SPXL Historical Prices

Summary

Key Stock Metrics

87.08

(April 7, 2025)

52-Week Low

190.34

(December 6, 2024)

52-Week High

190.34

(December 6, 2024)

All-Time High

122.00

(April 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-11-05	19.25	19.60	16.71	17.00	57189
2008-11-06	16.60	16.79	14.21	14.40	1082979
2008-11-07	14.83	15.55	14.45	15.42	1744596
2008-11-10	16.60	16.65	14.34	14.82	1446270
2008-11-11	14.17	14.75	13.17	13.84	2869734
2008-11-12	13.31	13.31	12.07	12.30	3328068
2008-11-13	12.21	14.13	10.26	14.07	8016981
2008-11-14	13.08	14.33	12.17	12.27	8575680
2008-11-17	11.83	12.68	11.33	11.40	11131743
2008-11-18	11.35	11.98	10.38	11.51	15282561
2008-11-19	11.50	11.88	9.47	9.65	18798360
2008-11-20	9.30	9.99	7.39	7.99	34261200
2008-11-21	9.07	9.08	7.22	8.89	31144233
2008-11-24	9.49	11.19	9.27	10.39	24546393
2008-11-25	11.34	11.38	10.10	10.97	20013678
2008-11-26	10.35	12.18	10.30	12.11	15309390
2008-11-28	11.97	12.50	11.92	12.47	5411262
2008-12-01	11.49	11.53	9.13	9.23	25463553
2008-12-02	9.69	10.29	9.24	10.21	27315528
2008-12-03	9.55	11.15	9.47	10.98	34041504
2008-12-04	10.58	11.30	9.61	10.10	27364671
2008-12-05	9.66	11.27	9.13	11.13	41796813
2008-12-08	12.13	12.83	11.90	12.37	35698257
2008-12-09	12.05	12.82	11.52	11.67	31569798
2008-12-10	12.07	12.48	11.58	12.04	31434090
2008-12-11	11.82	12.39	10.89	11.15	28462452
2008-12-12	10.17	11.54	10.07	11.44	35518797
2008-12-15	11.61	11.67	10.52	10.95	22804311
2008-12-16	11.28	12.63	11.24	12.62	30519462
2008-12-17	12.20	12.92	11.94	12.30	29980554
2008-12-18	12.48	12.56	11.19	11.62	23624925
2008-12-19	11.77	12.30	11.43	11.60	24303618
2008-12-22	11.64	11.67	10.41	10.50	19088424
2008-12-23	11.19	11.34	10.59	10.72	17244276
2008-12-24	10.85	10.95	10.63	10.84	4488834
2008-12-26	11.09	11.11	10.82	11.07	4798416
2008-12-29	11.15	11.15	10.48	11.00	11661219
2008-12-30	11.18	11.74	11.02	11.73	14287398
2008-12-31	11.78	12.51	11.71	12.13	16345407
2009-01-02	12.36	13.54	12.10	13.32	21793518
2009-01-05	13.17	13.71	12.90	13.32	27939744
2009-01-06	13.68	14.03	13.29	13.64	29906094
2009-01-07	12.92	13.12	12.18	12.49	29108352
2009-01-08	12.21	12.62	12.04	12.62	26085231
2009-01-09	12.70	12.74	11.70	11.79	28607460
2009-01-12	11.68	11.71	10.72	10.93	21448380
2009-01-13	10.81	11.23	10.65	10.98	30911556
2009-01-14	10.43	10.49	9.72	9.90	39540573
2009-01-15	9.84	10.31	9.03	10.03	50085498
2009-01-16	10.53	10.57	9.54	833.33	52427151
2009-01-20	9.94	10.02	8.58	8.65	51903138
2009-01-21	9.05	9.74	8.57	9.70	45225663
2009-01-22	9.14	9.69	8.70	9.21	50246949
2009-01-23	8.58	9.66	8.50	9.38	53362770
2009-01-26	9.55	10.15	9.26	9.48	50889765
2009-01-27	9.68	10.03	9.50	9.84	41447628
2009-01-28	10.50	11.01	10.38	10.72	47300055
2009-01-29	10.32	10.42	9.74	9.79	39401037
2009-01-30	9.91	10.04	8.98	9.17	50158545
2009-02-02	8.75	9.27	8.67	9.10	39142566
2009-02-03	9.28	9.65	8.97	9.44	40085565
2009-02-04	9.63	10.00	9.25	9.31	46135386
2009-02-05	9.12	10.00	8.94	9.81	60668229
2009-02-06	9.92	10.75	9.87	10.61	43603920
2009-02-09	10.60	10.92	10.41	10.68	30767427
2009-02-10	10.38	10.67	8.99	9.19	65480466
2009-02-11	9.33	9.50	8.96	9.35	42535518
2009-02-12	8.90	9.43	8.54	9.41	56660463
2009-02-13	9.34	9.58	9.08	9.12	34396536
2009-02-17	8.29	8.37	7.83	7.87	65643672
2009-02-18	8.11	8.12	7.63	7.85	49403685
2009-02-19	8.09	8.19	7.54	7.59	46841880
2009-02-20	7.16	7.75	6.90	7.34	73227888
2009-02-23	7.62	7.69	6.54	6.62	66849471
2009-02-24	6.74	7.43	6.63	7.34	69487599
2009-02-25	7.21	7.58	6.80	7.11	85958202
2009-02-26	7.38	7.54	6.75	6.78	74313213
2009-02-27	6.36	6.80	6.30	6.35	83493222
2009-03-02	5.97	6.08	5.43	5.49	83055171
2009-03-03	5.72	5.72	5.22	5.36	82358451
2009-03-04	5.63	5.99	5.45	5.70	90564879
2009-03-05	5.36	5.55	4.90	5.03	95550927
2009-03-06	5.17	5.39	4.67	5.04	99154002
2009-03-09	4.84	5.30	4.81	4.87	87786957
2009-03-10	5.20	5.76	5.16	5.73	96425076
2009-03-11	5.97	6.13	5.68	5.83	111998076
2009-03-12	5.83	6.60	5.69	6.54	85425288
2009-03-13	6.69	6.78	6.34	6.69	93320709
2009-03-16	6.93	7.17	6.58	6.61	79342677
2009-03-17	6.64	7.23	6.49	7.21	68890923
2009-03-18	7.11	7.98	6.92	7.72	96971688
2009-03-19	8.01	8.02	7.38	7.46	73527747
2009-03-20	7.56	7.59	6.92	6.95	55781436
2009-03-23	7.53	8.48	7.44	8.47	74184447
2009-03-24	8.10	8.49	7.91	7.91	68048415
2009-03-25	8.15	8.58	7.46	8.13	93254835
2009-03-26	8.44	8.74	8.20	8.69	83338983
2009-03-27	8.34	8.50	8.12	8.18	62420784
2009-03-30	7.63	7.64	7.13	7.37	54206190
2009-03-31	7.61	8.00	7.45	7.54	55666200
2009-04-01	7.28	8.12	7.22	7.99	65217540
2009-04-02	8.68	9.07	8.54	8.71	83534349
2009-04-03	8.71	9.00	8.50	8.99	51409587
2009-04-06	8.71	8.85	8.40	8.80	51694323
2009-04-07	8.34	8.49	8.12	8.13	54012207
2009-04-08	8.28	8.53	8.15	8.41	55016733
2009-04-09	9.10	9.42	8.99	9.40	61172613
2009-04-13	9.13	9.67	9.03	9.47	45547476
2009-04-14	9.17	9.45	8.89	8.97	56525787
2009-04-15	8.78	9.27	8.71	9.25	57287295
2009-04-16	9.45	9.88	9.11	9.66	64858758
2009-04-17	9.76	10.04	9.54	9.88	52784157
2009-04-20	9.32	9.37	8.58	8.61	53527110
2009-04-21	8.41	9.13	8.38	9.11	67969680
2009-04-22	8.84	9.56	8.80	8.95	71065326
2009-04-23	9.06	9.23	8.68	9.21	64775184
2009-04-24	9.42	9.85	9.31	9.65	65709741
2009-04-27	9.32	9.78	9.26	9.40	58947612
2009-04-28	9.10	9.63	9.03	9.34	47854962
2009-04-29	9.58	10.21	9.53	9.88	53449269
2009-04-30	10.29	10.48	9.77	9.89	58980816
2009-05-01	9.95	10.20	9.70	10.09	34895175
2009-05-04	10.29	11.10	10.26	11.10	50944941
2009-05-05	10.98	11.16	10.75	10.98	45335385
2009-05-06	11.42	11.56	10.98	11.50	61803108
2009-05-07	11.87	11.92	10.80	11.03	61981185
2009-05-08	11.48	11.89	11.23	11.81	62261925
2009-05-11	11.30	11.47	11.04	11.15	40047228
2009-05-12	11.28	11.37	10.61	11.05	52509075
2009-05-13	10.54	10.65	10.10	10.20	58730040
2009-05-14	10.18	10.65	10.09	10.40	49985745
2009-05-15	10.40	10.62	9.97	10.15	44571030
2009-05-18	10.46	11.07	10.40	11.04	48259395
2009-05-19	11.00	11.33	10.89	11.03	40700937
2009-05-20	11.31	11.66	10.77	10.84	58113273
2009-05-21	10.43	10.57	10.01	10.33	50891307
2009-05-22	10.44	10.61	10.16	10.25	40292172
2009-05-26	10.06	11.16	10.05	11.11	51705942
2009-05-27	11.11	11.24	10.44	10.47	50876853
2009-05-28	10.77	11.04	10.28	10.89	57544986
2009-05-29	11.08	11.50	10.83	11.44	39219087
2009-06-01	11.92	12.50	11.83	12.32	41930688
2009-06-02	12.22	12.60	12.12	12.43	38952453
2009-06-03	12.07	12.12	11.56	11.92	39490983
2009-06-04	12.03	12.27	11.77	12.20	43925709
2009-06-05	12.63	12.68	11.94	12.23	55758204
2009-06-08	11.95	12.42	11.64	12.11	39896952
2009-06-09	12.27	12.48	12.05	12.30	38917431
2009-06-10	12.60	12.62	11.73	12.20	43789545
2009-06-11	12.26	12.84	12.25	12.37	51048006
2009-06-12	12.19	12.45	12.01	12.44	31523883
2009-06-15	12.00	12.01	11.38	11.54	43679979
2009-06-16	11.69	11.73	11.06	11.10	45670800
2009-06-17	11.05	11.33	10.78	11.07	52192524
2009-06-18	11.11	11.43	10.92	11.25	39935634
2009-06-19	11.58	11.64	11.21	11.37	36022659
2009-06-22	11.01	11.06	10.37	10.39	42208008
2009-06-23	10.42	10.54	10.17	10.37	43330002
2009-06-24	10.61	10.95	10.45	10.61	47975655
2009-06-25	10.46	11.35	10.42	11.31	54947337
2009-06-26	11.18	11.40	11.05	11.23	33346251
2009-06-29	11.37	11.60	11.17	11.55	28442238
2009-06-30	11.55	11.69	11.05	11.32	44961021
2009-07-01	11.46	11.77	11.40	11.45	30189117
2009-07-02	10.99	11.00	10.50	10.51	36775413
2009-07-06	10.16	10.51	10.08	10.47	33410229
2009-07-07	10.43	10.47	9.84	9.85	40004862
2009-07-08	10.02	10.10	9.48	9.85	51722766
2009-07-09	10.02	10.13	9.80	9.88	42941346
2009-07-10	9.73	10.00	9.62	9.82	33983796
2009-07-13	9.93	10.53	9.67	10.51	36753528
2009-07-14	10.61	10.74	10.40	10.72	33117957
2009-07-15	11.15	11.73	11.10	11.66	34987728
2009-07-16	11.55	12.13	11.49	11.99	29541039
2009-07-17	11.97	12.06	11.77	11.98	27758109
2009-07-20	12.24	12.43	12.02	12.37	34518387
2009-07-21	12.66	12.69	12.08	12.53	29761785
2009-07-22	12.28	12.77	12.27	12.56	35103315
2009-07-23	12.60	13.57	12.56	13.41	43895589
2009-07-24	13.18	13.60	13.01	13.57	27893967
2009-07-27	13.54	13.76	13.29	13.70	30373833
2009-07-28	13.42	13.72	13.16	13.62	34926366
2009-07-29	13.31	13.51	13.13	13.38	31506852
2009-07-30	13.87	14.28	13.78	13.81	41701968
2009-07-31	13.83	14.13	13.69	13.85	38008029
2009-08-03	14.30	14.59	14.07	14.54	32973864
2009-08-04	14.37	14.78	14.28	14.69	40534248
2009-08-05	14.73	14.77	14.20	14.54	41683944
2009-08-06	14.75	14.84	14.13	14.34	35663220
2009-08-07	14.75	15.26	14.53	14.91	38467230
2009-08-10	14.76	14.93	14.51	14.79	25356642
2009-08-11	14.62	14.67	14.15	14.26	31982607
2009-08-12	14.20	15.06	14.19	14.75	31507983
2009-08-13	14.95	15.09	14.50	15.04	28906710
2009-08-14	15.06	15.09	14.23	14.67	26155923
2009-08-17	13.80	13.87	13.52	13.58	24393201
2009-08-18	13.68	14.06	13.61	13.95	19673616
2009-08-19	13.57	14.43	13.55	14.32	25054605
2009-08-20	14.36	14.82	14.26	14.73	23045301
2009-08-21	15.07	15.65	15.00	15.56	23126367
2009-08-24	15.79	16.02	15.39	15.53	23709657
2009-08-25	15.74	16.08	15.54	15.63	31653162
2009-08-26	15.50	15.85	15.34	15.65	26038584
2009-08-27	15.60	15.88	15.07	15.77	29078712
2009-08-28	16.11	16.20	15.43	15.73	25061295
2009-08-31	15.26	15.37	15.03	15.31	20465955
2009-09-01	15.08	15.68	14.22	14.31	43446372
2009-09-02	14.10	14.40	14.04	14.14	22373151
2009-09-03	14.39	14.56	14.05	14.51	18963276
2009-09-04	14.58	15.13	14.45	15.13	17202546
2009-09-08	15.56	15.58	15.29	15.56	17616762
2009-09-09	15.61	16.09	15.47	15.92	21556041
2009-09-10	15.96	16.46	15.70	16.42	19713234
2009-09-11	16.53	16.70	16.20	16.42	21591393
2009-09-14	16.03	16.77	16.02	16.71	20403318
2009-09-15	16.79	17.14	16.49	16.95	27118386
2009-09-16	17.16	17.75	16.99	17.74	19861764
2009-09-17	17.67	18.30	17.35	17.63	33293160
2009-09-18	17.84	17.88	17.49	17.66	20478582
2009-09-21	17.28	17.67	16.74	17.54	13579182
2009-09-22	17.83	17.96	17.58	17.83	18620304
2009-09-23	17.95	18.26	17.26	17.31	27965127
2009-09-24	17.46	17.55	16.51	16.72	22110414
2009-09-25	16.60	16.87	16.29	16.48	19543221
2009-09-28	16.65	17.45	16.63	17.33	12034755
2009-09-29	17.43	17.69	17.11	17.24	18254883
2009-09-30	17.40	17.44	16.54	17.02	24646053
2009-10-01	16.88	16.92	15.70	15.72	26641143
2009-10-02	15.28	15.79	15.24	15.52	22384638
2009-10-05	15.73	16.33	15.55	16.19	17295135
2009-10-06	16.56	17.18	16.52	16.90	19229241
2009-10-07	16.78	17.08	16.69	17.03	19762437
2009-10-08	17.48	17.73	17.22	17.46	19651047
2009-10-09	17.46	17.76	17.33	17.75	11612487
2009-10-12	18.05	18.21	17.77	17.99	10647078
2009-10-13	17.83	17.96	17.52	17.86	15118926
2009-10-14	18.51	18.83	18.25	18.77	19171098
2009-10-15	18.51	18.96	18.47	18.94	15112587
2009-10-16	18.50	18.73	18.19	18.53	18300816
2009-10-19	18.63	19.18	18.45	19.00	18287478
2009-10-20	19.13	19.13	18.39	18.68	22915551
2009-10-21	18.59	19.23	18.13	18.17	23291310
2009-10-22	18.11	18.87	17.77	18.69	23632944
2009-10-23	18.89	18.91	17.82	18.03	31916745
2009-10-26	18.09	18.67	17.30	17.44	30652614
2009-10-27	17.50	17.67	17.05	17.17	30633591
2009-10-28	17.02	17.19	16.09	16.13	32598786
2009-10-29	16.49	17.25	16.40	17.15	19934007
2009-10-30	17.02	17.13	15.60	15.70	40974660
2009-11-02	15.92	16.50	15.42	16.02	41050530
2009-11-03	15.72	16.27	15.63	16.20	31456116
2009-11-04	16.60	16.97	16.19	16.26	32597448
2009-11-05	16.65	17.24	16.56	17.22	19600134
2009-11-06	16.92	17.50	16.84	17.35	19814310
2009-11-09	17.77	18.54	17.74	18.54	15535944
2009-11-10	18.42	18.73	18.24	18.54	20740167
2009-11-11	18.94	19.20	18.57	18.83	22401624
2009-11-12	18.73	19.06	18.10	18.26	24494430
2009-11-13	18.38	18.78	18.11	18.56	20384352
2009-11-16	18.95	19.62	18.92	19.40	17692122
2009-11-17	19.24	19.47	19.00	19.45	15090666
2009-11-18	19.41	19.49	19.05	19.38	14078160
2009-11-19	18.97	19.01	18.24	18.57	24649269
2009-11-20	16.16	16.38	16.03	16.26	18423087
2009-11-23	16.83	17.20	16.72	16.81	17864997
2009-11-24	16.89	16.94	16.47	16.86	14756619
2009-11-25	16.99	17.14	16.82	17.08	11528856
2009-11-27	15.72	16.60	15.64	16.25	16355970
2009-11-30	16.21	16.48	15.98	16.40	20609352
2009-12-01	16.88	17.19	16.77	16.99	17001093
2009-12-02	17.02	17.39	16.90	17.06	14600946
2009-12-03	17.20	17.48	16.60	16.65	20224326
2009-12-04	17.33	17.56	16.07	16.94	30646584
2009-12-07	16.92	17.18	16.72	16.85	12376386
2009-12-08	16.53	16.62	16.16	16.32	16519974
2009-12-09	16.33	16.58	16.06	16.49	15042879
2009-12-10	16.80	16.99	16.70	16.79	11761752
2009-12-11	16.99	17.11	16.77	17.03	13462608
2009-12-14	17.36	17.44	17.13	17.39	10396404
2009-12-15	17.21	17.43	17.04	17.18	9689445
2009-12-16	17.41	17.56	17.18	17.29	10766679
2009-12-17	16.93	17.03	16.63	16.69	13460505
2009-12-18	16.97	16.99	16.53	16.95	12075933
2009-12-21	17.22	17.63	17.20	17.46	8799282
2009-12-22	17.60	17.76	17.52	17.67	7868568
2009-12-23	17.83	17.88	17.58	17.83	7015908
2009-12-24	17.92	18.13	17.92	18.11	3633069
2009-12-28	18.28	18.31	17.98	18.16	4550661
2009-12-29	18.32	18.32	18.07	18.09	5265645
2009-12-30	17.89	18.11	17.88	18.03	4459458
2009-12-31	18.14	18.16	17.50	17.50	4749174
2010-01-04	17.96	18.43	17.96	18.40	7064595
2010-01-05	18.38	18.58	18.17	18.57	8302557
2010-01-06	18.52	18.74	18.48	18.62	11049555
2010-01-07	18.53	18.90	18.35	18.84	10947450
2010-01-08	18.68	19.07	18.57	19.04	9921954
2010-01-11	19.29	19.34	18.87	19.12	9865197
2010-01-12	18.72	18.83	18.33	18.56	17750244
2010-01-13	18.70	19.18	18.41	19.03	14581140
2010-01-14	18.98	19.28	18.95	19.19	9930738
2010-01-15	19.09	19.16	18.33	18.54	16420119
2010-01-19	18.52	19.23	18.49	19.21	10515240
2010-01-20	18.82	18.84	18.19	18.64	17586174
2010-01-21	18.65	18.84	17.56	17.63	34432773
2010-01-22	17.41	17.58	16.39	16.46	34567524
2010-01-25	16.90	16.97	16.53	16.71	17806383
2010-01-26	16.49	17.00	16.37	16.49	17133528
2010-01-27	16.45	16.81	16.05	16.72	24302745
2010-01-28	16.90	16.90	15.82	16.13	24488523
2010-01-29	16.32	16.66	15.49	15.54	24950778
2010-02-01	15.90	16.30	15.86	16.28	16814673
2010-02-02	16.40	16.99	16.21	16.90	16734867
2010-02-03	16.67	16.91	16.49	16.65	15745629
2010-02-04	16.23	16.26	15.07	15.10	27420978
2010-02-05	15.12	15.27	14.26	15.17	37241634
2010-02-08	15.17	15.46	14.81	14.83	23717001
2010-02-09	15.36	15.78	15.00	15.39	35005485
2010-02-10	15.33	15.57	14.92	15.30	22701786
2010-02-11	15.29	15.86	14.99	15.81	21263985
2010-02-12	15.32	15.81	15.13	15.81	22371576
2010-02-16	16.18	16.62	16.00	16.56	13575324
2010-02-17	16.79	16.88	16.59	16.81	16928355
2010-02-18	16.72	17.21	16.72	17.11	12975528
2010-02-19	16.98	17.42	16.87	17.25	12830040
2010-02-22	17.43	17.44	17.10	17.22	11139510
2010-02-23	17.08	17.22	16.45	16.59	18106014
2010-02-24	16.72	17.09	16.60	17.00	13171695
2010-02-25	16.30	17.00	16.16	16.98	19586991
2010-02-26	17.03	17.16	16.70	17.00	12187371
2010-03-01	17.25	17.61	17.22	17.54	10547046
2010-03-02	17.79	17.97	17.64	17.72	11069595
2010-03-03	17.89	18.10	17.66	17.77	13465194
2010-03-04	17.85	17.99	17.63	17.91	9047559
2010-03-05	18.28	18.72	18.13	18.67	10131948
2010-03-08	18.71	18.82	18.61	18.69	6884520
2010-03-09	18.51	19.06	18.51	18.80	10917894
2010-03-10	18.85	19.21	18.79	19.06	12098568
2010-03-11	18.96	19.31	18.76	19.27	9712098
2010-03-12	19.56	19.58	19.15	19.32	12233352
2010-03-15	19.22	19.36	18.89	19.29	11480415
2010-03-16	19.48	19.85	19.33	19.80	11742054
2010-03-17	20.00	20.36	19.96	20.17	9489051
2010-03-18	20.18	20.26	19.89	20.06	9924867
2010-03-19	20.23	20.28	19.55	19.72	11192358
2010-03-22	19.41	20.22	19.38	20.10	10892538
2010-03-23	19.75	20.12	19.55	20.08	11757552
2010-03-24	19.84	20.03	19.67	19.76	13149951
2010-03-25	20.17	20.39	19.58	19.64	14094672
2010-03-26	19.75	20.03	19.37	19.66	15843372
2010-03-29	19.92	20.10	19.82	19.99	8585448
2010-03-30	20.07	20.27	19.79	20.04	9543135
2010-03-31	19.81	20.13	19.66	19.84	10380249
2010-04-01	20.22	20.47	19.90	20.27	12451626
2010-04-05	20.51	20.84	20.34	20.82	6940638
2010-04-06	20.65	21.09	20.57	20.98	8847081
2010-04-07	20.86	20.99	20.33	20.62	15984690
2010-04-08	20.39	20.90	20.20	20.81	11054097
2010-04-09	20.95	21.24	20.82	21.20	8886624
2010-04-12	21.30	21.48	21.22	21.35	8022747
2010-04-13	21.28	21.48	20.94	21.38	7906917
2010-04-14	21.63	22.11	21.52	22.10	7585275
2010-04-15	22.00	22.31	21.98	22.18	7326159
2010-04-16	21.97	22.06	20.80	21.15	22718784
2010-04-19	20.95	21.37	20.62	21.32	14149041
2010-04-20	21.73	21.95	21.51	21.90	9019143
2010-04-21	21.95	22.10	21.47	21.84	11185200
2010-04-22	21.36	22.14	21.00	22.05	14826483
2010-04-23	22.03	22.55	21.86	22.49	12415065
2010-04-26	22.56	22.70	22.20	22.27	10609947
2010-04-27	21.90	22.25	20.58	20.69	22754358
2010-04-28	21.03	21.29	20.58	21.12	22308552
2010-04-29	21.53	22.07	21.50	21.92	10748484
2010-04-30	21.95	22.02	20.81	20.84	16726986
2010-05-03	21.10	21.78	21.02	21.63	10236711
2010-05-04	20.88	20.90	19.76	20.09	16815549
2010-05-05	19.52	20.21	19.23	19.66	16491405
2010-05-06	19.38	19.77	13.87	17.69	32316018
2010-05-07	17.50	18.09	16.09	16.81	25138626
2010-05-10	18.95	19.29	18.53	19.07	19757679
2010-05-11	18.55	19.69	18.44	18.96	18263148
2010-05-12	19.21	19.86	19.10	19.78	11366430
2010-05-13	19.66	19.94	19.01	19.09	12674652
2010-05-14	18.63	18.75	17.52	18.03	21353529
2010-05-17	18.17	18.35	17.00	18.06	17505579
2010-05-18	18.50	18.67	17.12	17.33	21815391
2010-05-19	17.02	17.49	16.33	16.99	26070468
2010-05-20	15.94	16.11	15.01	15.04	40714089
2010-05-21	14.35	15.82	14.24	15.65	33987453
2010-05-24	15.48	15.83	15.06	15.10	19070013
2010-05-25	14.00	15.16	13.69	15.13	20241354
2010-05-26	15.46	15.88	14.77	14.91	21458223
2010-05-27	15.77	16.45	15.59	16.40	14718150
2010-05-28	16.35	16.38	15.57	15.86	18304185
2010-06-01	15.36	16.05	14.91	14.95	18153516
2010-06-02	15.21	16.14	15.00	16.13	13310745
2010-06-03	16.33	16.48	15.86	16.34	12295734
2010-06-04	15.42	15.75	14.47	14.69	19780554
2010-06-07	14.78	14.94	14.01	14.04	14405787
2010-06-08	14.07	14.51	13.67	14.43	23737767
2010-06-09	14.70	15.15	14.07	14.23	18108786
2010-06-10	14.97	15.53	14.90	15.50	14129631
2010-06-11	15.08	15.77	15.04	15.72	10410804
2010-06-14	16.13	16.39	15.65	15.69	12003774
2010-06-15	16.02	16.81	15.95	16.74	10650258
2010-06-16	16.51	16.94	16.39	16.72	12614655
2010-06-17	16.89	16.90	16.29	16.76	15940854
2010-06-18	16.85	16.99	16.65	16.81	9048063
2010-06-21	17.44	17.48	16.37	16.61	14076951
2010-06-22	16.62	16.85	15.71	15.78	15663930
2010-06-23	15.82	15.98	15.29	15.62	15232050
2010-06-24	15.42	15.47	14.74	14.84	16114185
2010-06-25	14.95	15.26	14.58	15.04	18284277
2010-06-28	15.10	15.22	14.72	14.86	9637146
2010-06-29	14.26	14.27	13.21	13.47	22821810
2010-06-30	13.37	13.76	12.97	13.03	17469156
2010-07-01	13.08	13.20	12.28	12.92	25063968
2010-07-02	13.04	13.16	12.48	12.71	17956032
2010-07-06	13.24	13.51	12.54	12.89	16502571
2010-07-07	12.99	14.17	12.96	14.13	13574694
2010-07-08	14.50	14.67	14.07	14.54	13782735
2010-07-09	14.55	14.90	14.47	14.88	11839626
2010-07-12	14.76	15.04	14.55	14.89	10210761
2010-07-13	15.37	15.79	15.29	15.61	13304394
2010-07-14	15.48	15.78	15.27	15.59	9276690
2010-07-15	15.58	15.75	14.95	15.62	15085320
2010-07-16	15.35	15.38	14.22	14.30	15128997
2010-07-19	14.46	14.68	14.11	14.57	9731121
2010-07-20	13.97	15.11	13.93	15.07	12398244
2010-07-21	15.31	15.32	14.30	14.47	15725376
2010-07-22	15.00	15.62	14.99	15.44	10064715
2010-07-23	15.34	15.93	15.22	15.88	10626825
2010-07-26	15.95	16.44	15.82	16.40	9474342
2010-07-27	16.67	16.72	16.16	16.34	9807768
2010-07-28	16.24	16.39	15.84	16.01	9280503
2010-07-29	16.31	16.42	15.37	15.77	12942399
2010-07-30	15.27	16.02	15.19	15.80	9341973
2010-08-02	16.54	16.98	16.33	16.81	9076728
2010-08-03	16.70	16.84	16.41	16.57	7813209
2010-08-04	16.72	16.99	16.57	16.93	7825974
2010-08-05	16.62	16.90	16.54	16.88	6334029
2010-08-06	16.37	16.78	16.03	16.67	9516396
2010-08-09	16.94	17.04	16.65	16.96	5034891
2010-08-10	16.53	16.91	16.21	16.62	10523199
2010-08-11	15.85	15.85	15.18	15.24	11920005
2010-08-12	14.55	15.14	14.53	14.98	9304380
2010-08-13	14.82	15.11	14.79	14.82	8536674
2010-08-16	14.53	14.97	14.38	14.82	8863257
2010-08-17	15.22	15.71	15.09	15.38	11027511
2010-08-18	15.37	15.74	15.11	15.49	10462005
2010-08-19	15.25	15.37	14.51	14.70	13813791
2010-08-20	14.55	14.62	14.23	14.56	10677243
2010-08-23	14.77	14.98	14.36	14.38	11563254
2010-08-24	13.88	14.07	13.49	13.74	13268244
2010-08-25	13.48	14.04	13.22	13.89	12975738
2010-08-26	14.10	14.15	13.48	13.62	12228435
2010-08-27	13.86	14.31	13.26	14.26	15393129
2010-08-30	14.15	14.29	13.64	13.64	11912721
2010-08-31	13.48	13.90	13.32	13.71	12413337
2010-09-01	14.20	14.91	14.17	14.86	11413524
2010-09-02	14.95	15.31	14.87	15.29	7929426
2010-09-03	15.76	15.96	15.51	15.89	9451386
2010-09-07	15.66	15.73	15.31	15.37	8510205
2010-09-08	15.44	15.85	15.42	15.66	8029011
2010-09-09	16.19	16.22	15.74	15.86	6418629
2010-09-10	15.95	16.16	15.86	16.11	6382812
2010-09-13	16.57	16.75	16.42	16.66	9428649
2010-09-14	16.56	16.92	16.38	16.64	9464688
2010-09-15	16.49	16.89	16.34	16.83	7079565
2010-09-16	16.66	16.85	16.53	16.81	6934854
2010-09-17	17.07	17.11	16.69	16.83	7490820
2010-09-20	17.02	17.72	16.90	17.61	6222147
2010-09-21	17.67	17.89	17.30	17.50	12634659
2010-09-22	17.38	17.67	17.05	17.20	7346253
2010-09-23	16.75	17.32	16.65	16.78	8588976
2010-09-24	17.35	17.85	17.31	17.79	6406485
2010-09-27	17.86	17.91	17.54	17.60	5538726
2010-09-28	17.68	17.95	17.09	17.82	12453324
2010-09-29	17.66	17.92	17.50	17.70	9115536
2010-09-30	18.01	18.32	17.33	17.58	12333705
2010-10-01	17.95	18.02	17.48	17.78	9651066
2010-10-04	17.72	17.89	17.12	17.38	7139403
2010-10-05	17.87	18.54	17.79	18.42	7766838
2010-10-06	18.42	18.55	18.16	18.39	5970171
2010-10-07	18.63	18.64	17.99	18.32	6623721
2010-10-08	18.38	18.80	18.20	18.65	6882843
2010-10-11	18.74	18.86	18.54	18.72	4135446
2010-10-12	18.54	19.05	18.21	18.91	7332588
2010-10-13	19.23	19.63	19.08	19.31	4864230
2010-10-14	19.29	19.38	18.75	19.13	7382313
2010-10-15	19.51	19.53	18.78	19.22	6960258
2010-10-18	19.24	19.65	19.13	19.34	3952869
2010-10-19	18.92	19.25	18.34	18.68	9413061
2010-10-20	18.82	19.51	18.75	19.24	6490563
2010-10-21	19.51	19.83	18.91	19.36	9459201
2010-10-22	19.44	19.56	19.30	19.51	3809334
2010-10-25	19.86	20.20	19.65	19.70	5517450
2010-10-26	19.40	19.78	19.26	19.69	4047933
2010-10-27	19.27	19.61	19.01	19.56	5888778
2010-10-28	19.89	19.93	19.29	19.58	5083560
2010-10-29	19.49	19.74	19.43	19.65	4416315
2010-11-01	19.92	20.26	19.32	19.65	5329959
2010-11-02	20.09	20.26	19.92	20.12	3963228
2010-11-03	20.24	20.39	19.61	20.38	6471174
2010-11-04	20.98	21.54	20.96	21.47	5567775
2010-11-05	21.57	21.87	21.48	21.77	5911995
2010-11-08	21.57	21.75	21.36	21.68	3058782
2010-11-09	21.85	21.92	20.93	21.17	5512071
2010-11-10	21.14	21.48	20.70	21.45	3550698
2010-11-11	20.92	21.35	20.74	21.28	3953121
2010-11-12	20.84	21.10	20.19	20.45	5628927
2010-11-15	20.65	20.92	20.37	20.37	5207508
2010-11-16	20.02	20.11	19.14	19.42	9094686
2010-11-17	19.48	19.73	19.30	19.50	4826019
2010-11-18	20.05	20.55	20.05	20.36	6138840
2010-11-19	20.32	20.56	20.00	20.53	3452523
2010-11-22	20.27	20.55	19.82	20.53	5446827
2010-11-23	19.83	19.93	19.42	19.63	7350429
2010-11-24	20.03	20.57	20.01	20.56	3587682
2010-11-26	20.06	20.37	19.92	19.92	1677180
2010-11-29	19.72	20.18	19.32	20.03	5825562
2010-11-30	19.44	20.01	19.34	19.66	4818360
2010-12-01	20.49	21.02	20.49	20.90	5766963
2010-12-02	20.99	21.75	20.98	21.72	5453988
2010-12-03	21.50	21.99	21.46	21.91	3915600
2010-12-06	21.81	22.00	21.71	21.85	2585685
2010-12-07	22.51	22.54	21.85	21.88	4502589
2010-12-08	21.97	22.18	21.65	22.06	3717192
2010-12-09	22.42	22.46	22.00	22.30	2419590
2010-12-10	22.50	22.77	22.29	22.70	2418657
2010-12-13	23.04	23.07	22.70	22.73	2347074
2010-12-14	22.80	23.08	22.60	22.78	2745819
2010-12-15	22.67	22.96	22.37	22.47	3521463
2010-12-16	22.51	22.91	22.26	22.86	3653940
2010-12-17	22.86	23.07	22.73	23.01	2120148
2010-12-20	23.16	23.31	22.81	23.13	2308338
2010-12-21	23.33	23.64	23.29	23.59	2656917
2010-12-22	23.66	23.85	23.61	23.80	2050593
2010-12-23	23.73	23.82	23.54	23.70	2084052
2010-12-27	23.45	23.78	23.39	23.72	1407336
2010-12-28	23.89	23.89	23.62	23.78	1307985
2010-12-29	23.91	24.03	23.85	23.89	1446492
2010-12-30	23.84	23.99	23.70	23.80	1942992
2010-12-31	23.69	23.87	23.57	23.83	1511379
2011-01-03	24.33	24.83	24.30	24.51	3835986
2011-01-04	24.71	24.72	23.95	24.39	3310611
2011-01-05	24.20	24.83	24.12	24.77	3545865
2011-01-06	24.83	24.92	24.45	24.64	2831607
2011-01-07	24.77	24.90	23.94	24.52	4239996
2011-01-10	24.17	24.58	23.97	24.46	2367192
2011-01-11	24.75	24.91	24.46	24.73	3192450
2011-01-12	25.21	25.46	25.05	25.42	2427309
2011-01-13	25.37	25.48	25.10	25.31	2084358
2011-01-14	25.18	25.83	25.13	25.78	2801910
2011-01-18	25.78	26.04	25.67	26.01	2821905
2011-01-19	25.95	25.99	24.99	25.17	3471924
2011-01-20	25.00	25.19	24.47	25.01	2898003
2011-01-21	25.42	25.62	25.06	25.18	1997685
2011-01-24	25.10	25.69	25.08	25.60	1797522
2011-01-25	25.42	25.65	25.02	25.62	3924267
2011-01-26	25.84	26.19	25.68	25.99	2862978
2011-01-27	26.03	26.33	25.88	26.21	2599275
2011-01-28	26.30	26.41	24.73	24.85	5265975
2011-01-31	25.06	25.48	24.87	25.39	3789039
2011-02-01	25.87	26.73	25.84	26.58	4346442
2011-02-02	26.41	26.69	26.34	26.44	2185371
2011-02-03	26.33	26.75	25.90	26.64	2932077
2011-02-04	26.68	26.89	26.32	26.84	2506560
2011-02-07	27.06	27.64	27.05	27.39	2457711
2011-02-08	27.48	27.79	27.23	27.75	1947936
2011-02-09	27.57	27.79	27.17	27.59	2721789
2011-02-10	27.15	27.71	26.97	27.64	2320257
2011-02-11	27.32	28.24	27.30	28.16	3848757
2011-02-14	28.10	28.43	28.04	28.37	2708868
2011-02-15	28.12	28.23	27.88	28.10	1996173
2011-02-16	28.38	28.74	28.23	28.62	2993340
2011-02-17	28.42	29.00	28.34	28.91	2477232
2011-02-18	28.95	29.15	28.72	29.02	1958901
2011-02-22	28.13	28.58	27.01	27.23	5399268
2011-02-23	27.20	27.39	26.12	26.70	3957750
2011-02-24	26.59	26.95	25.86	26.64	5329842
2011-02-25	26.96	27.57	26.91	27.52	3280545
2011-02-28	27.87	28.16	27.55	28.02	3841602
2011-03-01	28.33	28.38	26.61	26.64	5785824
2011-03-02	26.50	27.18	26.45	26.77	3862143
2011-03-03	27.55	28.29	27.53	28.16	4795536
2011-03-04	28.16	28.23	27.05	27.58	7260537
2011-03-07	27.83	28.00	26.45	26.88	4212564
2011-03-08	27.05	27.83	26.65	27.58	4319421
2011-03-09	27.39	27.71	26.97	27.46	4902522
2011-03-10	26.59	26.60	25.86	25.96	6285471
2011-03-11	25.65	26.73	25.65	26.44	3846528
2011-03-14	25.94	26.26	25.39	25.99	5341110
2011-03-15	23.97	25.59	23.84	25.18	7094820
2011-03-16	24.92	25.18	23.28	23.82	10360956
2011-03-17	24.80	24.99	24.26	24.61	5553678
2011-03-18	25.54	25.58	24.78	24.95	5825475
2011-03-21	25.81	26.25	25.76	26.09	4045473
2011-03-22	26.09	26.20	25.75	25.81	4120008
2011-03-23	25.58	26.24	25.23	26.03	3023604
2011-03-24	26.45	26.91	26.02	26.80	4197987
2011-03-25	27.03	27.44	26.83	27.07	4018197
2011-03-28	27.25	27.45	26.84	26.87	2273943
2011-03-29	26.79	27.42	26.53	27.42	3091104
2011-03-30	27.83	28.23	27.73	28.03	3089667
2011-03-31	27.93	28.16	27.83	27.95	2257062
2011-04-01	28.45	28.67	28.11	28.30	3058248
2011-04-04	28.51	28.64	28.15	28.38	2276295
2011-04-05	28.20	28.78	28.20	28.38	2477859
2011-04-06	28.78	28.89	28.29	28.61	2266683
2011-04-07	28.47	28.80	27.97	28.38	2914440
2011-04-08	28.70	28.79	27.71	28.04	2478411
2011-04-11	28.18	28.42	27.56	27.79	2725467
2011-04-12	27.32	27.47	26.84	27.14	4808232
2011-04-13	27.53	27.60	26.85	27.17	3508314
2011-04-14	26.70	27.34	26.45	27.24	2692257
2011-04-15	27.37	27.74	27.13	27.54	3738009
2011-04-18	26.61	26.77	25.96	26.59	5424990
2011-04-19	26.75	27.08	26.53	27.01	4420143
2011-04-20	27.99	28.37	27.99	28.22	4046997
2011-04-21	28.58	28.67	28.33	28.63	2263587
2011-04-25	28.61	28.70	28.28	28.57	2090790
2011-04-26	28.85	29.48	28.75	29.29	2391618
2011-04-27	29.49	29.98	29.10	29.85	2402886
2011-04-28	29.74	30.28	29.70	30.14	3236592
2011-04-29	30.19	30.47	30.07	30.40	2244810
2011-05-02	30.82	30.88	30.04	30.22	2563704
2011-05-03	30.01	30.18	29.34	29.79	3047142
2011-05-04	29.82	29.82	28.79	29.17	3374979
2011-05-05	28.71	29.31	28.08	28.47	4664532
2011-05-06	29.30	29.74	28.51	28.81	4470990
2011-05-09	28.85	29.47	28.73	29.23	2246544
2011-05-10	29.51	30.15	29.42	30.01	2962602
2011-05-11	29.88	29.90	28.64	29.05	4873059
2011-05-12	28.85	29.62	28.35	29.46	3611193
2011-05-13	29.49	29.58	28.45	28.71	3454341
2011-05-16	28.44	29.11	28.03	28.18	3182913
2011-05-17	27.85	28.22	27.43	28.10	4446726
2011-05-18	28.16	28.98	27.97	28.91	2899416
2011-05-19	29.19	29.34	28.62	29.06	3478818
2011-05-20	28.89	29.00	28.23	28.44	3231840
2012-06-29	74.70	76.30	74.17	76.17	463676
2012-07-02	76.85	77.07	75.20	76.76	441599
2012-07-03	76.87	78.47	76.59	78.34	335985
2012-07-05	77.45	78.31	76.43	77.27	274792
2012-07-06	75.06	75.56	74.00	75.18	428566
2012-07-09	74.97	75.15	73.80	74.85	396649
2012-07-10	75.93	76.30	72.10	72.87	671952
2012-07-11	72.96	73.55	71.62	72.88	950390
2012-07-12	71.58	72.72	70.32	71.91	771721
2012-07-13	72.35	75.60	72.30	75.31	629197
2012-07-16	74.79	75.53	74.00	74.86	452807
2012-07-17	75.76	76.83	73.40	76.36	820184
2012-07-18	75.86	78.50	75.73	78.04	503249
2012-07-19	78.60	79.44	77.81	78.73	726459
2012-07-20	77.35	77.64	76.28	76.51	635847
2012-07-23	73.13	74.80	72.11	74.24	678038
2012-07-24	74.41	74.44	70.81	72.38	882004
2012-07-25	72.80	73.28	71.16	72.25	675225
2012-07-26	75.48	76.34	74.44	75.79	787061
2012-07-27	77.06	80.71	76.70	80.09	968902
2012-07-30	79.78	81.17	79.32	80.03	519736
2012-07-31	79.71	80.36	78.50	78.82	591000
2012-08-01	80.05	80.08	77.87	78.27	1905696
2012-08-02	76.31	78.10	74.83	76.56	978663
2012-08-03	79.80	81.54	79.65	81.04	875111
2012-08-06	81.71	82.49	81.45	81.53	456267
2012-08-07	82.56	83.78	82.51	82.69	536313
2012-08-08	81.98	83.32	81.86	82.95	680367
2012-08-09	82.64	83.75	82.44	83.20	518921
2012-08-10	82.29	83.73	81.83	83.61	545273
2012-08-13	83.24	83.65	82.23	83.47	640806
2012-08-14	84.45	84.61	82.83	83.58	696072
2012-08-15	83.32	84.28	83.17	83.79	522225
2012-08-16	84.17	86.00	83.60	85.68	751584
2012-08-17	86.13	86.22	85.45	85.99	652007
2012-08-20	85.66	86.07	84.97	86.03	510737
2012-08-21	86.65	87.62	84.71	85.26	722640
2012-08-22	84.60	85.72	84.00	85.25	846860
2012-08-23	84.72	84.74	82.87	83.32	795707
2012-08-24	82.61	85.27	82.49	84.74	712299
2012-08-27	85.45	85.73	84.44	84.78	661457
2012-08-28	84.11	85.31	83.83	84.60	643862
2012-08-29	84.75	85.41	84.08	84.75	522505
2012-08-30	83.57	83.65	82.33	82.87	642120
2012-08-31	84.31	85.21	82.64	83.92	819556
2012-09-04	83.86	84.57	82.19	83.64	710854
2012-09-05	83.93	84.50	83.12	83.54	595755
2012-09-06	85.04	88.67	85.04	88.59	830024
2012-09-07	89.09	89.74	88.87	89.74	535931
2012-09-10	89.45	89.88	88.09	88.20	365408
2012-09-11	88.40	89.75	88.29	88.96	481917
2012-09-12	89.78	90.09	88.86	89.70	574359
2012-09-13	89.77	94.74	89.37	94.00	1329290
2012-09-14	94.44	96.83	94.24	95.17	1441828
2012-09-17	94.56	95.05	93.47	94.24	557661
2012-09-18	93.77	94.30	93.24	93.94	506043
2012-09-19	94.25	94.97	93.51	94.13	506688
2012-09-20	92.78	94.25	92.05	94.04	774312
2012-09-21	95.47	95.53	93.88	93.91	713147
2012-09-24	92.59	94.14	92.35	93.53	777217
2012-09-25	94.11	94.62	90.47	90.74	883740
2012-09-26	90.51	90.52	88.38	89.05	1042250
2012-09-27	90.15	92.10	89.46	91.56	675144
2012-09-28	90.46	91.32	89.29	90.22	1476761
2012-10-01	91.26	93.43	90.32	90.80	1270481
2012-10-02	92.01	92.40	89.94	91.21	805264
2012-10-03	91.92	92.93	90.49	92.27	712713
2012-10-04	93.40	94.60	92.99	94.42	558774
2012-10-05	95.76	96.25	93.47	94.24	555589
2012-10-08	93.19	93.79	92.71	93.31	331326
2012-10-09	93.12	93.33	90.46	90.57	533057
2012-10-10	90.56	90.70	88.49	88.88	547740
2012-10-11	90.69	91.06	88.96	88.96	579265
2012-10-12	89.08	90.00	87.51	88.01	539408
2012-10-15	88.72	90.50	87.90	90.21	545936
2012-10-16	91.52	93.19	91.35	93.00	493723
2012-10-17	93.25	94.49	92.76	94.21	598747
2012-10-18	93.54	94.86	92.61	93.55	739848
2012-10-19	92.96	92.96	88.21	88.81	745856
2012-10-22	88.41	89.33	86.75	88.87	733416
2012-10-23	86.01	86.30	84.07	85.08	918106
2012-10-24	86.09	86.37	84.03	84.46	705737
2012-10-25	86.25	86.68	83.65	85.22	1024117
2012-10-26	84.94	85.88	83.28	84.99	796291
2012-10-31	85.95	86.20	83.80	84.86	454648
2012-11-01	85.58	87.94	85.30	87.69	510476
2012-11-02	89.16	89.20	85.05	85.20	658937
2012-11-05	84.87	86.33	84.17	85.81	390208
2012-11-06	86.57	88.82	86.35	87.79	609697
2012-11-07	85.42	85.45	80.62	81.83	1295859
2012-11-08	81.80	83.03	78.67	78.75	952997
2012-11-09	78.13	81.22	78.01	78.90	835693
2012-11-12	79.83	80.14	78.75	79.24	387230
2012-11-13	77.95	80.88	77.69	78.43	595752
2012-11-14	79.18	79.48	74.72	75.28	865388
2012-11-15	75.26	76.15	73.97	74.80	840918
2012-11-16	75.17	76.35	73.26	75.79	986252
2012-11-19	78.50	80.53	78.38	80.53	898152
2012-11-20	80.18	81.03	78.74	80.77	877417
2012-11-21	80.88	81.28	80.38	81.23	445094
2012-11-23	82.32	84.43	82.12	84.15	432006
2012-11-26	83.11	84.02	82.35	83.98	612497
2012-11-27	83.53	84.40	82.41	82.70	698123
2012-11-28	81.55	84.67	80.25	84.54	1020484
2012-11-29	85.51	86.44	84.38	85.77	759612
2012-11-30	85.78	86.25	84.93	85.53	497862
2012-12-03	86.92	87.15	84.28	84.53	618766
2012-12-04	84.47	85.20	83.42	84.06	707686
2012-12-05	84.37	85.70	82.53	84.45	695778
2012-12-06	84.31	85.49	83.98	85.46	563132
2012-12-07	86.41	86.67	84.84	86.07	761337
2012-12-10	85.80	86.90	85.71	86.32	539809
2012-12-11	87.41	89.25	87.23	87.89	662527
2012-12-12	89.10	90.09	87.85	88.16	803456
2012-12-13	88.02	88.77	85.90	86.60	533377
2012-12-14	85.96	86.45	85.18	85.42	421760
2012-12-17	86.27	88.72	86.21	88.63	768171
2012-12-18	89.03	91.80	88.62	91.53	1090986
2012-12-19	91.92	91.96	89.44	89.44	787129
2012-12-20	89.70	91.05	88.93	90.98	768034
2012-12-21	87.04	89.11	86.94	88.65	1237143
2012-12-24	87.99	88.10	87.44	87.67	474137
2012-12-26	88.29	88.37	85.89	86.55	536916
2012-12-27	86.70	87.14	83.26	86.22	833716
2012-12-28	84.63	85.97	83.22	83.23	621456
2012-12-31	82.81	87.91	82.56	87.76	1317735
2013-01-02	92.73	94.37	91.95	94.22	1133211
2013-01-03	94.17	94.94	92.98	93.87	746319
2013-01-04	94.13	95.42	93.63	95.07	581439
2013-01-07	93.92	94.44	93.13	94.01	458036
2013-01-08	93.64	94.05	92.30	93.45	574956
2013-01-09	94.05	94.79	93.54	94.08	506464
2013-01-10	95.70	96.32	94.14	96.28	460206
2013-01-11	96.25	96.39	95.39	96.37	507177
2013-01-14	95.93	96.23	95.00	96.02	395728
2013-01-15	94.75	96.50	94.55	96.12	379445
2013-01-16	95.70	96.62	95.36	96.16	431696
2013-01-17	97.50	98.88	96.95	98.01	687133
2013-01-18	98.04	98.98	96.92	98.70	449040
2013-01-22	98.71	100.25	98.03	100.23	479677
2013-01-23	100.35	101.01	99.79	100.75	384372
2013-01-24	100.28	102.32	100.03	100.81	697724
2013-01-25	101.82	102.50	100.97	102.43	560443
2013-01-28	102.64	102.64	101.06	102.15	362688
2013-01-29	101.61	103.71	101.41	103.41	462020
2013-01-30	103.31	103.92	101.87	102.21	675701
2013-01-31	101.75	102.69	101.16	101.54	510320
2013-02-01	103.25	104.82	102.75	104.47	630188
2013-02-04	102.56	103.11	100.78	100.96	568685
2013-02-05	102.70	104.89	102.50	103.98	577956
2013-02-06	102.94	104.44	102.73	104.28	467734
2013-02-07	104.32	104.60	101.57	103.90	493937
2013-02-08	104.40	105.71	104.36	105.50	390628
2013-02-11	105.47	105.73	104.70	105.45	352535
2013-02-12	105.50	106.55	105.14	106.02	435471
2013-02-13	106.66	107.22	105.34	106.25	326682
2013-02-14	105.24	106.93	104.92	106.58	282573
2013-02-15	106.84	107.15	105.00	106.10	381317
2013-02-19	106.66	108.53	106.66	108.35	285088
2013-02-20	108.26	108.39	104.38	104.42	445091
2013-02-21	103.54	103.59	101.50	102.45	629501
2013-02-22	103.97	105.52	103.22	105.52	513462
2013-02-25	107.09	107.44	99.54	99.58	692453
2013-02-26	100.88	101.85	98.95	101.52	575737
2013-02-27	101.34	106.21	101.05	105.28	626026
2013-02-28	105.34	107.27	104.40	104.40	519273
2013-03-01	103.63	106.20	102.19	105.82	587724
2013-03-04	105.01	107.39	104.56	107.39	397563
2013-03-05	109.02	111.19	109.02	110.36	563647
2013-03-06	111.54	111.59	110.09	110.83	506121
2013-03-07	111.22	111.81	110.90	111.42	222963
2013-03-08	112.85	113.24	111.14	112.85	604505
2013-03-11	112.60	114.10	112.15	113.99	302762
2013-03-12	113.86	114.20	112.28	113.36	719199
2013-03-13	113.52	114.25	112.37	113.71	632671
2013-03-14	114.63	115.70	114.51	115.60	541353
2013-03-15	115.19	115.58	114.00	115.14	548882
2013-03-18	111.84	114.69	111.51	113.17	662904
2013-03-19	113.94	114.33	110.24	112.53	977230
2013-03-20	114.39	115.36	113.84	114.65	577390
2013-03-21	112.70	113.90	111.26	111.87	824073
2013-03-22	112.83	114.42	112.63	114.34	593871
2013-03-25	115.44	116.00	111.89	113.26	766244
2013-03-26	114.52	115.83	114.11	115.71	486976
2013-03-27	113.67	115.84	113.12	115.70	716707
2013-03-28	115.59	117.17	115.02	116.39	660860
2013-04-01	116.64	117.35	114.58	115.45	502682
2013-04-02	38.90	39.32	38.70	39.02	1013406
2013-04-03	39.12	39.17	37.55	37.76	1372009
2013-04-04	37.98	38.51	37.75	38.29	744817
2013-04-05	36.90	37.90	36.75	37.79	1152506
2013-04-08	37.87	38.55	37.49	38.55	889351
2013-04-09	38.76	39.35	38.38	38.87	982519
2013-04-10	39.26	40.49	39.22	40.39	1041263
2013-04-11	40.42	41.15	40.29	40.77	903157
2013-04-12	40.34	40.63	39.79	40.46	1189890
2013-04-15	39.83	39.93	37.65	37.72	1841332
2013-04-16	38.51	39.37	38.22	39.30	1181827
2013-04-17	38.48	38.48	36.98	37.51	1611120
2013-04-18	37.76	37.80	36.46	36.92	1233531
2013-04-19	37.15	37.88	36.87	37.78	1011345
2013-04-22	38.03	38.59	37.29	38.29	1087006
2013-04-23	38.93	39.60	38.35	39.56	1244902
2013-04-24	39.54	39.90	39.32	39.66	786825
2013-04-25	39.90	40.62	39.75	40.11	905222
2013-04-26	39.93	40.12	39.46	39.94	729475
2013-04-29	40.18	40.92	40.00	40.67	1023415
2013-04-30	40.65	40.97	40.12	40.94	979680
2013-05-01	40.67	40.72	39.71	39.89	1261767
2013-05-02	40.17	41.05	40.06	40.93	885082
2013-05-03	42.03	42.59	41.96	42.13	1336839
2013-05-06	42.30	42.70	42.24	42.55	705580
2013-05-07	42.80	43.19	42.45	43.14	554191
2013-05-08	43.05	43.79	42.97	43.78	633219
2013-05-09	43.69	44.03	43.04	43.39	931238
2013-05-10	43.49	43.84	43.08	43.83	704820
2013-05-13	43.62	44.10	43.34	43.92	616916
2013-05-14	43.98	45.35	43.98	45.30	746265
2013-05-15	45.09	46.25	45.01	45.95	891158
2013-05-16	45.72	46.19	45.15	45.37	977991
2013-05-17	45.83	46.72	45.67	46.65	1060881
2013-05-20	46.54	47.19	46.37	46.64	1088259
2013-05-21	46.78	47.37	46.29	46.82	1328414
2013-05-22	47.03	48.44	45.14	45.85	2697609
2013-05-23	44.33	45.75	44.14	45.44	1341648
2013-05-24	44.58	45.28	44.19	45.28	971277
2013-05-28	46.76	47.30	45.69	46.10	1423698
2013-05-29	45.33	45.65	44.46	45.23	1360779
2013-05-30	45.26	46.29	45.20	45.67	837988
2013-05-31	45.26	46.03	43.52	43.75	1411036
2013-06-03	44.00	44.50	43.05	44.38	1894271
2013-06-04	44.46	45.01	43.10	43.81	1781591
2013-06-05	43.38	43.65	41.82	41.90	2418246
2013-06-06	41.85	43.06	41.14	43.06	1719716
2013-06-07	43.95	44.79	43.40	44.64	1722425
2013-06-10	45.11	45.18	44.34	44.70	989067
2013-06-11	43.44	44.47	43.05	43.35	2408513
2013-06-12	44.21	44.33	42.11	42.27	3030922
2013-06-13	42.16	44.37	41.89	44.13	2446291
2013-06-14	44.01	44.51	43.10	43.30	2453864
2013-06-17	44.22	44.93	43.63	44.36	2805414
2013-06-18	44.44	45.57	44.41	45.33	2289868
2013-06-19	45.27	45.48	43.43	43.57	3436890
2013-06-20	42.22	42.40	39.91	40.26	4472386
2013-06-21	41.03	41.15	39.43	40.64	4041269
2013-06-24	39.35	40.13	38.07	39.09	3853002
2013-06-25	40.15	40.64	39.36	40.24	3162050
2013-06-26	41.19	41.66	40.72	41.35	2996692
2013-06-27	42.11	42.68	42.02	42.10	3451603
2013-06-28	41.76	42.36	41.15	41.25	3418106
2013-07-01	42.27	43.18	42.07	42.30	3472776
2013-07-02	42.10	43.04	41.64	42.09	3407654
2013-07-03	41.62	42.63	41.42	42.23	1727536
2013-07-05	43.18	43.65	42.27	43.57	1994604
2013-07-08	44.29	44.72	44.06	44.33	1589662
2013-07-09	45.17	45.47	44.61	45.30	2177142
2013-07-10	45.22	45.81	44.90	45.34	2095790
2013-07-11	46.95	47.35	46.47	47.23	2234520
2013-07-12	47.18	47.55	46.95	47.21	1838947
2013-07-15	47.67	48.02	47.41	47.83	1702260
2013-07-16	47.90	47.97	46.89	47.25	2325009
2013-07-17	47.81	48.06	47.43	47.62	2514376
2013-07-18	47.90	48.74	47.85	48.45	2540272
2013-07-19	48.12	48.71	47.93	48.71	1564835
2013-07-22	48.85	49.15	48.52	48.95	1336203
2013-07-23	49.21	49.23	48.56	48.68	1775602
2013-07-24	49.20	49.24	47.80	48.10	2753712
2013-07-25	47.79	48.54	47.59	48.49	1518016
2013-07-26	47.82	48.62	47.22	48.55	1720927
2013-07-29	48.21	48.54	47.74	48.12	1336592
2013-07-30	48.60	48.71	47.80	48.12	1629983
2013-07-31	48.43	49.20	48.04	48.24	2198458
2013-08-01	49.31	50.02	49.25	49.86	1563451
2013-08-02	49.56	50.15	49.37	50.11	1553544
2013-08-05	49.83	50.15	49.62	49.95	949539
2013-08-06	49.63	49.75	48.74	49.12	1550207
2013-08-07	48.61	48.78	48.04	48.61	1509721
2013-08-08	49.30	49.42	48.37	49.06	1830094
2013-08-09	48.89	49.35	48.18	48.70	1432334
2013-08-12	47.94	48.68	47.89	48.47	1024459
2013-08-13	48.73	49.16	47.91	48.96	1355346
2013-08-14	48.87	49.07	48.14	48.19	950589
2013-08-15	47.00	47.02	45.90	46.09	1891111
2013-08-16	45.87	46.35	45.41	45.75	1425403
2013-08-19	45.56	45.99	44.80	44.81	1498741
2013-08-20	45.03	45.97	44.88	45.47	1381163
2013-08-21	45.09	45.82	44.31	44.66	2194950
2013-08-22	44.91	46.02	44.90	45.81	1449948
2013-08-23	46.24	46.46	45.60	46.28	1121390
2013-08-26	46.43	46.86	45.69	45.76	1608728
2013-08-27	44.39	44.92	43.45	43.57	2678801
2013-08-28	43.53	44.47	43.33	43.99	1949711
2013-08-29	43.70	44.92	43.64	44.24	1491185
2013-08-30	44.48	44.48	43.41	43.75	2038973
2013-09-03	45.05	45.33	43.83	44.34	2186886
2013-09-04	44.43	45.69	44.18	45.50	1568071
2013-09-05	45.56	46.00	45.46	45.58	1210582
2013-09-06	46.07	46.47	44.42	45.68	2094845
2013-09-09	46.05	47.10	46.05	47.04	1643057
2013-09-10	47.85	48.09	47.56	48.04	2254916
2013-09-11	47.88	48.54	47.63	48.54	1152980
2013-09-12	48.47	48.65	47.93	48.16	1420141
2013-09-13	48.28	48.55	47.95	48.43	735623
2013-09-16	50.04	50.09	49.06	49.28	1483096
2013-09-17	49.40	49.97	49.40	49.90	796089
2013-09-18	49.87	52.08	49.51	51.73	1783722
2013-09-19	52.09	52.15	51.27	51.48	1984203
2013-09-20	51.78	51.78	50.22	50.34	1546807
2013-09-23	50.14	50.26	49.16	49.69	1736792
2013-09-24	49.62	50.17	49.03	49.33	1235166
2013-09-25	49.39	49.63	48.73	48.89	2651555
2013-09-26	49.14	49.82	48.88	49.40	1772615
2013-09-27	48.65	48.92	48.34	48.78	1373623
2013-09-30	47.48	48.41	47.23	48.04	1776179
2013-10-01	48.08	49.21	47.96	49.11	1795598
2013-10-02	48.19	48.95	47.77	48.88	1774396
2013-10-03	48.60	48.70	46.90	47.57	2726032
2013-10-04	47.69	48.79	47.48	48.60	1045462
2013-10-07	47.39	48.24	47.23	47.37	1207534
2013-10-08	47.36	47.54	45.64	45.69	2302596
2013-10-09	46.01	46.32	44.94	45.81	3481511
2013-10-10	47.20	48.85	47.17	48.78	2393492
2013-10-11	48.59	49.77	48.44	49.72	1600179
2013-10-14	48.82	50.43	48.68	50.35	2172463
2013-10-15	49.90	50.47	49.03	49.19	3031859
2013-10-16	50.13	51.34	50.03	51.27	2968393
2013-10-17	50.63	52.38	50.63	52.32	2103860
2013-10-18	52.90	53.46	52.56	53.28	2721982
2013-10-21	53.40	53.68	53.00	53.39	1634781
2013-10-22	53.83	54.75	53.61	54.19	2139661
2013-10-23	53.73	53.79	52.95	53.51	1214152
2013-10-24	53.80	54.22	53.45	54.00	861223
2013-10-25	54.33	54.77	54.03	54.73	2060406
2013-10-28	54.70	55.23	54.53	55.02	997787
2013-10-29	55.36	55.93	55.17	55.92	1322362
2013-10-30	56.11	56.22	54.46	55.05	1709423
2013-10-31	54.95	55.59	54.33	54.46	2096376
2013-11-01	54.79	55.30	54.02	54.96	1839141
2013-11-04	55.42	55.59	54.90	55.53	1390171
2013-11-05	54.88	55.44	54.33	55.01	1235152
2013-11-06	55.72	56.14	55.25	55.79	889127
2013-11-07	56.20	56.27	53.56	53.76	2363657
2013-11-08	53.65	55.89	53.65	55.89	1591407
2013-11-11	55.78	56.10	55.52	55.85	911579
2013-11-12	55.55	55.92	55.00	55.57	1684324
2013-11-13	54.72	56.92	54.72	56.86	1746959
2013-11-14	57.03	57.89	56.78	57.80	1426102
2013-11-15	58.00	58.53	57.82	58.53	1323307
2013-11-18	58.78	58.93	57.49	57.93	1663018
2013-11-19	57.81	58.31	57.20	57.53	1821332
2013-11-20	57.86	58.34	56.48	56.99	1739344
2013-11-21	57.44	58.45	57.33	58.32	997686
2013-11-22	58.38	59.23	58.19	59.14	1571410
2013-11-25	59.53	59.53	58.76	59.07	1473772
2013-11-26	59.13	59.59	58.79	59.07	1719062
2013-11-27	59.23	59.61	59.02	59.45	1058449
2013-11-29	59.66	60.10	59.17	59.29	1238152
2013-12-02	59.48	59.79	58.62	58.88	1731868
2013-12-03	58.33	58.76	57.57	58.21	2004636
2013-12-04	57.54	58.81	56.73	58.04	3463092
2013-12-05	57.80	58.08	57.19	57.34	1818552
2013-12-06	59.03	59.40	58.48	59.21	2293653
2013-12-09	59.75	59.94	59.46	59.68	1730790
2013-12-10	59.28	59.64	58.94	59.10	1364514
2013-12-11	59.13	59.13	56.84	57.03	1922108
2013-12-12	56.93	57.18	56.13	56.49	2049772
2013-12-13	56.84	57.00	56.15	56.41	1139922
2013-12-16	57.26	58.07	57.21	57.50	1649859
2013-12-17	57.66	57.69	56.57	56.87	1350705
2013-12-18	57.19	59.89	55.65	59.84	3058157
2013-12-19	59.36	59.86	58.91	59.74	2070944
2013-12-20	59.81	61.14	59.81	60.72	2176994
2013-12-23	61.60	61.79	61.25	61.67	1410311
2013-12-24	61.69	62.14	61.65	62.12	813929
2013-12-26	62.51	63.11	62.47	63.04	1088034
2013-12-27	63.27	63.34	62.79	63.01	898615
2013-12-30	63.00	63.13	62.72	62.94	606821
2013-12-31	63.24	63.82	63.02	63.80	1250950
2014-01-02	63.12	63.17	61.55	62.04	1766379
2014-01-03	62.32	62.67	61.71	61.87	1159445
2014-01-06	62.56	62.62	61.13	61.40	2070710
2014-01-07	62.19	62.85	62.04	62.53	1395810
2014-01-08	62.54	62.87	61.93	62.56	1698055
2014-01-09	63.16	63.19	61.84	62.67	1613187
2014-01-10	63.01	63.27	62.04	63.13	1502966
2014-01-13	62.70	63.22	60.32	60.72	1967804
2014-01-14	61.25	62.74	60.94	62.63	1482885
2014-01-15	63.07	63.94	63.00	63.66	1619506
2014-01-16	63.27	63.48	62.80	63.39	1127620
2014-01-17	63.09	63.42	62.27	62.55	1409015
2014-01-21	63.70	63.73	61.97	63.15	1318397
2014-01-22	63.47	63.53	62.86	63.26	1447015
2014-01-23	62.32	62.33	60.71	61.71	2207837
2014-01-24	60.49	60.54	57.71	57.71	3920272
2014-01-27	57.94	58.34	56.02	56.88	3557264
2014-01-28	57.02	58.11	56.98	57.92	1779320
2014-01-29	56.51	57.39	55.78	56.19	2081762
2014-01-30	57.64	58.54	57.10	58.03	2279054
2014-01-31	55.85	58.06	55.77	56.93	2297227
2014-02-03	56.75	57.14	52.79	53.11	5423959
2014-02-04	53.84	54.62	53.26	54.22	3272082
2014-02-05	53.63	54.38	52.68	53.97	1951279
2014-02-06	54.41	56.13	54.41	56.09	1932036
2014-02-07	56.92	58.40	56.39	58.26	3098911
2014-02-10	58.25	58.60	57.77	58.51	1967716
2014-02-11	58.76	60.92	58.61	60.44	1894031
2014-02-12	60.75	61.30	60.21	60.63	1934612
2014-02-13	59.35	61.68	59.29	61.50	3160474
2014-02-14	61.36	62.84	61.15	62.49	2287099
2014-02-18	62.64	62.98	62.14	62.71	1394675
2014-02-19	62.23	63.45	61.32	61.50	3265772
2014-02-20	61.69	62.97	61.07	62.54	2668300
2014-02-21	62.93	63.35	62.23	62.36	1171954
2014-02-24	62.74	64.63	62.66	63.23	2638757
2014-02-25	63.51	64.05	62.67	63.24	1784636
2014-02-26	63.60	64.05	62.75	63.29	1209468
2014-02-27	63.01	64.31	62.84	64.31	2321152
2014-02-28	64.25	65.65	63.48	64.79	2970666
2014-03-03	63.07	63.87	62.11	63.36	3637214
2014-03-04	65.29	66.47	65.23	66.19	1920747
2014-03-05	66.23	66.59	65.94	66.13	1701089
2014-03-06	66.75	67.16	66.41	66.71	1553672
2014-03-07	67.45	67.53	65.90	66.73	2640522
2014-03-10	66.43	66.74	65.55	66.66	898577
2014-03-11	67.01	67.25	65.24	65.68	2737534
2014-03-12	64.76	65.79	64.27	65.72	1334127
2014-03-13	66.33	66.47	62.98	63.60	1938844
2014-03-14	63.17	64.12	62.74	62.91	2343233
2014-03-17	63.90	65.11	63.85	64.64	1431972
2014-03-18	65.03	66.30	64.88	66.05	1642710
2014-03-19	66.06	66.34	63.73	64.97	2351570
2014-03-20	64.55	66.25	64.22	66.11	1818278
2014-03-21	66.95	67.44	65.17	65.32	1502637
2014-03-24	66.07	66.26	63.68	64.50	1412537
2014-03-25	65.46	66.09	64.37	65.46	1172736
2014-03-26	66.22	66.50	63.98	63.98	1532271
2014-03-27	63.79	64.39	62.90	63.64	1542959
2014-03-28	64.13	65.48	64.02	64.52	1053896
2014-03-31	65.76	66.41	65.57	66.12	1134469
2014-04-01	66.79	67.53	66.59	67.41	1091588
2014-04-02	67.72	68.37	67.33	68.08	1061114
2014-04-03	68.45	68.48	67.22	67.80	813618
2014-04-04	68.94	68.99	65.08	65.45	1925063
2014-04-07	64.92	65.25	62.86	63.21	2051726
2014-04-08	63.19	64.33	62.48	64.02	1685724
2014-04-09	64.52	66.13	64.00	66.10	1372851
2014-04-10	66.04	66.15	61.68	61.90	1993904
2014-04-11	60.90	62.15	60.04	60.22	1685795
2014-04-14	61.65	62.06	60.18	61.67	1633636
2014-04-15	62.05	63.04	60.20	62.91	2460700
2014-04-16	64.17	64.89	63.38	64.83	1680902
2014-04-17	64.64	65.66	64.27	65.10	1285103
2014-04-21	65.15	65.86	64.93	65.84	897756
2014-04-22	65.98	67.24	65.91	66.64	1538490
2014-04-23	66.60	66.73	66.09	66.26	792850
2014-04-24	67.23	67.23	65.71	66.66	1290427
2014-04-25	65.92	66.10	64.54	65.00	1081765
2014-04-28	65.77	66.44	63.62	65.63	1886251
2014-04-29	66.25	66.80	65.80	66.49	997160
2014-04-30	66.20	67.30	65.91	67.19	1092037
2014-05-01	67.05	67.66	66.50	67.14	1150401
2014-05-02	67.12	67.98	66.55	66.87	1138100
2014-05-05	65.87	67.33	65.31	67.23	951443
2014-05-06	66.71	66.89	65.43	65.53	1368059
2014-05-07	66.17	66.68	64.65	66.64	1159705
2014-05-08	66.34	67.81	65.77	66.41	949252
2014-05-09	66.35	66.75	65.50	66.68	1601629
2014-05-12	67.59	68.71	67.51	68.57	1604936
2014-05-13	68.82	69.31	68.60	68.77	840685
2014-05-14	68.64	68.71	67.52	67.84	675501
2014-05-15	67.31	67.45	65.05	65.96	2087532
2014-05-16	66.14	66.77	65.31	66.76	893527
2014-05-19	66.35	67.59	66.13	67.42	905057
2014-05-20	67.30	67.32	65.63	66.13	1274728
2014-05-21	66.69	67.90	66.67	67.78	1113439
2014-05-22	67.86	68.71	67.54	68.31	590419
2014-05-23	68.49	69.27	68.39	69.18	1250530
2014-05-27	69.90	70.45	69.82	70.39	732476
2014-05-28	70.36	70.73	69.90	70.20	822750
2014-05-29	70.76	71.34	70.19	71.34	860834
2014-05-30	71.13	71.78	70.93	71.52	1016537
2014-06-02	71.95	72.00	70.86	71.88	649336
2014-06-03	71.35	71.89	71.18	71.78	522776
2014-06-04	71.34	72.34	71.19	72.12	1179824
2014-06-05	72.43	73.85	71.68	73.65	1243899
2014-06-06	74.14	74.73	74.01	74.66	662857
2014-06-09	74.66	75.47	74.46	74.93	1525811
2014-06-10	74.61	74.92	74.16	74.92	906793
2014-06-11	74.18	74.38	73.65	74.21	1429126
2014-06-12	73.86	74.03	72.08	72.55	1954001
2014-06-13	72.98	73.44	72.30	73.24	995832
2014-06-16	72.89	73.85	72.68	73.38	1365406
2014-06-17	73.09	74.16	72.85	73.96	1447424
2014-06-18	74.04	75.75	73.50	75.59	1419055
2014-06-19	75.85	76.03	75.10	75.86	2022850
2014-06-20	76.33	76.47	76.07	76.33	1017298
2014-06-23	76.40	76.45	75.85	76.28	1422063
2014-06-24	75.85	76.98	74.63	74.89	1700793
2014-06-25	74.43	76.11	74.39	75.85	2107774
2014-06-26	75.87	75.87	74.21	75.71	1073655
2014-06-27	75.14	76.20	75.07	76.09	1027039
2014-06-30	76.05	76.54	75.83	76.04	1045769
2014-07-01	76.60	78.25	76.55	77.57	1659222
2014-07-02	77.56	78.05	77.47	77.76	929585
2014-07-03	78.39	79.00	78.26	78.90	712918
2014-07-07	78.47	78.63	77.75	78.14	838624
2014-07-08	77.63	77.75	76.00	76.63	1651781
2014-07-09	77.18	77.79	76.67	77.57	1041482
2014-07-10	75.37	77.27	75.13	76.64	1126013
2014-07-11	76.55	77.13	76.01	77.02	1079362
2014-07-14	78.14	78.45	77.50	78.14	974774
2014-07-15	78.25	78.69	76.68	77.69	1291017
2014-07-16	78.75	78.90	77.91	78.52	1601394
2014-07-17	77.85	78.70	75.53	75.86	3073052
2014-07-18	76.55	78.39	76.46	78.11	1263067
2014-07-21	77.39	77.92	76.65	77.70	1142270
2014-07-22	78.57	79.14	78.35	78.75	1789323
2014-07-23	79.04	79.52	78.63	79.26	1476868
2014-07-24	79.53	79.76	79.01	79.26	1005330
2014-07-25	78.58	78.79	77.70	78.18	823993
2014-07-28	78.20	78.57	76.86	78.21	1008208
2014-07-29	78.72	78.98	77.22	77.24	1455291
2014-07-30	78.08	78.35	76.32	77.26	1914450
2014-07-31	75.64	75.84	72.60	72.62	2304445
2014-08-01	72.03	73.35	70.96	71.98	1866840
2014-08-04	72.45	73.99	71.47	73.52	1143477
2014-08-05	72.60	73.19	70.60	71.34	1722164
2014-08-06	70.38	72.37	70.35	71.45	1261362
2014-08-07	72.45	72.62	69.78	70.25	1694646
2014-08-08	70.71	72.84	70.21	72.67	1474947
2014-08-11	73.54	74.30	73.25	73.32	1328943
2014-08-12	73.10	73.72	72.40	73.07	958691
2014-08-13	73.92	74.76	73.54	74.59	1444258
2014-08-14	74.87	75.56	74.67	75.53	732172
2014-08-15	76.39	76.60	73.90	75.56	1729746
2014-08-18	76.79	77.51	76.65	77.33	995877
2014-08-19	77.88	78.78	77.73	78.50	986372
2014-08-20	78.25	79.50	78.25	79.19	868192
2014-08-21	79.46	80.21	79.27	79.93	1304454
2014-08-22	79.71	80.12	78.99	79.50	1216200
2014-08-25	80.75	81.13	80.36	80.73	764796
2014-08-26	80.96	81.49	80.84	80.91	754239
2014-08-27	81.00	81.19	80.43	80.84	545859
2014-08-28	80.00	80.80	79.77	80.69	1104656
2014-08-29	81.07	81.37	80.28	81.33	886432
2014-09-02	81.71	81.71	80.31	81.17	851702
2014-09-03	82.12	82.19	80.77	81.07	1267033
2014-09-04	81.42	82.36	80.05	80.61	1686467
2014-09-05	80.60	81.86	79.74	81.78	922107
2014-09-08	81.54	81.88	80.45	81.19	1074340
2014-09-09	80.98	81.09	79.12	79.60	1757453
2014-09-10	79.62	80.64	78.93	80.53	1036472
2014-09-11	79.48	80.79	79.34	80.75	805546
2014-09-12	80.51	80.53	78.66	79.33	1702147
2014-09-15	79.35	79.54	78.43	79.15	626079
2014-09-16	78.70	81.33	78.59	80.95	1632111
2014-09-17	81.32	82.38	80.09	81.23	1513236
2014-09-18	82.02	82.59	81.73	82.47	1015059
2014-09-19	83.31	83.59	81.84	82.33	1176683
2014-09-22	81.88	81.91	79.90	80.39	1143051
2014-09-23	79.52	80.53	78.98	79.03	1632901
2014-09-24	79.10	81.00	78.46	80.93	1712413
2014-09-25	80.20	80.27	76.91	76.97	1833191
2014-09-26	77.32	79.31	77.05	78.79	1540577
2014-09-29	76.73	78.72	76.52	78.31	1229943
2014-09-30	78.53	79.21	77.23	77.64	1689357
2014-10-01	77.30	77.39	74.04	74.52	2363575
2014-10-02	74.31	75.35	72.25	74.53	2504454
2014-10-03	76.09	77.48	75.38	76.98	2235383
2014-10-06	77.98	78.27	75.92	76.73	2138201
2014-10-07	75.50	76.05	73.18	73.20	1971599
2014-10-08	73.28	77.30	72.16	77.04	2641447
2014-10-09	76.59	76.90	72.25	72.40	3090348
2014-10-10	72.34	73.43	69.88	69.98	2834733
2014-10-13	69.89	70.59	66.34	66.45	2675450
2014-10-14	67.50	69.00	66.05	66.91	3290621
2014-10-15	64.00	65.87	60.60	65.11	6817298
2014-10-16	61.87	66.56	61.69	65.12	4565249
2014-10-17	67.37	68.85	66.64	67.59	3598873
2014-10-20	67.12	69.61	67.06	69.50	2246683
2014-10-21	70.93	73.72	70.76	73.56	2533166
2014-10-22	74.03	74.54	71.95	72.04	2177100
2014-10-23	74.16	75.92	73.83	74.55	2388416
2014-10-24	74.88	76.30	74.06	76.14	1555976
2014-10-27	75.41	77.00	74.61	75.89	1952863
2014-10-28	76.74	78.54	76.60	78.45	2275997
2014-10-29	78.69	79.37	76.60	78.19	2029002
2014-10-30	77.48	80.32	77.32	79.73	1833285
2014-10-31	82.55	82.56	81.31	82.38	2190115
2014-11-03	82.70	83.31	81.95	82.48	1475095
2014-11-04	81.89	82.27	80.40	81.73	1638516
2014-11-05	83.41	83.48	82.09	83.18	1704863
2014-11-06	83.32	84.31	82.30	84.20	1410820
2014-11-07	84.16	84.70	83.50	84.40	1108015
2014-11-10	84.42	85.25	84.13	85.20	1429349
2014-11-11	85.33	85.61	84.79	85.40	1192353
2014-11-12	84.36	85.50	84.35	85.18	1259328
2014-11-13	85.43	86.16	85.38	86.01	331386
2014-11-14	85.31	85.78	84.86	85.46	1010750
2014-11-17	84.95	85.89	84.76	85.63	1174819
2014-11-18	85.74	87.57	85.74	87.13	1026129
2014-11-19	86.86	87.12	85.55	86.67	1098273
2014-11-20	85.46	87.31	85.40	87.16	827059
2014-11-21	89.77	89.87	87.69	88.59	1765835
2014-11-24	89.20	89.49	88.87	89.30	2083586
2014-11-25	89.68	90.00	88.74	89.14	2203838
2014-11-26	89.31	89.94	88.99	89.78	705470
2014-11-28	89.57	90.03	88.82	89.22	621531
2014-12-01	88.16	88.31	86.84	87.30	1138780
2014-12-02	87.37	89.30	87.36	88.97	650092
2014-12-03	89.20	90.34	89.04	90.00	1133443
2014-12-04	89.58	90.50	88.49	89.66	1337600
2014-12-05	89.99	90.77	89.60	90.14	970491
2014-12-08	89.56	90.31	87.47	88.33	1098001
2014-12-09	85.43	88.31	84.85	88.10	2657149
2014-12-10	87.40	87.49	83.63	83.93	2163933
2014-12-11	84.83	87.63	84.58	85.12	1860711
2014-12-12	83.26	84.68	80.98	80.98	1872563
2014-12-15	82.38	83.00	78.43	79.32	1983467
2014-12-16	78.20	82.80	77.36	77.43	2565514
2014-12-17	78.06	82.59	77.88	81.97	2010086
2014-12-18	85.64	88.11	84.59	87.98	2356295
2014-12-19	89.00	90.22	88.04	89.11	1318574
2014-12-22	89.53	90.39	89.14	90.35	944596
2014-12-23	91.36	91.40	90.46	90.73	1115180
2014-12-24	91.18	91.52	90.73	90.83	322903
2014-12-26	91.49	92.18	91.39	91.64	555831
2014-12-29	91.30	92.30	91.26	91.98	669373
2014-12-30	91.26	91.53	90.38	90.50	784596
2014-12-31	91.00	91.27	87.64	87.72	1191518
2015-01-02	88.87	89.53	86.06	87.64	1187241
2015-01-05	86.03	86.32	82.46	82.94	1784625
2015-01-06	83.44	84.15	79.40	80.65	2449593
2015-01-07	82.58	84.05	81.84	83.65	1752908
2015-01-08	85.74	88.36	85.66	88.10	1855327
2015-01-09	88.65	88.67	84.94	85.86	2039453
2015-01-12	86.06	86.33	82.99	83.85	1782364
2015-01-13	85.72	87.34	81.24	83.10	2729118
2015-01-14	80.11	81.90	78.83	81.62	2862114
2015-01-15	82.55	83.05	79.25	79.42	2812765
2015-01-16	79.08	82.73	78.79	82.40	1768602
2015-01-20	83.39	83.83	80.71	82.97	1415532
2015-01-21	82.30	84.95	81.69	84.26	1692094
2015-01-22	85.36	88.20	83.31	87.98	2279367
2015-01-23	87.54	88.00	86.35	86.51	1511131
2015-01-26	86.28	87.31	85.14	87.19	870668
2015-01-27	84.00	85.45	82.45	83.69	2295791
2015-01-28	85.45	85.65	80.24	80.42	2185658
2015-01-29	80.70	83.08	78.75	82.68	1716654
2015-01-30	80.88	82.90	79.20	79.59	2266265
2015-02-02	80.36	82.62	77.66	82.43	1679609
2015-02-03	83.83	86.06	83.27	85.99	1950865
2015-02-04	84.82	86.74	84.38	85.06	1737325
2015-02-05	86.05	87.88	86.00	87.70	1477998
2015-02-06	88.16	89.07	86.12	86.84	1633396
2015-02-09	85.71	87.00	85.14	85.71	1314406
2015-02-10	87.30	88.81	85.98	88.42	1228445
2015-02-11	88.24	89.30	87.18	88.63	1044736
2015-02-12	89.88	91.24	89.59	91.10	1121320
2015-02-13	91.30	92.34	90.95	92.33	1076060
2015-02-17	91.81	92.99	91.40	92.73	716067
2015-02-18	92.11	92.84	91.69	92.76	670898
2015-02-19	91.81	93.08	91.55	92.59	649300
2015-02-20	91.83	94.25	90.86	94.21	1267504
2015-02-23	93.81	94.17	93.17	94.17	568932
2015-02-24	94.05	95.26	93.58	94.94	754609
2015-02-25	94.70	95.51	94.17	94.68	730919
2015-02-26	94.56	94.78	93.37	94.33	708657
2015-02-27	94.20	94.57	93.31	93.37	593151
2015-03-02	93.53	95.20	93.45	95.13	678578
2015-03-03	94.44	94.58	92.55	93.94	1142639
2015-03-04	92.90	93.11	91.32	92.78	976812
2015-03-05	93.30	93.53	92.26	93.02	705817
2015-03-06	91.62	92.33	88.58	89.11	1668101
2015-03-09	89.37	90.75	89.25	90.21	678226
2015-03-10	88.03	88.17	85.82	85.83	1672694
2015-03-11	86.21	86.47	85.09	85.19	1022698
2015-03-12	86.12	88.55	86.08	88.50	1078918
2015-03-13	88.00	88.25	85.23	86.80	1941595
2015-03-16	87.94	90.41	87.89	90.35	1237366
2015-03-17	89.07	90.03	88.21	89.48	1178632
2015-03-18	88.75	93.74	87.75	92.70	1934213
2015-03-19	92.00	92.46	90.83	91.35	1463860
2015-03-20	92.91	94.62	92.80	93.79	1770895
2015-03-23	93.85	94.73	93.28	93.28	991118
2015-03-24	93.00	93.79	91.57	91.64	785713
2015-03-25	92.07	92.41	87.61	87.68	1698866
2015-03-26	86.68	88.40	85.55	87.04	1255174
2015-03-27	86.84	87.90	86.58	87.56	825284
2015-03-30	89.15	91.25	89.15	90.80	939146
2015-03-31	89.50	90.60	88.35	88.44	1337461
2015-04-01	88.34	88.38	85.95	87.58	1689096
2015-04-02	87.30	89.08	87.10	88.29	664489
2015-04-06	86.99	90.95	86.84	90.16	1145246
2015-04-07	90.22	91.39	89.39	89.43	2025807
2015-04-08	89.84	91.00	89.17	90.34	991179
2015-04-09	90.15	91.89	89.35	91.60	940065
2015-04-10	91.91	93.08	91.66	93.00	758691
2015-04-13	92.78	93.75	91.71	91.74	684262
2015-04-14	91.63	92.55	90.47	92.25	827031
2015-04-15	93.12	94.30	92.88	93.55	722929
2015-04-16	93.05	94.22	92.69	93.40	926067
2015-04-17	91.50	91.88	88.97	90.19	1390492
2015-04-20	91.69	93.17	91.52	92.61	809369
2015-04-21	93.70	93.95	91.88	92.31	625361
2015-04-22	92.86	93.95	91.42	93.72	723411
2015-04-23	93.08	95.43	92.89	94.34	882985
2015-04-24	95.09	95.42	94.32	95.04	852622
2015-04-27	95.97	96.12	93.55	93.80	1040438
2015-04-28	93.83	94.80	91.90	94.66	786281
2015-04-29	93.25	94.50	92.25	93.54	1138108
2015-04-30	92.69	93.26	89.62	90.76	1340419
2015-05-01	92.03	93.71	91.82	93.57	977932
2015-05-04	94.34	95.36	94.10	94.47	626040
2015-05-05	94.05	94.62	91.00	91.15	1427330
2015-05-06	92.08	92.54	88.39	90.10	1475733
2015-05-07	89.90	91.80	89.41	91.13	710250
2015-05-08	93.68	95.02	93.65	94.69	1411606
2015-05-11	94.50	95.09	93.26	93.34	687317
2015-05-12	92.00	93.38	90.71	92.46	1226418
2015-05-13	93.22	94.21	92.22	92.57	763430
2015-05-14	94.16	95.58	93.72	95.42	1024979
2015-05-15	95.61	95.99	94.97	95.74	627981
2015-05-18	95.48	97.06	95.43	96.64	554824
2015-05-19	96.93	97.26	96.09	96.49	648726
2015-05-20	96.77	97.55	95.75	96.29	814849
2015-05-21	96.07	97.50	95.84	97.15	513288
2015-05-22	96.57	97.22	96.36	96.43	813274
2015-05-26	95.67	95.78	92.70	93.46	1234429
2015-05-27	94.14	96.36	93.58	95.96	778175
2015-05-28	95.54	95.85	94.55	95.73	722197
2015-05-29	95.57	95.57	93.44	93.86	883335
2015-06-01	94.97	95.47	93.17	94.41	888111
2015-06-02	93.65	95.26	92.71	94.08	1046017
2015-06-03	95.00	95.91	94.14	94.91	787250
2015-06-04	93.83	94.70	91.98	92.68	1546734
2015-06-05	92.33	93.05	91.00	91.96	1255210
2015-06-08	91.82	92.06	90.17	90.30	986708
2015-06-09	90.31	91.08	89.28	90.17	1092012
2015-06-10	91.62	94.08	91.31	93.48	1715855
2015-06-11	94.20	94.98	93.82	94.36	923143
2015-06-12	93.04	93.26	91.77	92.23	1117418
2015-06-15	90.50	91.46	89.30	90.89	1793172
2015-06-16	90.75	92.62	90.49	92.48	855609
2015-06-17	93.04	93.87	91.32	92.92	1641082
2015-06-18	93.92	96.55	93.72	95.73	1661264
2015-06-19	95.49	95.53	94.03	94.03	644810
2015-06-22	96.04	96.91	95.68	95.96	1135495
2015-06-23	96.40	96.70	95.56	96.19	635547
2015-06-24	95.72	96.35	94.08	94.11	615171
2015-06-25	94.89	95.08	93.17	93.22	651469
2015-06-26	93.84	94.13	92.30	93.18	773734
2015-06-29	90.89	91.83	87.25	87.32	2218374
2015-06-30	89.75	89.87	87.14	87.97	2349592
2015-07-01	90.35	90.62	88.80	89.86	1722224
2015-07-02	90.65	90.90	89.04	89.64	805136
2015-07-06	87.65	90.08	87.39	88.91	1132645
2015-07-07	89.21	90.76	85.58	90.50	2031166
2015-07-08	88.49	88.91	85.67	86.01	1875732
2015-07-09	89.15	89.55	86.38	86.43	1707547
2015-07-10	89.72	90.32	88.48	89.67	2164134
2015-07-13	91.75	92.84	91.59	92.63	954986
2015-07-14	92.66	94.37	92.57	93.85	1318635
2015-07-15	93.90	94.66	93.03	93.77	1232046
2015-07-16	95.35	96.00	95.07	95.79	1369893
2015-07-17	96.00	96.33	95.35	96.23	595862
2015-07-20	96.57	97.13	95.89	96.41	737807
2015-07-21	96.12	96.54	94.75	95.23	853994
2015-07-22	94.00	95.20	94.00	94.65	573861
2015-07-23	94.99	95.00	92.55	93.10	740661
2015-07-24	93.26	93.28	89.67	90.19	1509433
2015-07-27	88.75	89.60	87.94	88.61	1481444
2015-07-28	89.96	92.10	88.64	91.79	1449543
2015-07-29	92.04	94.06	91.85	93.72	1405263
2015-07-30	92.86	94.05	91.93	93.78	1137718
2015-07-31	94.62	94.65	92.92	93.33	806020
2015-08-03	93.28	93.35	90.93	92.38	842267
2015-08-04	92.23	93.00	91.10	91.78	752038
2015-08-05	93.27	94.40	92.31	92.73	1032907
2015-08-06	92.95	93.21	89.55	90.58	907670
2015-08-07	90.29	90.44	88.55	89.95	1192780
2015-08-10	91.77	93.46	91.77	93.27	1088680
2015-08-11	91.20	91.85	89.59	90.79	1545911
2015-08-12	88.65	91.42	86.50	91.12	2199761
2015-08-13	90.91	91.92	89.98	90.72	1688623
2015-08-14	90.44	91.85	90.28	91.73	802802
2015-08-17	90.83	93.24	90.10	93.19	1212014
2015-08-18	92.89	93.38	92.09	92.39	796221
2015-08-19	91.24	92.46	89.00	90.20	2647906
2015-08-20	87.87	88.76	84.51	84.51	3126197
2015-08-21	81.83	83.25	76.53	76.53	4797764
2015-08-24	65.17	75.00	64.00	67.28	4771694
2015-08-25	74.12	74.12	64.53	64.79	3649478
2015-08-26	69.86	72.58	65.94	72.38	3543582
2015-08-27	75.19	77.72	73.06	77.65	2822887
2015-08-28	76.70	78.25	76.03	77.66	1727015
2015-08-31	76.31	77.39	74.97	75.69	1603326
2015-09-01	70.53	72.37	67.73	68.93	3462796
2015-09-02	72.09	72.88	69.64	72.81	1918127
2015-09-03	73.68	75.78	72.34	72.90	2364634
2015-09-04	70.00	71.05	68.56	69.67	2072462
2015-09-08	73.29	75.08	72.47	75.01	1809943
2015-09-09	77.10	77.21	71.39	71.88	2302548
2015-09-10	71.53	74.57	71.33	73.04	1969037
2015-09-11	72.47	74.06	71.57	74.03	1487178
2015-09-14	74.22	74.27	72.56	73.16	956968
2015-09-15	73.87	76.54	73.28	76.02	1485809
2015-09-16	76.28	78.19	75.93	77.97	2136648
2015-09-17	77.78	81.06	76.87	77.41	3492917
2015-09-18	73.88	76.07	73.08	73.55	2467552
2015-09-21	74.77	76.12	73.33	74.70	1781725
2015-09-22	71.82	72.48	70.34	71.86	2407613
2015-09-23	72.00	72.70	70.75	71.47	1484808
2015-09-24	69.86	71.33	68.13	70.80	3738481
2015-09-25	72.63	73.00	69.50	70.56	2942206
2015-09-28	69.40	69.53	64.90	65.20	3717341
2015-09-29	65.66	67.10	64.20	65.38	2616719
2015-09-30	67.81	69.25	66.77	69.07	3381817
2015-10-01	69.50	69.97	67.09	69.63	2454316
2015-10-02	66.95	72.67	66.30	72.62	3468748
2015-10-05	74.28	76.86	74.17	76.54	3424873
2015-10-06	76.45	77.17	74.86	75.78	1686070
2015-10-07	77.07	78.12	75.42	77.65	1967729
2015-10-08	77.07	80.12	76.70	79.77	2149206
2015-10-09	79.87	80.54	79.00	79.87	1467557
2015-10-12	79.93	80.37	79.40	80.18	951790
2015-10-13	79.03	80.84	78.32	78.55	1367749
2015-10-14	78.42	79.28	77.02	77.40	1734829
2015-10-15	78.37	80.99	77.83	80.92	2042411
2015-10-16	81.52	82.09	80.48	81.97	1445493
2015-10-19	81.24	82.20	80.70	82.16	1095077
2015-10-20	81.60	82.77	81.22	81.81	1224484
2015-10-21	82.52	82.71	80.11	80.35	1444755
2015-10-22	81.70	84.69	81.52	84.34	1822218
2015-10-23	86.83	87.72	85.72	87.17	1649855
2015-10-26	86.90	87.01	86.04	86.51	1280754
2015-10-27	85.59	86.56	85.08	86.02	1251436
2015-10-28	86.58	89.00	85.56	88.96	1855161
2015-10-29	88.20	89.37	88.03	88.85	1159103
2015-10-30	89.08	89.57	87.41	87.62	1089042
2015-11-02	88.11	91.05	87.99	90.70	912593
2015-11-03	90.16	92.42	89.87	91.47	1093550
2015-11-04	92.00	92.20	89.92	90.71	1209901
2015-11-05	90.80	91.54	89.09	90.36	1207437
2015-11-06	89.87	90.66	88.24	90.23	1635097
2015-11-09	89.37	89.56	86.35	87.69	1671206
2015-11-10	87.01	88.41	86.61	88.25	1051862
2015-11-11	88.80	88.84	87.20	87.20	1901843
2015-11-12	85.76	86.43	83.63	83.67	1947064
2015-11-13	83.00	83.40	80.69	80.84	2087677
2015-11-16	80.57	84.54	80.40	84.52	1879830
2015-11-17	84.94	86.27	83.57	84.24	2725279
2015-11-18	85.01	88.50	84.92	88.25	1979387
2015-11-19	88.14	88.73	87.64	88.01	1977900
2015-11-20	89.15	90.05	88.46	89.10	1341969
2015-11-23	89.10	89.89	88.01	88.64	1147714
2015-11-24	87.17	89.68	86.59	89.04	1306751
2015-11-25	89.27	89.54	88.63	88.99	823258
2015-11-27	89.11	89.61	88.41	89.31	513685
2015-11-30	89.59	89.76	88.04	88.16	932009
2015-12-01	89.05	90.89	88.75	90.74	1214398
2015-12-02	90.64	91.11	87.52	87.86	1561915
2015-12-03	88.33	88.66	83.15	84.18	1963972
2015-12-04	84.77	89.56	84.69	89.05	1970733
2015-12-07	88.56	88.62	86.02	87.38	1246419
2015-12-08	85.16	87.08	84.26	85.38	1489656
2015-12-09	84.85	87.88	82.30	83.77	2348720
2015-12-10	83.88	86.24	83.45	84.34	1396855
2015-12-11	81.31	82.21	78.98	79.44	3371777
2015-12-14	79.67	80.75	77.18	80.75	2704011
2015-12-15	82.80	84.45	82.58	83.16	2980952
2015-12-16	84.87	87.24	82.80	86.71	3687560
2015-12-17	87.27	87.38	82.85	82.88	2964366
2015-12-18	81.75	81.84	78.15	78.15	2925045
2015-12-21	80.12	80.60	78.47	80.30	1981089
2015-12-22	81.57	82.91	80.18	82.48	1720560
2015-12-23	83.95	85.60	83.81	85.47	1447411
2015-12-24	85.11	85.90	84.80	85.00	708716
2015-12-28	84.11	84.55	82.95	84.45	1001176
2015-12-29	86.10	87.68	86.09	87.23	1158590
2015-12-30	86.82	86.96	85.16	85.38	964129
2015-12-31	84.30	85.27	82.81	82.88	1456690
2016-01-04	78.65	79.31	76.39	79.25	3142767
2016-01-05	79.83	80.36	78.15	79.78	1913541
2016-01-06	76.17	78.14	75.24	76.61	3865494
2016-01-07	72.60	75.05	70.65	71.14	4476379
2016-01-08	72.31	73.09	68.43	68.80	3747737
2016-01-11	69.98	70.39	66.53	68.84	4506853
2016-01-12	70.87	71.62	67.94	70.60	4377058
2016-01-13	71.52	71.99	64.88	65.41	4477828
2016-01-14	66.15	69.96	64.16	68.46	5436054
2016-01-15	63.00	65.16	61.72	64.11	5682631
2016-01-19	66.40	66.49	62.52	64.38	3929361
2016-01-20	61.29	63.79	57.18	62.08	7325172
2016-01-21	62.57	65.10	60.91	62.84	4883766
2016-01-22	66.06	67.02	65.16	66.72	3287925
2016-01-25	66.21	66.40	63.52	63.69	2716010
2016-01-26	64.50	66.66	64.20	66.29	2143838
2016-01-27	65.70	67.77	63.09	64.13	3026154
2016-01-28	66.10	66.30	63.20	65.17	2344232
2016-01-29	66.06	69.95	65.95	69.89	2624963
2016-02-01	68.62	70.86	67.90	69.92	2657616
2016-02-02	67.98	68.03	65.43	66.10	3033891
2016-02-03	67.43	67.72	62.91	67.17	6996550
2016-02-04	66.64	68.78	65.86	67.52	3214105
2016-02-05	66.98	66.99	62.91	63.69	3361447
2016-02-08	61.48	61.78	58.47	61.12	4493258
2016-02-09	59.02	62.62	58.94	61.04	3758079
2016-02-10	62.07	63.97	60.81	60.95	3321064
2016-02-11	57.98	59.76	56.86	58.72	5649999
2016-02-12	60.65	62.23	59.63	62.21	2838840
2016-02-16	64.38	65.34	63.19	65.30	2210059
2016-02-17	66.70	68.99	66.62	68.51	3030928
2016-02-18	68.87	68.95	67.28	67.65	1909539
2016-02-19	66.71	67.76	65.94	67.64	2047889
2016-02-22	69.57	70.70	69.48	70.47	1665126
2016-02-23	69.65	70.01	67.72	67.95	2359241
2016-02-24	65.98	69.13	64.67	68.77	3054018
2016-02-25	69.35	71.26	68.37	71.23	2149026
2016-02-26	72.50	72.52	70.56	70.79	2779998
2016-02-29	70.82	72.00	68.89	68.89	2077907
2016-03-01	70.67	74.06	70.08	74.02	2540533
2016-03-02	73.60	75.04	73.01	74.97	1950025
2016-03-03	74.75	74.75	74.75	75.82	1737901
2016-03-04	76.10	77.62	74.97	76.58	2322436
2016-03-07	75.31	77.30	75.25	76.73	1988505
2016-03-08	75.28	75.99	74.03	74.18	2024855
2016-03-09	75.33	75.78	74.28	75.34	1551761
2016-03-10	76.03	77.24	73.07	75.50	3619831
2016-03-11	77.45	79.21	77.32	79.11	2503036
2016-03-14	78.29	78.29	78.29	78.29	100
2016-03-15	78.82	78.82	78.82	78.49	1419464
2016-03-16	77.82	80.38	77.73	79.83	1950553
2016-03-17	79.67	82.04	79.15	81.31	1846055
2016-03-18	82.19	82.76	81.60	82.25	1626058
2016-03-21	81.99	82.95	81.58	82.66	1148429
2016-03-22	81.56	83.30	81.32	82.51	1407693
2016-03-23	82.03	82.21	80.63	80.92	1485223
2016-03-24	79.40	80.80	79.08	80.80	1431525
2016-03-28	81.34	81.60	80.25	80.90	905427
2016-03-29	80.90	80.90	80.08	83.20	1379516
2016-03-30	84.53	85.22	83.70	84.29	1257616
2016-03-31	84.03	84.67	83.36	83.59	884055
2016-04-01	82.02	85.54	81.71	85.21	1219245
2016-04-04	85.22	85.43	84.01	84.44	765482
2016-04-05	84.44	84.44	84.44	81.94	1604627
2016-04-06	81.98	84.67	81.67	84.56	1720048
2016-04-07	83.02	83.51	80.52	81.54	2025951
2016-04-08	83.21	83.80	81.45	82.24	1665913
2016-04-11	83.13	84.07	81.49	81.59	1531350
2016-04-12	81.84	84.27	81.27	83.94	1691697
2016-04-13	85.20	86.55	85.00	86.40	1688912
2016-04-14	86.60	87.15	85.93	86.47	976794
2016-04-15	86.41	86.54	85.66	86.13	620475
2016-04-18	85.29	87.98	85.16	87.95	1114132
2016-04-19	88.55	89.15	87.56	88.76	1047190
2016-04-20	88.81	90.05	88.13	88.98	914321
2016-04-21	89.00	89.20	87.17	87.57	1256913
2016-04-22	87.05	87.93	86.25	87.61	1052499
2016-04-25	86.66	87.12	85.77	87.12	1184081
2016-04-26	87.74	88.22	86.81	87.60	741744
2016-04-27	86.99	88.61	86.40	88.01	1105790
2016-04-28	86.93	88.54	85.00	85.63	1863043
2016-04-29	84.68	85.20	82.63	84.24	2098402
2016-05-02	85.05	86.48	84.33	86.21	1167902
2016-05-03	84.45	84.75	82.88	84.00	1277685
2016-05-04	82.36	83.58	81.85	82.58	1568944
2016-05-05	83.31	83.71	81.91	82.49	1250971
2016-05-06	81.45	83.44	81.18	83.41	1459993
2016-05-09	83.23	84.17	82.95	83.66	1152590
2016-05-10	84.59	86.70	84.50	86.61	1061166
2016-05-11	85.98	86.51	84.27	84.40	1498103
2016-05-12	85.23	85.47	82.87	84.32	1361490
2016-05-13	83.83	84.63	81.67	82.09	1619204
2016-05-16	82.30	85.18	82.28	84.47	1301146
2016-05-17	84.09	84.54	81.40	82.27	1634021
2016-05-18	81.56	83.86	80.69	82.27	2116627
2016-05-19	81.31	81.75	79.63	81.40	1989488
2016-05-20	82.28	83.60	82.16	82.81	1010939
2016-05-23	82.88	83.29	82.25	82.56	846480
2016-05-24	83.67	86.18	83.67	85.76	1422604
2016-05-25	86.70	88.10	86.68	87.39	1286960
2016-05-26	87.75	88.00	87.10	87.54	673784
2016-05-27	87.78	88.63	87.71	88.61	632146
2016-05-31	89.05	89.24	87.34	88.20	1061082
2016-06-01	87.23	88.94	86.96	88.68	822418
2016-06-02	88.12	89.50	87.38	89.47	810736
2016-06-03	88.68	89.20	86.87	88.73	1715500
2016-06-06	89.21	90.55	89.00	90.02	1228831
2016-06-07	90.29	91.28	90.22	90.41	768239
2016-06-08	90.69	91.50	90.49	91.27	778883
2016-06-09	90.20	91.13	89.81	90.95	964733
2016-06-10	88.79	89.35	87.53	88.40	1730724
2016-06-13	87.39	88.71	86.17	86.29	1397209
2016-06-14	85.68	86.63	84.37	85.74	1584215
2016-06-15	86.33	87.20	85.11	85.37	1748796
2016-06-16	84.17	86.40	82.72	86.25	2050384
2016-06-17	86.00	86.02	84.27	85.19	1820757
2016-06-20	88.10	89.00	86.71	86.76	1302501
2016-06-21	87.76	88.15	86.74	87.55	820161
2016-06-22	87.78	88.89	86.93	87.02	986591
2016-06-23	89.17	90.54	88.59	90.49	1212928
2016-06-24	81.14	85.50	80.12	80.73	3625399
2016-06-27	78.83	78.88	75.33	76.27	3268528
2016-06-28	78.62	80.53	78.16	80.24	3347107
2016-06-29	82.50	84.93	82.36	84.61	2947599
2016-06-30	85.23	88.16	84.49	87.96	2134647
2016-07-01	87.94	89.34	87.90	88.46	1481711
2016-07-05	87.40	87.53	85.80	86.77	1413141
2016-07-06	85.95	88.43	85.02	88.22	2105480
2016-07-07	88.61	89.50	86.97	88.00	1143098
2016-07-08	90.00	92.35	89.64	92.03	1489146
2016-07-11	92.78	93.82	92.41	92.99	1801782
2016-07-12	94.50	95.44	94.10	94.94	971963
2016-07-13	95.61	95.70	94.23	94.98	995311
2016-07-14	96.98	97.26	95.95	96.50	954375
2016-07-15	97.48	97.48	95.43	96.09	892659
2016-07-18	96.30	97.15	95.94	96.92	783876
2016-07-19	96.21	96.65	95.86	96.53	1419547
2016-07-20	97.31	98.17	96.66	97.81	740913
2016-07-21	97.59	97.95	95.97	96.63	736544
2016-07-22	97.01	98.05	96.46	97.93	625926
2016-07-25	97.62	97.69	96.28	97.16	1044539
2016-07-26	97.00	97.83	95.97	97.23	813029
2016-07-27	97.88	98.00	95.75	96.96	1109098
2016-07-28	96.76	97.77	95.93	97.28	758817
2016-07-29	96.92	98.33	96.45	97.81	833696
2016-08-01	97.92	98.46	96.78	97.41	887550
2016-08-02	97.06	97.34	94.31	95.60	1200237
2016-08-03	95.48	96.52	95.07	96.44	1058091
2016-08-04	96.64	97.23	95.98	96.72	802699
2016-08-05	97.83	99.16	97.63	99.13	928451
2016-08-08	99.43	99.57	98.52	98.95	473003
2016-08-09	99.05	99.88	98.62	99.10	623387
2016-08-10	99.32	99.40	97.80	98.39	619002
2016-08-11	99.26	100.12	98.78	99.76	925884
2016-08-12	99.24	99.78	98.83	99.44	768807
2016-08-15	100.01	100.86	100.01	100.41	499948
2016-08-16	99.63	99.74	98.77	98.81	653141
2016-08-17	98.80	99.52	97.46	99.26	1311162
2016-08-18	99.21	100.00	99.06	100.00	436878
2016-08-19	99.20	99.77	98.43	99.50	620380
2016-08-22	99.12	99.82	98.51	99.46	790218
2016-08-23	100.45	100.91	99.97	99.99	554968
2016-08-24	99.86	99.99	97.85	98.62	742259
2016-08-25	97.91	98.96	97.68	98.26	653393
2016-08-26	98.55	100.17	96.33	97.71	1794769
2016-08-29	97.97	99.57	97.90	99.14	598372
2016-08-30	99.03	99.45	97.80	98.63	1192283
2016-08-31	98.18	98.32	96.60	97.81	1033207
2016-09-01	97.81	98.30	96.00	97.84	1165615
2016-09-02	99.08	99.81	98.25	99.11	1237370
2016-09-06	99.62	100.10	98.43	100.05	1122081
2016-09-07	99.76	100.27	99.02	100.03	931446
2016-09-08	99.46	99.88	98.81	99.29	794593
2016-09-09	97.21	97.24	92.09	92.10	2032703
2016-09-12	91.02	96.70	90.84	96.12	2021663
2016-09-13	94.13	94.48	90.99	91.94	2265089
2016-09-14	92.00	93.82	90.95	91.77	1292869
2016-09-15	91.56	95.14	91.33	94.55	1478402
2016-09-16	93.60	93.86	92.39	93.39	1080418
2016-09-19	94.48	95.42	93.00	93.47	1605201
2016-09-20	94.79	95.02	93.46	93.51	876159
2016-09-21	94.56	96.91	93.53	96.58	1669051
2016-09-22	98.25	98.92	97.84	98.40	1080214
2016-09-23	97.82	98.01	96.69	96.79	898296
2016-09-26	95.56	95.78	94.17	94.50	1657287
2016-09-27	94.23	96.35	93.65	96.22	989788
2016-09-28	96.59	97.85	95.05	97.66	1220666
2016-09-29	97.32	97.91	94.18	94.91	2009707
2016-09-30	96.20	98.15	95.85	97.18	1346392
2016-10-03	96.42	96.69	95.39	96.26	961472
2016-10-04	96.54	96.89	93.96	94.99	1301896
2016-10-05	95.86	96.82	95.75	96.09	984818
2016-10-06	95.78	96.65	94.93	96.36	650183
2016-10-07	96.73	97.01	94.20	95.37	1354604
2016-10-10	96.76	97.52	96.55	96.75	1030648
2016-10-11	96.15	96.20	92.00	93.22	2030033
2016-10-12	93.33	94.28	92.61	93.54	1448231
2016-10-13	91.48	93.33	90.22	92.62	1493033
2016-10-14	94.05	94.74	92.58	92.66	1485537
2016-10-17	92.61	93.00	91.43	91.74	1123085
2016-10-18	94.11	94.19	92.86	93.33	1489521
2016-10-19	93.78	94.60	93.29	94.10	536544
2016-10-20	93.61	94.46	92.60	93.60	1074117
2016-10-21	92.41	93.85	92.14	93.72	956189
2016-10-24	95.00	95.46	94.38	94.83	1031776
2016-10-25	94.64	95.01	93.70	94.03	1343023
2016-10-26	92.73	94.26	92.32	93.41	1157037
2016-10-27	94.51	94.51	92.51	92.64	888904
2016-10-28	92.60	93.58	90.73	91.77	1981831
2016-10-31	92.31	92.60	91.53	91.68	943111
2016-11-01	92.19	92.31	87.93	89.80	2045474
2016-11-02	89.29	89.86	87.50	88.11	1471633
2016-11-03	88.41	88.76	86.54	86.93	1500186
2016-11-04	87.12	88.29	86.44	86.56	1129417
2016-11-07	90.25	92.38	90.03	92.23	1631342
2016-11-08	91.77	94.45	91.33	93.52	1722969
2016-11-09	91.16	97.48	91.16	96.52	2571726
2016-11-10	97.86	99.11	94.98	97.14	2009858
2016-11-11	96.11	96.91	95.10	96.59	1316318
2016-11-14	97.37	97.69	95.59	96.74	1113546
2016-11-15	97.38	99.00	97.05	98.95	1469477
2016-11-16	98.10	98.82	97.87	98.57	655851
2016-11-17	98.74	100.07	98.55	99.94	804548
2016-11-18	100.08	100.32	99.02	99.26	660913
2016-11-21	100.23	101.57	99.99	101.45	648569
2016-11-22	102.10	102.42	100.96	102.12	1227313
2016-11-23	101.28	102.36	100.96	102.31	677620
2016-11-25	102.85	103.43	102.73	103.40	569041
2016-11-28	102.90	103.30	101.77	101.97	650964
2016-11-29	101.97	103.25	101.47	102.48	516651
2016-11-30	103.55	103.79	101.64	101.65	1047432
2016-12-01	102.22	102.23	100.08	100.61	947824
2016-12-02	100.74	101.53	100.20	100.72	561221
2016-12-05	102.13	103.15	101.79	102.46	819691
2016-12-06	102.88	103.60	102.10	103.50	598423
2016-12-07	103.29	107.70	103.11	107.55	809434
2016-12-08	107.59	109.18	107.14	108.41	841717
2016-12-09	108.80	110.35	108.70	110.35	843706
2016-12-12	110.18	111.00	109.26	109.95	890833
2016-12-13	111.04	113.01	111.04	112.05	1011955
2016-12-14	111.64	112.90	108.63	109.42	1536755
2016-12-15	109.83	112.14	109.54	110.72	1191268
2016-12-16	111.43	111.62	109.54	110.11	1094821
2016-12-19	110.44	111.50	110.14	110.71	647027
2016-12-20	111.73	112.30	111.32	112.00	687023
2016-12-21	111.88	112.09	111.12	111.16	597473
2016-12-22	110.85	111.03	109.86	110.57	845834
2016-12-23	110.54	110.95	110.21	110.87	663610
2016-12-27	111.33	112.41	111.31	111.67	446309
2016-12-28	112.13	112.17	108.81	109.09	676235
2016-12-29	109.11	109.69	108.16	108.90	847684
2016-12-30	109.45	109.53	106.50	107.75	1225910
2017-01-03	109.87	110.98	108.20	110.03	889320
2017-01-04	110.61	112.31	110.61	111.98	887173
2017-01-05	111.63	112.07	110.46	111.72	838027
2017-01-06	112.01	113.75	111.06	112.98	846679
2017-01-09	112.53	112.75	111.79	111.91	498850
2017-01-10	111.90	113.28	111.17	111.81	618936
2017-01-11	111.68	112.74	110.55	112.74	795367
2017-01-12	111.90	112.24	109.57	111.93	813314
2017-01-13	112.21	113.14	112.12	112.64	699229
2017-01-17	111.50	112.22	110.79	111.43	601364
2017-01-18	111.84	112.20	110.93	112.15	483686
2017-01-19	112.30	112.50	110.16	110.95	633736
2017-01-20	112.02	112.93	111.10	112.04	799214
2017-01-23	111.52	112.17	109.91	111.24	892899
2017-01-24	111.54	114.00	111.37	113.31	688538
2017-01-25	114.93	116.26	114.68	116.12	943605
2017-01-26	116.00	116.45	115.43	115.85	814322
2017-01-27	115.99	116.25	115.00	115.39	520171
2017-01-30	114.10	114.13	111.47	113.30	1040947
2017-01-31	112.31	113.18	111.32	113.15	747758
2017-02-01	114.21	114.67	112.25	113.30	975807
2017-02-02	112.62	113.93	112.03	113.38	656846
2017-02-03	114.94	116.04	114.45	115.72	937064
2017-02-06	115.03	115.69	114.56	115.18	572086
2017-02-07	115.82	116.19	114.79	115.18	553145
2017-02-08	114.61	115.76	114.20	115.56	396599
2017-02-09	116.05	118.13	115.98	117.60	611900
2017-02-10	118.24	119.37	118.09	118.96	576683
2017-02-13	119.91	121.36	119.86	120.85	630822
2017-02-14	120.62	122.42	119.96	122.42	542991
2017-02-15	122.00	124.60	121.90	124.22	638653
2017-02-16	124.27	124.62	122.60	123.99	798876
2017-02-17	122.70	124.43	122.67	124.43	557115
2017-02-21	125.19	126.99	125.14	126.60	682979
2017-02-22	125.95	126.76	125.65	126.41	666439
2017-02-23	127.40	127.40	125.21	126.63	872255
2017-02-24	124.93	127.15	124.91	127.15	597672
2017-02-27	126.94	127.89	126.41	127.62	780574
2017-02-28	126.93	127.33	125.75	126.58	679896
2017-03-01	129.66	132.76	129.65	131.83	968019
2017-03-02	131.53	131.55	129.30	129.49	765437
2017-03-03	129.25	129.92	128.51	129.69	774644
2017-03-06	128.08	129.10	127.32	128.48	735399
2017-03-07	127.88	128.52	126.90	127.39	766696
2017-03-08	127.83	128.28	126.30	126.65	1021535
2017-03-09	126.76	127.62	125.23	126.99	853996
2017-03-10	128.83	128.87	126.61	128.22	985634
2017-03-13	128.22	128.55	127.60	128.44	373166
2017-03-14	127.46	127.51	125.86	126.95	816114
2017-03-15	128.10	131.03	127.64	130.13	1126220
2017-03-16	130.62	130.68	128.90	129.60	1266963
2017-03-17	130.07	130.32	128.85	128.85	602110
2017-03-20	128.74	129.30	127.66	128.30	689444
2017-03-21	129.50	129.73	123.20	123.52	1628811
2017-03-22	123.50	124.76	122.34	124.20	942769
2017-03-23	123.85	125.91	123.20	123.84	837049
2017-03-24	124.45	125.41	122.17	123.65	1091003
2017-03-27	120.46	123.64	120.00	123.12	809440
2017-03-28	122.62	126.55	122.48	125.73	699722
2017-03-29	125.34	126.60	124.87	126.25	616734
2017-03-30	126.05	127.72	125.77	127.25	638375
2017-03-31	126.67	127.62	126.32	126.35	545751
2017-04-03	126.60	126.85	123.46	125.85	1038615
2017-04-04	125.14	126.10	124.51	126.05	1122112
2017-04-05	127.17	129.02	124.49	124.72	1128762
2017-04-06	125.07	126.78	124.37	125.78	463643
2017-04-07	125.34	126.70	124.57	125.44	458460
2017-04-10	125.66	127.10	124.70	125.59	516906
2017-04-11	124.93	125.33	122.47	125.21	727205
2017-04-12	124.69	125.01	123.13	123.62	695712
2017-04-13	122.90	124.21	121.19	121.21	1025097
2017-04-17	122.07	124.29	121.69	124.27	645052
2017-04-18	123.03	124.15	121.93	123.17	829661
2017-04-19	124.20	124.83	122.10	122.51	642931
2017-04-20	123.52	126.22	123.01	125.39	613597
2017-04-21	125.22	125.31	123.48	124.17	547987
2017-04-24	128.35	128.65	127.41	128.16	647117
2017-04-25	129.49	131.13	129.30	130.43	582417
2017-04-26	130.47	132.10	130.18	130.33	555413
2017-04-27	130.87	131.12	129.54	130.64	566590
2017-04-28	131.12	131.12	129.46	129.76	510336
2017-05-01	32.63	32.86	32.46	32.63	1042139
2017-05-02	32.75	32.78	32.50	32.70	1100146
2017-05-03	32.48	32.66	32.25	32.54	2750737
2017-05-04	32.71	32.72	32.28	32.65	1366721
2017-05-05	32.85	33.04	32.64	33.04	1258763
2017-05-08	33.08	33.13	32.83	33.05	1425171
2017-05-09	33.18	33.25	32.77	32.97	1749818
2017-05-10	32.92	33.11	32.82	33.11	699287
2017-05-11	32.91	32.98	32.40	32.93	1253249
2017-05-12	32.78	32.83	32.60	32.76	723039
2017-05-15	32.92	33.32	32.91	33.22	1409302
2017-05-16	33.41	33.42	32.99	33.16	1256890
2017-05-17	32.33	32.57	31.38	31.44	3034556
2017-05-18	31.33	32.17	31.26	31.76	2075482
2017-05-19	32.01	32.69	31.98	32.36	1548874
2017-05-22	32.61	32.95	32.59	32.87	1140886
2017-05-23	33.04	33.17	32.88	33.08	1872175
2017-05-24	33.21	33.37	33.06	33.30	953684
2017-05-25	33.59	33.94	33.47	33.77	1614328
2017-05-26	33.74	33.84	33.67	33.80	885767
2017-05-30	33.63	33.80	33.54	33.70	558975
2017-05-31	33.85	33.85	33.32	33.65	1158799
2017-06-01	33.86	34.44	33.74	34.43	1564685
2017-06-02	34.49	34.85	34.33	34.74	1792832
2017-06-05	34.70	34.83	34.62	34.66	1483042
2017-06-06	34.39	34.68	34.33	34.36	1006528
2017-06-07	34.53	34.66	34.20	34.56	1038158
2017-06-08	34.59	34.84	34.35	34.60	1572547
2017-06-09	34.74	35.12	33.82	34.45	2365169
2017-06-12	34.30	34.44	33.99	34.40	1793192
2017-06-13	34.68	34.94	34.51	34.89	1569970
2017-06-14	35.05	35.05	34.37	34.78	2799118
2017-06-15	34.10	34.63	33.98	34.57	1533608
2017-06-16	34.66	34.66	34.16	34.55	1435283
2017-06-19	34.97	35.45	34.93	35.40	1888478
2017-06-20	35.23	35.26	34.71	34.75	1043435
2017-06-21	34.86	34.95	34.46	34.70	780966
2017-06-22	34.70	34.93	34.57	34.62	501591
2017-06-23	34.68	34.91	34.48	34.78	1366805
2017-06-26	35.09	35.29	34.70	34.79	1472185
2017-06-27	34.66	34.84	33.97	34.01	3221459
2017-06-28	34.45	34.96	34.34	34.85	1764438
2017-06-29	34.94	34.97	33.37	33.96	3030849
2017-06-30	34.34	34.52	34.04	34.13	1723224
2017-07-03	34.60	34.80	34.28	34.28	1307221
2017-07-05	34.48	34.63	34.08	34.51	943727
2017-07-06	34.14	34.20	33.50	33.61	1443867
2017-07-07	33.86	34.30	33.78	34.20	1103317
2017-07-10	34.16	34.51	34.07	34.30	820851
2017-07-11	34.23	34.39	33.67	34.25	1443520
2017-07-12	34.72	35.10	34.72	35.01	1679874
2017-07-13	35.03	35.24	34.91	35.18	993188
2017-07-14	35.18	35.83	35.10	35.62	1940094
2017-07-17	35.63	35.81	35.57	35.62	754041
2017-07-18	35.45	35.72	35.27	35.68	1209940
2017-07-19	35.84	36.27	35.84	36.26	1065762
2017-07-20	36.42	36.46	36.03	36.29	987427
2017-07-21	36.04	36.22	35.90	36.22	1027712
2017-07-24	36.19	36.25	35.95	36.17	846537
2017-07-25	36.56	36.61	36.33	36.44	1273415
2017-07-26	36.60	36.61	36.31	36.44	1375845
2017-07-27	36.67	36.68	35.68	36.34	1551181
2017-07-28	36.07	36.26	35.85	36.19	1001870
2017-07-31	36.40	36.44	36.03	36.13	1037556
2017-08-01	36.45	36.45	36.16	36.35	887419
2017-08-02	36.44	36.48	35.95	36.40	1110294
2017-08-03	36.38	36.38	36.07	36.22	743464
2017-08-04	36.43	36.54	36.19	36.39	991115
2017-08-07	36.41	36.58	36.35	36.55	558441
2017-08-08	36.42	37.04	36.11	36.33	1060521
2017-08-09	35.96	36.32	35.77	36.28	1500662
2017-08-10	35.87	35.94	34.74	34.78	3793898
2017-08-11	34.89	35.20	34.75	34.89	2538164
2017-08-14	35.55	36.05	35.53	35.91	2081067
2017-08-15	36.10	36.13	35.77	35.91	948723
2017-08-16	36.16	36.37	35.89	36.09	1277757
2017-08-17	35.77	35.94	34.40	34.40	3538888
2017-08-18	34.33	34.85	34.01	34.23	2157713
2017-08-21	34.21	34.43	33.86	34.33	1750583
2017-08-22	34.59	35.45	34.58	35.34	1859509
2017-08-23	34.89	35.20	34.82	34.99	1340583
2017-08-24	35.18	35.25	34.63	34.73	3856265
2017-08-25	35.12	35.41	34.89	34.94	1188972
2017-08-28	35.21	35.23	34.77	34.99	913077
2017-08-29	34.32	35.20	34.27	35.06	1381514
2017-08-30	35.07	35.71	34.98	35.60	1707206
2017-08-31	35.90	36.34	35.84	36.20	2357022
2017-09-01	36.40	36.57	36.27	36.39	2154154
2017-09-05	36.10	36.20	35.07	35.60	2677316
2017-09-06	35.91	36.09	35.63	35.92	2617899
2017-09-07	36.09	36.10	35.71	35.93	2012382
2017-09-08	35.74	35.99	35.65	35.76	1071524
2017-09-11	36.39	36.94	36.39	36.88	1122081
2017-09-12	37.08	37.29	36.98	37.27	1108053
2017-09-13	37.11	37.35	37.08	37.34	653960
2017-09-14	37.15	37.38	37.06	37.30	630411
2017-09-15	37.21	37.46	37.15	37.42	721717
2017-09-18	37.61	37.83	37.45	37.64	835100
2017-09-19	37.77	37.81	37.59	37.75	386639
2017-09-20	37.81	37.86	37.27	37.83	933903
2017-09-21	37.73	37.75	37.41	37.51	767853
2017-09-22	37.32	37.59	37.31	37.51	591401
2017-09-25	37.35	37.55	36.89	37.30	1759726
2017-09-26	37.48	37.61	37.22	37.35	1117105
2017-09-27	37.69	37.96	37.25	37.74	1751657
2017-09-28	37.61	37.92	37.58	37.88	931123
2017-09-29	37.85	38.30	37.79	38.23	987387
2017-10-02	38.39	38.76	38.35	38.76	1159839
2017-10-03	38.84	39.02	38.73	39.02	616498
2017-10-04	38.95	39.28	38.89	39.13	1407404
2017-10-05	39.32	39.84	39.26	39.82	1349100
2017-10-06	39.60	39.73	39.46	39.69	1158923
2017-10-09	39.80	39.85	39.36	39.52	15373813
2017-10-10	39.79	40.01	39.52	39.80	1020021
2017-10-11	39.75	40.00	39.68	39.99	1247893
2017-10-12	39.81	40.00	39.67	39.80	1105931
2017-10-13	40.02	40.09	39.84	39.93	1724191
2017-10-16	40.06	40.19	39.88	40.08	1329931
2017-10-17	40.06	40.19	39.95	40.16	999877
2017-10-18	40.37	40.39	40.18	40.26	894661
2017-10-19	39.87	40.32	39.63	40.32	1729748
2017-10-20	40.73	40.91	40.59	40.88	1931995
2017-10-23	41.07	41.07	40.39	40.46	1741068
2017-10-24	40.66	40.77	40.46	40.65	1370468
2017-10-25	40.47	40.52	39.42	40.07	3105345
2017-10-26	40.36	40.52	40.16	40.20	1952964
2017-10-27	40.61	41.24	40.44	41.15	1782666
2017-10-30	40.85	41.10	40.54	40.73	1209826
2017-10-31	40.92	41.02	40.73	40.87	1028606
2017-11-01	41.32	41.50	40.85	41.07	1333464
2017-11-02	41.02	41.15	40.42	41.10	1400912
2017-11-03	41.18	41.50	40.93	41.46	1464625
2017-11-06	41.40	41.73	41.36	41.63	1080148
2017-11-07	41.74	41.90	41.30	41.60	1336708
2017-11-08	41.45	41.83	41.34	41.81	942856
2017-11-09	41.14	41.43	40.45	41.34	2350069
2017-11-10	41.11	41.32	40.92	41.26	1739185
2017-11-13	40.88	41.50	40.87	41.37	1050891
2017-11-14	40.93	41.15	40.50	41.10	1422435
2017-11-15	40.55	40.82	40.08	40.46	1777720
2017-11-16	40.97	41.68	40.95	41.46	2046270
2017-11-17	41.28	41.39	41.07	41.13	1323696
2017-11-20	41.22	41.41	41.10	41.28	910216
2017-11-21	41.74	42.21	41.69	42.10	1278145
2017-11-22	42.14	42.19	41.91	42.01	847641
2017-11-24	42.27	42.33	42.18	42.25	607366
2017-11-27	42.27	42.46	42.09	42.21	1201032
2017-11-28	42.46	43.50	42.42	43.47	1407337
2017-11-29	43.58	43.86	43.15	43.39	2649436
2017-11-30	43.92	45.04	43.88	44.48	3116017
2017-12-01	44.43	44.67	42.41	44.25	4092740
2017-12-04	45.19	45.43	44.08	44.09	2755040
2017-12-05	44.19	44.59	43.52	43.60	2137451
2017-12-06	43.40	43.86	43.36	43.59	1445564
2017-12-07	43.54	44.20	43.48	44.01	1269668
2017-12-08	44.50	44.75	44.34	44.73	1424938
2017-12-11	44.76	45.17	44.73	45.14	1095247
2017-12-12	45.30	45.65	45.15	43.79	1530131
2017-12-13	43.92	44.15	43.70	43.74	6500926
2017-12-14	43.93	43.96	43.16	43.21	1298239
2017-12-15	43.76	44.52	43.72	44.27	2130231
2017-12-18	45.05	45.30	44.99	45.02	1631037
2017-12-19	45.17	45.17	44.46	44.52	3154956
2017-12-20	45.00	45.05	44.24	44.42	1791965
2017-12-21	44.72	45.06	44.52	44.65	2038443
2017-12-22	44.65	44.66	44.30	44.60	1343638
2017-12-26	44.41	44.54	44.30	44.44	805751
2017-12-27	44.53	44.71	44.36	44.52	1119496
2017-12-28	44.74	44.79	44.55	44.74	2214127
2017-12-29	45.04	45.04	44.12	44.33	2493348
2018-01-02	44.73	45.19	44.50	45.19	1826281
2018-01-03	45.27	46.09	45.25	45.99	2150754
2018-01-04	46.38	46.87	46.32	46.57	2632004
2018-01-05	47.03	47.56	46.74	47.45	1928921
2018-01-08	47.42	47.82	47.25	47.74	1992540
2018-01-09	48.00	48.42	47.83	48.07	1604803
2018-01-10	47.61	47.98	47.21	47.79	2428273
2018-01-11	48.17	48.87	48.06	48.87	1926405
2018-01-12	49.04	49.92	48.95	49.82	2582104
2018-01-16	50.59	50.99	48.85	49.29	5166539
2018-01-17	49.84	50.91	49.40	50.66	2519328
2018-01-18	50.60	50.88	50.13	50.46	2063861
2018-01-19	50.78	51.09	50.42	51.09	2115715
2018-01-22	50.93	52.35	50.93	52.35	2418751
2018-01-23	52.40	52.88	52.20	52.70	2437687
2018-01-24	53.10	53.48	51.89	52.62	3647966
2018-01-25	53.19	53.24	52.22	52.69	3116818
2018-01-26	53.19	54.49	53.04	54.48	2219794
2018-01-29	54.14	54.40	53.30	53.41	3100241
2018-01-30	52.17	52.60	51.41	51.71	5671022
2018-01-31	52.31	52.60	51.14	51.84	4048124
2018-02-01	51.29	52.46	51.16	51.63	4293008
2018-02-02	50.75	50.86	48.22	48.27	7028211
2018-02-05	47.10	48.40	41.82	42.34	13353248
2018-02-06	40.26	44.95	39.75	44.69	13332266
2018-02-07	44.37	46.25	43.91	43.92	9536606
2018-02-08	44.07	44.17	38.97	39.04	13277091
2018-02-09	40.46	41.68	36.82	40.83	15481912
2018-02-12	41.80	43.25	40.88	42.43	9384548
2018-02-13	41.79	43.10	41.52	42.81	6607503
2018-02-14	42.03	44.70	42.00	44.52	7033212
2018-02-15	45.49	46.19	44.10	46.19	7578610
2018-02-16	45.83	47.38	45.82	46.20	7867648
2018-02-20	45.69	46.50	44.91	45.37	6606186
2018-02-21	45.60	47.02	44.62	44.62	8045423
2018-02-22	45.22	46.14	44.47	44.84	7927837
2018-02-23	45.57	46.98	45.27	46.98	5206598
2018-02-26	47.60	48.69	47.30	48.62	5547913
2018-02-27	48.72	49.17	46.78	46.78	6994441
2018-02-28	47.45	47.72	45.21	45.23	7746463
2018-03-01	45.28	46.11	42.52	43.38	10796400
2018-03-02	42.43	44.33	41.94	44.06	8644002
2018-03-05	43.36	45.86	43.29	45.53	8260327
2018-03-06	46.10	46.11	45.04	45.89	5180906
2018-03-07	44.63	46.05	44.53	45.86	7490097
2018-03-08	46.22	46.57	45.65	46.51	4788618
2018-03-09	47.31	48.92	47.11	48.89	5875141
2018-03-12	49.10	49.46	48.50	48.72	4652596
2018-03-13	49.41	49.72	47.40	47.75	7375271
2018-03-14	48.32	48.42	46.69	47.02	4263717
2018-03-15	47.34	47.70	46.57	46.85	4193746
2018-03-16	47.11	47.60	46.96	46.96	4315378
2018-03-19	46.50	46.53	44.10	45.05	6423875
2018-03-20	45.25	45.63	44.90	45.27	3142559
2018-03-21	45.25	46.44	44.89	45.04	4552810
2018-03-22	43.73	44.25	41.49	41.69	10022279
2018-03-23	41.92	42.28	38.86	38.93	10342166
2018-03-26	40.83	42.32	39.58	42.19	9041728
2018-03-27	42.66	42.94	39.15	39.92	7820225
2018-03-28	40.06	40.92	39.02	39.64	9961362
2018-03-29	40.23	42.09	39.82	41.29	7703209
2018-04-02	40.85	41.12	37.12	38.42	12106995
2018-04-03	39.10	40.16	38.11	39.93	9172481
2018-04-04	38.07	41.52	37.99	41.22	10015061
2018-04-05	42.08	42.59	41.49	42.10	6809892
2018-04-06	41.06	41.85	38.50	39.34	10687371
2018-04-09	40.10	41.61	39.64	39.79	6741656
2018-04-10	41.38	42.19	40.79	41.79	7481720
2018-04-11	40.99	42.02	40.94	41.07	6605680
2018-04-12	41.80	42.60	41.70	42.11	6026975
2018-04-13	42.78	42.87	41.16	41.73	6007903
2018-04-16	42.58	43.15	42.14	42.73	3747095
2018-04-17	43.69	44.41	43.38	44.09	4018935
2018-04-18	44.39	44.64	43.94	44.17	3329995
2018-04-19	43.80	43.94	42.89	43.45	4214623
2018-04-20	43.43	43.52	41.85	42.32	5689915
2018-04-23	42.63	42.94	41.72	42.29	3243318
2018-04-24	42.86	42.97	39.78	40.64	8778813
2018-04-25	40.59	41.14	39.61	40.87	4855985
2018-04-26	41.44	42.54	41.20	42.10	5523046
2018-04-27	42.42	42.60	41.72	42.20	4741136
2018-04-30	42.52	42.85	41.21	41.22	5237125
2018-05-01	40.99	41.50	40.13	41.44	5157491
2018-05-02	41.34	41.77	40.39	40.56	5284635
2018-05-03	40.11	40.66	38.70	40.30	9825213
2018-05-04	39.80	42.21	39.64	41.85	5889120
2018-05-07	42.29	42.80	41.91	42.25	4272227
2018-05-08	42.10	42.48	41.46	42.26	3465279
2018-05-09	42.65	43.66	42.35	43.47	4047652
2018-05-10	43.91	44.89	43.84	44.72	4701863
2018-05-11	44.75	45.26	44.48	44.97	2738547
2018-05-14	45.35	45.71	44.87	45.11	2527431
2018-05-15	44.47	44.48	43.74	44.21	6682434
2018-05-16	44.23	45.02	44.23	44.79	5268878
2018-05-17	44.63	45.25	44.21	44.65	4154808
2018-05-18	44.45	44.63	44.10	44.31	1706445
2018-05-21	45.12	45.60	44.93	45.28	3499209
2018-05-22	45.60	45.74	44.73	44.90	2422153
2018-05-23	44.19	45.31	44.10	45.28	3009562
2018-05-24	45.06	45.20	44.00	45.02	3219490
2018-05-25	44.68	45.01	44.37	44.65	1971621
2018-05-29	43.76	44.18	42.49	43.15	5521893
2018-05-30	43.82	45.04	43.76	44.82	3855089
2018-05-31	44.60	44.76	43.65	43.90	4016988
2018-06-01	44.72	45.41	44.65	45.27	4400189
2018-06-04	45.71	46.03	45.58	45.91	2689193
2018-06-05	45.94	46.19	45.52	46.01	2540046
2018-06-06	46.33	47.17	45.97	47.17	3249402
2018-06-07	47.43	47.58	46.58	47.09	2745684
2018-06-08	46.83	47.53	46.73	47.49	2116086
2018-06-11	47.62	48.11	47.56	47.70	2045571
2018-06-12	47.94	48.08	47.50	47.93	2306563
2018-06-13	48.03	48.16	47.31	47.38	2617064
2018-06-14	47.91	48.06	47.42	47.75	2214764
2018-06-15	47.33	47.74	46.64	47.56	2351949
2018-06-18	46.70	47.32	46.42	47.22	2556682
2018-06-19	45.94	46.82	45.69	46.69	3410864
2018-06-20	47.06	47.30	46.74	46.96	2782914
2018-06-21	46.93	46.93	45.76	46.05	3239094
2018-06-22	46.74	46.78	46.15	46.25	1848474
2018-06-25	45.60	45.68	43.43	44.40	7442922
2018-06-26	44.69	45.13	44.26	44.65	2967556
2018-06-27	44.96	45.76	43.47	43.52	4772500
2018-06-28	43.47	44.70	43.11	44.34	3977467
2018-06-29	44.88	45.61	44.40	44.54	3857851
2018-07-02	43.58	44.80	43.45	44.67	4088414
2018-07-03	45.21	45.25	44.00	44.17	1803409
2018-07-05	44.85	45.34	44.25	45.26	2870385
2018-07-06	45.30	46.62	45.07	46.37	4121715
2018-07-09	47.00	47.69	46.98	47.68	3152189
2018-07-10	47.93	48.24	47.76	48.14	2952411
2018-07-11	47.25	47.73	46.93	47.17	3519485
2018-07-12	47.83	48.42	47.50	48.36	3730327
2018-07-13	48.29	48.67	48.01	48.45	2325286
2018-07-16	48.52	48.58	48.09	48.35	1436151
2018-07-17	47.90	49.16	47.88	48.93	3225267
2018-07-18	48.98	49.29	48.71	49.22	2005376
2018-07-19	48.81	49.04	48.38	48.64	2648307
2018-07-20	48.54	48.89	48.39	48.51	2139152
2018-07-23	48.35	48.86	48.16	48.77	1643644
2018-07-24	49.52	49.96	48.95	49.41	3432161
2018-07-25	49.33	50.91	49.32	50.78	3663772
2018-07-26	50.30	50.78	50.22	50.33	2383919
2018-07-27	50.58	50.58	48.76	49.33	3060241
2018-07-30	49.35	49.44	48.21	48.48	2313889
2018-07-31	49.02	49.60	48.74	49.19	2551079
2018-08-01	49.31	49.65	48.63	49.03	2450805
2018-08-02	48.21	49.87	48.07	49.73	2931695
2018-08-03	49.87	50.42	49.74	50.41	1928304
2018-08-06	50.37	51.13	50.19	50.96	2344709
2018-08-07	51.35	51.67	51.26	51.44	2416908
2018-08-08	51.34	51.62	51.10	51.38	1859934
2018-08-09	51.42	51.64	51.07	51.16	1871363
2018-08-10	50.25	50.58	49.68	50.10	2915324
2018-08-13	50.24	50.63	49.35	49.52	3367613
2018-08-14	49.98	50.61	49.74	50.45	2305718
2018-08-15	49.67	49.72	48.48	49.36	4301772
2018-08-16	50.16	51.03	50.16	50.51	3018989
2018-08-17	50.33	51.30	50.14	51.00	3372106
2018-08-20	51.30	51.51	51.04	51.34	2516820
2018-08-21	51.68	52.23	51.59	51.66	2456264
2018-08-22	51.44	51.91	51.29	51.61	2035366
2018-08-23	51.50	52.00	51.19	51.37	2147217
2018-08-24	51.74	52.37	51.69	52.25	2470212
2018-08-27	53.00	53.59	52.94	53.48	3018998
2018-08-28	53.84	53.88	53.32	53.63	2224819
2018-08-29	53.73	54.61	53.58	54.45	2129965
2018-08-30	54.14	54.38	53.42	53.75	2677891
2018-08-31	53.51	54.05	53.19	53.75	2799298
2018-09-04	53.51	53.69	52.85	53.50	2390166
2018-09-05	53.25	53.36	52.40	53.09	2584490
2018-09-06	53.10	53.27	51.91	52.60	2514527
2018-09-07	51.86	52.81	51.73	52.19	2650631
2018-09-10	52.83	52.99	52.37	52.49	1730490
2018-09-11	52.09	53.28	51.86	53.05	1957009
2018-09-12	52.99	53.40	52.56	53.07	2661084
2018-09-13	53.69	54.08	53.52	53.94	1817672
2018-09-14	54.10	54.19	53.49	53.96	1873613
2018-09-17	53.90	53.95	52.92	53.09	1709485
2018-09-18	53.21	54.29	53.20	53.92	1700509
2018-09-19	53.97	54.37	53.88	54.12	1218826
2018-09-20	54.90	55.61	54.84	55.38	2039682
2018-09-21	55.89	55.95	55.13	55.25	2134903
2018-09-24	54.86	54.96	54.32	54.62	2156031
2018-09-25	54.86	54.92	54.27	54.41	1670048
2018-09-26	54.50	55.24	53.67	53.90	1894547
2018-09-27	54.21	55.04	54.04	54.34	1622174
2018-09-28	53.96	54.66	53.93	54.32	1492977
2018-10-01	55.16	55.59	54.50	54.89	1943400
2018-10-02	54.80	55.27	54.58	54.80	1228275
2018-10-03	55.46	55.75	54.68	54.92	1638469
2018-10-04	54.58	54.61	52.61	53.61	4263429
2018-10-05	53.73	54.03	51.80	52.79	4200936
2018-10-08	52.30	52.90	51.40	52.66	3714691
2018-10-09	52.45	53.23	52.10	52.46	3446862
2018-10-10	52.09	52.11	47.23	47.49	9485442
2018-10-11	46.87	47.74	43.39	44.27	14318804
2018-10-12	46.61	46.70	44.37	46.17	8069366
2018-10-15	45.87	46.65	45.29	45.35	4841843
2018-10-16	46.39	48.54	46.17	48.22	5154939
2018-10-17	48.32	48.66	46.82	48.28	5035131
2018-10-18	47.78	48.11	45.46	46.25	6828458
2018-10-19	46.60	47.64	45.71	46.06	6193370
2018-10-22	46.51	46.66	45.17	45.52	4825909
2018-10-23	43.42	45.39	42.30	44.74	7697808
2018-10-24	44.65	44.85	40.42	40.69	9348175
2018-10-25	41.60	43.68	41.10	42.92	6732001
2018-10-26	40.87	42.23	39.14	40.56	10652274
2018-10-29	42.16	42.81	38.07	39.87	8851130
2018-10-30	39.84	41.83	39.58	41.72	6286932
2018-10-31	43.01	44.19	42.76	43.01	6174041
2018-11-01	43.46	44.46	42.87	44.39	4317566
2018-11-02	44.93	45.17	42.42	43.48	6079748
2018-11-05	43.78	44.53	43.28	44.24	2801905
2018-11-06	44.21	45.17	44.17	45.08	2298014
2018-11-07	46.30	48.00	46.06	47.89	4159317
2018-11-08	47.54	48.07	47.03	47.66	2813878
2018-11-09	46.95	47.04	45.48	46.33	4498641
2018-11-12	45.99	46.11	43.39	43.64	5285228
2018-11-13	43.90	44.98	43.01	43.40	4814315
2018-11-14	44.43	44.62	41.69	42.52	5201197
2018-11-15	41.86	44.10	41.02	43.87	6201772
2018-11-16	43.25	44.65	42.94	44.12	4776149
2018-11-19	43.83	43.96	41.43	42.08	5329921
2018-11-20	40.17	40.93	39.14	39.63	7919505
2018-11-21	40.38	40.91	39.98	40.01	3872750
2018-11-23	39.10	39.86	39.07	39.20	1819222
2018-11-26	40.30	41.04	40.06	41.00	3589005
2018-11-27	40.52	41.41	40.19	41.40	3522539
2018-11-28	41.98	44.27	41.48	44.27	5697261
2018-11-29	43.87	44.76	43.26	43.97	4628246
2018-11-30	43.89	45.09	43.73	44.86	4103267
2018-12-03	47.05	47.11	45.68	46.50	6047361
2018-12-04	46.07	46.31	41.83	42.10	7951475
2018-12-06	40.00	41.87	38.36	41.86	9949976
2018-12-07	41.62	42.45	38.44	38.89	9520177
2018-12-10	38.79	39.56	36.67	39.08	8545859
2018-12-11	40.66	40.76	38.37	39.09	7198209
2018-12-12	40.55	41.23	39.64	39.69	6801606
2018-12-13	40.14	40.59	39.09	39.61	5364774
2018-12-14	38.51	39.00	37.15	37.44	6949617
2018-12-17	36.94	37.48	34.43	35.27	9401868
2018-12-18	35.98	36.27	34.36	35.10	7564165
2018-12-19	35.13	36.80	32.69	33.37	11983271
2018-12-20	32.93	33.60	30.84	31.88	13724940
2018-12-21	32.17	33.36	29.60	29.91	12712351
2018-12-24	29.23	29.71	27.48	27.54	7749417
2018-12-26	28.08	31.59	27.27	31.32	13894430
2018-12-27	30.08	32.21	28.66	32.20	14909606
2018-12-28	32.74	33.43	31.50	32.01	13116081
2018-12-31	32.67	32.92	31.88	32.90	9072110
2019-01-02	31.32	33.32	31.26	32.93	10629182
2019-01-03	32.17	32.27	30.34	30.49	10652689
2019-01-04	31.80	33.86	31.64	33.57	13208759
2019-01-07	33.75	35.02	33.32	34.38	7787377
2019-01-08	35.39	35.58	34.24	35.31	7245655
2019-01-09	35.68	36.24	35.14	35.83	7309460
2019-01-10	35.15	36.33	34.83	36.23	5935757
2019-01-11	35.70	36.24	35.43	36.24	5612331
2019-01-14	35.37	35.97	35.17	35.58	3991540
2019-01-15	35.77	36.95	35.77	36.81	6128399
2019-01-16	37.01	37.48	36.90	37.02	5783692
2019-01-17	36.64	38.31	36.63	37.91	5419357
2019-01-18	38.78	39.61	38.37	39.35	7009746
2019-01-22	38.64	38.73	37.00	37.81	7651468
2019-01-23	38.30	38.60	36.83	37.96	7529414
2019-01-24	37.93	38.34	37.43	38.06	6140551
2019-01-25	38.91	39.40	38.73	39.10	6643178
2019-01-28	37.97	38.14	37.26	38.14	5606745
2019-01-29	38.18	38.44	37.56	37.94	4434812
2019-01-30	38.67	40.15	38.32	39.74	7311062
2019-01-31	39.72	41.01	39.60	40.80	8228158
2019-02-01	40.87	41.35	40.44	40.83	5232202
2019-02-04	40.88	41.72	40.52	41.69	3941425
2019-02-05	41.93	42.36	41.65	42.21	5332007
2019-02-06	42.07	42.30	41.65	42.05	3422335
2019-02-07	41.20	41.46	39.98	40.82	7435011
2019-02-08	40.16	40.99	39.75	40.94	4921035
2019-02-11	41.28	41.41	40.75	41.03	4301752
2019-02-12	41.83	42.78	41.78	42.61	4793923
2019-02-13	43.02	43.45	42.81	42.98	5265722
2019-02-14	42.42	43.30	42.00	42.69	6092333
2019-02-15	43.60	44.08	43.49	44.07	5479180
2019-02-19	43.66	44.64	43.64	44.30	3781759
2019-02-20	44.28	44.78	44.01	44.56	4334608
2019-02-21	44.23	44.40	43.55	44.07	4584317
2019-02-22	44.41	44.98	44.26	44.91	6849299
2019-02-25	45.63	45.91	45.00	45.08	5170808
2019-02-26	44.84	45.42	44.75	44.97	3184654
2019-02-27	44.57	45.07	44.06	44.87	3532526
2019-02-28	44.75	44.98	44.45	44.58	3285363
2019-03-01	45.45	45.66	44.69	45.45	4276987
2019-03-04	46.00	46.12	43.69	44.89	7861734
2019-03-05	44.99	45.10	44.44	44.74	3892042
2019-03-06	44.80	44.80	43.76	43.88	4327952
2019-03-07	43.65	43.72	42.36	42.82	6250689
2019-03-08	41.79	42.60	41.56	42.53	6224795
2019-03-11	42.88	44.45	42.87	44.40	3862525
2019-03-12	44.65	45.14	44.57	44.87	3725802
2019-03-13	45.35	46.25	45.26	45.76	4906407
2019-03-14	45.77	45.98	45.41	45.65	4316980
2019-03-15	45.95	46.75	45.85	46.33	5508805
2019-03-18	46.45	46.97	46.32	46.78	4443081
2019-03-19	47.40	47.81	46.34	46.86	5591717
2019-03-20	46.72	47.38	45.80	46.39	7503951
2019-03-21	45.93	48.17	45.91	47.92	7996675
2019-03-22	47.16	47.47	45.16	45.18	10391484
2019-03-25	45.00	45.62	44.38	45.02	8812428
2019-03-26	46.01	46.58	45.32	46.03	7546987
2019-03-27	46.08	46.37	44.50	45.34	7767625
2019-03-28	45.66	46.09	45.04	45.87	5779211
2019-03-29	46.67	46.86	46.05	46.76	6036863
2019-04-01	47.79	48.49	47.64	48.36	4310011
2019-04-02	48.45	48.52	47.94	48.41	2783494
2019-04-03	49.09	49.30	48.28	48.65	4948257
2019-04-04	48.80	49.14	48.40	49.01	4480601
2019-04-05	49.39	49.71	49.21	49.66	3994792
2019-04-08	49.43	49.85	49.05	49.81	3444149
2019-04-09	49.23	49.42	48.71	49.01	5590911
2019-04-10	49.26	49.56	49.01	49.51	3316357
2019-04-11	49.79	49.79	49.15	49.47	3253040
2019-04-12	50.37	50.60	49.98	50.45	3344069
2019-04-15	50.49	50.53	49.88	50.35	2784492
2019-04-16	50.85	50.87	50.10	50.43	2917991
2019-04-17	51.08	51.08	49.82	50.03	3806086
2019-04-18	50.37	50.45	49.59	50.30	3242529
2019-04-22	49.88	50.51	49.81	50.39	1768978
2019-04-23	50.64	51.90	50.51	51.75	3681465
2019-04-24	51.72	51.92	51.35	51.48	2358493
2019-04-25	51.37	51.69	50.63	51.34	2976156
2019-04-26	51.35	52.04	50.87	52.02	3122809
2019-04-29	52.06	52.56	52.01	52.20	2178485
2019-04-30	52.03	52.47	51.20	52.30	3347447
2019-05-01	52.71	52.81	51.14	51.15	5548966
2019-05-02	51.03	51.60	49.93	50.80	6456964
2019-05-03	51.61	52.41	51.50	52.25	3004351
2019-05-06	49.71	51.86	49.54	51.64	4728673
2019-05-07	50.21	50.55	47.91	49.06	8582157
2019-05-08	48.80	49.78	48.47	48.83	6251040
2019-05-09	47.62	48.68	46.64	48.45	7327245
2019-05-10	47.85	49.47	46.12	48.97	7709477
2019-05-13	46.14	46.68	44.89	45.36	11209939
2019-05-14	45.91	47.40	45.82	46.51	5962140
2019-05-15	45.69	47.72	45.55	47.33	5612489
2019-05-16	47.74	49.43	47.73	48.62	4826059
2019-05-17	47.39	49.11	47.37	47.73	6038225
2019-05-20	46.82	47.49	46.35	46.74	4861714
2019-05-21	47.70	48.23	47.55	47.99	2976275
2019-05-22	47.47	48.09	47.33	47.57	3591732
2019-05-23	46.35	46.36	45.04	45.89	7805417
2019-05-24	46.59	46.79	45.75	46.06	3730757
2019-05-28	46.25	46.75	44.80	44.80	3667835
2019-05-29	44.19	44.41	43.15	43.88	6781443
2019-05-30	44.28	44.72	43.66	44.25	4629491
2019-05-31	42.88	43.31	42.43	42.52	5222390
2019-06-03	42.45	43.03	41.42	42.10	7024881
2019-06-04	43.28	44.91	43.05	44.83	5976836
2019-06-05	45.72	46.03	44.73	45.99	4596306
2019-06-06	46.18	47.26	45.81	46.89	4725976
2019-06-07	47.44	48.88	47.35	48.26	5322830
2019-06-10	49.15	49.88	48.88	48.91	5061256
2019-06-11	49.96	50.18	48.52	48.88	3699342
2019-06-12	48.75	49.07	48.35	48.63	3015996
2019-06-13	49.15	49.42	48.75	49.24	3005159
2019-06-14	49.03	49.36	48.60	49.01	2055726
2019-06-17	49.16	49.50	48.98	49.11	1840321
2019-06-18	50.11	51.21	49.90	50.54	4199078
2019-06-19	50.70	51.27	50.13	50.99	3775111
2019-06-20	52.53	52.63	51.26	52.41	4128554
2019-06-21	52.18	52.95	52.02	52.16	3595224
2019-06-24	52.25	52.45	51.88	51.67	2137934
2019-06-25	51.68	51.70	50.05	50.11	3304209
2019-06-26	50.65	50.93	49.91	50.00	3243848
2019-06-27	50.40	50.77	50.20	50.47	2230393
2019-06-28	51.04	51.54	50.75	51.35	2845834
2019-07-01	53.19	53.31	51.95	52.56	4326115
2019-07-02	52.60	53.06	52.10	53.04	2124059
2019-07-03	53.42	54.27	53.34	54.23	1488443
2019-07-05	53.53	54.16	52.75	53.99	3417525
2019-07-08	53.27	53.47	52.85	53.23	2254424
2019-07-09	52.48	53.54	52.45	53.38	2006490
2019-07-10	54.01	54.69	53.69	54.15	4260718
2019-07-11	54.53	54.66	53.90	54.47	3822290
2019-07-12	54.77	55.22	54.58	55.16	2427182
2019-07-15	55.46	55.46	54.95	55.23	1810503
2019-07-16	55.19	55.29	54.51	54.64	2263329
2019-07-17	54.70	54.77	53.58	53.61	2837020
2019-07-18	53.26	54.36	52.99	54.17	2741047
2019-07-19	54.80	54.80	53.10	53.18	2998605
2019-07-22	53.44	53.90	53.13	53.58	2546432
2019-07-23	54.25	54.73	53.77	54.73	2622704
2019-07-24	54.28	55.50	54.23	55.50	2461640
2019-07-25	55.25	55.25	54.20	54.66	3708855
2019-07-26	55.09	55.87	55.02	55.74	1860796
2019-07-29	55.68	55.70	55.11	55.46	1802805
2019-07-30	54.61	55.28	54.37	55.10	2480110
2019-07-31	55.20	55.29	51.97	53.19	5429544
2019-08-01	53.32	55.06	51.36	51.82	8602170
2019-08-02	51.29	51.39	49.73	50.67	6836196
2019-08-05	48.28	48.33	45.00	46.13	9030510
2019-08-06	47.10	48.10	46.28	48.00	5088705
2019-08-07	46.28	48.48	45.11	48.09	8132269
2019-08-08	48.89	50.84	48.56	50.84	5007275
2019-08-09	50.30	50.64	48.79	49.73	6514156
2019-08-12	48.91	49.23	47.43	47.96	4673482
2019-08-13	47.78	50.98	47.59	50.21	6166381
2019-08-14	47.88	48.24	45.69	45.73	10357587
2019-08-15	46.22	46.57	45.01	46.10	7233953
2019-08-16	46.98	48.34	46.94	48.08	4104839
2019-08-19	49.80	50.22	49.40	49.81	4132041
2019-08-20	49.58	49.85	48.63	48.68	3982999
2019-08-21	49.89	50.10	49.51	49.88	3300439
2019-08-22	50.27	50.64	48.81	49.77	3745534
2019-08-23	49.07	50.00	45.28	45.98	7906817
2019-08-26	47.14	47.47	46.32	47.47	4527071
2019-08-27	48.24	48.42	46.50	46.90	3904037
2019-08-28	46.52	47.98	46.12	47.89	2717672
2019-08-29	49.33	49.99	48.74	49.68	3411910
2019-08-30	50.51	50.53	49.10	49.64	2951009
2019-09-03	48.66	49.18	47.99	48.78	2798929
2019-09-04	49.96	50.41	49.53	50.36	2429108
2019-09-05	51.80	52.86	51.74	52.32	3355114
2019-09-06	52.53	52.81	52.12	52.44	2455196
2019-09-09	53.03	53.05	51.96	52.46	2289334
2019-09-10	52.08	52.52	51.37	52.52	2827867
2019-09-11	52.65	53.63	52.28	53.62	2772936
2019-09-12	54.10	54.75	53.68	54.10	3661253
2019-09-13	54.37	54.57	53.76	53.96	2551391
2019-09-16	53.29	53.74	53.09	53.50	2274735
2019-09-17	53.34	53.93	53.26	53.85	2238115
2019-09-18	53.65	54.04	52.44	53.97	4231869
2019-09-19	54.19	54.78	53.76	53.95	3376703
2019-09-20	54.28	54.44	52.74	53.06	4024582
2019-09-23	52.75	53.52	52.62	53.14	2272554
2019-09-24	53.76	53.98	51.28	51.83	6005724
2019-09-25	51.90	53.03	51.05	52.78	3977947
2019-09-26	52.76	52.88	51.61	52.40	3771104
2019-09-27	52.85	52.89	50.67	51.52	4960883
2019-09-30	51.84	52.67	51.82	52.31	3103649
2019-10-01	52.77	53.16	50.28	50.39	6249718
2019-10-02	49.48	49.50	47.01	47.78	8201031
2019-10-03	47.60	48.87	46.12	48.86	7220451
2019-10-04	49.27	50.96	49.21	50.82	5332804
2019-10-07	50.41	51.30	50.01	50.14	4406078
2019-10-08	49.12	49.53	47.83	47.88	6468719
2019-10-09	48.95	49.70	48.60	49.13	4782876
2019-10-10	49.12	50.65	49.03	50.21	5025468
2019-10-11	51.70	52.96	51.64	51.73	6788832
2019-10-14	51.51	51.90	51.34	51.59	2678496
2019-10-15	52.11	53.49	52.06	53.09	3171779
2019-10-16	52.80	53.19	52.53	52.81	2992079
2019-10-17	53.45	53.74	52.84	53.19	3372833
2019-10-18	52.93	53.27	51.98	52.50	2721441
2019-10-21	53.32	53.68	53.03	53.64	2539074
2019-10-22	53.93	54.04	52.98	53.03	3524166
2019-10-23	52.91	53.54	52.77	53.53	2922347
2019-10-24	54.03	54.13	53.27	53.73	3839458
2019-10-25	53.38	54.70	53.38	54.46	3881005
2019-10-28	55.10	55.59	55.10	55.33	3545232
2019-10-29	55.15	55.78	55.06	55.24	3363956
2019-10-30	55.38	55.95	54.57	55.74	3092509
2019-10-31	55.73	55.73	54.42	55.24	3960697
2019-11-01	56.13	56.80	56.02	56.80	3668727
2019-11-04	57.77	57.83	57.25	57.45	2765356
2019-11-05	57.65	57.78	57.10	57.26	2370794
2019-11-06	57.29	57.50	56.75	57.33	2527574
2019-11-07	58.15	58.63	57.61	57.95	3925437
2019-11-08	57.70	58.32	57.25	58.29	1817634
2019-11-11	57.46	58.09	57.36	57.96	1833722
2019-11-12	58.20	58.90	57.86	58.29	2836629
2019-11-13	57.69	58.64	57.57	58.37	3572165
2019-11-14	58.23	58.69	57.81	58.64	2686041
2019-11-15	59.44	59.90	59.03	59.90	2335399
2019-11-18	59.71	60.16	59.43	59.95	2410188
2019-11-19	60.38	60.38	59.53	59.90	2687331
2019-11-20	59.58	59.87	58.27	59.27	4137608
2019-11-21	59.29	59.40	58.46	58.99	2751350
2019-11-22	59.40	59.49	58.69	59.33	2318076
2019-11-25	59.90	60.71	59.90	60.69	2177492
2019-11-26	60.76	61.24	60.55	61.09	1754501
2019-11-27	61.49	61.90	61.28	61.88	1762032
2019-11-29	61.56	61.71	61.08	61.22	1221646
2019-12-02	61.38	61.41	59.38	59.61	4052133
2019-12-03	57.88	58.49	57.05	58.38	5068584
2019-12-04	59.06	59.86	58.88	59.46	3095595
2019-12-05	59.95	59.95	58.99	59.86	2650056
2019-12-06	61.00	61.69	61.00	61.41	3136786
2019-12-09	61.18	61.62	60.81	60.88	2407307
2019-12-10	60.83	61.24	60.23	60.66	2707119
2019-12-11	60.92	61.33	60.68	61.17	2427136
2019-12-12	61.15	63.24	61.00	62.74	6283911
2019-12-13	62.51	63.61	62.05	62.80	4768179
2019-12-16	63.94	64.50	63.93	64.11	2639754
2019-12-17	64.34	64.55	64.11	64.13	1786410
2019-12-18	64.39	64.54	64.13	64.13	1707118
2019-12-19	64.24	64.96	64.22	64.94	2185702
2019-12-20	65.59	66.17	65.55	65.63	2964490
2019-12-23	65.99	66.03	65.68	65.76	1919729
2019-12-24	65.91	65.93	65.55	65.78	941862
2019-12-26	66.02	66.82	66.00	66.78	2144744
2019-12-27	67.30	67.31	66.37	66.74	2231724
2019-12-30	66.76	66.84	65.26	65.57	3652045
2019-12-31	65.22	66.22	64.99	66.08	2687573
2020-01-02	67.10	67.91	66.46	67.91	3676799
2020-01-03	65.57	67.12	65.51	66.28	4674758
2020-01-06	65.11	67.11	65.07	67.05	2954504
2020-01-07	66.75	67.02	66.21	66.54	3150493
2020-01-08	66.67	68.38	66.49	67.56	3888194
2020-01-09	68.65	68.98	68.24	68.93	2939056
2020-01-10	69.37	69.41	68.00	68.28	3886974
2020-01-13	68.74	69.76	68.45	69.76	2886434
2020-01-14	69.42	70.14	69.01	69.38	3779429
2020-01-15	69.33	70.38	69.26	69.87	3346910
2020-01-16	70.80	71.54	70.65	71.51	3158137
2020-01-17	72.08	72.34	71.61	72.25	3368948
2020-01-21	71.49	72.31	71.45	71.73	3736309
2020-01-22	72.38	72.82	71.69	71.84	2433089
2020-01-23	71.30	72.12	70.50	72.03	3439735
2020-01-24	72.50	72.50	69.16	70.05	6223394
2020-01-27	66.39	67.71	66.15	66.70	5682760
2020-01-28	67.63	69.35	67.32	68.74	3635669
2020-01-29	69.72	69.85	68.46	68.62	3486374
2020-01-30	67.17	69.39	66.64	69.26	4689593
2020-01-31	68.81	68.91	64.86	65.50	8799324
2020-02-03	66.42	68.15	66.38	66.89	4547856
2020-02-04	69.35	70.55	69.13	70.01	4015427
2020-02-05	72.02	72.52	71.00	72.35	4014219
2020-02-06	73.04	73.23	72.33	73.13	3119178
2020-02-07	72.31	72.85	71.55	71.91	3236737
2020-02-10	71.26	73.53	71.25	73.47	2504081
2020-02-11	74.49	75.05	73.53	73.92	3879457
2020-02-12	74.93	75.48	74.67	75.30	2869570
2020-02-13	74.28	75.77	74.04	75.07	4065353
2020-02-14	75.30	75.44	74.44	75.38	2484075
2020-02-18	74.67	75.05	73.76	74.70	3846835
2020-02-19	75.45	76.33	75.27	75.83	2099693
2020-02-20	75.44	76.04	72.71	74.93	5317156
2020-02-21	73.91	74.10	71.96	72.51	4789306
2020-02-24	65.79	67.51	64.56	65.31	8863321
2020-02-25	66.31	66.64	58.78	59.41	11042840
2020-02-26	60.20	62.47	58.24	58.67	12054172
2020-02-27	55.22	57.61	50.84	50.85	16237243
2020-02-28	46.27	50.26	44.61	50.26	20123135
2020-03-02	51.10	56.55	49.16	56.52	14869407
2020-03-03	56.78	59.11	50.17	51.71	15354353
2020-03-04	54.74	58.28	53.27	58.16	10415804
2020-03-05	53.77	55.72	51.00	52.31	13031004
2020-03-06	47.50	50.40	45.95	49.70	13626906
2020-03-09	39.85	43.05	37.71	38.16	18924243
2020-03-10	42.39	44.00	37.75	44.00	21643628
2020-03-11	40.48	40.99	36.00	37.59	21126026
2020-03-12	29.50	34.39	26.76	26.81	33980772
2020-03-13	31.71	34.16	27.20	34.04	31641096
2020-03-16	23.10	28.83	22.00	22.51	42234467
2020-03-17	23.72	26.74	21.48	26.19	41179923
2020-03-18	21.44	23.69	18.38	22.24	54281512
2020-03-19	21.61	23.80	19.90	22.02	50720294
2020-03-20	23.00	23.43	19.01	19.12	39904406
2020-03-23	19.00	19.30	16.51	17.55	58496180
2020-03-24	20.48	22.59	20.18	22.43	51313508
2020-03-25	22.81	25.97	21.41	23.27	56012991
2020-03-26	24.13	27.85	23.98	27.41	48482524
2020-03-27	24.91	27.28	24.18	24.90	42154952
2020-03-30	25.57	27.56	24.97	27.29	32979616
2020-03-31	27.00	27.90	25.66	26.05	43213397
2020-04-01	23.15	24.20	21.91	22.59	38189638
2020-04-02	22.36	24.40	22.17	24.12	41577864
2020-04-03	23.83	24.57	22.27	23.11	40390089
2020-04-06	25.81	28.81	25.49	27.79	39068236
2020-04-07	30.71	31.01	27.75	27.78	47873261
2020-04-08	28.70	31.05	27.98	30.61	38576087
2020-04-09	31.83	33.01	31.10	31.98	44859442
2020-04-13	31.68	31.77	29.67	31.09	35165242
2020-04-14	32.95	34.19	32.57	33.88	30687904
2020-04-15	31.67	32.37	30.89	31.70	27931722
2020-04-16	32.18	32.47	31.03	32.18	34532462
2020-04-17	34.36	34.98	33.31	34.76	31562086
2020-04-20	33.29	34.63	32.83	32.94	28604859
2020-04-21	31.20	31.68	29.58	29.94	33679372
2020-04-22	31.65	32.51	31.18	31.91	18484377
2020-04-23	32.37	33.56	31.78	31.85	30495328
2020-04-24	32.45	33.47	31.68	33.24	24007344
2020-04-27	33.98	35.07	33.80	34.66	21158057
2020-04-28	36.11	36.23	34.05	34.20	31452370
2020-04-29	36.25	37.45	35.85	36.84	26079315
2020-04-30	36.23	36.49	35.11	35.75	25563232
2020-05-01	33.86	34.16	32.50	32.99	26388898
2020-05-04	32.20	33.35	31.69	33.22	18849022
2020-05-05	34.31	35.22	33.98	34.13	18649377
2020-05-06	34.81	34.96	33.40	33.46	18055065
2020-05-07	34.69	35.39	34.47	34.67	15240771
2020-05-08	35.90	36.50	35.44	36.39	12880029
2020-05-11	35.57	36.96	35.40	36.38	14214090
2020-05-12	36.88	37.04	34.15	34.24	17276145
2020-05-13	33.97	34.39	31.44	32.45	24326895
2020-05-14	31.46	33.59	30.58	33.55	32202514
2020-05-15	32.65	33.99	32.26	33.96	22057536
2020-05-18	36.43	37.72	36.28	37.09	18482925
2020-05-19	36.90	37.55	35.94	35.98	18037427
2020-05-20	37.39	38.14	37.28	37.83	17601071
2020-05-21	37.73	38.07	36.54	36.94	17467935
2020-05-22	36.88	37.27	36.38	37.19	12755553
2020-05-26	39.71	39.76	38.44	38.64	13527748
2020-05-27	39.76	40.30	37.72	40.26	17960955
2020-05-28	40.76	41.63	39.79	40.10	16672439
2020-05-29	39.88	40.85	38.72	40.53	21894288
2020-06-01	40.32	41.36	40.10	41.10	11741811
2020-06-02	41.50	42.13	40.93	42.10	12075535
2020-06-03	43.02	44.23	42.90	43.80	13047831
2020-06-04	43.34	44.15	42.50	43.43	14517849
2020-06-05	45.94	47.61	45.90	46.77	19893807
2020-06-08	47.20	48.57	46.93	48.48	11919440
2020-06-09	47.16	48.13	46.77	47.42	16122239
2020-06-10	47.70	48.12	46.28	46.65	19500593
2020-06-11	43.27	43.57	38.27	38.56	33437297
2020-06-12	41.44	41.77	37.72	39.88	29234099
2020-06-15	37.43	41.48	36.93	41.00	26172285
2020-06-16	44.39	44.45	41.26	43.36	24862461
2020-06-17	43.84	43.97	42.52	42.77	14325364
2020-06-18	42.15	43.09	41.94	42.86	11666455
2020-06-19	44.42	44.50	41.55	42.13	18463317
2020-06-22	41.85	43.12	41.36	42.89	10016381
2020-06-23	44.10	44.51	43.32	43.47	10428500
2020-06-24	42.56	42.84	39.34	40.17	21619763
2020-06-25	39.91	41.57	39.05	41.45	15448366
2020-06-26	40.97	41.06	38.25	38.54	21054085
2020-06-29	39.00	40.22	38.06	40.11	14988452
2020-06-30	40.00	42.45	39.93	41.81	15209497
2020-07-01	42.20	43.14	42.00	42.59	14461139
2020-07-02	44.12	44.71	42.97	43.25	14654413
2020-07-06	45.03	45.44	44.66	45.24	10834819
2020-07-07	44.56	45.47	43.72	43.86	11186624
2020-07-08	44.24	44.92	43.42	44.83	9959588
2020-07-09	45.16	45.26	42.54	44.10	15521528
2020-07-10	44.08	45.58	43.42	45.45	11063747
2020-07-13	46.52	47.65	43.97	44.29	15115317
2020-07-14	43.62	46.14	43.07	46.01	16153892
2020-07-15	47.53	47.78	46.15	47.24	17449021
2020-07-16	46.34	47.00	46.04	46.77	10726908
2020-07-17	47.24	47.55	46.33	47.13	8613031
2020-07-20	47.08	48.68	46.72	48.31	7721316
2020-07-21	49.28	49.50	48.18	48.62	10496454
2020-07-22	48.48	49.61	48.42	49.43	8224524
2020-07-23	49.27	49.64	47.02	47.73	14700357
2020-07-24	46.79	47.26	46.05	46.74	12917946
2020-07-27	47.09	47.87	46.72	47.75	7674838
2020-07-28	47.44	47.98	46.74	46.92	9458683
2020-07-29	47.31	48.88	47.27	48.57	8089106
2020-07-30	47.16	48.28	46.15	48.05	12924262
2020-07-31	48.95	49.25	46.91	49.21	12545609
2020-08-03	50.04	50.60	49.75	50.21	6819072
2020-08-04	49.80	50.81	49.79	50.78	7112130
2020-08-05	51.46	51.89	51.34	51.71	7093743
2020-08-06	51.48	52.85	51.32	52.77	7614422
2020-08-07	52.32	52.98	51.83	52.87	10639191
2020-08-10	53.14	53.47	52.15	53.38	8010421
2020-08-11	54.00	54.30	51.67	52.08	11505829
2020-08-12	53.30	54.61	53.29	54.17	8209393
2020-08-13	53.83	54.61	53.45	53.96	8707895
2020-08-14	53.71	54.22	53.38	53.91	7373113
2020-08-17	54.45	54.65	54.24	54.40	4216904
2020-08-18	54.65	55.01	53.82	54.74	5337239
2020-08-19	55.01	55.26	53.81	54.07	7030759
2020-08-20	53.19	54.83	53.13	54.57	5167841
2020-08-21	54.42	55.26	54.25	55.13	5034199
2020-08-24	56.50	56.88	55.94	56.84	5616703
2020-08-25	57.19	57.48	56.53	57.43	5438448
2020-08-26	57.77	59.32	57.47	59.15	5616208
2020-08-27	59.66	60.36	58.64	59.54	8807598
2020-08-28	60.13	60.77	59.48	60.71	5447557
2020-08-31	60.58	61.08	59.94	60.00	6578161
2020-09-01	60.51	61.79	60.02	61.73	4978970
2020-09-02	62.86	64.96	62.20	64.42	8019210
2020-09-03	63.44	63.71	56.25	57.79	17626138
2020-09-04	58.08	58.98	52.46	56.35	15625363
2020-09-08	53.37	54.10	51.54	51.68	14560342
2020-09-09	53.74	56.01	53.28	54.74	9799862
2020-09-10	55.73	56.08	51.40	51.92	13450595
2020-09-11	52.77	53.32	50.54	51.94	12786124
2020-09-14	53.55	54.90	53.31	54.03	6927416
2020-09-15	55.31	55.74	54.29	54.80	6438098
2020-09-16	55.50	56.24	54.04	54.19	7370036
2020-09-17	51.66	53.63	51.38	52.78	10835824
2020-09-18	53.17	53.20	49.65	50.97	9865568
2020-09-21	48.66	49.27	46.79	49.21	12802152
2020-09-22	49.94	50.99	48.73	50.74	8509115
2020-09-23	51.00	51.12	46.95	47.20	8842649
2020-09-24	46.54	48.99	45.93	47.55	9660976
2020-09-25	47.14	50.22	46.72	49.85	6858451
2020-09-28	51.89	52.68	51.41	52.36	6069432
2020-09-29	52.24	52.60	51.13	51.46	6114195
2020-09-30	51.83	54.23	51.69	52.66	8486644
2020-10-01	53.95	54.44	52.70	53.62	6991316
2020-10-02	51.11	53.11	50.85	52.18	10064941
2020-10-05	53.16	54.97	53.16	54.85	4891610
2020-10-06	54.98	56.04	52.28	52.56	10028774
2020-10-07	54.04	55.69	54.03	55.23	5798661
2020-10-08	56.29	56.76	55.83	56.69	5091930
2020-10-09	57.64	58.50	57.29	58.22	5502279
2020-10-12	59.65	61.86	59.38	61.10	6378536
2020-10-13	60.98	61.02	59.32	59.86	5169007
2020-10-14	60.16	60.79	58.34	58.79	5946204
2020-10-15	56.60	58.80	56.31	58.55	7109011
2020-10-16	59.27	60.17	58.33	58.41	6134447
2020-10-19	59.08	59.42	55.27	55.78	9448073
2020-10-20	56.44	58.10	56.04	56.36	9544596
2020-10-21	56.36	57.51	55.92	56.02	7263396
2020-10-22	56.17	57.29	55.06	56.98	7287531
2020-10-23	57.67	57.68	56.26	57.52	5553130
2020-10-26	55.76	56.18	52.51	54.41	11198269
2020-10-27	54.55	54.72	53.69	53.80	7055671
2020-10-28	50.90	51.23	48.05	48.31	15880371
2020-10-29	48.40	51.23	47.58	49.72	9193047
2020-10-30	48.94	49.58	46.38	48.14	13472885
2020-11-02	49.80	50.74	48.47	49.80	10792641
2020-11-03	51.35	53.42	51.14	52.39	10203401
2020-11-04	54.67	57.99	54.10	55.89	14289229
2020-11-05	58.71	60.15	58.53	59.17	9589204
2020-11-06	59.07	59.83	57.88	59.14	7842387
2020-11-09	66.26	66.35	61.11	61.40	15828623
2020-11-10	60.83	61.70	59.32	61.11	10254029
2020-11-11	62.35	62.94	61.66	62.41	6479138
2020-11-12	61.90	62.33	59.63	60.65	8314816
2020-11-13	61.71	63.56	61.41	63.12	6019584
2020-11-16	64.71	65.54	63.96	65.50	6675853
2020-11-17	64.13	65.19	63.24	64.45	5704106
2020-11-18	64.63	64.95	62.12	62.16	6593603
2020-11-19	61.75	63.14	61.02	62.89	6654199
2020-11-20	62.76	62.88	61.58	61.62	5352734
2020-11-23	62.64	63.40	61.37	62.76	7247932
2020-11-24	64.18	66.06	63.69	65.70	6838029
2020-11-25	65.70	65.71	64.81	65.42	4655795
2020-11-27	66.08	66.26	65.40	65.98	2806657
2020-11-30	65.53	65.67	63.54	65.09	6640324
2020-12-01	66.98	68.12	66.55	67.19	6093952
2020-12-02	66.57	67.75	66.25	67.60	4510860
2020-12-03	67.61	68.43	66.96	67.55	5734193
2020-12-04	67.94	69.36	67.90	69.36	3693923
2020-12-07	68.88	69.22	68.17	68.91	5498961
2020-12-08	68.15	69.85	68.11	69.46	4139539
2020-12-09	69.96	70.01	67.12	67.65	7367615
2020-12-10	66.79	68.17	66.30	67.53	6084068
2020-12-11	66.56	67.47	65.64	67.28	6074524
2020-12-14	68.64	69.25	66.27	66.39	6322206
2020-12-15	67.95	69.10	67.09	69.06	5823871
2020-12-16	69.25	69.98	68.69	69.40	4884703
2020-12-17	70.42	70.72	69.93	70.61	4842962
2020-12-18	70.78	70.86	68.51	69.71	8421488
2020-12-21	67.37	69.52	65.71	68.89	8951530
2020-12-22	69.08	69.15	67.85	68.52	4905415
2020-12-23	69.04	69.84	68.61	68.64	4395377
2020-12-24	68.98	69.50	68.65	69.50	2141472
2020-12-28	71.05	71.50	70.66	71.26	3672002
2020-12-29	72.21	72.32	70.51	70.88	4877610
2020-12-30	71.38	71.80	70.91	71.12	3954020
2020-12-31	71.05	72.67	70.72	72.25	4344615
2021-01-04	73.05	73.13	66.97	69.26	10399083
2021-01-05	68.89	71.36	68.89	70.66	5779353
2021-01-06	69.78	73.92	69.44	71.96	10308404
2021-01-07	73.47	75.63	73.32	75.10	6081932
2021-01-08	76.08	76.55	73.97	76.38	8231150
2021-01-11	74.42	76.01	74.29	74.95	5264739
2021-01-12	75.03	75.58	73.52	74.92	5294733
2021-01-13	74.91	76.16	74.38	75.51	4337662
2021-01-14	76.02	76.32	74.52	74.65	4815331
2021-01-15	73.69	74.20	71.91	73.02	7941150
2021-01-19	74.62	75.12	73.70	74.77	4525695
2021-01-20	76.24	78.43	76.02	77.86	4339460
2021-01-21	78.27	78.53	77.47	78.06	3750264
2021-01-22	76.88	77.97	76.62	77.23	4572867
2021-01-25	77.77	78.39	74.58	78.15	6982066
2021-01-26	78.76	79.02	77.67	77.77	4137279
2021-01-27	75.64	75.66	70.64	72.09	9762637
2021-01-28	73.21	76.40	72.99	73.82	6690514
2021-01-29	72.74	73.36	68.44	69.53	11141353
2021-02-01	71.55	73.58	70.26	72.91	6123582
2021-02-02	74.94	77.01	74.91	76.02	5584860
2021-02-03	76.63	77.31	75.41	76.21	5205968
2021-02-04	76.89	78.80	76.78	78.75	3503640
2021-02-05	80.04	80.16	78.98	79.69	4033368
2021-02-08	80.71	81.47	80.12	81.45	4063660
2021-02-09	80.87	81.67	80.62	81.25	4079199
2021-02-10	82.53	82.56	79.60	81.15	6039923
2021-02-11	81.91	82.17	79.95	81.55	5392135
2021-02-12	81.02	82.92	80.99	82.78	3949215
2021-02-16	83.64	83.74	82.09	82.58	6154476
2021-02-17	81.38	82.76	80.69	82.60	4831983
2021-02-18	80.84	82.05	79.68	81.52	5171708
2021-02-19	82.46	82.58	80.81	81.07	5124029
2021-02-22	79.29	80.85	79.07	79.24	4351761
2021-02-23	77.81	80.40	75.03	79.47	6583108
2021-02-24	78.80	82.43	78.14	82.08	6382645
2021-02-25	81.29	82.21	75.21	76.18	13883629
2021-02-26	77.46	78.12	73.72	75.01	12274555
2021-03-01	78.04	81.23	78.04	80.42	6432645
2021-03-02	80.66	80.76	78.43	78.60	8959675
2021-03-03	78.11	78.76	75.38	75.43	11587189
2021-03-04	75.32	76.96	69.77	72.65	13825225
2021-03-05	74.77	77.29	70.27	76.58	11367200
2021-03-08	77.27	79.05	75.28	75.50	11132984
2021-03-09	77.94	80.34	77.60	78.64	7307689
2021-03-10	80.24	81.28	79.31	80.13	10854706
2021-03-11	81.81	83.92	81.51	82.56	6294716
2021-03-12	81.70	83.04	81.13	82.96	4387135
2021-03-15	83.11	84.59	81.64	84.47	4431860
2021-03-16	84.85	85.32	83.56	84.14	5613899
2021-03-17	83.18	85.49	82.42	84.85	6306171
2021-03-18	83.14	84.59	80.79	81.23	7735504
2021-03-19	81.04	82.05	79.31	80.79	5342558
2021-03-22	81.06	83.62	81.06	82.71	4675487
2021-03-23	82.28	83.23	80.18	80.68	6476242
2021-03-24	81.69	82.76	79.47	79.48	6981027
2021-03-25	78.55	81.35	77.28	80.85	9654113
2021-03-26	81.61	84.97	81.20	84.63	7596874
2021-03-29	83.72	85.20	82.70	84.58	6790256
2021-03-30	83.71	84.37	82.82	84.00	6451521
2021-03-31	84.31	85.99	84.30	84.95	5711773
2021-04-01	86.23	87.69	86.07	87.54	5257214
2021-04-05	89.54	91.81	89.49	91.44	6772547
2021-04-06	91.01	92.00	90.78	91.16	4874243
2021-04-07	91.14	91.81	90.82	91.50	4245436
2021-04-08	92.48	92.90	91.80	92.82	4374906
2021-04-09	92.80	94.99	92.70	94.81	4825027
2021-04-12	94.41	95.16	94.00	94.92	4584989
2021-04-13	94.92	96.28	94.62	95.80	4530934
2021-04-14	95.84	96.57	94.41	94.90	6974230
2021-04-15	96.41	98.09	96.40	97.90	5868826
2021-04-16	98.91	99.30	97.78	98.92	5883170
2021-04-19	98.17	98.49	96.37	97.38	6569035
2021-04-20	96.48	97.00	94.16	95.23	5531245
2021-04-21	94.79	98.09	94.68	97.91	5421133
2021-04-22	97.82	98.44	94.45	95.29	9592615
2021-04-23	95.67	99.36	95.60	98.26	6288138
2021-04-26	98.86	99.38	98.51	98.91	5203330
2021-04-27	99.17	99.31	98.03	98.80	4371166
2021-04-28	99.08	99.93	98.42	98.73	6045067
2021-04-29	100.89	101.12	98.11	100.57	6930770
2021-04-30	98.93	99.59	98.00	98.72	6643463
2021-05-03	100.17	100.47	98.94	99.24	5373264
2021-05-04	97.80	98.17	94.66	97.43	9295196
2021-05-05	98.72	98.87	96.97	97.48	2929506
2021-05-06	97.63	99.95	96.07	99.80	8629843
2021-05-07	100.45	102.54	99.93	102.01	7394319
2021-05-10	102.34	102.48	98.91	99.05	6543362
2021-05-11	95.53	97.11	93.41	96.41	11566866
2021-05-12	94.25	95.21	89.76	90.15	11115315
2021-05-13	91.30	94.83	91.28	93.39	12278892
2021-05-14	95.44	98.37	95.43	97.76	7710109
2021-05-17	96.89	97.60	95.47	96.94	6784361
2021-05-18	97.17	97.36	94.34	94.51	5095609
2021-05-19	90.99	93.82	89.91	93.77	9320293
2021-05-20	94.34	97.64	94.28	96.69	6486276
2021-05-21	97.88	98.76	96.14	96.44	6723885
2021-05-24	98.19	100.23	97.97	99.43	4733190
2021-05-25	100.25	100.54	98.35	98.81	5095788
2021-05-26	99.20	99.73	98.44	99.36	3839120
2021-05-27	100.16	100.52	99.41	99.45	4152655
2021-05-28	100.70	100.89	99.88	100.05	3764066
2021-06-01	101.82	101.94	99.44	99.78	6089707
2021-06-02	100.29	100.87	99.51	100.21	4976365
2021-06-03	98.47	99.99	97.32	99.12	5713734
2021-06-04	100.49	102.01	100.44	101.79	3660256
2021-06-07	101.83	101.95	100.82	101.58	3352254
2021-06-08	102.20	102.23	100.18	101.58	5199037
2021-06-09	102.23	102.26	100.95	101.11	4502001
2021-06-10	102.05	103.25	101.06	102.52	5926466
2021-06-11	102.96	103.09	101.94	103.03	3100410
2021-06-14	103.11	103.74	102.13	103.72	3112550
2021-06-15	103.84	103.84	102.46	103.12	4107941
2021-06-16	103.21	103.37	99.76	101.36	6907976
2021-06-17	101.02	102.02	99.38	101.32	6386385
2021-06-18	98.81	99.25	97.03	97.21	8814296
2021-06-21	98.49	101.50	97.88	101.36	6806310
2021-06-22	101.33	103.55	100.74	102.89	4563733
2021-06-23	102.97	103.60	102.47	102.58	4695052
2021-06-24	104.22	104.69	104.02	104.39	4456457
2021-06-25	104.96	105.78	104.67	105.43	4215975
2021-06-28	105.86	106.19	104.91	106.13	5005220
2021-06-29	106.39	106.88	105.83	106.18	3014754
2021-06-30	105.89	107.05	105.87	106.58	3709192
2021-07-01	107.13	108.42	107.09	108.29	3204325
2021-07-02	109.20	111.02	108.94	110.78	3785443
2021-07-06	110.79	110.96	107.89	110.08	6158747
2021-07-07	110.66	111.51	109.03	111.29	5539037
2021-07-08	106.94	109.19	105.97	108.51	7673228
2021-07-09	109.79	112.22	109.59	111.96	4569083
2021-07-12	111.97	113.44	111.61	113.27	4352149
2021-07-13	112.60	113.83	111.85	112.10	6289480
2021-07-14	113.48	113.85	111.54	112.44	5660523
2021-07-15	111.44	112.00	109.82	111.42	7281347
2021-07-16	112.31	112.38	108.43	108.75	6291750
2021-07-19	104.84	105.23	101.67	104.04	13982805
2021-07-20	104.44	109.36	103.83	108.45	8119247
2021-07-21	109.36	111.13	109.20	111.03	4571270
2021-07-22	111.15	111.90	110.34	111.74	3831318
2021-07-23	113.28	115.38	112.74	115.12	5189109
2021-07-26	114.62	115.95	114.59	115.95	3245482
2021-07-27	115.09	115.10	111.99	114.30	6186386
2021-07-28	114.87	115.38	113.04	114.23	5684922
2021-07-29	115.00	116.55	115.00	115.69	4976132
2021-07-30	113.50	115.19	113.39	113.88	4179888
2021-08-02	115.37	115.82	113.01	113.27	4638858
2021-08-03	113.84	116.04	112.06	115.98	5010751
2021-08-04	114.88	115.39	114.07	114.30	4198019
2021-08-05	115.22	116.48	114.95	116.34	3082264
2021-08-06	116.66	117.33	116.44	117.03	3275196
2021-08-09	116.94	117.21	116.03	116.71	3102871
2021-08-10	117.01	117.73	116.48	117.11	4221451
2021-08-11	118.01	118.08	117.07	117.97	3684425
2021-08-12	117.87	119.16	117.10	118.96	4325220
2021-08-13	119.43	119.69	119.02	119.67	2980329
2021-08-16	118.55	120.60	117.21	120.57	5026077
2021-08-17	118.30	118.90	115.57	118.13	7677609
2021-08-18	117.27	118.61	114.04	114.22	8226554
2021-08-19	111.96	115.78	111.84	114.82	12093851
2021-08-20	115.05	117.78	114.65	117.58	7774580
2021-08-23	118.91	121.39	118.91	120.54	5414736
2021-08-24	121.21	121.62	120.74	121.20	3534921
2021-08-25	121.35	122.37	121.03	121.94	3057124
2021-08-26	121.69	121.93	119.68	119.76	6338492
2021-08-27	120.42	123.28	120.39	122.93	6340702
2021-08-30	123.52	125.29	123.35	124.59	3879354
2021-08-31	124.50	124.80	123.50	124.08	4874761
2021-09-01	124.87	125.30	124.02	124.40	5289058
2021-09-02	125.45	126.09	124.31	125.42	4808153
2021-09-03	124.34	125.70	123.98	125.27	3801064
2021-09-07	124.93	125.03	123.31	123.98	4966857
2021-09-08	123.37	124.06	121.77	123.46	7544518
2021-09-09	123.23	124.80	121.63	121.76	6556147
2021-09-10	123.50	123.87	118.85	119.02	6188686
2021-09-13	121.53	121.72	117.88	119.84	6312017
2021-09-14	121.06	121.25	117.15	117.94	6883693
2021-09-15	118.26	121.80	117.30	120.86	6201078
2021-09-16	120.37	121.22	117.73	120.22	5749392
2021-09-17	119.59	119.95	116.42	116.85	8439272
2021-09-20	111.59	112.90	106.80	110.88	16118686
2021-09-21	112.77	113.83	110.14	110.66	10362471
2021-09-22	112.46	115.47	111.65	113.79	9034921
2021-09-23	115.35	119.26	115.16	117.97	6627910
2021-09-24	116.56	119.10	116.35	118.53	5312372
2021-09-27	117.62	118.61	116.89	117.52	5406279
2021-09-28	115.13	115.41	109.78	110.34	12695741
2021-09-29	111.49	112.90	110.47	110.88	10159720
2021-09-30	112.12	112.68	106.71	106.98	12615696
2021-10-01	108.20	111.98	105.44	110.69	11396732
2021-10-04	109.70	110.42	104.62	106.46	10960101
2021-10-05	107.55	111.44	106.91	109.65	8072878
2021-10-06	106.76	111.19	105.43	111.08	12328028
2021-10-07	113.73	116.20	113.54	113.90	7771503
2021-10-08	114.51	114.83	112.72	113.28	7450194
2021-10-11	112.72	115.12	110.73	110.82	5798233
2021-10-12	111.55	111.86	109.34	110.03	7474371
2021-10-13	110.80	111.81	108.39	111.08	6322157
2021-10-14	114.14	116.86	113.77	116.74	5996342
2021-10-15	118.56	119.71	117.97	119.39	4842927
2021-10-18	117.87	120.75	117.31	120.49	4172776
2021-10-19	121.89	123.30	121.35	123.21	4177170
2021-10-20	123.64	124.97	123.54	124.73	4475251
2021-10-21	124.14	125.84	123.76	125.75	3938638
2021-10-22	125.28	126.52	123.52	125.20	6502936
2021-10-25	126.20	127.54	124.63	127.12	4164100
2021-10-26	128.66	129.71	127.28	127.61	5058427
2021-10-27	128.00	128.60	125.85	125.88	4377734
2021-10-28	127.17	129.58	127.13	129.50	4920497
2021-10-29	127.41	130.56	127.20	130.23	5797848
2021-11-01	131.19	131.55	129.42	130.94	5712187
2021-11-02	131.11	132.83	131.00	132.48	4322645
2021-11-03	132.04	135.32	131.63	134.91	4903369
2021-11-04	135.52	136.98	135.23	136.75	4972679
2021-11-05	139.03	140.74	136.87	138.21	6861409
2021-11-08	139.34	139.78	137.98	138.70	4918135
2021-11-09	138.99	139.20	135.90	137.30	6974903
2021-11-10	135.65	137.26	132.53	134.00	8314063
2021-11-11	135.28	135.36	134.02	134.02	2755476
2021-11-12	135.25	137.60	134.34	137.08	4817043
2021-11-15	138.32	138.40	136.17	137.17	4203954
2021-11-16	136.96	139.91	136.91	138.81	4453554
2021-11-17	138.56	138.77	137.25	137.80	4660364
2021-11-18	138.78	139.48	136.23	139.23	5128489
2021-11-19	139.15	140.27	138.13	138.47	5418298
2021-11-22	140.14	142.60	137.08	137.31	7615423
2021-11-23	136.96	138.62	134.53	137.95	8757867
2021-11-24	135.98	139.02	135.15	138.87	6555470
2021-11-26	132.66	133.94	128.57	129.52	10118196
2021-11-29	133.86	135.99	131.93	134.45	7920252
2021-11-30	132.12	133.81	126.26	126.77	13180380
2021-12-01	131.56	134.10	122.05	122.34	13167415
2021-12-02	122.44	129.21	122.10	127.78	10999263
2021-12-03	129.35	130.31	120.76	124.34	15928676
2021-12-06	126.68	130.57	124.58	128.93	9729241
2021-12-07	133.68	137.45	133.61	136.95	12174362
2021-12-08	137.30	138.46	135.69	137.98	8039100
2021-12-09	136.82	137.65	135.08	135.27	7510332
2021-12-10	137.71	139.16	135.34	139.10	9002540
2021-12-13	138.47	138.81	135.08	135.42	6281118
2021-12-14	132.26	134.59	129.81	132.57	10135375
2021-12-15	132.56	138.96	130.29	138.75	10319946
2021-12-16	140.50	140.72	133.56	135.04	10628233
2021-12-17	132.12	134.92	129.13	130.79	13208564
2021-12-20	126.07	126.89	123.26	126.33	11011876
2021-12-21	129.41	133.25	127.51	133.13	7575000
2021-12-22	132.88	137.23	132.72	137.19	8470525
2021-12-23	138.01	141.04	137.92	139.67	7106304
2021-12-27	140.88	145.62	140.80	145.59	5790045
2021-12-28	146.00	146.98	144.47	145.27	5386404
2021-12-29	145.29	146.73	144.32	145.78	4198969
2021-12-30	146.13	147.14	144.10	144.57	4315002
2021-12-31	143.98	145.16	143.16	143.41	3783529
2022-01-03	144.68	146.01	142.40	145.95	5746328
2022-01-04	147.23	147.98	143.94	145.78	7599469
2022-01-05	145.44	146.12	137.26	137.31	8885269
2022-01-06	136.93	139.45	134.75	136.94	8199391
2022-01-07	136.88	138.04	134.04	135.37	8150714
2022-01-10	132.31	135.01	127.01	134.84	13552120
2022-01-11	134.51	138.55	131.78	138.47	8969608
2022-01-12	140.08	141.50	137.74	139.60	7799677
2022-01-13	140.60	141.21	132.86	133.88	9608294
2022-01-14	130.87	134.24	129.76	133.94	11210063
2022-01-18	129.59	129.79	125.83	126.89	13485649
2022-01-19	128.06	129.39	122.59	122.89	9600462
2022-01-20	124.46	128.55	118.36	118.85	10253457
2022-01-21	117.86	119.79	111.75	111.78	16252050
2022-01-24	107.22	113.60	98.56	113.30	21022605
2022-01-25	107.94	113.07	103.38	108.80	14093550
2022-01-26	113.74	116.19	104.81	108.38	15475531
2022-01-27	111.82	114.32	105.22	106.55	10835127
2022-01-28	107.67	114.58	104.02	114.58	12638088
2022-01-31	113.97	120.97	112.87	120.75	8764040
2022-02-01	121.35	123.64	118.29	123.29	7107170
2022-02-02	125.17	127.34	123.17	126.76	10222706
2022-02-03	121.38	123.06	117.02	117.68	8857867
2022-02-04	117.52	122.60	115.54	119.45	8459883
2022-02-07	120.02	121.21	117.10	118.24	7321554
2022-02-08	117.78	121.92	116.62	121.24	8663955
2022-02-09	124.56	126.67	124.42	126.37	9299421
2022-02-10	121.31	126.59	117.88	119.82	11558906
2022-02-11	119.67	121.43	111.35	112.56	12697825
2022-02-14	112.11	113.38	108.64	111.59	12200097
2022-02-15	115.02	116.92	114.57	116.74	9746146
2022-02-16	115.06	118.33	113.52	117.26	7696988
2022-02-17	114.48	114.97	109.18	109.69	8353059
2022-02-18	109.95	110.87	105.70	107.44	9125307
2022-02-22	105.78	108.45	101.29	104.19	11755266
2022-02-23	106.26	106.79	98.05	98.32	15103986
2022-02-24	90.75	103.24	90.54	102.92	18091368
2022-02-25	103.90	109.79	102.61	109.62	11338245
2022-02-28	105.63	110.10	104.42	108.78	10903564
2022-03-01	107.88	109.29	101.82	104.00	10813964
2022-03-02	105.66	110.86	105.04	109.70	12709153
2022-03-03	111.54	112.03	106.59	107.90	11707610
2022-03-04	105.01	106.22	102.12	105.27	11253390
2022-03-07	104.88	105.06	95.96	96.06	13056894
2022-03-08	96.08	101.32	93.01	93.76	16802421
2022-03-09	99.86	102.75	98.25	101.23	8842842
2022-03-10	97.86	100.62	96.40	100.03	8077630
2022-03-11	101.86	102.26	95.75	96.17	9597486
2022-03-14	96.77	99.20	93.17	94.07	7247963
2022-03-15	95.86	100.67	94.97	100.11	7708645
2022-03-16	102.91	107.00	99.27	107.00	10438110
2022-03-17	105.38	110.95	105.11	110.85	7506103
2022-03-18	109.68	114.79	109.05	114.39	6148051
2022-03-21	114.59	116.04	111.58	114.47	7506786
2022-03-22	115.62	119.20	115.60	118.37	6513740
2022-03-23	116.37	117.58	113.83	113.90	5069641
2022-03-24	115.43	119.00	114.61	119.00	4491331
2022-03-25	119.50	120.97	117.37	120.63	5748900
2022-03-28	120.19	123.31	118.65	123.25	7393215
2022-03-29	126.65	128.30	124.36	127.82	7236091
2022-03-30	126.85	127.56	123.64	125.54	5336030
2022-03-31	124.86	125.54	119.63	119.80	6692718
2022-04-01	121.01	121.09	117.70	120.58	6850490
2022-04-04	120.83	123.89	120.15	123.53	4653647
2022-04-05	122.52	124.61	118.15	119.23	6092361
2022-04-06	115.83	117.43	113.07	115.62	9206704
2022-04-07	114.76	118.74	113.18	117.26	7267225
2022-04-08	116.61	118.66	115.05	116.41	6495311
2022-04-11	113.58	114.28	109.91	110.32	6388442
2022-04-12	112.69	114.67	107.85	109.13	9118889
2022-04-13	108.83	113.37	108.74	112.80	7047495
2022-04-14	112.99	113.87	108.48	108.65	6975141
2022-04-18	107.86	110.03	106.94	108.71	6748250
2022-04-19	108.60	114.52	108.48	113.91	7687735
2022-04-20	115.37	115.90	112.74	113.69	8736495
2022-04-21	116.63	117.77	107.86	108.61	8543611
2022-04-22	107.62	107.94	99.20	99.69	10642282
2022-04-25	97.93	101.47	94.56	101.30	12037536
2022-04-26	99.51	99.55	92.50	92.53	11509697
2022-04-27	93.27	97.07	91.81	93.36	10594942
2022-04-28	96.78	101.60	93.54	100.38	10951094
2022-04-29	97.45	99.00	88.71	89.34	12550552
2022-05-02	89.26	91.77	84.71	90.81	13005508
2022-05-03	91.16	93.75	90.09	92.09	11027865
2022-05-04	92.56	100.88	90.30	100.43	15271518
2022-05-05	97.28	97.37	86.73	89.73	17335807
2022-05-06	88.01	90.40	84.50	88.23	13026495
2022-05-09	84.14	84.94	78.63	79.72	12736066
2022-05-10	83.50	84.39	77.65	80.14	13279602
2022-05-11	79.57	83.18	75.89	76.40	14137767
2022-05-12	74.39	78.11	71.93	76.09	15103630
2022-05-13	78.64	82.41	78.00	81.46	12191819
2022-05-16	80.52	82.93	79.04	80.59	9002870
2022-05-17	84.44	85.65	82.07	85.42	9367449
2022-05-18	82.49	82.66	74.37	75.23	11188000
2022-05-19	73.19	76.45	72.43	73.71	12067563
2022-05-20	75.93	76.24	68.68	73.85	14309579
2022-05-23	75.69	78.44	74.27	77.97	8728100
2022-05-24	75.40	76.94	72.11	76.21	10000162
2022-05-25	75.25	79.42	75.04	78.28	9618607
2022-05-26	78.99	83.92	78.88	82.84	10289911
2022-05-27	84.49	89.06	84.36	89.01	9095767
2022-05-31	87.82	89.73	85.60	87.45	9368137
2022-06-01	88.88	89.56	83.64	85.37	12219174
2022-06-02	85.25	90.22	83.72	90.14	9263357
2022-06-03	86.95	88.00	85.07	85.75	8448823
2022-06-06	88.40	89.54	85.73	86.44	7023035
2022-06-07	84.18	89.28	83.85	88.95	6904439
2022-06-08	87.80	89.02	85.53	86.08	6714378
2022-06-09	84.85	86.36	79.87	79.94	9555424
2022-06-10	75.98	76.50	72.87	72.96	10201783
2022-06-13	67.32	68.40	63.61	64.64	13407375
2022-06-14	65.53	66.15	62.28	64.03	12747545
2022-06-15	65.79	69.12	63.07	66.65	13417521
2022-06-16	62.11	62.31	58.70	60.24	12441680
2022-06-17	60.27	62.15	58.59	60.47	12106730
2022-06-21	63.41	65.71	63.37	64.84	8899080
2022-06-22	62.58	66.79	62.33	64.52	10063077
2022-06-23	65.72	66.83	63.76	66.39	11447999
2022-06-24	68.22	72.73	68.15	72.69	9277991
2022-06-27	73.29	73.45	71.26	71.94	8297859
2022-06-28	72.78	74.44	67.43	67.59	14760928
2022-06-29	67.84	68.35	66.30	67.38	9291669
2022-06-30	65.18	67.46	63.15	65.59	12643503
2022-07-01	65.25	67.95	63.84	67.67	10493055
2022-07-05	64.83	68.11	63.26	68.06	11532802
2022-07-06	68.15	70.17	66.83	68.79	10819891
2022-07-07	69.78	72.29	69.78	71.82	8082132
2022-07-08	70.86	72.73	69.98	71.63	10610017
2022-07-11	70.09	70.63	68.78	69.22	6939984
2022-07-12	68.87	70.21	66.34	67.39	8034008
2022-07-13	64.29	67.89	64.03	66.24	11907849
2022-07-14	63.57	66.10	62.16	65.75	12825335
2022-07-15	68.20	69.57	67.09	69.54	9905517
2022-07-18	71.20	71.63	67.07	67.83	8194952
2022-07-19	69.94	73.57	69.60	73.23	10098496
2022-07-20	73.33	75.49	72.57	74.62	12396044
2022-07-21	74.27	76.93	72.86	76.87	8852768
2022-07-22	76.96	77.69	73.40	74.80	8868061
2022-07-25	75.11	75.53	73.67	74.98	9424147
2022-07-26	74.04	74.15	71.81	72.34	11276569
2022-07-27	74.27	78.98	74.09	77.97	9784296
2022-07-28	78.44	81.30	76.26	80.83	12277232
2022-07-29	81.76	85.01	81.28	84.47	9893866
2022-08-01	82.63	85.25	82.18	83.66	9870575
2022-08-02	82.61	84.99	81.19	82.00	7797403
2022-08-03	83.28	86.56	83.13	85.82	7349152
2022-08-04	85.75	86.19	84.55	85.58	6793768
2022-08-05	82.80	85.56	82.74	85.06	7612197
2022-08-08	86.21	87.70	84.11	84.87	6551551
2022-08-09	84.34	84.66	83.10	83.80	5581101
2022-08-10	88.29	89.18	87.09	89.03	8169316
2022-08-11	90.95	92.21	88.56	89.06	7822488
2022-08-12	90.30	93.58	89.67	93.47	6495142
2022-08-15	91.98	95.01	91.93	94.66	7073530
2022-08-16	93.92	96.55	93.34	95.21	8066785
2022-08-17	92.70	95.08	91.77	93.23	8655676
2022-08-18	93.23	94.43	92.40	93.93	5583165
2022-08-19	92.02	92.18	89.53	90.08	8116027
2022-08-22	86.90	86.95	83.87	84.49	8334262
2022-08-23	84.16	85.72	83.49	83.85	5783024
2022-08-24	83.69	85.51	83.23	84.59	6041847
2022-08-25	85.55	88.22	84.88	88.15	6901870
2022-08-26	88.12	88.44	79.18	79.22	11030458
2022-08-29	77.37	79.48	76.75	77.62	8057118
2022-08-30	78.33	78.43	73.75	75.01	10544774
2022-08-31	75.99	76.73	73.22	73.22	9523793
2022-09-01	71.97	74.15	70.40	73.97	11599792
2022-09-02	76.12	76.87	70.50	71.52	12264019
2022-09-06	72.05	72.60	69.47	70.71	11998874
2022-09-07	70.54	74.99	70.45	74.52	10334556
2022-09-08	73.13	76.26	72.46	76.00	11296903
2022-09-09	77.36	80.02	77.15	79.49	8487884
2022-09-12	80.78	82.52	80.60	82.03	7788157
2022-09-13	76.55	77.32	70.63	71.42	11152809
2022-09-14	72.05	72.99	70.25	72.16	7029452
2022-09-15	71.19	72.85	68.90	69.68	12230576
2022-09-16	67.21	68.38	66.16	67.97	12083867
2022-09-19	66.23	69.59	66.22	69.55	8042921
2022-09-20	67.69	68.25	65.64	67.21	10867950
2022-09-21	68.25	69.91	63.65	63.67	15241552
2022-09-22	63.21	63.76	61.63	62.02	13544274
2022-09-23	60.20	60.20	56.56	58.89	17195914
2022-09-26	58.10	59.93	56.49	57.12	17961517
2022-09-27	58.93	59.96	55.48	56.69	20382880
2022-09-28	57.09	60.80	56.27	59.95	19484019
2022-09-29	58.17	58.30	54.70	56.17	19694367
2022-09-30	55.75	57.60	53.52	53.58	19868553
2022-10-03	55.37	58.67	54.46	57.76	16506753
2022-10-04	60.48	63.17	60.47	63.08	16015997
2022-10-05	60.83	63.88	59.62	62.66	20527673
2022-10-06	61.95	63.49	60.44	60.71	15517862
2022-10-07	58.61	58.79	54.71	55.63	16948012
2022-10-10	56.14	56.25	53.24	54.42	15982995
2022-10-11	53.52	55.67	52.35	53.28	18223066
2022-10-12	53.47	54.19	52.63	52.77	12665248
2022-10-13	49.49	57.57	48.97	56.85	25478865
2022-10-14	58.06	58.86	52.68	52.98	18814598
2022-10-17	55.82	57.55	55.78	57.00	13425042
2022-10-18	60.92	61.04	57.36	58.99	25395863
2022-10-19	57.98	59.37	56.36	57.83	16483782
2022-10-20	57.52	59.70	55.90	56.32	15314180
2022-10-21	56.16	60.61	55.41	60.34	19980663
2022-10-24	61.13	63.16	59.77	62.57	19565668
2022-10-25	62.53	65.73	62.50	65.58	18653971
2022-10-26	63.88	66.92	63.72	64.08	19561084
2022-10-27	64.58	65.55	62.69	63.01	14103668
2022-10-28	62.92	67.72	62.84	67.46	16617312
2022-10-31	66.10	67.14	65.49	66.00	13927865
2022-11-01	67.99	68.11	64.50	65.14	13013136
2022-11-02	64.78	67.21	60.15	60.22	20956858
2022-11-03	58.55	59.84	57.23	58.28	15490299
2022-11-04	61.10	61.99	57.79	60.77	20630662
2022-11-07	61.43	62.82	60.39	62.52	10806729
2022-11-08	63.07	65.06	61.41	63.54	17112936
2022-11-09	62.44	63.07	59.31	59.60	14644955
2022-11-10	66.20	69.54	65.06	69.34	18469402
2022-11-11	69.85	71.82	68.77	71.39	16787619
2022-11-14	70.35	72.25	69.38	69.54	11720608
2022-11-15	72.66	73.30	69.18	71.30	18633589
2022-11-16	70.40	70.88	69.29	69.70	13779639
2022-11-17	66.97	69.34	66.80	68.96	13413551
2022-11-18	70.78	70.81	68.29	69.92	12012092
2022-11-21	69.14	69.73	68.04	69.09	8489231
2022-11-22	70.06	71.96	69.35	71.88	11029391
2022-11-23	71.65	73.45	71.51	73.13	12872535
2022-11-25	72.83	73.41	72.67	73.08	3990668
2022-11-28	71.30	72.24	69.13	69.60	9527460
2022-11-29	69.62	70.28	68.18	69.21	10442082
2022-11-30	69.31	75.67	68.26	75.59	15591653
2022-12-01	76.37	77.02	74.06	75.55	13780688
2022-12-02	72.59	75.74	72.56	75.19	13710864
2022-12-05	73.60	74.12	70.35	71.15	12565169
2022-12-06	71.01	71.33	66.87	68.07	14167653
2022-12-07	67.52	68.95	67.05	67.63	16501522
2022-12-08	68.65	69.80	67.79	69.23	16590175
2022-12-09	68.50	69.90	67.58	67.66	10681054
2022-12-12	68.03	70.54	67.68	70.50	8340421
2022-12-13	76.57	76.63	70.60	72.09	22673517
2022-12-14	71.90	74.11	69.05	70.74	17011797
2022-12-15	67.99	68.47	64.56	65.49	17687871
2022-12-16	64.11	64.79	62.00	63.10	16196225
2022-12-19	63.24	63.37	60.64	61.40	12163317
2022-12-20	60.97	62.42	60.32	61.61	14690996
2022-12-21	62.92	64.93	62.62	64.36	15715808
2022-12-22	62.72	62.89	58.61	61.60	22328189
2022-12-23	61.02	62.63	60.20	62.53	12906431
2022-12-27	62.50	62.67	60.95	61.82	9214380
2022-12-28	61.77	62.76	59.42	59.53	14031156
2022-12-29	60.87	63.10	60.62	62.61	12007039
2022-12-30	61.23	62.15	60.16	62.11	11174439
2023-01-03	63.03	64.04	59.88	61.36	18048472
2023-01-04	62.44	63.75	60.90	62.71	17139393
2023-01-05	61.69	61.74	60.25	60.53	15680854
2023-01-06	62.05	65.22	60.53	64.64	18489867
2023-01-09	65.80	67.45	64.44	64.56	11824167
2023-01-10	64.21	65.92	63.72	65.88	11130714
2023-01-11	66.71	68.42	66.28	68.38	12485939
2023-01-12	68.91	69.86	66.73	69.06	18862000
2023-01-13	67.26	70.12	67.12	69.78	11262017
2023-01-17	69.80	70.69	69.03	69.42	9122842
2023-01-18	70.04	70.63	66.02	66.12	16848466
2023-01-19	64.96	65.85	63.93	64.67	14128534
2023-01-20	65.33	68.27	64.44	68.13	9568907
2023-01-23	68.58	71.66	68.08	70.59	11032844
2023-01-24	69.71	70.88	69.02	70.37	9483268
2023-01-25	68.10	70.63	66.86	70.47	16059083
2023-01-26	71.86	72.79	70.24	72.65	13947210
2023-01-27	72.09	74.51	71.97	73.14	13196426
2023-01-30	71.59	72.86	70.24	70.42	11013739
2023-01-31	70.66	73.49	70.46	73.45	10904787
2023-02-01	72.80	77.39	71.23	75.82	17770371
2023-02-02	77.99	79.92	76.92	79.03	16604576
2023-02-03	76.13	79.17	75.80	76.53	13377329
2023-02-06	75.04	75.90	74.12	75.15	9206881
2023-02-07	74.54	78.73	73.83	78.00	15933111
2023-02-08	76.85	77.63	75.05	75.50	14326299
2023-02-09	77.49	77.56	72.71	73.46	13055238
2023-02-10	72.72	74.12	72.26	73.86	10542363
2023-02-13	74.26	76.54	73.97	76.45	10826682
2023-02-14	75.56	77.69	74.04	76.34	18701968
2023-02-15	75.07	77.13	74.58	77.06	14495631
2023-02-16	74.13	76.42	73.75	73.85	16007718
2023-02-17	72.62	73.34	71.46	73.20	11919361
2023-02-21	70.92	71.50	68.63	68.78	15302865
2023-02-22	68.98	69.82	67.72	68.50	22711327
2023-02-23	69.99	70.32	67.25	69.49	15793728
2023-02-24	66.73	67.71	65.82	67.23	19089686
2023-02-27	69.02	69.72	67.42	67.87	12635106
2023-02-28	67.65	68.67	67.08	67.13	13500267
2023-03-01	66.68	67.35	65.65	66.42	19913774
2023-03-02	65.27	68.29	65.10	67.82	16284091
2023-03-03	68.80	71.21	68.41	71.01	16509017
2023-03-06	71.52	72.78	70.99	71.22	12063170
2023-03-07	71.12	71.30	67.57	67.92	18030470
2023-03-08	67.96	68.63	67.03	68.21	17279469
2023-03-09	68.59	69.49	63.85	64.43	19511766
2023-03-10	64.08	65.14	60.78	61.59	28624578
2023-03-13	59.61	63.70	59.06	61.29	22789783
2023-03-14	63.73	65.12	62.05	64.23	18774205
2023-03-15	61.34	63.17	60.31	63.14	31288452
2023-03-16	61.85	66.47	61.57	66.30	23884234
2023-03-17	65.65	66.18	63.24	64.01	19615077
2023-03-20	64.33	66.00	63.99	65.51	14210113
2023-03-21	67.29	68.36	66.42	68.09	10938321
2023-03-22	68.00	69.92	64.59	64.68	16604239
2023-03-23	66.03	68.11	63.70	65.03	18413104
2023-03-24	64.42	66.38	63.17	66.31	14094995
2023-03-27	67.51	67.90	66.21	66.65	11815153
2023-03-28	66.31	66.66	65.24	66.22	10817028
2023-03-29	68.38	69.23	67.76	69.11	11417523
2023-03-30	70.47	70.60	69.25	70.23	13065229
2023-03-31	70.71	73.32	70.65	73.18	10711847
2023-04-03	72.87	74.21	72.63	73.95	12177890
2023-04-04	74.35	74.50	71.96	72.76	13972721
2023-04-05	72.25	72.70	71.20	72.11	11162986
2023-04-06	71.64	73.04	71.03	72.86	10565389
2023-04-10	71.48	73.14	71.15	73.11	9575830
2023-04-11	73.40	73.90	72.71	73.09	8626079
2023-04-12	74.27	74.42	71.91	72.26	17729570
2023-04-13	72.80	75.23	72.53	74.99	10435038
2023-04-14	74.65	75.87	73.13	74.50	11725233
2023-04-17	74.37	75.29	73.68	75.25	10242630
2023-04-18	76.12	76.18	74.57	75.35	9345650
2023-04-19	74.27	75.82	74.23	75.35	11041241
2023-04-20	73.65	75.01	73.14	73.99	11843317
2023-04-21	74.09	74.39	73.04	74.12	9073644
2023-04-24	73.99	74.59	73.24	74.33	7780263
2023-04-25	73.25	73.52	70.76	70.83	11346569
2023-04-26	71.14	71.68	69.58	69.90	12637731
2023-04-27	71.19	74.14	71.08	73.99	12998553
2023-04-28	73.49	75.87	73.44	75.87	9661007
2023-05-01	75.55	76.75	75.45	75.58	7783327
2023-05-02	75.17	75.18	71.37	73.07	13992522
2023-05-03	73.28	74.61	71.36	71.47	20785049
2023-05-04	70.87	71.04	69.20	69.96	15061691
2023-05-05	71.86	74.31	71.69	73.72	10082457
2023-05-08	73.87	74.05	73.02	73.80	7587762
2023-05-09	72.88	73.40	72.66	72.84	5790967
2023-05-10	74.35	74.69	71.69	73.82	16785631
2023-05-11	73.28	73.51	72.20	73.33	9695061
2023-05-12	73.99	74.09	71.66	73.01	10101005
2023-05-15	73.33	73.96	72.27	73.71	8893029
2023-05-16	73.09	73.60	72.23	72.25	7032637
2023-05-17	73.33	75.19	72.44	74.84	11161213
2023-05-18	74.62	77.18	74.50	76.91	11482481
2023-05-19	77.42	77.71	75.86	76.60	9511523
2023-05-22	76.56	77.51	75.86	76.66	8109970
2023-05-23	75.68	76.24	73.80	74.06	8885671
2023-05-24	73.14	73.32	71.75	72.43	16363655
2023-05-25	74.25	75.03	73.05	74.21	11940252
2023-05-26	74.53	77.44	74.47	77.07	13126042
2023-05-30	78.13	78.43	76.31	77.08	9094149
2023-05-31	75.98	76.56	74.91	75.83	12182378
2023-06-01	75.88	78.50	75.19	77.93	11584490
2023-06-02	79.37	81.70	79.04	81.25	10481193
2023-06-05	81.44	82.17	80.33	81.25	10645554
2023-06-06	80.46	81.56	80.09	81.27	7150339
2023-06-07	81.45	82.14	80.14	80.47	14289004
2023-06-08	80.38	82.04	79.93	81.73	8148082
2023-06-09	82.23	83.36	81.59	82.21	8889027
2023-06-12	82.75	84.41	82.31	84.34	6531667
2023-06-13	85.27	86.41	84.85	86.00	10559712
2023-06-14	86.22	87.45	84.20	86.43	20155903
2023-06-15	85.76	90.22	85.70	89.40	13980969
2023-06-16	90.66	90.70	88.16	88.46	10017371
2023-06-20	87.22	87.77	85.77	86.88	6915791
2023-06-21	86.17	86.67	85.08	85.51	10555796
2023-06-22	84.82	86.34	84.60	86.28	9987214
2023-06-23	84.12	85.38	83.85	84.32	8737773
2023-06-26	83.94	85.08	83.10	83.23	9601073
2023-06-27	83.74	86.32	83.46	85.97	11297558
2023-06-28	85.27	86.68	84.88	86.15	14974929
2023-06-29	85.73	87.11	85.52	87.04	8989931
2023-06-30	88.92	90.60	88.72	89.98	8264595
2023-07-03	89.74	90.44	89.56	90.30	3604493
2023-07-05	89.10	90.32	89.10	89.87	12400106
2023-07-06	87.52	87.94	86.09	87.61	14826954
2023-07-07	86.98	89.38	86.78	86.91	8788779
2023-07-10	86.65	87.68	86.33	87.53	6371509
2023-07-11	88.00	89.53	87.40	89.26	10022689
2023-07-12	91.57	92.23	90.68	91.33	20474602
2023-07-13	92.41	93.94	92.18	93.36	7872504
2023-07-14	93.97	94.50	92.71	93.17	7729147
2023-07-17	93.04	94.82	93.01	94.13	7687337
2023-07-18	93.91	96.62	93.62	96.16	10023021
2023-07-19	96.71	97.59	96.27	96.70	11096784
2023-07-20	96.06	96.68	94.32	94.84	10804604
2023-07-21	95.86	96.01	94.74	94.77	7187737
2023-07-24	95.47	96.51	95.08	95.96	5986483
2023-07-25	95.78	97.56	95.75	96.77	6582141
2023-07-26	96.10	97.70	95.41	96.83	15197020
2023-07-27	98.94	99.20	94.16	94.81	11782901
2023-07-28	96.84	98.05	96.35	97.48	8878187
2023-07-31	97.78	98.28	96.92	98.09	5720712
2023-08-01	97.03	97.65	96.54	97.12	5488954
2023-08-02	95.05	95.25	92.59	93.11	9704608
2023-08-03	91.73	93.41	91.29	92.24	7641382
2023-08-04	93.33	94.66	90.57	90.90	10493676
2023-08-07	92.03	93.34	91.60	93.23	6696219
2023-08-08	91.61	92.29	89.84	92.04	8697263
2023-08-09	92.19	92.23	89.64	90.19	10228387
2023-08-10	91.51	93.66	89.40	90.17	15466054
2023-08-11	88.88	90.57	88.53	89.94	9366171
2023-08-14	89.29	91.39	89.13	91.35	6042756
2023-08-15	90.25	90.45	87.82	88.23	8806308
2023-08-16	87.84	88.90	86.16	86.25	9315334
2023-08-17	87.02	87.16	83.81	84.14	11069245
2023-08-18	82.34	84.83	82.19	84.15	8221099
2023-08-21	84.76	86.28	83.49	85.84	6650457
2023-08-22	86.78	86.88	84.76	85.06	7030738
2023-08-23	85.66	88.28	85.62	87.87	6090929
2023-08-24	88.82	89.14	84.14	84.22	6831196
2023-08-25	85.18	86.69	83.04	85.93	10681420
2023-08-28	87.21	87.90	86.41	87.46	5712860
2023-08-29	87.45	91.47	87.33	91.27	7596440
2023-08-30	91.53	92.80	91.02	92.47	7348847
2023-08-31	92.71	93.41	91.79	91.91	5453433
2023-09-01	93.62	93.88	91.44	92.37	5485424
2023-09-05	92.07	92.26	91.10	91.14	4136844
2023-09-06	90.60	90.66	87.81	89.29	6308569
2023-09-07	87.34	88.79	87.12	88.33	5910672
2023-09-08	88.39	89.66	88.12	88.72	5427644
2023-09-11	90.28	90.63	89.24	90.44	5197350
2023-09-12	89.49	90.45	88.56	88.91	5367282
2023-09-13	89.00	89.92	88.34	89.25	6003118
2023-09-14	90.68	91.85	89.83	91.43	5651198
2023-09-15	90.44	90.58	87.80	88.07	9077427
2023-09-18	87.85	88.98	87.56	88.05	5653784
2023-09-19	87.38	87.76	85.77	87.49	7027664
2023-09-20	88.13	88.41	84.89	84.96	10040742
2023-09-21	83.20	83.36	80.60	80.74	10337695
2023-09-22	81.25	82.17	79.88	80.08	10103926
2023-09-25	79.36	81.11	79.14	81.08	8551718
2023-09-26	79.29	79.70	77.02	77.47	13269799
2023-09-27	78.12	78.44	75.51	77.51	14746909
2023-09-28	77.25	79.78	76.84	78.87	11895174
2023-09-29	80.54	80.62	77.37	78.20	15546097
2023-10-02	77.72	78.81	76.56	78.11	13468248
2023-10-03	76.83	77.71	74.17	74.93	13343711
2023-10-04	75.16	76.98	74.36	76.62	12714519
2023-10-05	76.33	76.86	74.62	76.41	8347264
2023-10-06	75.00	79.91	74.24	79.02	12329629
2023-10-09	77.94	80.89	77.64	80.52	9563564
2023-10-10	80.91	83.28	80.65	81.79	9483911
2023-10-11	82.40	82.92	80.98	82.80	8294037
2023-10-12	83.05	83.27	79.80	81.24	11726280
2023-10-13	82.03	82.70	79.00	79.92	13124341
2023-10-16	81.18	83.03	81.03	82.43	11148692
2023-10-17	80.56	83.56	80.35	82.37	14245708
2023-10-18	81.31	81.87	78.42	79.07	14273484
2023-10-19	79.36	80.40	76.51	76.91	14782268
2023-10-20	76.63	76.90	73.93	74.02	16557456
2023-10-23	73.12	75.69	72.18	73.58	17597873
2023-10-24	74.69	75.85	73.71	75.25	13914355
2023-10-25	74.31	74.31	71.69	71.97	14034254
2023-10-26	71.35	71.78	68.82	69.37	13897796
2023-10-27	70.10	70.30	67.60	68.33	16908815
2023-10-30	69.74	71.29	69.07	70.78	13486524
2023-10-31	71.02	72.22	70.03	72.04	14616403
2023-11-01	72.54	74.78	72.26	74.34	14963534
2023-11-02	76.40	78.65	76.36	78.57	10973963
2023-11-03	79.83	81.55	79.76	80.67	13149832
2023-11-06	81.08	81.46	80.09	81.20	11053480
2023-11-07	81.17	82.23	80.52	81.87	8066257
2023-11-08	82.18	82.49	80.68	82.00	9689047
2023-11-09	82.63	82.64	79.78	80.02	13341473
2023-11-10	81.15	83.91	80.32	83.71	11471216
2023-11-13	82.93	84.13	82.47	83.41	10214818
2023-11-14	86.97	89.06	86.80	88.29	10930699
2023-11-15	89.08	89.84	88.33	88.84	8035400
2023-11-16	88.51	89.29	87.86	89.05	8829553
2023-11-17	89.05	89.76	88.51	89.53	10781010
2023-11-20	89.21	91.95	89.21	91.40	10092832
2023-11-21	90.72	91.04	90.00	90.74	12770961
2023-11-22	91.71	92.57	91.08	91.76	8070151
2023-11-24	91.70	91.96	91.52	91.85	2941195
2023-11-27	91.41	91.96	91.10	91.33	6130178
2023-11-28	91.05	92.40	90.72	91.58	6739237
2023-11-29	92.90	93.59	91.13	91.42	7805946
2023-11-30	91.83	92.59	90.53	92.39	10001853
2023-12-01	91.96	94.31	91.59	93.92	10621311
2023-12-04	91.80	92.64	91.03	92.50	11774994
2023-12-05	91.53	92.98	91.33	92.41	10405982
2023-12-06	93.68	93.71	90.96	91.20	9167015
2023-12-07	92.44	93.64	92.06	93.22	7221849
2023-12-08	92.71	94.70	92.56	94.34	9790654
2023-12-11	94.24	95.56	93.91	95.47	6082478
2023-12-12	95.21	96.79	94.57	96.74	6052030
2023-12-13	96.94	100.88	96.71	100.66	10743186
2023-12-14	101.89	102.68	99.79	101.55	10281967
2023-12-15	101.13	101.87	100.47	101.12	9053451
2023-12-18	102.12	103.37	101.98	102.73	7070183
2023-12-19	103.08	104.60	103.00	104.53	5429382
2023-12-20	103.90	105.21	99.92	99.74	11952545
2023-12-21	101.70	102.73	100.12	102.51	8639127
2023-12-22	103.28	104.26	101.88	103.14	6531315
2023-12-26	103.38	105.01	103.30	104.36	4480062
2023-12-27	104.24	105.08	103.91	105.00	7931497
2023-12-28	105.01	105.48	104.65	105.00	5232627
2023-12-29	104.65	105.11	102.65	103.99	8692584
2024-01-02	101.88	102.84	100.76	102.12	8732824
2024-01-03	100.70	101.20	99.25	99.63	11632602
2024-01-04	99.27	100.93	98.44	98.63	7422255
2024-01-05	98.65	100.55	98.00	98.93	10967374
2024-01-08	99.22	103.23	99.15	103.10	8596427
2024-01-09	101.32	103.33	100.99	102.56	11699843
2024-01-10	102.80	104.93	102.60	104.36	9823622
2024-01-11	104.87	105.22	101.38	104.08	8716906
2024-01-12	104.97	105.48	103.29	104.25	6557121
2024-01-16	103.26	104.15	101.82	103.06	13261844
2024-01-17	100.96	101.62	99.72	101.32	8442340
2024-01-18	102.28	104.22	101.27	103.90	7684364
2024-01-19	104.60	107.91	104.14	107.66	10010823
2024-01-22	108.71	109.56	107.92	108.35	12762942
2024-01-23	108.68	109.43	107.96	109.24	6720797
2024-01-24	111.18	111.87	109.35	109.55	7679580
2024-01-25	110.95	111.48	109.51	111.32	6089594
2024-01-26	110.93	111.98	110.23	110.92	10774921
2024-01-29	110.96	113.51	110.61	113.38	5696262
2024-01-30	112.88	113.61	112.57	113.14	4861260
2024-01-31	111.50	111.83	107.49	107.56	10411483
2024-02-01	108.58	111.68	108.03	111.61	15098054
2024-02-02	111.91	116.30	111.68	115.11	9527952
2024-02-05	114.64	114.96	112.23	113.82	11377302
2024-02-06	114.47	115.02	113.45	114.74	6819237
2024-02-07	116.36	117.93	115.74	117.57	5542781
2024-02-08	117.53	117.94	116.92	117.71	4075724
2024-02-09	118.00	119.99	117.74	119.62	5414862
2024-02-12	119.65	121.26	118.93	119.42	5474074
2024-02-13	114.80	115.75	112.09	114.51	9210621
2024-02-14	116.34	117.93	114.66	117.56	6561849
2024-02-15	117.99	119.99	117.59	119.82	6601879
2024-02-16	119.61	120.40	117.47	117.97	6946900
2024-02-20	116.71	117.19	114.39	115.95	6589161
2024-02-21	115.02	116.39	113.73	116.25	6547995
2024-02-22	120.91	124.10	120.27	123.40	6293336
2024-02-23	124.63	125.28	123.06	123.53	6649329
2024-02-26	123.88	124.22	122.12	122.23	4292644
2024-02-27	122.69	123.02	121.28	122.81	4652390
2024-02-28	121.68	122.76	121.38	122.25	3882313
2024-02-29	123.55	124.74	121.57	123.43	6950937
2024-03-01	124.16	127.31	123.83	127.04	6119134
2024-03-04	126.38	127.94	126.32	126.49	4766414
2024-03-05	124.94	125.32	121.00	122.70	6849301
2024-03-06	125.12	126.20	123.54	124.54	6240698
2024-03-07	126.93	128.93	126.22	128.15	5795806
2024-03-08	128.57	130.60	125.29	125.73	9774569
2024-03-11	124.75	125.80	123.33	125.37	7690055
2024-03-12	126.92	129.81	125.00	129.39	6147900
2024-03-13	129.55	129.71	127.62	128.71	3707952
2024-03-14	129.33	129.46	125.49	127.80	5564594
2024-03-15	125.41	126.53	124.05	125.03	6092288
2024-03-18	128.17	129.24	126.98	126.90	6188835
2024-03-19	126.34	129.21	125.58	129.07	5291804
2024-03-20	129.02	132.64	128.48	132.45	6279133
2024-03-21	134.67	135.20	133.51	133.69	4330555
2024-03-22	133.49	133.99	132.75	132.94	4111749
2024-03-25	131.76	132.68	131.65	131.88	5737534
2024-03-26	132.87	133.09	130.68	130.81	6567753
2024-03-27	133.00	134.14	131.34	134.08	4600468
2024-03-28	134.13	135.16	133.78	134.03	3843739
2024-04-01	134.54	134.95	132.33	133.35	5666957
2024-04-02	130.16	130.75	128.83	130.68	3696585
2024-04-03	129.74	132.19	129.72	131.05	4613139
2024-04-04	134.03	134.30	125.87	126.18	7072749
2024-04-05	127.10	131.48	126.74	129.93	6946089
2024-04-08	130.50	131.27	129.55	130.07	6096028
2024-04-09	131.48	131.67	126.84	130.52	5426334
2024-04-10	126.11	128.13	125.08	126.61	7529392
2024-04-11	127.61	130.43	124.98	129.40	5004680
2024-04-12	126.57	127.63	122.59	123.84	8850346
2024-04-15	127.01	127.10	118.60	119.26	8718511
2024-04-16	119.53	120.62	117.59	118.52	5997678
2024-04-17	120.26	120.36	115.36	116.35	6666484
2024-04-18	117.22	118.72	114.84	115.53	5587927
2024-04-19	115.38	116.10	111.54	112.55	11658993
2024-04-22	114.21	117.31	112.57	115.45	6315104
2024-04-23	116.88	119.87	116.50	119.51	5019696
2024-04-24	120.15	120.72	117.74	119.35	10395549
2024-04-25	114.79	118.42	113.60	117.84	6755748
2024-04-26	119.85	122.31	119.38	121.14	6060542
2024-04-29	122.41	122.89	120.39	122.36	3177072
2024-04-30	121.27	122.00	116.54	116.62	5167639
2024-05-01	116.07	120.85	115.03	115.35	6631090
2024-05-02	117.89	119.07	114.71	118.44	4396514
2024-05-03	122.77	123.64	120.94	122.86	4857746
2024-05-06	124.56	126.63	124.30	126.62	3515150
2024-05-07	127.31	128.05	126.50	127.10	7257907
2024-05-08	125.58	127.38	125.47	127.03	2878511
2024-05-09	127.01	129.11	126.54	129.10	3182101
2024-05-10	130.22	130.86	128.56	129.55	3421393
2024-05-13	130.76	130.82	128.63	129.57	2517666
2024-05-14	129.60	131.63	129.21	131.21	3804910
2024-05-15	133.14	136.32	132.63	136.09	3676647
2024-05-16	136.03	137.30	134.97	135.07	10316266
2024-05-17	135.14	135.69	134.00	135.59	3344402
2024-05-20	135.69	137.23	135.39	136.11	2645705
2024-05-21	135.41	137.16	135.28	137.00	2329892
2024-05-22	136.43	136.99	134.08	135.79	4506253
2024-05-23	138.08	138.12	131.70	132.67	4623331
2024-05-24	134.05	135.83	133.28	135.23	2688109
2024-05-28	135.83	136.01	133.41	135.50	2587098
2024-05-29	132.29	133.50	132.05	132.65	6054298
2024-05-30	131.37	131.87	128.98	129.98	4330271
2024-05-31	130.52	133.49	126.61	133.30	5937844
2024-06-03	134.57	134.65	129.68	133.56	4743142
2024-06-04	132.61	134.59	131.39	133.94	3825398
2024-06-05	135.73	138.75	134.24	138.69	3774221
2024-06-06	138.98	139.29	137.14	138.64	2680534
2024-06-07	137.80	140.29	136.90	137.97	3538974
2024-06-10	137.38	139.54	136.90	139.24	2699048
2024-06-11	138.03	140.29	136.40	140.16	2803419
2024-06-12	143.85	145.77	142.80	143.57	4086640
2024-06-13	145.02	145.15	142.20	144.46	6771993
2024-06-14	143.10	144.63	142.25	144.57	6709823
2024-06-17	144.02	149.08	143.60	147.95	2904891
2024-06-18	147.97	149.15	147.64	149.03	2066268
2024-06-20	149.79	150.34	146.33	147.79	3665241
2024-06-21	147.02	147.97	145.85	146.74	2273754
2024-06-24	146.82	148.95	145.46	145.15	8573375
2024-06-25	146.14	147.17	144.93	146.86	2358136
2024-06-26	145.90	147.95	145.34	147.43	6059971
2024-06-27	147.23	148.48	146.57	147.93	2235048
2024-06-28	148.46	151.00	145.10	146.07	3460721
2024-07-01	147.17	147.35	144.64	146.99	2699419
2024-07-02	145.54	149.82	145.48	149.77	2550631
2024-07-03	149.47	152.01	149.44	151.67	5058385
2024-07-05	151.82	154.55	151.26	154.21	2321571
2024-07-08	154.85	155.50	153.76	154.69	2247532
2024-07-09	155.46	156.22	154.81	155.07	2045503
2024-07-10	156.07	159.92	155.82	159.55	2631280
2024-07-11	159.67	160.45	154.89	155.43	4128380
2024-07-12	156.24	161.33	155.96	158.16	3862582
2024-07-15	159.89	162.27	157.85	159.45	7172993
2024-07-16	160.55	162.49	159.90	162.26	2921753
2024-07-17	157.01	158.40	155.05	155.39	3420687
2024-07-18	156.60	157.43	149.88	151.73	4144013
2024-07-19	151.32	152.70	147.64	148.55	3470966
2024-07-22	151.77	153.56	150.12	153.01	2958349
2024-07-23	152.92	154.76	151.88	152.21	2358105
2024-07-24	148.15	148.40	141.08	141.91	4813535
2024-07-25	141.90	146.71	138.83	139.58	5296440
2024-07-26	142.45	146.27	141.84	144.04	3872626
2024-07-29	145.36	146.15	142.74	144.29	2990242
2024-07-30	145.50	146.33	139.32	142.07	4576873
2024-07-31	147.48	151.08	146.43	148.71	5787414
2024-08-01	150.33	152.20	139.69	142.53	8116250
2024-08-02	136.69	137.68	131.08	134.51	10774946
2024-08-05	118.26	127.35	117.29	122.74	11316964
2024-08-06	123.91	131.37	122.96	125.95	5711200
2024-08-07	130.55	132.76	122.96	123.44	10799527
2024-08-08	127.07	132.33	125.60	131.82	4320747
2024-08-09	131.15	134.62	130.17	133.35	8064991
2024-08-12	134.37	135.50	131.89	133.60	3327123
2024-08-13	136.09	140.35	135.89	140.13	3235237
2024-08-14	140.82	142.40	138.67	141.51	2989263
2024-08-15	145.92	148.94	145.44	148.67	3578528
2024-08-16	147.26	150.12	147.12	149.48	2597585
2024-08-19	149.87	153.79	149.19	153.79	2768093
2024-08-20	153.41	154.78	151.88	152.98	2297946
2024-08-21	153.77	155.72	152.39	154.51	3040571
2024-08-22	156.05	156.55	149.79	150.76	3765162
2024-08-23	153.37	156.25	151.55	155.38	4743246
2024-08-26	156.27	156.86	152.84	154.29	2804297
2024-08-27	153.18	155.27	152.21	154.87	3837345
2024-08-28	154.51	154.89	149.41	152.16	3511348
2024-08-29	153.74	156.47	151.15	152.16	4573248
2024-08-30	153.89	156.68	150.93	156.18	3453618
2024-09-03	153.51	153.81	144.39	146.60	10244091
2024-09-04	145.00	148.37	144.41	145.48	3761038
2024-09-05	145.51	147.77	142.47	144.40	3801328
2024-09-06	144.60	145.91	136.26	137.13	6112815
2024-09-09	140.25	142.53	138.72	141.58	3600432
2024-09-10	143.04	143.63	139.22	143.37	3421016
2024-09-11	143.23	148.44	136.35	147.67	5710007
2024-09-12	148.11	151.63	146.32	151.35	3888434
2024-09-13	151.74	154.45	151.54	153.53	3245445
2024-09-16	153.37	154.45	151.84	154.18	5514150
2024-09-17	156.05	157.25	152.47	154.38	2924874
2024-09-18	154.88	158.94	152.45	152.85	5223175
2024-09-19	160.74	162.28	158.33	160.64	3716334
2024-09-20	159.38	160.62	157.13	159.55	3322948
2024-09-23	160.58	161.40	159.53	160.63	2099487
2024-09-24	161.32	162.05	158.84	161.93	2788530
2024-09-25	161.79	162.43	159.92	160.78	5808477
2024-09-26	164.55	164.77	160.72	162.77	3407172
2024-09-27	163.54	164.25	161.00	161.84	2367558
2024-09-30	160.95	164.31	159.02	163.95	2972204
2024-10-01	163.39	163.46	157.05	159.32	4132180
2024-10-02	158.51	160.33	156.44	159.45	2898747
2024-10-03	158.19	160.21	156.60	158.51	2641135
2024-10-04	162.20	163.04	158.70	162.64	3462834
2024-10-07	161.27	161.79	157.26	158.28	3427804
2024-10-08	160.37	163.14	159.66	162.64	2280710
2024-10-09	162.67	166.48	162.13	165.92	2653153
2024-10-10	164.80	166.34	163.67	165.05	3037377
2024-10-11	164.82	168.48	164.72	167.77	2558378
2024-10-14	169.21	172.71	168.94	171.90	2107264
2024-10-15	172.17	172.42	166.81	167.90	2916286
2024-10-16	167.87	170.50	167.15	169.95	2130844
2024-10-17	173.19	173.33	169.88	170.04	2881393
2024-10-18	171.38	172.53	170.09	171.76	1942428
2024-10-21	171.16	171.99	168.26	170.97	2997078
2024-10-22	168.60	171.59	167.97	170.54	2744709
2024-10-23	168.69	169.09	162.68	165.79	4029114
2024-10-24	167.54	167.55	164.62	166.83	2580530
2024-10-25	168.71	171.26	165.71	166.54	3395444
2024-10-28	169.59	169.59	167.79	168.07	2245007
2024-10-29	167.21	169.80	165.95	168.79	2111095
2024-10-30	168.39	170.14	166.66	167.25	2960487
2024-10-31	163.36	163.43	157.21	157.33	4449565
2024-11-01	159.41	162.99	158.84	159.18	2965263
2024-11-04	159.25	160.39	156.52	158.16	2184860
2024-11-05	158.92	163.81	158.75	163.80	2332892
2024-11-06	174.47	176.78	171.19	175.98	4871673
2024-11-07	177.76	180.97	177.70	180.09	3284345
2024-11-08	180.38	183.50	180.36	182.23	2296631
2024-11-11	183.66	183.96	181.10	182.70	2620339
2024-11-12	182.60	183.12	178.61	180.86	2664080
2024-11-13	181.25	182.98	179.10	181.16	2840752
2024-11-14	181.15	181.62	176.96	177.55	2691644
2024-11-15	174.16	174.58	168.88	170.55	4853742
2024-11-18	170.95	173.80	170.16	172.69	2657712
2024-11-19	169.50	175.08	168.91	174.48	3473653
2024-11-20	174.39	174.74	169.28	174.50	3790845
2024-11-21	177.02	178.52	171.75	177.16	4258700
2024-11-22	177.13	179.35	176.68	178.74	2961765
2024-11-25	182.32	183.50	178.43	180.43	3279776
2024-11-26	181.64	183.93	180.97	183.32	2197001
2024-11-27	183.02	183.45	180.08	181.42	2578729
2024-11-29	182.09	185.44	181.89	184.69	1492744
2024-12-02	185.08	186.30	184.63	185.68	2172168
2024-12-03	185.41	186.11	184.43	185.86	1916713
2024-12-04	187.40	189.48	186.77	189.17	2323014
2024-12-05	189.18	189.97	187.96	188.29	2068906
2024-12-06	188.82	190.34	188.42	189.22	2718138
2024-12-09	189.00	189.16	185.61	186.16	2350161
2024-12-10	186.75	187.05	183.74	184.48	2396297
2024-12-11	187.10	189.52	186.77	188.64	2438613
2024-12-12	187.72	188.25	185.65	185.69	2141934
2024-12-13	187.40	188.03	184.05	185.42	2494470
2024-12-16	186.92	188.56	186.19	187.65	6451354
2024-12-17	185.15	186.07	183.97	185.15	3083059
2024-12-18	184.89	187.14	168.19	168.73	4801407
2024-12-19	172.88	174.36	168.18	168.37	4161976
2024-12-20	166.13	178.21	165.40	173.62	4783801
2024-12-23	173.64	177.57	170.78	177.11	7031071
2024-12-24	178.07	182.75	177.57	182.64	2183231
2024-12-26	181.07	183.79	179.81	182.65	2464593
2024-12-27	179.05	179.33	172.94	176.89	4005320
2024-12-30	170.43	173.80	167.30	170.74	3726876
2024-12-31	172.09	172.67	167.31	168.70	3802477
2025-01-02	171.53	173.04	163.82	167.31	5967164
2025-01-03	169.73	174.05	168.76	173.37	7668003
2025-01-06	177.24	180.29	174.91	176.47	3588021
2025-01-07	178.21	178.55	168.78	170.53	4255679
2025-01-08	170.39	172.00	167.36	170.97	4246394
2025-01-10	167.73	167.75	161.38	163.09	7967485
2025-01-13	158.98	164.00	158.64	163.79	3609136
2025-01-14	166.20	166.74	161.14	164.22	3542209
2025-01-15	171.25	174.23	170.25	173.15	2979958
2025-01-16	174.37	174.62	171.61	172.30	2327829
2025-01-17	176.63	178.73	175.42	177.11	2967778
2025-01-21	179.93	181.94	178.15	181.84	4732484
2025-01-22	184.51	186.21	184.08	184.79	2074796
2025-01-23	184.33	187.90	184.10	187.83	1996082
2025-01-24	187.83	188.72	184.99	185.99	2318373
2025-01-27	173.94	178.42	173.77	178.20	3714251
2025-01-28	179.17	183.39	176.25	182.52	2542480
2025-01-29	181.80	182.23	177.82	180.23	2515257
2025-01-30	182.05	184.42	179.15	183.03	2688317
2025-01-31	185.20	187.38	179.26	179.98	3513638
2025-02-03	171.63	178.46	169.70	176.15	4077324
2025-02-04	176.21	180.14	175.72	179.53	2073443
2025-02-05	178.70	181.96	176.83	181.82	2030516
2025-02-06	183.31	183.74	180.36	183.67	2003261
2025-02-07	183.94	185.10	177.79	178.49	3280627
2025-02-10	181.29	182.62	180.12	181.94	4471317
2025-02-11	179.87	182.89	179.78	182.32	1807924
2025-02-12	176.79	181.65	176.25	180.66	2622731
2025-02-13	181.56	186.41	180.40	186.14	2325589
2025-02-14	186.17	187.14	185.40	185.97	1542806
2025-02-18	187.01	187.48	184.70	187.41	1500027
2025-02-19	186.18	189.07	185.71	188.75	1804431
2025-02-20	187.48	187.57	183.31	186.32	2364206
2025-02-21	186.02	186.05	176.25	176.76	3413512
2025-02-24	178.39	179.32	173.55	174.19	2548855
2025-02-25	174.11	174.71	167.44	171.50	3707619
2025-02-26	172.96	176.12	169.43	171.63	3217271
2025-02-27	173.66	174.68	163.10	163.55	3875281
2025-02-28	163.76	171.37	161.12	170.87	6333812
2025-03-03	172.59	173.62	158.57	162.00	4011998
2025-03-04	158.46	163.13	152.21	156.21	5799352
2025-03-05	155.85	162.51	152.96	160.50	4771044
2025-03-06	154.68	158.59	150.30	152.54	5562290
2025-03-07	150.81	155.96	146.66	154.70	6690149
2025-03-10	148.03	149.61	138.35	142.50	6907244
2025-03-11	141.41	144.05	135.81	138.80	5825023
2025-03-12	143.44	144.13	137.08	140.86	5739367
2025-03-13	140.59	141.02	133.94	135.34	6311236
2025-03-14	138.58	144.24	138.16	143.40	4291674
2025-03-17	143.44	148.77	143.10	146.54	10771025
2025-03-18	144.91	145.05	140.47	142.09	4032639
2025-03-19	143.27	149.47	142.42	146.42	4179334
2025-03-20	143.55	149.17	143.00	145.40	4695662
2025-03-21	141.59	145.92	140.64	145.32	3962503
2025-03-24	150.48	153.81	150.00	152.43	3407293
2025-03-25	153.45	154.34	152.17	153.52	2468784
2025-03-26	153.34	154.15	146.93	148.16	3548269
2025-03-27	146.93	149.79	145.15	146.80	3465304
2025-03-28	145.44	146.03	137.36	137.93	7069436
2025-03-31	133.42	141.48	131.24	140.39	5325897
2025-04-01	139.04	143.16	136.19	141.71	3831732
2025-04-02	137.14	146.52	136.98	144.35	4748421
2025-04-03	129.38	131.58	123.11	123.82	7705978
2025-04-04	113.89	115.38	101.12	101.50	17536926
2025-04-07	91.46	111.93	87.08	100.75	19566345
2025-04-08	111.10	112.94	91.57	96.11	19905143
2025-04-09	94.08	124.66	93.83	122.60	22776635
2025-04-10	115.32	116.17	99.94	110.09	16152184
2025-04-11	109.07	117.52	107.19	115.74	9627139
2025-04-14	122.54	122.66	115.89	119.14	6601591
2025-04-15	119.63	121.95	117.73	118.29	5973819
2025-04-16	114.27	116.57	106.81	110.39	8068386
2025-04-17	111.37	113.60	109.08	110.64	6779991
2025-04-21	107.32	107.61	99.31	102.76	7740142
2025-04-22	106.48	111.91	105.85	110.43	6813096
2025-04-23	118.98	122.02	114.82	115.84	7358741
2025-04-24	116.57	122.20	115.80	122.00	2863346

Explore More About SPXL

Coins representing dividend payouts and trends

SPXL Dividend History

Discover Direxion Daily S&P'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

SPXL Stock Split History

Discover Direxion Daily S&P'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

SPXL Historical Prices

Explore Direxion Daily S&P's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics