	117.67	209771
2024-04-19	117.39	118.89	116.05	116.23	337234
2024-04-22	117.28	118.19	116.06	116.90	162189
2024-04-23	117.16	120.37	117.16	120.36	162804
2024-04-24	120.10	120.94	118.79	119.88	177571
2024-04-25	118.30	120.34	117.00	119.90	218347
2024-04-26	120.49	122.62	119.27	121.52	171511
2024-04-29	121.97	123.39	121.74	122.55	208966
2024-04-30	123.30	123.81	121.37	121.81	330567
2024-05-01	122.00	124.86	120.62	121.80	231609
2024-05-02	122.48	123.86	121.47	121.95	312193
2024-05-03	128.00	132.79	126.87	130.94	626305
2024-05-06	131.60	135.91	131.60	134.27	444262
2024-05-07	134.00	136.49	132.59	136.16	380457
2024-05-08	136.34	136.44	133.86	133.92	352919
2024-05-09	134.32	139.49	134.30	139.15	249965
2024-05-10	140.22	140.77	138.31	140.46	214265
2024-05-13	142.01	142.36	138.78	139.00	174034
2024-05-14	140.29	140.78	138.66	140.40	122679
2024-05-15	141.12	142.20	140.55	141.61	174082
2024-05-16	141.28	141.28	138.42	139.08	161470
2024-05-17	139.60	140.15	138.38	140.12	162661
2024-05-20	141.26	144.00	141.01	143.78	232928
2024-05-21	142.90	144.35	142.71	144.31	126702
2024-05-22	143.52	144.56	141.65	143.01	195434
2024-05-23	143.12	143.96	141.50	142.48	171006
2024-05-24	143.28	144.73	140.95	144.34	180600
2024-05-28	145.59	145.65	141.66	141.99	124365
2024-05-29	139.97	140.21	137.35	138.12	238487
2024-05-30	138.45	140.77	138.45	139.19	139660
2024-05-31	140.06	140.07	137.88	139.42	232620
2024-06-03	141.08	141.43	135.30	136.36	286164
2024-06-04	135.10	135.88	132.84	133.71	163743
2024-06-05	134.58	138.45	133.18	138.02	161006
2024-06-06	137.67	138.23	132.81	134.15	212962
2024-06-07	133.51	134.08	132.40	132.71	161782
2024-06-10	131.47	132.66	130.41	132.39	179228
2024-06-11	131.68	132.97	131.21	132.26	149179
2024-06-12	135.71	140.53	135.56	139.53	252351
2024-06-13	139.44	140.10	135.34	137.75	168456
2024-06-14	135.08	136.34	132.57	135.07	162850
2024-06-17	133.98	138.92	133.71	138.14	231200
2024-06-18	137.80	140.02	136.66	139.67	294140
2024-06-20	140.00	143.78	140.00	143.59	556090
2024-06-21	143.60	144.42	139.05	144.31	885276
2024-06-24	145.13	146.06	141.73	145.42	500407
2024-06-25	145.42	146.50	142.00	143.33	303209
2024-06-26	142.61	143.66	140.16	141.37	186622
2024-06-27	142.00	142.97	140.89	141.16	298561
2024-06-28	141.89	145.33	140.70	142.14	843661
2024-07-01	143.39	143.39	138.92	139.19	229102
2024-07-02	139.15	142.53	138.01	141.61	164864
2024-07-03	142.27	143.38	141.81	143.30	81886
2024-07-05	142.64	143.10	140.22	142.69	152501
2024-07-08	143.38	145.63	142.91	143.84	134550
2024-07-09	143.84	143.99	140.46	140.53	206516
2024-07-10	140.89	146.80	140.89	146.60	174653
2024-07-11	149.24	153.65	146.94	152.52	327134
2024-07-12	154.23	157.75	153.23	153.46	397706
2024-07-15	154.88	159.38	154.00	158.09	331724
2024-07-16	159.34	164.91	159.00	164.35	344518
2024-07-17	162.70	164.29	152.96	153.05	440364
2024-07-18	149.50	151.56	142.07	144.73	564432
2024-07-19	144.78	146.95	144.40	145.07	393015
2024-07-22	146.46	150.89	145.04	150.24	271146
2024-07-23	149.77	155.39	149.07	155.17	308352
2024-07-24	153.47	154.96	147.81	147.96	471882
2024-07-25	149.14	150.63	145.38	145.73	289404
2024-07-26	150.09	150.77	147.38	149.40	373728
2024-07-29	149.70	151.14	147.60	148.64	426542
2024-07-30	150.12	151.77	145.28	145.28	246332
2024-07-31	147.23	151.48	146.55	147.54	382430
2024-08-01	147.27	148.62	140.39	143.29	319325
2024-08-02	140.00	145.36	131.31	144.65	555986
2024-08-05	135.56	142.07	133.99	141.61	585743
2024-08-06	141.68	146.45	141.19	145.13	355697
2024-08-07	147.28	148.56	139.52	141.66	248071
2024-08-08	144.20	147.95	142.65	147.85	274496
2024-08-09	148.00	149.39	146.44	148.98	197379
2024-08-12	149.39	149.55	145.89	147.70	186549
2024-08-13	148.71	150.21	146.25	149.74	274911
2024-08-14	150.63	151.50	147.24	149.70	200220
2024-08-15	154.33	154.52	150.16	153.20	157053
2024-08-16	153.10	154.49	151.79	152.33	165222
2024-08-19	152.70	154.21	151.83	154.10	122094
2024-08-20	153.60	154.02	151.08	152.21	139534
2024-08-21	152.95	154.91	152.33	154.91	175167
2024-08-22	154.91	156.18	153.02	153.77	123613
2024-08-23	155.43	159.42	154.05	157.89	226079
2024-08-26	159.37	161.00	156.91	158.33	244560
2024-08-27	157.45	159.85	156.73	159.10	164813
2024-08-28	160.51	160.51	157.82	158.31	212776
2024-08-29	159.47	162.23	157.06	158.85	123002
2024-08-30	159.69	163.38	158.52	163.14	240636
2024-09-03	161.23	161.42	147.84	148.79	302269
2024-09-04	147.81	149.25	145.79	147.66	253709
2024-09-05	147.15	147.15	143.37	145.79	178807
2024-09-06	145.51	147.29	140.73	140.85	177839
2024-09-09	141.30	144.25	140.58	142.81	230354
2024-09-10	142.81	143.71	140.27	141.86	176588
2024-09-11	141.46	145.47	139.55	144.61	233762
2024-09-12	145.29	148.88	144.02	148.78	204446
2024-09-13	150.31	152.94	149.12	151.00	197659
2024-09-16	151.17	154.47	150.00	153.80	218684
2024-09-17	155.27	156.59	152.65	155.07	166457
2024-09-18	154.99	159.61	153.52	154.85	325652
2024-09-19	159.89	164.02	157.73	163.11	387777
2024-09-20	163.11	165.13	161.01	162.57	911549
2024-09-23	163.63	164.57	160.47	162.09	243550
2024-09-24	162.31	163.36	160.80	161.73	291874
2024-09-25	162.05	163.06	159.48	159.89	213963
2024-09-26	162.42	162.63	158.01	158.03	166915
2024-09-27	159.96	161.63	157.77	159.04	163602
2024-09-30	158.33	160.02	156.74	159.46	184782
2024-10-01	159.28	160.25	156.96	158.53	161421
2024-10-02	157.17	159.85	157.08	159.76	115234
2024-10-03	159.50	160.34	157.14	158.60	159692
2024-10-04	162.00	164.61	158.68	162.27	197585
2024-10-07	160.84	162.25	158.58	161.28	96413
2024-10-08	162.57	163.88	161.00	162.20	127816
2024-10-09	162.24	166.92	160.85	165.72	149741
2024-10-10	163.69	164.08	161.06	164.08	155802
2024-10-11	164.13	169.52	164.13	168.80	348332
2024-10-14	169.11	171.60	168.95	169.71	135384
2024-10-15	169.50	170.70	167.64	169.16	175254
2024-10-16	170.35	173.30	169.86	171.74	240855
2024-10-17	173.00	173.24	171.04	171.73	175759
2024-10-18	172.07	172.07	163.72	163.97	335424
2024-10-21	163.94	165.26	159.82	160.73	331712
2024-10-22	159.79	160.71	157.09	158.29	285001
2024-10-23	157.36	159.87	155.91	157.69	127995
2024-10-24	157.50	158.29	156.07	157.52	209332
2024-10-25	158.26	159.54	156.43	157.23	131174
2024-10-28	158.76	161.22	158.50	159.90	234756
2024-10-29	157.85	159.69	157.26	159.25	194060
2024-10-30	158.45	160.96	158.19	158.97	187658
2024-10-31	155.00	157.50	143.14	143.49	580531
2024-11-01	144.42	146.19	141.82	145.20	273046
2024-11-04	144.64	150.33	143.54	147.92	292977
2024-11-05	148.11	155.92	148.11	155.60	324052
2024-11-06	157.24	169.86	157.24	164.27	479797
2024-11-07	163.93	166.61	161.79	166.32	291938
2024-11-08	167.11	169.47	166.57	169.09	345027
2024-11-11	170.00	170.92	167.50	168.41	267822
2024-11-12	169.00	169.94	162.64	164.56	158087
2024-11-13	165.81	170.28	165.81	167.56	254252
2024-11-14	168.98	170.06	162.74	163.41	234117
2024-11-15	163.44	164.03	161.39	163.07	159392
2024-11-18	164.34	166.00	162.63	163.98	189236
2024-11-19	162.29	168.40	160.75	168.06	153332
2024-11-20	168.06	168.23	163.41	166.62	133640
2024-11-21	169.78	173.85	167.95	172.55	169496
2024-11-22	174.28	176.35	173.22	176.01	259896
2024-11-25	179.41	183.83	177.89	181.56	365922
2024-11-26	179.88	180.09	176.38	178.98	324602
2024-11-27	179.71	180.26	174.04	175.00	178060
2024-11-29	176.93	178.23	175.39	176.44	122098
2024-12-02	177.40	178.07	174.84	176.45	237229
2024-12-03	177.16	177.16	173.22	176.59	345246
2024-12-04	177.64	178.02	174.64	176.20	190802
2024-12-05	175.47	175.47	169.72	169.89	240539
2024-12-06	167.66	168.01	156.74	159.43	376449
2024-12-09	160.22	164.20	157.06	158.80	454995
2024-12-10	160.01	160.43	157.00	159.04	224474
2024-12-11	161.66	164.97	159.47	160.83	319651
2024-12-12	160.55	161.53	157.53	158.28	163502
2024-12-13	157.98	159.42	154.11	155.53	254829
2024-12-16	155.75	158.47	154.78	156.37	179952
2024-12-17	154.64	156.29	151.75	153.03	226972
2024-12-18	154.92	155.50	143.78	145.21	423428
2024-12-19	146.90	149.49	142.73	143.21	262910
2024-12-20	141.93	147.04	140.29	143.55	772017
2024-12-23	143.30	146.77	142.64	145.73	246729
2024-12-24	145.78	146.87	144.73	146.67	73602
2024-12-26	145.40	147.94	145.17	147.66	110283
2024-12-27	145.97	147.11	143.22	145.96	133629
2024-12-30	144.63	145.84	141.70	143.20	179500
2024-12-31	143.92	146.77	143.49	145.52	335750
2025-01-02	146.48	148.00	144.41	146.15	213173
2025-01-03	146.80	150.00	145.39	149.99	201066
2025-01-06	150.00	152.27	147.67	149.20	274068
2025-01-07	148.01	148.52	139.89	142.50	393926
2025-01-08	142.04	143.28	140.08	143.20	343030
2025-01-10	139.69	140.28	137.17	138.06	391874
2025-01-13	135.80	140.96	135.56	140.50	542915
2025-01-14	141.84	145.75	141.84	145.41	352959
2025-01-15	149.23	150.00	147.35	148.84	288288
2025-01-16	149.34	149.50	147.59	148.67	203460
2025-01-17	151.26	151.26	147.35	148.50	453592
2025-01-21	150.26	154.91	150.16	153.80	191830
2025-01-22	155.00	156.05	152.86	153.01	154510
2025-01-23	152.72	154.77	151.36	154.37	201167
2025-01-24	153.95	154.02	150.75	152.02	232875
2025-01-27	149.14	149.95	143.13	143.76	359844
2025-01-28	143.68	145.65	141.55	145.45	469778
2025-01-29	144.65	146.81	143.36	145.12	267334
2025-01-30	148.06	149.54	145.28	147.36	412128
2025-01-31	147.37	150.01	145.83	148.52	299321
2025-02-03	144.77	147.33	143.06	146.30	503308
2025-02-04	147.36	149.71	146.13	148.91	202602
2025-02-05	150.53	153.50	149.70	153.03	209344
2025-02-06	153.78	153.78	150.59	152.44	163679
2025-02-07	152.53	152.83	149.61	151.02	169779
2025-02-10	152.04	154.54	150.93	154.22	249833
2025-02-11	153.07	154.22	151.82	153.90	263960
2025-02-12	150.00	152.20	148.92	150.32	282767
2025-02-13	151.02	152.70	148.15	151.36	206441
2025-02-14	151.77	152.70	147.95	148.99	151363
2025-02-18	149.12	151.29	148.24	151.26	166532
2025-02-19	149.02	150.47	147.40	149.13	376130
2025-02-20	148.81	148.81	145.46	146.67	306934
2025-02-21	148.32	148.57	139.89	140.30	315781
2025-02-24	141.04	141.70	133.31	133.56	598142
2025-02-25	134.41	137.63	132.45	136.34	358600
2025-02-26	152.64	159.00	148.39	151.21	564488
2025-02-27	149.90	151.27	142.21	143.94	459742
2025-02-28	143.85	146.22	141.82	145.65	574180
2025-03-03	146.55	146.55	137.70	138.60	405448
2025-03-04	136.16	140.37	132.99	137.22	322343
2025-03-05	138.31	141.68	138.04	141.03	206496
2025-03-06	137.84	141.03	136.94	137.67	230200
2025-03-07	137.41	138.69	133.17	136.93	323811
2025-03-10	134.12	134.84	131.42	132.76	325219
2025-03-11	133.72	137.65	132.35	133.61	331200
2025-03-12	136.22	138.33	133.39	133.86	342168
2025-03-13	134.09	134.40	130.58	131.42	196554
2025-03-14	133.83	135.83	132.73	134.26	197753
2025-03-17	133.31	137.03	133.31	135.42	220089
2025-03-18	134.65	134.65	131.66	133.68	344010
2025-03-19	134.56	139.04	134.41	137.81	271136
2025-03-20	135.16	137.97	134.38	135.57	283451
2025-03-21	133.64	135.24	132.27	134.27	726359
2025-03-24	137.30	140.27	137.01	139.33	198537
2025-03-25	139.36	140.33	137.97	139.51	162908
2025-03-26	139.68	140.36	135.81	136.08	143633
2025-03-27	135.12	136.46	132.88	133.67	178758
2025-03-28	133.29	133.29	128.39	129.43	310368
2025-03-31	127.05	129.60	123.93	128.78	321810
2025-04-01	128.30	132.96	126.77	132.50	364785
2025-04-02	129.71	135.99	129.71	135.62	342669
2025-04-03	126.15	129.38	124.76	126.84	557501
2025-04-04	123.13	125.24	117.36	122.34	676310
2025-04-07	117.71	129.57	115.00	121.70	581131
2025-04-08	125.37	130.45	119.64	120.66	873269
2025-04-09	119.84	136.90	119.59	135.27	572672
2025-04-10	131.36	132.59	125.98	129.62	340274
2025-04-11	128.45	132.67	126.94	132.06	223279
2025-04-14	134.38	134.38	129.22	130.95	219002
2025-04-15	131.37	133.06	130.17	130.96	175426
2025-04-16	129.06	129.30	125.76	127.96	302232
2025-04-17	128.66	129.27	126.53	128.33	347397
2025-04-21	126.95	126.95	122.62	123.97	226804
2025-04-22	126.26	127.58	124.42	126.63	268586
2025-04-23	132.00	133.55	128.21	129.13	280232
2025-04-24	128.69	133.92	126.67	133.50	257809
2025-04-25	132.85	134.27	131.03	133.82	167891
2025-04-28	132.06	135.15	131.67	133.13	158627
2025-04-29	133.31	134.64	131.10	133.83	175452
2025-04-30	131.80	134.60	130.02	134.15	223426
2025-05-01	135.45	137.29	134.27	136.67	278049
2025-05-02	143.46	147.19	142.11	144.73	388242
2025-05-05	142.91	147.72	142.65	147.58	339721
2025-05-06	145.00	148.55	145.00	148.41	366642
2025-05-07	149.90	150.80	148.39	150.53	319005
2025-05-08	152.54	153.12	149.19	149.36	257593
2025-05-09	149.36	151.02	147.54	148.90	198734
2025-05-12	154.03	156.07	152.56	154.23	267178
2025-05-13	155.68	157.83	154.66	157.06	229971
2025-05-14	156.94	157.38	153.83	153.97	183606
2025-05-15	155.74	155.74	153.69	154.42	228622
2025-05-16	154.88	156.40	153.60	156.02	193686
2025-05-19	153.32	156.47	153.13	156.25	209184
2025-05-20	155.99	156.09	154.59	155.81	184147
2025-05-21	153.25	154.97	152.00	152.16	182465
2025-05-22	152.00	152.00	149.68	149.83	143302
2025-05-23	147.39	150.07	147.39	149.77	170215
2025-05-27	152.65	153.92	150.84	153.90	138283
2025-05-28	154.50	154.50	151.98	152.45	190251
2025-05-29	154.30	154.30	152.36	152.75	191855
2025-05-30	152.56	153.24	150.50	152.09	229254
2025-06-02	154.58	155.08	150.81	155.08	285824
2025-06-03	155.84	159.43	155.56	158.02	234647
2025-06-04	158.00	159.10	156.52	156.53	134573
2025-06-05	156.36	157.06	154.83	156.24	140459
2025-06-06	159.49	159.49	156.97	157.70	122789
2025-06-09	159.17	160.93	157.51	160.00	272387
2025-06-10	160.27	163.23	158.80	163.22	341620
2025-06-11	163.33	163.53	160.53	160.61	249917
2025-06-12	158.08	160.63	156.93	158.76	141626
2025-06-13	155.46	156.93	153.68	154.45	145970
2025-06-16	154.89	157.78	154.23	155.05	207214
2025-06-17	153.05	156.38	152.80	155.12	192706
2025-06-18	154.24	157.92	153.80	156.03	163806
2025-06-20	157.56	158.12	154.42	154.42	342025
2025-06-23	153.79	158.22	153.79	158.00	148031
2025-06-24	160.00	163.51	157.69	162.31	212996
2025-06-25	162.93	163.11	161.22	161.46	184248
2025-06-26	162.99	167.29	161.45	166.50	335828
2025-06-27	167.12	168.47	165.32	167.15	594503
2025-06-30	167.16	168.03	165.15	167.68	397300
2025-07-01	166.14	171.45	165.33	168.95	330774
2025-07-02	169.24	172.72	168.61	172.55	354224
2025-07-03	173.00	174.83	172.73	173.03	126114
2025-07-07	171.99	173.31	168.73	169.97	262404
2025-07-08	171.71	172.71	170.17	170.53	290104
2025-07-09	171.18	172.98	169.73	172.78	130578
2025-07-10	173.15	174.56	171.70	173.08	183985
2025-07-11	170.00	172.36	169.81	172.12	190429
2025-07-14	172.11	174.55	169.78	174.38	193888
2025-07-15	175.00	175.33	170.67	170.82	289877
2025-07-16	169.52	175.44	169.18	175.13	363124
2025-07-17	175.41	181.03	173.70	180.12	321019
2025-07-18	180.62	180.79	176.85	177.85	389650
2025-07-21	178.56	179.09	174.44	174.44	167536
2025-07-22	174.02	176.03	171.31	173.83	228448
2025-07-23	175.67	177.21	174.40	175.58	178256
2025-07-24	175.02	175.79	173.33	175.41	172719
2025-07-25	176.79	181.86	175.00	180.82	315923
2025-07-28	181.41	181.94	180.09	180.42	251438
2025-07-29	182.00	182.77	178.92	180.24	183359
2025-07-30	179.39	182.50	177.63	181.26	421464
2025-07-31	180.00	182.39	179.17	182.39	465029
2025-08-01	185.00	198.75	182.54	196.36	739722
2025-08-04	195.37	200.98	195.02	200.98	454636
2025-08-05	203.02	206.04	201.01	203.71	370030
2025-08-06	203.46	205.68	201.41	203.53	361425
2025-08-07	205.00	205.04	201.46	204.31	444806
2025-08-08	205.20	209.38	200.87	201.57	240508
2025-08-11	201.39	202.14	199.18	200.51	286932
2025-08-12	193.00	199.61	186.75	191.17	1024516
2025-08-13	190.06	192.06	186.69	191.88	2259820
2025-08-14	192.08	192.08	186.25	186.56	1417600
2025-08-15	187.50	187.83	183.46	186.39	1037470
2025-08-18	186.50	189.02	186.24	187.85	544287
2025-08-19	188.01	188.71	185.83	188.00	505596
2025-08-20	187.28	187.49	185.12	186.26	390951
2025-08-21	185.45	187.23	184.15	186.28	237166
2025-08-22	188.10	192.65	187.03	190.47	406887
2025-08-25	191.45	191.45	188.36	188.95	279342
2025-08-26	189.61	192.05	188.81	192.05	267377
2025-08-27	190.97	192.72	190.97	192.47	239683
2025-08-28	192.67	193.00	190.00	191.13	229119
2025-08-29	191.22	191.22	186.67	187.11	216562
2025-09-02	183.79	185.68	183.04	184.11	287748
2025-09-03	184.52	185.49	181.43	182.65	257293
2025-09-04	183.35	186.79	183.35	186.63	256856
2025-09-05	188.12	190.00	186.57	187.81	243021
2025-09-08	188.29	189.64	186.66	189.10	305999
2025-09-09	188.49	188.58	184.42	186.04	186641
2025-09-10	187.44	190.94	186.77	188.00	187632
2025-09-11	188.64	191.95	187.78	190.25	182027
2025-09-12	190.00	190.00	186.14	186.32	234956

Explore More About SPXC

Coins representing dividend payouts and trends

SPXC Dividend History

Discover SPX Technologies 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

SPXC Stock Split History

Discover SPX Technologies 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

SPXC Historical Prices

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

Web Analytics