SSNC Historical Prices

Summary

Key Stock Metrics

58.79

(January 5, 2024)

52-Week Low

77.70

(November 29, 2024)

52-Week High

84.85

(January 13, 2022)

All-Time High

76.74

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-31	4.00	4.09	3.75	3.77	30388164
2010-04-01	3.81	3.87	3.78	3.78	2832328
2010-04-05	3.82	3.82	3.70	3.76	2672324
2010-04-06	3.76	3.82	3.76	3.82	783280
2010-04-07	3.82	3.82	3.78	3.78	1219740
2010-04-08	3.78	3.94	3.78	3.93	1280396
2010-04-09	3.90	4.07	3.85	4.00	1625512
2010-04-12	4.05	4.14	3.97	4.13	995852
2010-04-13	4.08	4.13	4.00	4.11	1682620
2010-04-14	4.09	4.16	4.05	4.11	492432
2010-04-15	4.11	4.16	4.06	4.14	756956
2010-04-16	4.08	4.30	4.02	4.25	806872
2010-04-19	4.25	4.25	4.10	4.14	342432
2010-04-20	4.13	4.23	4.08	4.12	469984
2010-04-21	4.13	4.16	4.09	4.09	475028
2010-04-22	4.09	4.13	3.95	4.00	723680
2010-04-23	3.99	4.10	3.98	4.03	606000
2010-04-26	4.07	4.15	4.00	4.11	582456
2010-04-27	3.98	4.16	3.98	4.14	464108
2010-04-28	4.11	4.16	4.00	4.13	395920
2010-04-29	4.15	4.24	4.08	4.20	1183524
2010-04-30	4.21	4.24	4.15	4.20	656968
2010-05-03	4.18	4.25	4.06	4.18	433748
2010-05-04	4.15	4.21	4.11	4.16	1129752
2010-05-05	4.13	4.18	4.03	4.08	470916
2010-05-06	4.05	4.09	3.93	3.98	511420
2010-05-07	3.99	4.09	3.81	3.94	490340
2010-05-10	4.14	4.14	3.80	3.83	1119020
2010-05-11	3.86	3.86	3.61	3.83	2266020
2010-05-12	3.86	4.11	3.86	4.03	772628
2010-05-13	4.07	4.20	4.04	4.18	991912
2010-05-14	4.13	4.23	4.13	4.17	621276
2010-05-17	4.16	4.19	4.06	4.12	412180
2010-05-18	4.13	4.19	4.12	4.15	393832
2010-05-19	4.13	4.16	4.08	4.08	230708
2010-05-20	4.05	4.10	3.84	3.85	453736
2010-05-21	3.81	3.91	3.73	3.76	291016
2010-05-24	3.75	3.98	3.75	3.94	350648
2010-05-25	3.92	3.96	3.83	3.92	281312
2010-05-26	3.93	4.07	3.93	4.06	417112
2010-05-27	4.09	4.13	4.03	4.12	468304
2010-05-28	4.09	4.13	3.89	4.08	516360
2010-06-01	4.05	4.11	4.00	4.09	375024
2010-06-02	4.05	4.19	4.05	4.19	1042128
2010-06-03	4.16	4.25	4.16	4.20	709464
2010-06-04	4.17	4.21	4.06	4.11	468256
2010-06-07	4.09	4.12	3.94	4.05	1014852
2010-06-08	4.03	4.10	4.03	4.08	820836
2010-06-09	4.06	4.13	4.04	4.06	254884
2010-06-10	4.09	4.18	4.05	4.10	312520
2010-06-11	4.07	4.19	4.07	4.19	113152
2010-06-14	4.19	4.43	4.16	4.34	755924
2010-06-15	4.43	4.56	4.34	4.50	900368
2010-06-16	4.50	4.60	4.49	4.56	708092
2010-06-17	4.58	4.60	4.33	4.39	434588
2010-06-18	4.42	4.43	4.13	4.25	666420
2010-06-21	4.28	4.40	4.16	4.17	383024
2010-06-22	4.15	4.32	4.02	4.08	342216
2010-06-23	4.06	4.12	3.84	4.02	1063456
2010-06-24	4.02	4.21	3.95	4.04	817144
2010-06-25	4.05	4.17	3.98	4.14	7166284
2010-06-28	4.13	4.27	4.04	4.22	568240
2010-06-29	4.19	4.33	4.05	4.12	779904
2010-06-30	4.10	4.23	4.00	4.01	401768
2010-07-01	4.03	4.07	3.98	3.99	483644
2010-07-02	4.02	4.16	3.93	4.12	510984
2010-07-06	4.15	4.19	4.06	4.14	384368
2010-07-07	4.15	4.31	4.12	4.29	1202480
2010-07-08	4.31	4.46	4.17	4.44	755088
2010-07-09	4.43	4.57	4.35	4.55	666544
2010-07-12	4.55	4.59	4.52	4.53	485480
2010-07-13	4.57	4.57	4.41	4.41	1675316
2010-07-14	4.39	4.40	4.19	4.26	261984
2010-07-15	4.26	4.26	4.20	4.23	279864
2010-07-16	4.19	4.20	4.02	4.06	441844
2010-07-19	4.03	4.18	4.03	4.12	312772
2010-07-20	4.08	4.20	4.06	4.14	356008
2010-07-21	4.18	4.25	4.01	4.02	192972
2010-07-22	4.08	4.18	4.07	4.13	650196
2010-07-23	4.10	4.21	4.08	4.20	255892
2010-07-26	4.23	4.35	4.18	4.23	472144
2010-07-27	4.27	4.31	4.22	4.25	501500
2010-07-28	4.24	4.26	4.17	4.19	264780
2010-07-29	4.24	4.24	4.13	4.17	96832
2010-07-30	4.15	4.29	4.13	4.28	340804
2010-08-02	4.31	4.34	4.24	4.26	239284
2010-08-03	4.25	4.33	4.19	4.19	177996
2010-08-04	4.20	4.28	4.20	4.26	176708
2010-08-05	4.24	4.25	4.13	4.14	147976
2010-08-06	4.10	4.19	4.05	4.17	168812
2010-08-09	4.20	4.25	4.06	4.20	207988
2010-08-10	4.16	4.16	4.04	4.07	134572
2010-08-11	4.00	4.02	3.82	3.84	348100
2010-08-12	3.78	3.80	3.63	3.70	560780
2010-08-13	3.68	3.79	3.62	3.78	425276
2010-08-16	3.77	3.77	3.66	3.77	224520
2010-08-17	3.80	3.83	3.68	3.82	172200
2010-08-18	3.82	3.82	3.70	3.72	119908
2010-08-19	3.70	3.76	3.52	3.61	289076
2010-08-20	3.58	3.61	3.53	3.55	453920
2010-08-23	3.55	3.58	3.34	3.38	307492
2010-08-24	3.35	3.43	3.32	3.39	259900
2010-08-25	3.37	3.45	3.33	3.44	337892
2010-08-26	3.44	3.56	3.43	3.44	112680
2010-08-27	3.48	3.69	3.39	3.69	179820
2010-08-30	3.66	3.74	3.50	3.58	377932
2010-08-31	3.61	3.61	3.51	3.52	170388
2010-09-01	3.58	3.61	3.52	3.60	147468
2010-09-02	3.62	3.65	3.53	3.58	262520
2010-09-03	3.63	3.65	3.58	3.62	224348
2010-09-07	3.61	3.66	3.57	3.63	675272
2010-09-08	3.63	3.67	3.56	3.62	211856
2010-09-09	3.67	3.67	3.60	3.63	495732
2010-09-10	3.63	3.65	3.61	3.64	574860
2010-09-13	3.68	3.75	3.67	3.70	340704
2010-09-14	3.70	3.71	3.63	3.64	59072
2010-09-15	3.64	3.64	3.52	3.55	162488
2010-09-16	3.54	3.78	3.50	3.70	363172
2010-09-17	3.74	3.88	3.68	3.80	620436
2010-09-20	3.80	3.87	3.75	3.86	496524
2010-09-21	3.84	3.97	3.81	3.83	377436
2010-09-22	3.80	3.86	3.80	3.83	444660
2010-09-23	3.81	3.97	3.81	3.82	470452
2010-09-24	3.87	3.92	3.67	3.69	751224
2010-09-27	3.72	3.86	3.71	3.82	317780
2010-09-28	3.83	3.87	3.77	3.83	303960
2010-09-29	3.83	3.90	3.73	3.89	108036
2010-09-30	3.91	3.96	3.85	3.95	252484
2010-10-01	3.98	4.21	3.91	4.18	563764
2010-10-04	4.18	4.24	4.11	4.13	158776
2010-10-05	4.16	4.19	4.08	4.16	419140
2010-10-06	4.15	4.19	4.14	4.18	225724
2010-10-07	4.22	4.25	4.16	4.23	152720
2010-10-08	4.15	4.25	4.15	4.24	209804
2010-10-11	4.09	4.25	4.09	4.23	146528
2010-10-12	4.21	4.24	4.19	4.23	187948
2010-10-13	4.23	4.25	4.18	4.20	200308
2010-10-14	4.18	4.25	4.17	4.24	318024
2010-10-15	4.25	4.26	4.24	4.26	715312
2010-10-18	4.26	4.27	4.22	4.25	190124
2010-10-19	4.19	4.23	4.13	4.16	159448
2010-10-20	4.18	4.24	4.14	4.21	94956
2010-10-21	4.23	4.23	4.19	4.20	246188
2010-10-22	4.20	4.23	4.16	4.20	70920
2010-10-25	4.22	4.33	4.21	4.32	836988
2010-10-26	4.29	4.35	4.29	4.33	280040
2010-10-27	4.33	4.35	4.27	4.35	334364
2010-10-28	4.37	4.44	4.31	4.36	568564
2010-10-29	4.35	4.39	4.29	4.33	944896
2010-11-01	4.33	4.38	4.30	4.33	410848
2010-11-02	4.33	4.33	4.24	4.29	1692036
2010-11-03	4.29	4.30	4.21	4.28	995084
2010-11-04	4.31	4.43	4.27	4.37	1378472
2010-11-05	4.35	4.40	4.31	4.38	539716
2010-11-08	4.38	4.48	4.38	4.44	241232
2010-11-09	4.44	4.51	4.42	4.50	508484
2010-11-10	4.51	4.54	4.38	4.44	575268
2010-11-11	4.54	4.63	4.48	4.61	647136
2010-11-12	4.55	4.63	4.52	4.58	387852
2010-11-15	4.57	4.61	4.54	4.54	276052
2010-11-16	4.52	4.62	4.47	4.61	381612
2010-11-17	4.60	4.63	4.50	4.54	235508
2010-11-18	4.57	4.57	4.52	4.56	350720
2010-11-19	4.56	4.62	4.46	4.54	366604
2010-11-22	4.54	4.69	4.46	4.69	240760
2010-11-23	4.63	4.69	4.50	4.68	355080
2010-11-24	4.69	4.83	4.67	4.78	299244
2010-11-26	4.83	4.97	4.82	4.96	157328
2010-11-29	4.92	4.95	4.78	4.94	384164
2010-11-30	4.89	5.06	4.78	4.85	2331428
2010-12-01	4.88	5.29	4.88	5.15	434608
2010-12-02	5.15	5.15	5.03	5.05	468836
2010-12-03	5.09	5.09	4.85	4.85	408488
2010-12-06	4.84	4.90	4.80	4.86	312572
2010-12-07	4.89	5.09	4.89	5.07	378288
2010-12-08	5.08	5.25	5.04	5.24	372400
2010-12-09	5.25	5.25	5.08	5.11	182592
2010-12-10	5.11	5.14	4.97	5.08	282800
2010-12-13	5.08	5.08	4.88	4.97	300272
2010-12-14	4.96	4.96	4.74	4.91	236192
2010-12-15	4.91	5.00	4.85	4.93	292292
2010-12-16	4.95	5.02	4.91	4.99	266520
2010-12-17	5.00	5.07	4.75	4.94	367668
2010-12-20	4.98	5.10	4.94	5.07	732868
2010-12-21	5.10	5.18	5.03	5.17	111500
2010-12-22	5.12	5.25	5.09	5.16	263260
2010-12-23	5.16	5.16	5.09	5.10	171656
2010-12-27	5.11	5.25	5.01	5.24	93792
2010-12-28	5.26	5.30	5.13	5.22	256364
2010-12-29	5.23	5.23	5.13	5.13	120560
2010-12-30	5.21	5.21	5.10	5.17	55452
2010-12-31	5.17	5.49	5.12	5.13	262444
2011-01-03	5.16	5.25	4.94	5.01	497980
2011-01-04	5.01	5.03	4.78	4.92	203036
2011-01-05	4.93	4.99	4.86	4.94	271360
2011-01-06	4.93	4.97	4.88	4.94	295132
2011-01-07	4.96	4.96	4.86	4.93	275968
2011-01-10	4.92	5.10	4.90	5.09	189752
2011-01-11	5.10	5.21	4.97	5.01	264092
2011-01-12	5.04	5.09	5.00	5.03	168516
2011-01-13	4.89	4.99	4.81	4.88	295952
2011-01-14	4.88	4.89	4.69	4.75	231360
2011-01-18	4.72	4.76	4.59	4.72	304068
2011-01-19	4.71	4.82	4.71	4.75	608380
2011-01-20	4.72	4.83	4.69	4.73	293916
2011-01-21	4.74	4.78	4.68	4.68	138208
2011-01-24	4.67	4.74	4.63	4.72	143884
2011-01-25	4.68	4.75	4.64	4.70	243572
2011-01-26	4.74	4.78	4.71	4.77	185840
2011-01-27	4.77	4.78	4.71	4.74	197972
2011-01-28	4.75	4.78	4.56	4.56	436136
2011-01-31	4.58	4.74	4.49	4.52	271040
2011-02-01	4.53	4.66	4.51	4.57	164628
2011-02-02	4.54	4.60	4.54	4.58	119496
2011-02-03	4.58	4.63	4.37	4.40	1467988
2011-02-04	4.60	4.79	4.57	4.75	18689440
2011-02-07	4.77	4.81	4.68	4.69	1674084
2011-02-08	4.69	4.77	4.68	4.73	768568
2011-02-09	4.71	4.76	4.68	4.71	538692
2011-02-10	4.68	4.75	4.64	4.70	903000
2011-02-11	4.66	4.81	4.64	4.73	822632
2011-02-14	4.83	4.84	4.75	4.80	520832
2011-02-15	4.80	4.98	4.79	4.94	660476
2011-02-16	4.93	5.00	4.90	4.93	368764
2011-02-17	4.95	5.06	4.78	5.04	684704
2011-02-18	5.26	5.39	4.99	5.07	1742824
2011-02-22	5.02	5.11	4.95	5.07	989136
2011-02-23	4.93	5.00	4.70	4.90	1012568
2011-02-24	4.88	5.00	4.88	4.96	447944
2011-02-25	4.95	5.03	4.93	4.99	348752
2011-02-28	4.99	5.00	4.88	4.91	466188
2011-03-01	4.91	4.91	4.87	4.88	587408
2011-03-02	4.90	4.95	4.74	4.87	499328
2011-03-03	4.90	4.97	4.88	4.94	385140
2011-03-04	4.91	4.97	4.75	4.84	203788
2011-03-07	4.87	4.87	4.68	4.69	851768
2011-03-08	4.69	4.79	4.69	4.74	436536
2011-03-09	4.74	4.76	4.69	4.74	900724
2011-03-10	4.70	4.73	4.62	4.67	688652
2011-03-11	4.67	4.73	4.62	4.70	551100
2011-03-14	4.67	4.83	4.63	4.73	450256
2011-03-15	4.67	4.73	4.64	4.68	597636
2011-03-16	4.66	4.73	4.63	4.63	598232
2011-03-17	4.69	4.81	4.68	4.71	398352
2011-03-18	4.73	4.78	4.71	4.77	461032
2011-03-21	4.79	4.88	4.76	4.88	412272
2011-03-22	4.87	5.03	4.83	4.95	511532
2011-03-23	4.99	5.12	4.99	5.09	616920
2011-03-24	5.10	5.10	4.99	5.02	216832
2011-03-25	5.03	5.12	5.00	5.05	203444
2011-03-28	5.07	5.15	5.00	5.03	435084
2011-03-29	5.02	5.13	5.00	5.02	489904
2011-03-30	5.01	5.14	5.00	5.11	176608
2011-03-31	5.03	5.11	4.99	5.11	324364
2011-04-01	5.11	5.24	5.10	5.15	288384
2011-04-04	5.18	5.21	5.14	5.14	260756
2011-04-05	5.13	5.14	5.05	5.06	435412
2011-04-06	5.06	5.12	5.03	5.08	279768
2011-04-07	5.09	5.11	5.01	5.02	323140
2011-04-08	5.04	5.06	4.99	5.03	101196
2011-04-11	5.04	5.07	5.01	5.02	151940
2011-04-12	5.00	5.05	4.99	5.00	231556
2011-04-13	5.01	5.06	5.01	5.03	140984
2011-04-14	5.02	5.06	5.00	5.05	394908
2011-04-15	5.02	5.12	5.02	5.07	155856
2011-04-18	5.04	5.04	4.96	5.00	253844
2011-04-19	5.02	5.03	4.91	5.01	185116
2011-04-20	5.05	5.08	5.02	5.06	106560
2011-04-21	5.10	5.10	5.00	5.07	139236
2011-04-25	5.05	5.07	4.97	5.07	214548
2011-04-26	5.08	5.08	4.99	5.01	806848
2011-04-27	5.00	5.03	4.97	5.01	345528
2011-04-28	5.00	5.05	4.96	5.04	228928
2011-04-29	5.06	5.15	5.00	5.10	425016
2011-05-02	5.10	5.10	4.99	5.02	364768
2011-05-03	5.00	5.05	4.99	5.00	236896
2011-05-04	5.00	5.11	4.97	5.04	281112
2011-05-05	5.00	5.08	4.98	5.00	248292
2011-05-06	5.02	5.15	5.01	5.12	345716
2011-05-09	5.13	5.17	5.09	5.10	198856
2011-05-10	4.91	5.18	4.91	5.07	240904
2011-05-11	5.06	5.17	5.06	5.11	285940
2011-05-12	5.07	5.10	4.93	5.00	547080
2011-05-13	4.98	5.00	4.89	4.94	270988
2011-05-16	4.91	4.95	4.88	4.88	371512
2011-05-17	4.86	4.89	4.82	4.86	94536
2011-05-18	4.86	4.97	4.69	4.94	151452
2011-05-19	4.96	4.98	4.89	4.92	160440
2011-05-20	4.89	4.93	4.85	4.87	364124
2011-05-23	9.66	9.66	9.33	9.37	90732
2011-05-24	9.41	9.60	9.23	9.51	165658
2011-05-25	9.50	9.60	9.42	9.58	136424
2011-05-26	9.55	9.67	9.42	9.66	91356
2011-05-27	9.71	9.71	9.59	9.65	30076
2011-05-31	9.71	9.79	9.66	9.78	225420
2011-06-01	9.71	9.91	9.60	9.62	167926
2011-06-02	9.61	9.69	9.50	9.65	112196
2011-06-03	9.54	9.78	9.50	9.50	111114
2011-06-06	9.50	9.66	9.48	9.50	146352
2011-06-07	9.57	9.63	9.45	9.47	197080
2011-06-08	9.44	9.56	9.37	9.49	275712
2011-06-09	9.50	9.50	9.23	9.39	419326
2011-06-10	9.35	9.36	9.25	9.26	197328
2011-06-13	9.30	9.42	9.24	9.28	191660
2011-06-14	9.34	9.60	9.34	9.53	206164
2011-06-15	9.45	9.49	9.35	9.43	131092
2011-06-16	9.43	9.67	9.41	9.48	212550
2011-06-17	9.50	9.51	9.35	9.42	151984
2011-06-20	9.24	9.56	9.24	9.40	264086
2011-06-21	9.40	9.55	9.29	9.54	287768
2011-06-22	9.49	9.56	9.37	9.47	237150
2011-06-23	9.38	9.58	9.33	9.54	419472
2011-06-24	9.56	9.62	9.37	9.52	4251708
2011-06-27	9.53	9.63	9.33	9.48	311102
2011-06-28	9.48	9.74	9.48	9.74	284284
2011-06-29	9.74	9.83	9.70	9.78	126194
2011-06-30	9.82	9.98	9.82	9.94	175330
2011-07-01	9.96	10.04	9.80	9.99	166888
2011-07-05	9.99	10.13	9.95	10.08	262278
2011-07-06	10.08	10.35	10.07	10.32	271722
2011-07-07	10.41	10.67	10.36	10.59	195618
2011-07-08	10.46	10.75	10.08	10.50	251564
2011-07-11	10.37	10.63	10.16	10.21	171918
2011-07-12	10.16	10.25	10.02	10.04	145176
2011-07-13	10.10	10.13	10.03	10.07	180764
2011-07-14	10.07	10.11	9.89	9.97	209264
2011-07-15	9.98	10.07	9.95	10.00	178714
2011-07-18	9.99	10.05	9.82	10.01	237312
2011-07-19	10.09	10.25	10.09	10.19	118862
2011-07-20	10.20	10.20	10.00	10.06	100672
2011-07-21	10.03	10.19	10.02	10.13	82892
2011-07-22	9.84	10.11	9.61	9.74	1990742
2011-07-25	9.64	9.81	9.57	9.65	403446
2011-07-26	9.69	9.77	9.60	9.64	193414
2011-07-27	9.58	9.58	9.32	9.38	415608
2011-07-28	9.41	9.51	9.30	9.36	244998
2011-07-29	9.30	9.40	9.18	9.26	311034
2011-08-01	9.34	9.75	9.08	9.22	391372
2011-08-02	9.19	9.31	9.06	9.10	238282
2011-08-03	9.10	9.55	8.97	9.43	307564
2011-08-04	9.06	9.36	8.83	9.10	399522
2011-08-05	9.20	9.27	8.88	9.12	368858
2011-08-08	8.91	9.08	8.32	8.35	472896
2011-08-09	8.59	8.72	8.07	8.68	388210
2011-08-10	8.45	8.52	8.18	8.21	253434
2011-08-11	8.27	8.67	8.21	8.53	266280
2011-08-12	8.60	8.60	8.40	8.49	245452
2011-08-15	8.51	8.74	8.49	8.72	196596
2011-08-16	8.62	8.74	8.49	8.67	164832
2011-08-17	8.69	8.74	8.35	8.48	138186
2011-08-18	8.25	8.25	7.80	7.84	371292
2011-08-19	7.71	7.93	7.53	7.71	191884
2011-08-22	7.78	7.83	7.39	7.49	335752
2011-08-23	7.48	7.74	7.22	7.73	539730
2011-08-24	7.70	7.94	7.55	7.78	380646
2011-08-25	7.84	7.93	7.61	7.65	151046
2011-08-26	7.59	7.81	7.45	7.79	168484
2011-08-29	7.86	8.06	7.86	8.06	204736
2011-08-30	8.00	8.10	7.90	8.02	271642
2011-08-31	8.06	8.28	8.03	8.24	272034
2011-09-01	8.27	8.43	8.09	8.12	245114
2011-09-02	7.98	8.05	7.70	7.72	209588
2011-09-06	7.50	7.70	7.37	7.67	298270
2011-09-07	7.79	7.97	7.69	7.97	195054
2011-09-08	7.92	7.92	7.73	7.73	236858
2011-09-09	7.66	7.74	7.44	7.51	335496
2011-09-12	7.40	7.86	7.40	7.84	229218
2011-09-13	7.90	7.94	7.76	7.84	258190
2011-09-14	7.92	7.98	7.73	7.91	335010
2011-09-15	8.00	8.00	7.85	7.98	140316
2011-09-16	8.02	8.02	7.84	7.93	460996
2011-09-19	7.83	7.83	7.54	7.60	291284
2011-09-20	7.62	7.73	7.41	7.43	484728
2011-09-21	7.44	7.53	7.12	7.13	297860
2011-09-22	6.97	7.08	6.75	6.79	333158
2011-09-23	6.79	6.94	6.76	6.93	1013778
2011-09-26	6.97	7.04	6.85	7.00	237686
2011-09-27	7.14	7.24	7.09	7.19	401530
2011-09-28	7.19	7.19	6.99	7.05	350324
2011-09-29	7.21	7.48	7.12	7.25	402456
2011-09-30	7.16	7.37	7.14	7.15	462674
2011-10-03	7.11	7.11	6.74	6.74	454478
2011-10-04	6.64	7.12	6.64	7.11	578336
2011-10-05	7.12	7.38	7.01	7.32	283166
2011-10-06	7.31	7.40	7.27	7.36	185210
2011-10-07	7.34	7.34	7.09	7.12	374912
2011-10-10	7.24	7.34	7.16	7.32	199576
2011-10-11	7.28	7.36	7.20	7.27	239368
2011-10-12	7.35	7.47	7.29	7.45	289872
2011-10-13	7.41	7.48	7.35	7.44	167172
2011-10-14	7.50	7.61	7.41	7.56	619526
2011-10-17	7.53	8.45	7.35	7.41	201636
2011-10-18	7.43	7.67	7.42	7.58	325130
2011-10-19	7.50	7.62	7.41	7.43	238012
2011-10-20	7.42	7.49	7.24	7.41	160448
2011-10-21	7.55	7.62	7.40	7.50	330590
2011-10-24	7.53	8.10	7.53	7.79	307426
2011-10-25	7.76	7.76	7.55	7.59	231418
2011-10-26	7.66	7.82	7.53	7.77	249644
2011-10-27	8.00	8.68	7.98	8.22	408488
2011-10-28	8.20	8.34	8.03	8.27	310280
2011-10-31	8.16	8.16	7.91	7.93	237446
2011-11-01	7.58	7.71	7.54	7.63	302882
2011-11-02	7.73	8.01	7.70	7.95	302396
2011-11-03	8.01	8.23	7.87	8.21	186128
2011-11-04	8.13	8.19	8.05	8.10	139676
2011-11-07	8.06	8.13	7.81	8.11	77664
2011-11-08	8.01	8.48	8.01	8.23	481120
2011-11-09	8.08	8.17	7.98	8.03	252900
2011-11-10	8.13	8.15	7.93	8.06	327742
2011-11-11	8.12	8.29	8.12	8.25	191476
2011-11-14	8.25	8.28	8.12	8.15	345754
2011-11-15	8.10	8.23	8.02	8.19	154168
2011-11-16	8.13	8.31	8.05	8.07	180094
2011-11-17	8.07	8.12	7.92	7.98	179790
2011-11-18	7.97	8.07	7.91	8.06	199124
2011-11-21	7.93	8.01	7.90	7.97	192390
2011-11-22	7.96	8.06	7.87	7.87	182512
2011-11-23	7.82	7.82	7.58	7.60	160238
2011-11-25	7.55	7.64	7.44	7.47	109530
2011-11-28	7.68	7.75	7.50	7.63	297416
2011-11-29	7.64	7.74	7.55	7.68	198996
2011-11-30	7.95	8.05	7.88	8.03	428118
2011-12-01	7.98	8.06	7.95	7.96	158102
2011-12-02	8.06	8.06	7.90	7.93	84838
2011-12-05	8.03	8.11	7.93	8.06	273104
2011-12-06	8.07	8.20	8.00	8.14	194456
2011-12-07	8.11	8.16	7.96	8.13	222382
2011-12-08	8.06	8.11	7.97	8.03	306694
2011-12-09	8.03	8.25	8.03	8.24	274998
2011-12-12	8.14	8.16	8.06	8.14	201482
2011-12-13	8.20	8.29	8.13	8.26	610548
2011-12-14	8.18	8.29	8.13	8.25	517808
2011-12-15	8.30	8.53	8.26	8.44	454366
2011-12-16	8.43	8.88	8.37	8.86	1834308
2011-12-19	8.90	8.97	8.74	8.78	447324
2011-12-20	8.92	9.17	8.76	9.16	498030
2011-12-21	9.15	9.15	8.86	9.01	337306
2011-12-22	9.00	9.27	8.99	9.20	290382
2011-12-23	9.22	9.22	9.06	9.14	90030
2011-12-27	9.13	9.21	9.07	9.10	121562
2011-12-28	9.08	9.08	8.92	9.00	139750
2011-12-29	9.04	9.12	9.00	9.10	103224
2011-12-30	9.11	9.14	9.02	9.03	140256
2012-01-03	9.21	9.25	8.98	9.05	257138
2012-01-04	9.01	9.06	8.92	8.95	359854
2012-01-05	8.94	9.16	8.90	9.01	160588
2012-01-06	9.02	9.09	8.92	9.00	468730
2012-01-09	9.06	9.07	8.99	9.01	148004
2012-01-10	9.12	9.25	9.10	9.24	237602
2012-01-11	9.27	9.34	9.17	9.32	155464
2012-01-12	9.33	9.53	9.22	9.39	273340
2012-01-13	9.32	9.39	9.15	9.25	86018
2012-01-17	9.34	9.38	9.25	9.35	195176
2012-01-18	9.37	9.55	9.29	9.48	318562
2012-01-19	9.53	9.54	9.46	9.50	141130
2012-01-20	9.47	9.58	9.44	9.50	261826
2012-01-23	9.50	9.53	9.40	9.47	118944
2012-01-24	9.44	9.50	9.33	9.50	281624
2012-01-25	9.50	9.60	9.40	9.51	230322
2012-01-26	9.50	9.53	9.41	9.44	139986
2012-01-27	9.41	9.59	9.41	9.57	169270
2012-01-30	9.52	9.53	9.35	9.42	95700
2012-01-31	9.50	9.52	9.31	9.39	171262
2012-02-01	9.45	9.58	9.45	9.51	377982
2012-02-02	9.50	9.54	9.41	9.50	305944
2012-02-03	9.67	9.67	9.48	9.50	452170
2012-02-06	9.45	9.54	9.45	9.53	228674
2012-02-07	9.53	9.54	9.47	9.51	131894
2012-02-08	9.50	9.59	9.32	9.55	236948
2012-02-09	9.55	9.61	9.46	9.56	70038
2012-02-10	9.48	9.58	9.44	9.53	150082
2012-02-13	9.56	9.62	9.39	9.43	307578
2012-02-14	9.39	9.45	9.33	9.41	255414
2012-02-15	9.47	9.47	9.21	9.30	444294
2012-02-16	9.32	9.48	9.28	9.43	594712
2012-02-17	9.48	9.48	9.30	9.36	870960
2012-02-21	9.37	9.52	9.36	9.50	350498
2012-02-22	9.75	9.75	9.28	9.60	787616
2012-02-23	9.65	9.78	9.56	9.73	446782
2012-02-24	9.63	9.87	9.56	9.84	825900
2012-02-27	9.81	10.31	9.73	10.27	1646952
2012-02-28	10.29	10.37	10.20	10.34	673696
2012-02-29	10.35	10.52	10.32	10.36	575082
2012-03-01	10.40	10.69	10.16	10.52	448488
2012-03-02	10.54	10.57	10.28	10.28	320080
2012-03-05	10.29	10.31	10.20	10.28	102128
2012-03-06	10.17	10.19	10.00	10.03	167616
2012-03-07	10.10	10.17	10.00	10.12	116176
2012-03-08	10.13	10.20	9.99	10.06	595470
2012-03-09	10.06	10.34	9.92	10.33	188232
2012-03-12	10.49	10.54	10.31	10.49	1244094
2012-03-13	10.55	10.55	10.46	10.51	292226
2012-03-14	10.50	10.66	10.43	10.65	687862
2012-03-15	10.68	11.16	10.68	11.16	1174250
2012-03-16	11.12	11.25	11.07	11.14	781356
2012-03-19	11.55	11.62	11.18	11.56	1762450
2012-03-20	11.52	11.63	11.42	11.48	263136
2012-03-21	11.47	11.57	11.47	11.49	200810
2012-03-22	11.40	11.56	11.35	11.56	331460
2012-03-23	11.61	11.61	11.43	11.55	189864
2012-03-26	11.65	11.81	11.48	11.61	328356
2012-03-27	11.60	11.71	11.48	11.62	197956
2012-03-28	11.62	11.75	11.47	11.74	270838
2012-03-29	11.64	11.69	11.53	11.64	147630
2012-03-30	11.73	11.75	11.56	11.67	232540
2012-04-02	11.60	11.86	11.59	11.82	250514
2012-04-03	11.82	11.85	11.59	11.63	133162
2012-04-04	11.50	11.78	11.29	11.44	148274
2012-04-05	11.37	11.57	11.21	11.53	211616
2012-04-09	11.35	11.43	11.11	11.35	166174
2012-04-10	11.35	11.43	11.31	11.37	973144
2012-04-11	11.46	11.48	11.30	11.48	173004
2012-04-12	11.46	11.62	11.43	11.56	152644
2012-04-13	11.49	11.54	11.30	11.30	121748
2012-04-16	11.36	11.45	11.22	11.38	153778
2012-04-17	11.45	11.59	11.40	11.46	222366
2012-04-18	11.39	11.47	11.31	11.38	413486
2012-04-19	11.36	11.55	11.28	11.39	217862
2012-04-20	11.55	11.67	11.40	11.66	261076
2012-04-23	11.47	11.62	11.07	11.56	280010
2012-04-24	11.59	11.73	11.59	11.71	355650
2012-04-25	11.83	12.02	11.78	11.91	174486
2012-04-26	11.90	12.22	11.90	12.12	283108
2012-04-27	12.14	12.19	11.96	12.11	230380
2012-04-30	12.11	12.13	11.87	11.89	362976
2012-05-01	11.87	12.13	11.75	11.80	215852
2012-05-02	11.73	11.96	11.73	11.89	137372
2012-05-03	11.85	11.89	11.75	11.87	136602
2012-05-04	11.81	11.81	11.66	11.74	271258
2012-05-07	11.71	11.83	11.61	11.69	565342
2012-05-08	10.70	11.57	10.25	11.51	532634
2012-05-09	11.55	11.77	11.12	11.64	384330
2012-05-10	11.69	11.74	11.29	11.55	188774
2012-05-11	11.52	11.80	11.42	11.77	387006
2012-05-14	11.71	11.96	11.68	11.85	536146
2012-05-15	11.85	12.26	11.80	12.20	408930
2012-05-16	12.26	12.29	11.94	12.05	178652
2012-05-17	12.04	12.10	11.74	11.75	189026
2012-05-18	11.80	11.95	11.50	11.57	651528
2012-05-21	11.60	11.72	11.50	11.63	324806
2012-05-22	11.63	11.65	11.52	11.65	335994
2012-05-23	11.54	11.61	11.39	11.50	484264
2012-05-24	11.52	11.55	11.37	11.50	304408
2012-05-25	11.51	11.66	11.51	11.59	177512
2012-05-29	11.64	11.75	11.52	11.68	235044
2012-05-30	11.58	11.74	11.52	11.63	375110
2012-05-31	11.65	11.81	11.59	11.79	382134
2012-06-01	11.57	11.73	11.55	11.68	423246
2012-06-04	11.70	11.80	11.53	11.76	325016
2012-06-05	11.69	11.93	11.64	11.87	635402
2012-06-06	11.93	12.00	11.81	11.87	481930
2012-06-07	11.90	11.91	11.71	11.74	289676
2012-06-08	11.72	11.77	11.67	11.71	323152
2012-06-11	11.74	11.75	11.50	11.50	338170
2012-06-12	11.56	11.62	11.46	11.62	304888
2012-06-13	11.55	11.75	11.45	11.59	228464
2012-06-14	11.55	11.55	11.39	11.49	433166
2012-06-15	11.46	11.68	11.37	11.60	672962
2012-06-18	11.54	11.75	11.49	11.66	365810
2012-06-19	11.67	11.81	11.67	11.80	370980
2012-06-20	11.76	11.87	11.66	11.72	161066
2012-06-21	11.69	11.72	11.29	11.39	272112
2012-06-22	11.42	11.68	11.37	11.61	2468786
2012-06-25	11.51	11.51	11.22	11.26	180360
2012-06-26	11.22	11.43	11.20	11.37	248766
2012-06-27	11.42	11.89	11.37	11.85	357286
2012-06-28	11.82	12.11	11.77	12.06	293338
2012-06-29	12.30	12.64	12.30	12.50	441572
2012-07-02	12.64	12.83	12.43	12.56	596192
2012-07-03	12.60	12.93	12.60	12.93	164412
2012-07-05	12.90	13.35	12.90	13.34	654746
2012-07-06	13.28	13.35	13.19	13.22	302374
2012-07-09	13.23	13.38	13.07	13.18	339876
2012-07-10	13.28	13.31	12.93	13.03	529812
2012-07-11	13.11	13.26	12.99	13.19	336520
2012-07-12	13.08	13.25	12.93	13.21	169876
2012-07-13	13.22	13.52	13.22	13.30	167844
2012-07-16	13.21	13.25	12.89	13.04	206058
2012-07-17	13.07	13.23	12.94	12.98	1021156
2012-07-18	12.18	12.46	12.13	12.44	5427906
2012-07-19	12.43	12.48	12.30	12.34	636728
2012-07-20	12.27	12.44	12.25	12.30	609750
2012-07-23	12.04	12.39	12.02	12.31	721278
2012-07-24	12.39	12.46	12.20	12.34	1139478
2012-07-25	12.36	12.40	12.11	12.17	328412
2012-07-26	12.28	12.37	12.06	12.22	211892
2012-07-27	12.26	12.35	12.06	12.29	359044
2012-07-30	12.31	12.34	12.17	12.28	627592
2012-07-31	12.21	12.29	12.12	12.15	395818
2012-08-01	12.17	12.22	12.04	12.04	375944
2012-08-02	12.04	12.22	11.83	12.13	458638
2012-08-03	12.24	12.38	12.15	12.30	617214
2012-08-06	12.33	12.44	11.67	12.34	721466
2012-08-07	12.39	12.45	12.24	12.42	556026
2012-08-08	12.38	12.63	12.02	12.51	595644
2012-08-09	12.53	13.11	12.39	12.65	527738
2012-08-10	11.00	12.16	10.78	11.78	2366782
2012-08-13	11.68	12.26	11.38	11.46	836540
2012-08-14	11.47	11.54	11.31	11.36	422110
2012-08-15	11.45	11.46	11.30	11.35	310944
2012-08-16	11.39	11.39	11.29	11.31	458464
2012-08-17	11.28	11.48	11.13	11.44	806626
2012-08-20	11.38	11.49	11.34	11.44	430538
2012-08-21	11.45	11.63	11.36	11.55	345530
2012-08-22	11.56	11.62	11.43	11.52	1534514
2012-08-23	11.47	11.60	11.37	11.42	163850
2012-08-24	11.38	11.50	11.33	11.44	406650
2012-08-27	11.44	11.47	11.26	11.30	316538
2012-08-28	11.31	11.42	11.21	11.24	532782
2012-08-29	11.22	11.32	11.21	11.23	408546
2012-08-30	11.22	11.22	11.06	11.10	252582
2012-08-31	11.27	11.30	10.95	11.09	625744
2012-09-04	11.13	11.13	10.87	11.05	1920326
2012-09-05	11.12	11.26	11.01	11.10	1218022
2012-09-06	11.19	11.30	11.09	11.26	799818
2012-09-07	11.26	11.51	11.21	11.35	679376
2012-09-10	11.31	11.53	11.27	11.51	948558
2012-09-11	11.54	11.61	11.48	11.56	429348
2012-09-12	11.58	11.88	11.52	11.85	1129422
2012-09-13	11.79	12.06	11.73	12.02	1191782
2012-09-14	12.08	12.59	12.08	12.47	1462300
2012-09-17	12.46	12.48	12.24	12.42	654564
2012-09-18	12.37	12.54	12.35	12.51	925058
2012-09-19	12.55	12.61	12.43	12.43	542064
2012-09-20	12.42	12.65	12.38	12.49	1551878
2012-09-21	12.64	12.68	12.49	12.62	1174086
2012-09-24	12.77	12.81	12.56	12.79	1258746
2012-09-25	12.81	12.81	12.46	12.48	782632
2012-09-26	12.47	12.52	12.27	12.43	660044
2012-09-27	12.48	12.64	12.42	12.62	765738
2012-09-28	12.53	12.67	12.43	12.61	413216
2012-10-01	12.57	12.69	12.40	12.45	828502
2012-10-02	12.49	12.66	12.33	12.52	688396
2012-10-03	12.58	12.77	12.48	12.66	525410
2012-10-04	12.67	12.86	12.64	12.82	458512
2012-10-05	12.85	12.87	12.63	12.69	396926
2012-10-08	12.68	12.68	12.54	12.59	596542
2012-10-09	12.63	12.64	12.36	12.39	193366
2012-10-10	12.43	12.46	12.27	12.45	209916
2012-10-11	12.54	12.60	12.31	12.31	159550
2012-10-12	12.30	12.40	12.24	12.30	186010
2012-10-15	12.30	12.49	12.14	12.48	173540
2012-10-16	12.50	12.76	12.47	12.75	280614
2012-10-17	12.73	12.92	12.69	12.90	263142
2012-10-18	12.85	12.92	12.73	12.81	432772
2012-10-19	12.71	12.72	12.31	12.34	259952
2012-10-22	12.28	12.47	12.19	12.41	238950
2012-10-23	12.35	12.51	12.20	12.38	349340
2012-10-24	12.43	12.43	12.15	12.15	305270
2012-10-25	12.22	12.27	11.59	11.80	439524
2012-10-26	11.82	11.93	11.70	11.92	299662
2012-10-31	11.93	12.02	11.83	12.02	166668
2012-11-01	12.06	12.28	12.01	12.08	237324
2012-11-02	12.15	12.19	11.75	11.79	292656
2012-11-05	11.82	11.90	11.69	11.81	435914
2012-11-06	11.81	12.29	11.72	12.00	735200
2012-11-07	11.91	11.95	11.57	11.82	400586
2012-11-08	11.79	11.90	11.71	11.72	269298
2012-11-09	11.57	11.64	11.28	11.28	185796
2012-11-12	11.28	11.32	11.02	11.06	123390
2012-11-13	11.00	11.00	10.78	10.80	175036
2012-11-14	10.80	10.96	10.68	10.70	257242
2012-11-15	10.72	10.82	10.64	10.80	286854
2012-11-16	10.77	10.80	10.66	10.77	400678
2012-11-19	10.89	11.35	10.84	11.35	434200
2012-11-20	11.27	11.42	11.22	11.27	291486
2012-11-21	11.32	11.44	11.25	11.30	164982
2012-11-23	11.36	11.43	11.28	11.33	77426
2012-11-26	11.33	11.38	11.25	11.35	152194
2012-11-27	11.38	11.48	11.24	11.28	185874
2012-11-28	11.21	11.55	11.21	11.55	220500
2012-11-29	11.64	11.88	11.53	11.87	229870
2012-11-30	11.90	11.90	11.63	11.80	549200
2012-12-03	11.83	11.83	11.48	11.61	497178
2012-12-04	11.64	11.81	11.56	11.72	386210
2012-12-05	11.77	11.77	11.55	11.64	218212
2012-12-06	11.58	11.78	11.58	11.70	147602
2012-12-07	11.73	11.73	11.61	11.71	208712
2012-12-10	11.72	11.74	11.58	11.65	950694
2012-12-11	11.74	11.74	11.55	11.60	244772
2012-12-12	11.63	11.64	11.30	11.32	143922
2012-12-13	11.36	11.42	10.85	11.07	120322
2012-12-14	11.02	11.09	10.86	10.92	217974
2012-12-17	10.95	11.39	10.91	11.39	230886
2012-12-18	11.40	11.45	11.21	11.44	382434
2012-12-19	11.48	11.50	11.34	11.37	165224
2012-12-20	11.39	11.41	11.30	11.31	198968
2012-12-21	11.21	11.21	11.00	11.17	680592
2012-12-24	11.14	11.24	10.50	11.24	75788
2012-12-26	11.26	11.48	11.01	11.06	181160
2012-12-27	11.09	11.26	10.78	11.22	146056
2012-12-28	11.15	12.24	11.15	11.47	586706
2012-12-31	11.51	11.70	11.36	11.55	198034
2013-01-02	11.80	11.80	11.36	11.60	460446
2013-01-03	11.62	11.62	11.44	11.55	181932
2013-01-04	11.62	11.63	11.46	11.47	169338
2013-01-07	11.39	11.57	11.28	11.38	185370
2013-01-08	11.34	11.61	11.30	11.45	256340
2013-01-09	11.51	11.54	11.35	11.43	99394
2013-01-10	11.40	11.40	11.28	11.33	107250
2013-01-11	11.35	11.43	11.29	11.38	95476
2013-01-14	11.32	11.34	11.21	11.31	252392
2013-01-15	11.24	11.36	11.23	11.32	412288
2013-01-16	11.29	11.37	11.23	11.29	318228
2013-01-17	11.30	11.40	11.26	11.30	277616
2013-01-18	11.27	11.41	11.22	11.36	765940
2013-01-22	11.39	11.40	11.31	11.39	200146
2013-01-23	11.42	11.51	11.36	11.37	242060
2013-01-24	11.35	11.50	11.11	11.19	201108
2013-01-25	11.23	11.54	11.14	11.38	444034
2013-01-28	11.43	11.55	11.31	11.48	342868
2013-01-29	11.46	11.52	11.33	11.48	378008
2013-01-30	11.50	11.50	11.14	11.31	233126
2013-01-31	11.33	11.36	11.17	11.32	158252
2013-02-01	11.39	11.58	11.31	11.55	260950
2013-02-04	11.47	11.47	11.25	11.27	253722
2013-02-05	11.33	11.42	11.31	11.37	209604
2013-02-06	11.31	11.43	11.29	11.37	122750
2013-02-07	11.35	11.40	11.27	11.37	106586
2013-02-08	11.41	11.50	11.35	11.46	78624
2013-02-11	11.42	11.46	11.39	11.43	92096
2013-02-12	11.45	11.50	11.29	11.46	160998
2013-02-13	11.50	11.50	11.38	11.40	131088
2013-02-14	11.34	11.46	11.34	11.39	377644
2013-02-15	11.75	12.39	11.57	12.24	2106752
2013-02-19	12.25	12.75	12.25	12.71	678744
2013-02-20	12.69	12.69	12.48	12.52	579438
2013-02-21	12.43	12.63	12.41	12.52	542402
2013-02-22	12.60	12.72	12.57	12.71	350006
2013-02-25	12.74	12.74	12.40	12.42	397210
2013-02-26	12.44	12.60	12.25	12.53	506726
2013-02-27	12.53	12.68	12.38	12.55	543556
2013-02-28	12.59	12.68	12.51	12.66	356832
2013-03-01	12.51	12.72	12.45	12.69	227768
2013-03-04	12.62	12.98	12.62	12.96	301616
2013-03-05	12.96	13.81	12.96	13.72	990408
2013-03-06	13.75	13.75	13.46	13.57	487160
2013-03-07	13.60	13.63	13.50	13.63	324172
2013-03-08	13.66	13.98	13.63	13.85	1034360
2013-03-11	13.85	14.07	13.82	13.90	716546
2013-03-12	13.88	13.88	13.47	13.76	295918
2013-03-13	13.80	14.00	13.73	13.87	499658
2013-03-14	13.80	14.61	13.80	14.60	3500366
2013-03-15	14.60	14.60	14.24	14.36	1267936
2013-03-18	14.16	14.51	14.16	14.48	396192
2013-03-19	14.48	14.64	14.16	14.30	604402
2013-03-20	14.37	14.66	14.35	14.49	476908
2013-03-21	14.39	14.71	14.33	14.54	419026
2013-03-22	14.55	14.83	14.47	14.82	725492
2013-03-25	14.83	14.84	14.58	14.61	400774
2013-03-26	14.70	14.84	14.57	14.80	373252
2013-03-27	14.72	15.10	14.67	14.99	555868
2013-03-28	15.06	15.12	14.89	14.99	454810
2013-04-01	14.97	15.05	14.60	14.78	819546
2013-04-02	14.83	14.83	14.47	14.52	440622
2013-04-03	14.57	14.57	14.06	14.28	559298
2013-04-04	14.25	14.44	14.12	14.41	190296
2013-04-05	14.15	14.32	14.07	14.31	264960
2013-04-08	14.31	14.39	14.12	14.37	181070
2013-04-09	14.44	14.44	14.20	14.21	391014
2013-04-10	14.22	14.65	14.22	14.56	267790
2013-04-11	14.52	14.66	14.39	14.59	100314
2013-04-12	14.50	14.77	14.50	14.76	293670
2013-04-15	14.65	14.76	14.53	14.54	594290
2013-04-16	14.63	14.83	14.59	14.78	596358
2013-04-17	14.63	14.78	14.19	14.41	450904
2013-04-18	14.47	14.56	14.17	14.24	365008
2013-04-19	14.22	14.23	13.77	14.00	937552
2013-04-22	14.15	14.31	14.02	14.30	402828
2013-04-23	14.42	14.86	14.35	14.83	368782
2013-04-24	14.77	15.07	14.75	14.91	519766
2013-04-25	14.92	15.04	14.80	14.83	301840
2013-04-26	14.81	14.88	14.60	14.70	161530
2013-04-29	14.77	15.08	14.77	14.90	393664
2013-04-30	14.84	15.36	14.83	15.35	397594
2013-05-01	15.25	15.43	15.11	15.11	1028192
2013-05-02	15.52	16.63	15.52	16.42	554866
2013-05-03	16.63	16.86	16.47	16.79	790856
2013-05-06	16.57	16.80	16.41	16.78	934298
2013-05-07	16.78	16.91	16.43	16.70	319976
2013-05-08	16.60	17.22	16.54	17.10	1167228
2013-05-09	15.92	15.95	15.32	15.41	6529190
2013-05-10	15.55	15.74	15.33	15.71	1440476
2013-05-13	15.71	15.80	15.55	15.72	682856
2013-05-14	15.75	15.94	15.73	15.93	575062
2013-05-15	15.83	15.94	15.78	15.93	683782
2013-05-16	15.78	16.13	15.78	15.92	1271982
2013-05-17	16.05	16.05	15.90	16.00	1213342
2013-05-20	15.95	16.17	15.94	16.07	929740
2013-05-21	16.05	16.13	15.90	15.96	496892
2013-05-22	15.95	16.08	15.73	15.86	569364
2013-05-23	15.67	16.00	15.57	15.98	387736
2013-05-24	15.84	15.93	15.70	15.80	187910
2013-05-28	16.04	16.05	15.85	15.99	302366
2013-05-29	15.92	15.92	15.71	15.84	238846
2013-05-30	15.92	15.95	15.68	15.85	312436
2013-05-31	15.75	16.00	15.75	15.82	327888
2013-06-03	15.82	15.98	15.45	15.93	507748
2013-06-04	15.90	15.97	15.47	15.71	336708
2013-06-05	15.65	15.83	15.54	15.61	209312
2013-06-06	15.66	15.86	15.34	15.85	520114
2013-06-07	15.98	16.04	15.69	15.88	544162
2013-06-10	15.90	16.11	15.82	15.90	857984
2013-06-11	15.70	16.02	15.52	15.94	578396
2013-06-12	15.96	16.10	15.70	15.93	301052
2013-06-13	15.89	16.10	15.66	15.99	489738
2013-06-14	16.03	16.05	15.83	15.97	255692
2013-06-17	16.13	16.24	15.95	16.22	489184
2013-06-18	16.25	16.53	16.11	16.47	550364
2013-06-19	16.49	16.64	16.35	16.44	540354
2013-06-20	16.33	16.39	16.05	16.21	398570
2013-06-21	16.22	16.33	15.66	16.33	871192
2013-06-24	16.15	16.48	15.76	16.23	600914
2013-06-25	16.34	16.50	16.14	16.49	466312
2013-06-26	16.58	16.69	16.28	16.48	583320
2013-06-27	16.59	16.68	16.42	16.64	664054
2013-06-28	16.58	16.58	16.37	16.45	8352116
2013-07-01	16.55	16.66	16.26	16.58	705026
2013-07-02	16.59	16.68	16.45	16.64	719258
2013-07-03	16.52	16.83	16.49	16.59	274112
2013-07-05	16.82	16.96	16.55	16.88	587076
2013-07-08	17.08	17.10	16.80	17.09	786540
2013-07-09	17.20	17.34	17.08	17.31	979406
2013-07-10	17.35	17.44	17.15	17.25	1287624
2013-07-11	17.54	18.09	17.52	18.03	2009064
2013-07-12	18.86	18.86	18.27	18.49	1188702
2013-07-15	19.24	19.24	18.46	18.51	854290
2013-07-16	18.60	18.67	18.04	18.29	1124910
2013-07-17	18.32	18.51	18.08	18.43	702014
2013-07-18	18.50	18.58	18.35	18.44	364474
2013-07-19	18.33	18.52	18.32	18.50	342668
2013-07-22	18.45	18.79	18.30	18.47	507274
2013-07-23	18.57	18.68	18.11	18.16	519352
2013-07-24	18.24	18.48	18.11	18.30	376640
2013-07-25	18.23	18.43	18.09	18.40	673008
2013-07-26	18.24	18.30	17.53	17.80	1235188
2013-07-29	17.75	17.94	17.41	17.82	651146
2013-07-30	17.86	18.00	17.78	17.89	379908
2013-07-31	17.90	18.16	17.84	17.89	346404
2013-08-01	18.10	18.30	18.04	18.06	690542
2013-08-02	19.40	19.40	18.08	18.49	1325956
2013-08-05	18.53	18.65	18.28	18.30	928532
2013-08-06	18.31	18.34	17.80	17.82	1334696
2013-08-07	17.66	17.80	16.60	17.64	1663734
2013-08-08	17.65	17.92	17.49	17.57	701210
2013-08-09	17.58	17.98	17.46	17.76	697216
2013-08-12	17.74	18.00	17.74	17.80	521660
2013-08-13	17.79	17.88	17.65	17.81	354102
2013-08-14	17.77	17.88	17.64	17.65	264978
2013-08-15	17.48	17.58	17.27	17.46	600374
2013-08-16	17.34	17.59	17.27	17.49	513648
2013-08-19	17.40	17.60	17.33	17.40	515152
2013-08-20	17.45	17.82	17.41	17.72	331316
2013-08-21	17.70	17.87	17.55	17.68	320474
2013-08-22	17.67	17.94	17.64	17.92	215300
2013-08-23	17.92	18.07	17.71	17.84	666182
2013-08-26	17.92	18.28	17.79	18.16	515400
2013-08-27	17.98	18.11	17.76	17.80	574490
2013-08-28	17.77	17.99	17.64	17.88	379590
2013-08-29	17.83	18.09	17.83	18.04	370572
2013-08-30	17.93	18.06	17.66	17.70	463056
2013-09-03	17.90	18.16	17.47	17.66	404906
2013-09-04	17.63	17.84	17.55	17.83	682682
2013-09-05	17.88	18.06	17.67	18.01	497948
2013-09-06	18.11	18.11	17.66	17.98	482122
2013-09-09	18.05	18.50	18.05	18.25	709026
2013-09-10	18.41	19.08	18.28	19.00	1637316
2013-09-11	19.06	19.20	18.55	18.72	1013834
2013-09-12	18.80	19.01	18.77	18.85	589410
2013-09-13	18.84	18.97	18.70	18.86	699844
2013-09-16	18.96	19.14	18.83	19.10	822820
2013-09-17	19.07	19.84	19.02	19.49	1242076
2013-09-18	19.63	19.97	19.50	19.73	1896078
2013-09-19	19.15	19.45	18.90	19.34	7681058
2013-09-20	19.44	19.73	19.33	19.70	2251304
2013-09-23	19.82	19.84	19.25	19.40	1050364
2013-09-24	19.48	19.67	19.23	19.35	625506
2013-09-25	19.37	19.53	19.07	19.23	672584
2013-09-26	19.21	19.47	19.12	19.28	562640
2013-09-27	19.12	19.35	19.06	19.25	471382
2013-09-30	19.01	19.14	18.70	19.05	512610
2013-10-01	18.98	19.36	18.85	19.34	556930
2013-10-02	19.26	19.44	19.03	19.07	465134
2013-10-03	18.98	19.07	18.33	18.60	904446
2013-10-04	18.54	18.97	18.41	18.78	721168
2013-10-07	18.64	18.76	18.42	18.45	382178
2013-10-08	18.50	18.55	17.34	17.47	1692460
2013-10-09	17.44	17.70	17.33	17.47	639020
2013-10-10	17.62	18.17	17.59	18.13	568280
2013-10-11	18.05	18.45	18.05	18.44	458858
2013-10-14	18.31	18.62	18.19	18.58	375724
2013-10-15	18.57	18.64	18.30	18.42	550214
2013-10-16	18.51	18.81	18.38	18.77	577498
2013-10-17	18.63	19.05	18.51	19.04	550870
2013-10-18	19.22	19.42	19.01	19.42	716640
2013-10-21	19.42	19.66	19.26	19.47	502782
2013-10-22	19.49	19.73	19.38	19.59	427752
2013-10-23	19.45	19.45	19.06	19.41	263158
2013-10-24	19.46	19.69	19.44	19.56	305744
2013-10-25	19.64	19.73	19.33	19.53	319688
2013-10-28	19.60	19.79	19.51	19.75	374082
2013-10-29	19.83	19.99	19.53	19.79	320528
2013-10-30	19.86	19.90	19.57	19.71	432052
2013-10-31	19.74	19.80	19.46	19.65	938150
2013-11-01	18.79	19.85	18.50	19.75	2530302
2013-11-04	19.85	20.88	19.76	20.82	1723430
2013-11-05	20.76	20.85	20.40	20.71	1000506
2013-11-06	20.80	20.85	20.57	20.69	683522
2013-11-07	20.75	20.75	20.05	20.07	779040
2013-11-08	20.05	20.50	20.00	20.44	379688
2013-11-11	20.46	20.49	19.96	20.18	499090
2013-11-12	20.08	20.20	19.87	20.10	375520
2013-11-13	19.97	20.21	19.80	20.11	634364
2013-11-14	20.07	20.24	19.94	20.10	334940
2013-11-15	20.09	20.17	19.94	20.16	442752
2013-11-18	20.18	20.24	19.87	19.90	524848
2013-11-19	19.85	20.03	19.68	19.88	364042
2013-11-20	19.89	20.48	19.86	20.32	595706
2013-11-21	20.41	21.05	20.40	21.02	698584
2013-11-22	21.03	21.27	20.95	20.99	668686
2013-11-25	21.00	21.23	20.88	20.92	311810
2013-11-26	20.93	21.40	20.81	21.39	484390
2013-11-27	21.45	21.82	21.39	21.67	710008
2013-11-29	21.81	21.81	21.44	21.56	200844
2013-12-02	21.47	21.90	21.36	21.60	694208
2013-12-03	21.51	21.74	20.89	21.14	934598
2013-12-04	21.11	21.71	20.93	21.05	568066
2013-12-05	21.01	21.64	21.00	21.30	482922
2013-12-06	21.57	21.64	21.22	21.25	441618
2013-12-09	21.26	21.38	20.94	21.07	358824
2013-12-10	20.97	21.14	20.53	20.58	538634
2013-12-11	20.60	20.60	20.05	20.13	491616
2013-12-12	20.11	20.13	19.57	19.73	719312
2013-12-13	19.82	20.25	19.43	19.70	1023606
2013-12-16	19.85	20.25	19.83	20.14	706850
2013-12-17	20.16	20.25	19.95	20.08	318828
2013-12-18	20.14	20.85	19.98	20.82	507738
2013-12-19	20.85	21.04	20.55	20.61	390448
2013-12-20	20.71	21.17	20.50	21.10	832098
2013-12-23	21.21	21.32	20.97	21.23	364586
2013-12-24	21.22	21.50	21.12	21.24	113676
2013-12-26	21.33	21.68	21.22	21.55	221132
2013-12-27	21.64	21.69	21.37	21.68	251858
2013-12-30	21.63	21.87	21.43	21.85	281052
2013-12-31	21.94	22.13	21.84	22.13	501192
2014-01-02	22.08	22.32	21.80	22.27	620750
2014-01-03	22.30	22.63	22.25	22.55	573216
2014-01-06	22.63	22.78	22.29	22.45	725666
2014-01-07	22.48	23.05	22.33	22.95	808656
2014-01-08	22.96	23.30	22.92	23.12	800000
2014-01-09	23.17	23.30	22.73	23.10	382698
2014-01-10	23.11	23.23	22.76	22.92	328382
2014-01-13	22.93	23.01	22.30	22.49	424902
2014-01-14	22.53	22.92	22.22	22.87	216270
2014-01-15	22.90	23.11	22.09	22.21	780952
2014-01-16	22.09	22.09	21.62	21.70	773332
2014-01-17	21.61	21.70	21.51	21.61	480046
2014-01-21	22.09	22.09	21.49	21.51	506586
2014-01-22	21.50	21.68	21.32	21.64	930904
2014-01-23	21.56	21.70	21.32	21.68	894684
2014-01-24	21.55	21.64	21.26	21.35	670276
2014-01-27	21.37	21.60	21.11	21.27	502296
2014-01-28	21.27	21.32	20.84	20.91	666464
2014-01-29	20.67	20.67	19.69	19.70	1074558
2014-01-30	19.11	19.83	18.81	19.56	1168780
2014-01-31	19.20	19.63	19.08	19.41	464554
2014-02-03	19.29	19.49	18.64	18.92	877434
2014-02-04	19.00	19.42	18.75	19.24	451296
2014-02-05	19.18	19.18	18.65	18.88	415270
2014-02-06	18.88	19.08	18.71	18.77	260244
2014-02-07	18.80	19.13	18.59	18.98	370254
2014-02-10	19.01	19.18	18.81	19.17	375586
2014-02-11	19.13	19.67	18.96	19.52	995546
2014-02-12	19.80	20.51	19.64	19.89	766040
2014-02-13	19.75	20.25	19.52	20.07	343450
2014-02-14	20.00	20.00	19.21	19.66	492824
2014-02-18	19.73	20.11	19.62	19.91	453214
2014-02-19	19.79	19.92	19.49	19.55	400154
2014-02-20	19.64	19.84	19.46	19.76	342934
2014-02-21	19.86	19.88	19.37	19.43	439312
2014-02-24	19.41	19.81	19.30	19.48	352616
2014-02-25	19.42	19.42	18.64	18.92	797932
2014-02-26	18.93	19.54	18.84	19.38	420862
2014-02-27	19.30	19.47	19.15	19.37	420248
2014-02-28	19.40	19.76	19.21	19.34	490174
2014-03-03	19.19	19.32	18.98	19.24	451848
2014-03-04	19.53	20.31	19.39	20.20	1021378
2014-03-05	20.15	20.43	20.15	20.35	636160
2014-03-06	20.36	20.53	20.25	20.49	454024
2014-03-07	20.63	20.63	20.26	20.38	402034
2014-03-10	20.28	20.43	20.21	20.37	360262
2014-03-11	20.39	20.50	20.10	20.28	437144
2014-03-12	20.18	20.51	19.98	20.50	424258
2014-03-13	20.51	20.64	20.19	20.46	800394
2014-03-14	20.33	20.55	20.11	20.37	284650
2014-03-17	20.50	20.84	20.27	20.61	308042
2014-03-18	20.56	21.25	20.56	21.15	404362
2014-03-19	21.15	21.15	20.53	20.71	371740
2014-03-20	20.63	20.95	20.46	20.85	208102
2014-03-21	20.90	21.19	20.75	21.00	712436
2014-03-24	21.01	21.12	20.67	20.78	553742
2014-03-25	20.91	21.25	20.72	21.01	396140
2014-03-26	21.23	21.23	20.02	20.02	618522
2014-03-27	20.00	20.13	19.49	19.61	568500
2014-03-28	19.57	19.84	19.33	19.48	249448
2014-03-31	19.58	20.17	19.42	20.01	494268
2014-04-01	20.06	20.71	19.99	20.68	456224
2014-04-02	20.74	20.95	20.45	20.90	409642
2014-04-03	20.96	20.98	20.36	20.42	320520
2014-04-04	20.62	20.79	19.52	19.90	401096
2014-04-07	19.80	19.80	18.93	19.02	469892
2014-04-08	19.10	19.36	18.87	19.12	496914
2014-04-09	19.23	19.38	19.05	19.20	464336
2014-04-10	19.14	19.40	18.60	18.73	480722
2014-04-11	18.53	18.62	17.87	18.11	568660
2014-04-14	18.20	18.33	17.81	18.12	636622
2014-04-15	18.14	18.39	17.74	18.34	499788
2014-04-16	18.47	19.31	18.47	19.07	452220
2014-04-17	18.96	19.55	18.80	19.26	356034
2014-04-21	19.35	19.52	19.07	19.34	186630
2014-04-22	19.38	19.51	19.08	19.18	537710
2014-04-23	19.13	19.28	18.79	19.00	554934
2014-04-24	19.13	19.15	18.64	18.93	177898
2014-04-25	18.79	18.83	18.48	18.65	878372
2014-04-28	18.75	19.49	18.75	19.02	755752
2014-04-29	19.08	19.51	19.08	19.26	624094
2014-04-30	19.24	19.79	19.04	19.47	1068126
2014-05-01	19.44	19.53	18.97	19.06	976628
2014-05-02	19.24	20.49	18.88	20.24	734828
2014-05-05	20.14	20.41	19.90	20.15	483060
2014-05-06	19.98	20.00	19.69	19.84	560852
2014-05-07	19.84	19.88	19.25	19.73	528456
2014-05-08	19.74	20.09	19.35	19.47	379068
2014-05-09	19.34	20.00	19.14	19.95	310736
2014-05-12	20.10	20.96	20.02	20.84	526124
2014-05-13	20.71	20.97	20.35	20.37	1263738
2014-05-14	20.29	20.58	19.85	19.90	838510
2014-05-15	19.74	20.28	19.62	20.18	956054
2014-05-16	20.15	20.91	19.92	20.88	584606
2014-05-19	20.83	21.52	20.33	21.15	590236
2014-05-20	21.07	21.07	20.53	20.75	557914
2014-05-21	20.85	21.22	20.69	21.11	428362
2014-05-22	21.04	21.25	20.96	21.04	430712
2014-05-23	20.92	21.05	20.73	21.02	442190
2014-05-27	21.25	21.66	21.14	21.55	375568
2014-05-28	21.43	21.85	21.33	21.34	418036
2014-05-29	21.46	21.46	21.13	21.39	537240
2014-05-30	21.45	21.47	21.15	21.33	525378
2014-06-02	21.28	21.67	21.01	21.62	568584
2014-06-03	21.31	22.09	21.30	21.93	878092
2014-06-04	21.78	22.33	21.69	22.17	725964
2014-06-05	22.18	22.48	22.18	22.40	947632
2014-06-06	22.50	22.95	22.35	22.78	788348
2014-06-09	22.86	23.02	22.69	23.02	425576
2014-06-10	22.87	23.11	22.76	22.90	526974
2014-06-11	22.86	23.01	22.57	22.64	753276
2014-06-12	22.52	22.55	22.21	22.43	943508
2014-06-13	22.54	22.54	22.25	22.48	717220
2014-06-16	22.44	22.69	22.24	22.45	522442
2014-06-17	22.39	22.55	22.29	22.38	652452
2014-06-18	22.38	22.59	22.30	22.43	690064
2014-06-19	22.50	22.52	22.38	22.47	408016
2014-06-20	22.45	22.55	22.30	22.38	950794
2014-06-23	22.39	22.77	22.27	22.27	471986
2014-06-24	22.17	22.40	21.88	21.94	1048564
2014-06-25	21.83	22.16	21.83	21.95	865204
2014-06-26	21.96	21.99	21.63	21.91	378706
2014-06-27	21.74	22.21	21.70	21.89	2848630
2014-06-30	21.83	22.25	21.75	22.11	704142
2014-07-01	22.21	22.82	22.18	22.67	688828
2014-07-02	22.70	22.93	22.50	22.59	349802
2014-07-03	22.69	23.13	22.54	23.13	361560
2014-07-07	23.00	23.14	22.63	22.66	390112
2014-07-08	22.58	22.58	22.05	22.21	541494
2014-07-09	22.33	22.46	22.12	22.17	340908
2014-07-10	21.67	22.04	21.41	21.74	340274
2014-07-11	21.69	21.89	21.40	21.73	338272
2014-07-14	21.93	22.08	21.65	21.73	304698
2014-07-15	21.75	21.80	21.19	21.37	450944
2014-07-16	21.52	21.61	21.21	21.49	415258
2014-07-17	21.37	21.49	21.13	21.19	532534
2014-07-18	21.13	21.76	21.13	21.73	626218
2014-07-21	21.50	21.58	21.31	21.51	320784
2014-07-22	21.61	21.93	21.51	21.76	287742
2014-07-23	21.88	22.61	21.55	21.69	256466
2014-07-24	21.56	22.08	21.56	21.87	397528
2014-07-25	21.67	21.96	21.58	21.73	494030
2014-07-28	21.79	22.01	21.51	21.84	689610
2014-07-29	21.83	22.43	21.79	22.02	927178
2014-07-30	22.22	22.39	21.95	22.14	500516
2014-07-31	21.84	22.15	21.54	21.66	823280
2014-08-01	21.86	22.44	21.43	21.47	695336
2014-08-04	21.56	21.83	20.76	20.99	843860
2014-08-05	20.81	21.32	20.81	21.11	749314
2014-08-06	20.94	21.66	20.94	21.42	332816
2014-08-07	21.45	21.70	21.16	21.42	432496
2014-08-08	21.41	21.89	21.12	21.82	393812
2014-08-11	21.87	22.12	21.63	21.96	224664
2014-08-12	21.86	21.98	21.58	21.78	254708
2014-08-13	21.85	22.33	21.78	22.19	272528
2014-08-14	22.11	22.28	22.07	22.21	248706
2014-08-15	22.44	22.44	21.82	22.15	376872
2014-08-18	22.36	22.65	22.35	22.61	295162
2014-08-19	22.60	22.79	22.48	22.76	256004
2014-08-20	22.55	22.70	22.50	22.60	219604
2014-08-21	22.56	23.00	22.40	22.94	246018
2014-08-22	22.83	22.89	22.67	22.71	179282
2014-08-25	22.82	22.92	22.38	22.59	217414
2014-08-26	22.55	22.80	22.35	22.71	359366
2014-08-27	22.80	22.94	22.61	22.84	234982
2014-08-28	22.65	22.91	22.53	22.56	292830
2014-08-29	22.60	22.82	22.31	22.63	189028
2014-09-02	22.72	23.25	22.62	23.21	471680
2014-09-03	23.25	23.29	22.72	22.76	290152
2014-09-04	22.77	22.87	22.37	22.38	250234
2014-09-05	22.27	22.83	22.22	22.73	266792
2014-09-08	22.75	23.17	22.55	22.83	270740
2014-09-09	22.81	22.81	22.35	22.72	335948
2014-09-10	22.76	23.01	22.67	22.76	341178
2014-09-11	22.61	22.78	22.50	22.60	264144
2014-09-12	22.63	22.63	21.86	22.01	413300
2014-09-15	21.93	22.08	21.51	21.61	400986
2014-09-16	21.61	21.80	21.44	21.58	436092
2014-09-17	21.56	21.95	21.40	21.78	287894
2014-09-18	21.85	22.57	21.85	22.55	374292
2014-09-19	22.55	22.60	21.96	22.35	849958
2014-09-22	22.14	22.35	22.10	22.28	369250
2014-09-23	22.23	22.35	22.03	22.14	550798
2014-09-24	22.17	22.33	22.01	22.18	324942
2014-09-25	22.08	22.26	21.65	21.91	425902
2014-09-26	21.93	22.11	21.65	21.88	238642
2014-09-29	21.59	22.31	21.59	22.31	377196
2014-09-30	22.30	22.49	21.92	21.95	801278
2014-10-01	21.85	21.91	21.27	21.50	566460
2014-10-02	21.55	21.76	21.29	21.64	212508
2014-10-03	21.86	22.05	21.68	21.72	232818
2014-10-06	21.71	22.15	21.71	21.97	307890
2014-10-07	21.86	22.05	21.70	21.73	377156
2014-10-08	21.66	22.71	21.45	22.62	513652
2014-10-09	22.69	22.79	21.81	21.83	532350
2014-10-10	21.65	22.09	21.34	21.36	416504
2014-10-13	21.41	22.43	21.11	21.76	432310
2014-10-14	22.05	22.05	21.70	21.78	621516
2014-10-15	21.45	21.75	20.93	21.40	764174
2014-10-16	21.05	21.55	20.90	20.96	686020
2014-10-17	21.29	21.47	21.00	21.20	576808
2014-10-20	21.07	21.28	20.89	21.17	475924
2014-10-21	21.29	22.57	20.84	22.36	693066
2014-10-22	22.51	22.56	21.85	21.88	271104
2014-10-23	22.14	22.69	21.70	22.30	289630
2014-10-24	22.35	22.90	22.10	22.70	418022
2014-10-27	22.54	22.81	22.43	22.75	291466
2014-10-28	22.95	23.51	22.91	23.45	870704
2014-10-29	23.50	23.78	22.99	23.34	462696
2014-10-30	23.26	24.25	22.50	23.30	741648
2014-10-31	23.98	24.22	23.63	24.16	768800
2014-11-03	24.00	24.37	23.81	24.32	732554
2014-11-04	24.31	24.97	24.04	24.75	1170624
2014-11-05	24.87	24.95	24.56	24.71	775662
2014-11-06	24.67	25.00	24.67	24.97	495474
2014-11-07	24.87	25.02	24.54	25.00	395134
2014-11-10	24.78	25.07	24.48	25.00	642312
2014-11-11	25.00	25.13	24.73	24.98	557982
2014-11-12	24.91	25.15	24.80	25.02	241000
2014-11-13	25.11	25.25	25.10	25.12	86442
2014-11-14	25.00	25.20	24.60	25.09	514172
2014-11-17	25.08	25.45	24.85	24.87	318124
2014-11-18	24.95	25.20	24.74	24.74	282038
2014-11-19	24.64	24.84	24.32	24.81	603374
2014-11-20	24.62	25.08	24.50	24.99	228384
2014-11-21	25.50	25.70	25.11	25.34	625238
2014-11-24	25.40	25.58	25.33	25.45	273302
2014-11-25	25.43	25.50	25.16	25.30	322616
2014-11-26	25.50	25.72	25.41	25.46	633620
2014-11-28	25.59	26.00	25.20	25.28	280952
2014-12-01	25.32	25.72	25.21	25.39	918672
2014-12-02	25.51	25.83	25.38	25.49	528608
2014-12-03	25.58	25.70	25.39	25.54	794142
2014-12-04	25.50	25.74	25.25	25.64	506610
2014-12-05	25.65	26.31	25.65	26.16	595810
2014-12-08	26.15	26.62	25.55	25.98	687676
2014-12-09	25.78	26.97	25.59	26.86	698414
2014-12-10	26.72	27.02	26.62	26.90	735972
2014-12-11	27.13	27.61	26.98	27.11	686298
2014-12-12	26.74	27.19	26.56	26.86	539208
2014-12-15	27.07	27.22	26.43	26.70	703516
2014-12-16	26.58	27.25	26.52	26.93	622200
2014-12-17	27.00	27.38	26.84	27.33	791576
2014-12-18	27.51	28.32	27.50	28.28	527222
2014-12-19	28.21	28.50	28.05	28.27	1206894
2014-12-22	28.14	28.40	27.76	28.24	632612
2014-12-23	28.44	28.49	28.10	28.24	460946
2014-12-24	28.25	28.87	28.25	28.58	119406
2014-12-26	28.75	28.98	28.55	28.85	308224
2014-12-29	28.84	29.72	28.84	29.69	596916
2014-12-30	29.66	29.79	29.38	29.43	327862
2014-12-31	29.46	29.88	29.23	29.25	571524
2015-01-02	28.59	29.15	26.84	27.64	983130
2015-01-05	27.38	27.72	26.65	26.74	786010
2015-01-06	26.86	26.86	26.11	26.27	602894
2015-01-07	26.37	26.87	26.12	26.81	522586
2015-01-08	27.06	27.54	26.85	27.49	608312
2015-01-09	27.57	27.75	26.97	27.14	983102
2015-01-12	27.25	27.68	26.84	27.62	430298
2015-01-13	27.97	28.51	27.53	28.10	491250
2015-01-14	27.87	28.45	27.56	28.13	373534
2015-01-15	28.25	28.47	26.62	27.17	585902
2015-01-16	27.08	27.82	26.76	27.75	390454
2015-01-20	27.80	27.96	26.99	27.26	288652
2015-01-21	27.11	27.25	26.48	26.49	934648
2015-01-22	26.58	27.11	26.27	27.11	756450
2015-01-23	27.14	27.57	27.12	27.27	259976
2015-01-26	27.25	27.47	26.55	27.36	546626
2015-01-27	26.91	27.30	26.40	26.72	498018
2015-01-28	26.96	28.96	26.31	27.27	2244098
2015-01-29	27.43	27.90	27.13	27.84	1003184
2015-01-30	27.60	27.85	27.09	27.67	902704
2015-02-02	27.63	27.74	26.96	27.28	800628
2015-02-03	30.25	31.42	29.56	29.82	2941716
2015-02-04	29.66	30.70	29.56	30.41	847754
2015-02-05	30.60	30.81	30.44	30.70	1065376
2015-02-06	30.78	30.87	30.36	30.50	792012
2015-02-09	30.30	30.67	30.30	30.44	635046
2015-02-10	30.76	30.85	30.47	30.77	861712
2015-02-11	30.64	30.97	30.29	30.64	772130
2015-02-12	30.79	31.08	30.62	30.99	728340
2015-02-13	31.38	32.50	30.93	31.69	737950
2015-02-17	31.50	31.79	30.98	31.57	410348
2015-02-18	31.41	31.72	31.33	31.52	491224
2015-02-19	31.26	31.61	31.21	31.39	544486
2015-02-20	31.39	31.39	30.94	31.30	665454
2015-02-23	31.29	31.29	30.91	31.00	546630
2015-02-24	31.00	31.25	30.87	30.95	322312
2015-02-25	30.98	31.07	30.61	30.77	303220
2015-02-26	30.74	30.99	30.66	30.82	406514
2015-02-27	30.67	30.93	30.33	30.34	363012
2015-03-02	30.26	30.80	30.25	30.73	657664
2015-03-03	30.57	30.96	30.57	30.90	626678
2015-03-04	30.83	31.69	30.76	31.36	623934
2015-03-05	31.49	31.90	31.16	31.52	374244
2015-03-06	31.21	31.83	31.21	31.36	499992
2015-03-09	31.42	31.72	31.17	31.55	319276
2015-03-10	31.10	31.39	30.54	30.73	644758
2015-03-11	30.76	31.01	30.47	30.84	491482
2015-03-12	31.09	31.61	30.72	31.55	662770
2015-03-13	31.54	31.59	30.84	31.00	447042
2015-03-16	30.62	30.88	30.33	30.55	694978
2015-03-17	30.37	30.67	30.25	30.36	380284
2015-03-18	30.32	31.36	30.16	31.32	747238
2015-03-19	31.22	31.47	31.17	31.39	434888
2015-03-20	31.48	31.83	31.21	31.38	916210
2015-03-23	31.29	31.43	31.02	31.11	350358
2015-03-24	31.12	31.23	30.94	31.17	649646
2015-03-25	31.27	31.27	30.07	30.19	588196
2015-03-26	29.89	30.89	29.50	30.75	548834
2015-03-27	30.77	31.19	30.61	30.75	314086
2015-03-30	30.87	31.61	30.87	31.30	338754
2015-03-31	31.14	31.28	30.66	31.15	863288
2015-04-01	31.03	31.26	30.72	31.02	1034900
2015-04-02	31.14	31.43	30.95	31.22	537820
2015-04-06	31.10	31.49	30.85	31.25	557780
2015-04-07	31.25	31.80	31.22	31.62	1115862
2015-04-08	31.73	32.10	31.51	31.77	737886
2015-04-09	31.81	32.09	30.92	31.02	857150
2015-04-10	31.23	31.65	30.99	31.47	725306
2015-04-13	31.49	31.77	31.32	31.43	469908
2015-04-14	31.44	31.70	30.93	31.27	507316
2015-04-15	31.51	31.90	31.42	31.63	856744
2015-04-16	31.51	32.07	31.43	31.83	627102
2015-04-17	31.64	31.66	30.90	31.10	741416
2015-04-20	31.29	31.67	31.14	31.47	473498
2015-04-21	31.63	31.68	31.29	31.36	1381830
2015-04-22	31.45	31.81	31.12	31.74	282574
2015-04-23	31.64	32.37	31.64	32.35	406126
2015-04-24	32.40	32.60	31.65	31.81	882574
2015-04-27	32.01	32.01	31.13	31.18	765050
2015-04-28	28.81	30.13	27.84	30.01	2405462
2015-04-29	29.95	30.46	29.50	30.17	801652
2015-04-30	29.74	30.27	29.63	30.09	1543822
2015-05-01	30.12	30.48	29.91	30.10	580306
2015-05-04	30.11	30.32	29.71	29.77	472404
2015-05-05	29.63	29.76	28.91	29.27	531226
2015-05-06	29.33	29.33	28.78	29.21	529508
2015-05-07	29.13	29.34	28.81	29.24	537882
2015-05-08	29.64	30.02	29.28	29.69	638882
2015-05-11	29.64	29.94	29.45	29.87	509414
2015-05-12	29.70	30.39	29.56	29.91	655762
2015-05-13	30.00	30.15	29.67	29.72	331660
2015-05-14	29.87	30.12	29.68	30.07	321124
2015-05-15	30.06	30.06	29.57	29.82	253854
2015-05-18	29.80	30.71	29.72	30.66	430002
2015-05-19	30.73	30.73	30.47	30.56	354356
2015-05-20	30.46	30.71	30.28	30.51	195734
2015-05-21	30.85	30.87	30.19	30.36	328542
2015-05-22	30.25	30.55	30.03	30.04	255144
2015-05-26	29.98	30.00	29.50	29.65	386466
2015-05-27	29.66	30.25	29.52	30.08	461696
2015-05-28	30.00	30.19	29.67	30.19	426104
2015-05-29	30.11	30.23	29.37	29.47	631206
2015-06-01	29.65	30.11	29.48	30.03	1000230
2015-06-02	29.86	30.38	29.66	29.90	483934
2015-06-03	30.00	30.62	29.81	30.21	685286
2015-06-04	29.95	30.07	29.77	30.06	468728
2015-06-05	29.98	30.31	29.70	30.27	384808
2015-06-08	30.04	30.28	29.54	29.56	449780
2015-06-09	29.61	29.61	28.95	28.99	475326
2015-06-10	29.14	30.16	28.96	30.03	880186
2015-06-11	30.05	30.62	29.85	30.57	568830
2015-06-12	30.43	30.67	30.22	30.58	403242
2015-06-15	30.41	30.46	29.97	30.23	538318
2015-06-16	30.10	30.66	29.92	30.45	419862
2015-06-17	30.64	30.64	30.07	30.28	527482
2015-06-18	30.10	31.88	29.92	31.65	1734512
2015-06-19	32.26	32.40	31.56	32.40	14498370
2015-06-22	32.45	32.50	31.92	32.05	1292780
2015-06-23	31.98	32.32	31.85	32.18	697366
2015-06-24	32.04	32.29	31.89	32.13	823514
2015-06-25	32.34	32.40	31.98	32.01	1019980
2015-06-26	31.92	32.21	31.68	31.76	15659714
2015-06-29	31.60	31.92	30.62	30.62	1300906
2015-06-30	30.61	31.29	30.59	31.25	1402096
2015-07-01	31.50	31.55	31.04	31.19	827648
2015-07-02	31.35	31.57	31.02	31.43	667716
2015-07-06	31.29	31.83	31.08	31.61	997132
2015-07-07	31.71	31.71	31.04	31.40	681672
2015-07-08	31.10	31.26	30.76	30.89	1146002
2015-07-09	31.47	31.95	31.19	31.73	627056
2015-07-10	32.08	32.23	31.75	32.18	586452
2015-07-13	32.33	32.63	32.27	32.61	531498
2015-07-14	32.55	32.63	32.32	32.57	563534
2015-07-15	32.50	32.58	32.19	32.32	500342
2015-07-16	32.59	32.62	32.37	32.60	1482720
2015-07-17	32.66	32.76	32.50	32.57	842138
2015-07-20	32.55	32.89	31.93	32.53	1395610
2015-07-21	32.53	32.62	32.40	32.50	861118
2015-07-22	32.45	32.79	32.45	32.61	663768
2015-07-23	32.75	32.76	32.28	32.31	790102
2015-07-24	32.24	32.48	31.85	31.97	359382
2015-07-27	32.24	32.45	31.89	31.93	1157052
2015-07-28	32.04	32.44	31.72	32.32	632222
2015-07-29	32.27	33.11	32.01	33.11	1143036
2015-07-30	33.13	34.00	32.51	33.71	1306772
2015-07-31	33.74	34.20	33.53	34.02	1617442
2015-08-03	34.00	34.88	33.44	34.87	1237898
2015-08-04	34.71	35.30	34.68	34.85	1091116
2015-08-05	35.00	35.24	34.53	34.55	861812
2015-08-06	34.48	34.79	33.77	33.91	654340
2015-08-07	33.91	34.08	33.62	33.95	676626
2015-08-10	34.03	34.37	33.82	34.17	699376
2015-08-11	33.78	34.54	33.78	34.51	766978
2015-08-12	34.34	34.54	33.24	34.20	1127668
2015-08-13	34.16	34.48	34.00	34.16	348360
2015-08-14	34.04	34.44	33.93	34.41	166316
2015-08-17	34.17	34.74	33.99	34.72	541702
2015-08-18	35.00	37.75	34.98	36.04	3051282
2015-08-19	36.07	36.07	35.52	35.64	681712
2015-08-20	35.65	35.66	34.73	34.77	1151366
2015-08-21	34.85	34.88	33.86	33.88	1076978
2015-08-24	32.50	33.68	31.68	32.64	2783274
2015-08-25	34.00	34.30	32.21	32.56	2049126
2015-08-26	33.44	34.05	32.54	33.26	902178
2015-08-27	33.69	34.43	33.41	34.00	1033774
2015-08-28	33.65	34.53	33.44	34.53	931138
2015-08-31	34.30	34.52	33.46	33.87	1177634
2015-09-01	33.19	33.65	33.18	33.44	1110350
2015-09-02	33.77	34.00	33.34	34.00	674696
2015-09-03	33.87	34.21	33.49	33.68	781652
2015-09-04	33.31	33.76	33.25	33.45	400298
2015-09-08	33.78	34.53	33.56	34.42	740276
2015-09-09	34.63	34.63	33.64	33.69	953792
2015-09-10	33.54	33.96	33.44	33.91	669110
2015-09-11	33.76	34.74	33.67	34.73	956186
2015-09-14	34.30	35.05	34.30	34.65	811350
2015-09-15	34.88	35.35	34.73	35.21	949470
2015-09-16	35.34	35.60	35.05	35.34	497586
2015-09-17	35.40	35.84	35.20	35.35	839302
2015-09-18	34.91	35.77	34.91	35.56	1542208
2015-09-21	35.66	36.15	35.66	36.08	1571020
2015-09-22	35.75	36.34	35.59	36.31	1526490
2015-09-23	36.35	36.95	36.35	36.82	1250540
2015-09-24	36.67	36.67	35.29	35.88	1571160
2015-09-25	36.24	36.52	35.03	35.34	822634
2015-09-28	35.22	35.57	34.34	34.48	1118354
2015-09-29	34.52	34.57	33.38	33.50	960168
2015-09-30	34.07	35.06	33.98	35.02	1393612
2015-10-01	35.19	35.91	34.92	35.83	1482070
2015-10-02	35.36	35.97	34.79	35.93	1252586
2015-10-05	36.18	36.68	36.02	36.64	814050
2015-10-06	36.43	36.79	35.88	36.00	997294
2015-10-07	36.51	36.51	35.76	36.30	1401728
2015-10-08	36.11	36.26	35.61	35.95	703764
2015-10-09	36.03	36.82	35.95	36.61	976678
2015-10-12	36.81	36.93	36.27	36.74	783928
2015-10-13	36.46	36.67	35.78	35.87	690418
2015-10-14	35.75	36.04	35.15	35.23	782360
2015-10-15	35.23	35.94	35.14	35.85	578326
2015-10-16	35.95	36.12	35.77	36.04	376550
2015-10-19	36.05	36.40	35.92	36.29	877444
2015-10-20	36.33	36.75	35.94	36.15	451954
2015-10-21	36.04	36.43	35.76	36.14	550350
2015-10-22	36.28	37.11	36.17	36.99	793040
2015-10-23	37.25	37.25	36.37	36.68	669076
2015-10-26	36.65	37.08	36.57	36.96	587768
2015-10-27	36.86	37.05	36.26	36.40	967242
2015-10-28	36.43	37.02	36.29	36.92	594920
2015-10-29	36.92	37.24	36.74	37.04	1040788
2015-10-30	37.07	37.41	36.97	37.08	1064144
2015-11-02	37.11	37.46	36.87	37.23	1834212
2015-11-03	37.54	38.60	35.57	35.80	3801772
2015-11-04	35.71	36.15	35.46	35.93	1475530
2015-11-05	35.90	36.24	35.08	35.20	1137176
2015-11-06	35.18	35.86	35.04	35.86	857634
2015-11-09	35.70	35.86	35.05	35.26	769278
2015-11-10	35.10	35.30	34.68	35.11	764862
2015-11-11	35.18	35.71	34.51	35.26	667898
2015-11-12	35.11	35.42	34.80	35.16	810584
2015-11-13	34.94	35.31	34.34	34.95	1812668
2015-11-16	34.86	35.70	34.66	35.57	1246500
2015-11-17	35.69	36.36	35.54	35.64	1316054
2015-11-18	35.71	36.83	35.38	36.79	1351380
2015-11-19	36.89	37.25	36.60	36.94	1044394
2015-11-20	37.13	37.31	36.80	37.06	777866
2015-11-23	36.94	37.33	35.88	36.72	2005894
2015-11-24	36.36	36.36	35.43	35.71	1505594
2015-11-25	35.63	35.78	35.50	35.58	797534
2015-11-27	35.57	35.94	35.52	35.87	451748
2015-11-30	35.93	36.23	35.78	35.95	1545106
2015-12-01	36.07	36.33	35.84	36.27	1069348
2015-12-02	36.32	36.32	35.46	35.56	640104
2015-12-03	35.46	35.56	34.85	34.96	598210
2015-12-04	34.96	35.93	34.95	35.90	570684
2015-12-07	35.78	36.19	34.90	34.94	904432
2015-12-08	34.60	34.95	34.40	34.56	1322078
2015-12-09	34.52	34.74	33.83	33.98	808044
2015-12-10	34.06	34.41	33.93	34.00	587420
2015-12-11	33.65	34.20	33.08	33.43	1616220
2015-12-14	33.25	33.75	32.74	33.00	1184474
2015-12-15	33.25	33.81	32.84	33.70	1211796
2015-12-16	33.98	34.92	33.76	34.90	1268152
2015-12-17	35.06	35.06	33.96	34.38	907120
2015-12-18	34.00	34.18	33.34	33.40	1640342
2015-12-21	33.54	33.67	32.70	33.18	1472238
2015-12-22	33.30	34.16	32.89	33.89	1319178
2015-12-23	34.11	34.46	33.97	34.28	502600
2015-12-24	34.29	34.29	33.84	34.08	344850
2015-12-28	34.03	34.03	33.54	33.97	384650
2015-12-29	34.13	34.58	33.83	34.22	635286
2015-12-30	34.09	34.39	33.87	34.10	422440
2015-12-31	34.03	34.58	33.84	34.14	700382
2016-01-04	33.50	33.91	32.66	33.21	1457242
2016-01-05	33.21	33.49	33.09	33.24	908570
2016-01-06	32.66	32.89	32.16	32.40	1493340
2016-01-07	31.78	32.00	30.48	31.15	1313500
2016-01-08	31.31	31.47	30.49	30.77	1697626
2016-01-11	30.91	30.97	29.48	29.78	1643022
2016-01-12	30.14	30.39	29.44	30.36	1348860
2016-01-13	30.52	30.61	29.14	29.35	1195078
2016-01-14	29.45	31.68	28.79	31.21	3866622
2016-01-15	30.21	32.00	29.94	30.83	3057132
2016-01-19	31.19	31.79	30.75	31.63	2022308
2016-01-20	31.24	31.54	30.45	31.29	2626772
2016-01-21	31.31	31.58	30.52	30.62	1543722
2016-01-22	31.13	31.23	30.52	30.80	892172
2016-01-25	30.73	30.73	29.83	30.02	1082062
2016-01-26	30.08	30.40	29.78	30.17	1349544
2016-01-27	30.23	31.86	29.78	31.21	2143260
2016-01-28	31.47	32.06	31.21	31.50	1381964
2016-01-29	31.68	32.16	31.42	32.15	1469970
2016-02-01	32.10	32.38	31.58	32.19	1149160
2016-02-02	31.93	32.23	30.83	31.27	1301176
2016-02-03	31.50	31.69	30.42	30.83	1341486
2016-02-04	30.71	31.00	30.05	30.54	1318678
2016-02-05	30.50	31.64	28.04	28.77	3009128
2016-02-08	28.24	28.52	26.95	27.35	2227674
2016-02-09	27.39	27.93	26.71	27.40	2442156
2016-02-10	27.52	28.23	27.40	28.02	1971036
2016-02-11	27.51	28.04	27.14	27.66	2081326
2016-02-12	27.65	27.65	23.62	26.52	11950128
2016-02-16	26.83	28.30	26.81	27.86	1975580
2016-02-17	27.96	29.20	27.80	28.92	1949652
2016-02-18	28.81	29.01	28.38	28.61	1706900
2016-02-19	28.54	29.25	28.45	29.15	1550262
2016-02-22	29.70	29.99	29.35	29.66	1503866
2016-02-23	29.50	29.73	28.28	29.34	1176830
2016-02-24	28.96	29.32	28.65	29.22	989696
2016-02-25	29.23	29.60	29.00	29.56	706444
2016-02-26	29.62	29.90	29.37	29.86	1020572
2016-02-29	29.77	29.92	29.12	29.15	1529800
2016-03-01	29.44	30.58	29.08	29.15	1530082
2016-03-02	30.42	30.79	30.08	30.56	1333684
2016-03-03	30.10	31.30	29.38	31.00	2429998
2016-03-04	31.00	31.00	30.37	30.69	1143342
2016-03-07	30.57	30.91	29.01	30.80	1591108
2016-03-08	30.40	30.72	30.08	30.80	1136840
2016-03-09	30.47	30.58	29.55	30.08	1746886
2016-03-10	30.15	30.23	29.36	30.09	1185530
2016-03-11	30.43	30.62	30.06	30.33	964020
2016-03-14	30.16	30.76	29.86	30.74	1294780
2016-03-15	30.49	31.19	30.34	31.14	1458550
2016-03-16	31.04	32.00	30.74	31.43	2139682
2016-03-17	31.27	31.39	30.68	31.01	982848
2016-03-18	31.11	31.74	30.59	31.19	1151798
2016-03-21	31.21	31.32	30.80	31.05	683374
2016-03-22	30.75	31.04	30.71	30.91	552536
2016-03-23	30.98	31.43	30.58	30.65	967402
2016-03-24	30.65	31.03	30.19	30.49	790792
2016-03-28	30.46	30.80	30.21	30.44	124650
2016-03-29	30.82	31.71	30.60	30.97	701490
2016-03-30	31.67	32.22	31.34	31.56	942596
2016-03-31	31.40	32.25	31.40	31.56	2317748
2016-04-01	31.40	32.24	31.27	32.11	1901120
2016-04-04	32.03	32.25	31.66	31.98	878762
2016-04-05	31.67	31.81	31.24	31.35	1083478
2016-04-06	31.47	31.68	30.66	31.40	923932
2016-04-07	31.29	31.60	30.97	31.01	1103212
2016-04-08	31.30	31.81	31.12	31.31	933408
2016-04-11	31.43	31.75	30.62	30.65	979900
2016-04-12	30.57	30.63	30.15	30.40	1333102
2016-04-13	30.50	30.73	30.10	30.37	2881158
2016-04-14	30.43	30.49	30.24	30.28	1587542
2016-04-15	30.24	30.30	29.89	30.05	1368966
2016-04-18	29.93	30.66	29.72	30.49	737958
2016-04-19	30.50	30.70	29.82	30.06	738102
2016-04-20	30.02	30.51	29.63	30.11	1524308
2016-04-21	30.15	30.41	30.01	30.20	812420
2016-04-22	30.02	30.90	30.00	30.64	1148042
2016-04-25	30.44	30.83	30.32	30.49	722986
2016-04-26	30.38	30.96	30.26	30.67	1023546
2016-04-27	30.58	31.15	30.58	31.05	1072330
2016-04-28	31.00	31.38	30.79	30.88	1019942
2016-04-29	30.88	30.97	30.45	30.58	826988
2016-05-02	30.78	31.48	30.51	31.34	1431582
2016-05-03	31.17	31.43	30.92	31.09	1352640
2016-05-04	31.02	31.10	30.35	30.64	1714034
2016-05-05	30.84	30.96	30.43	30.73	1869816
2016-05-06	29.71	29.71	28.13	28.93	8506758
2016-05-09	28.95	29.65	28.64	28.85	2472420
2016-05-10	28.94	29.66	28.58	29.61	1995080
2016-05-11	29.50	30.17	29.24	29.76	1921172
2016-05-12	29.82	29.96	28.84	29.49	1996996
2016-05-13	29.58	29.66	29.09	29.30	1937634
2016-05-16	29.29	29.63	29.17	29.50	919408
2016-05-17	29.33	29.90	29.13	29.35	1614214
2016-05-18	29.31	29.90	29.11	29.76	1184216
2016-05-19	29.60	29.99	29.09	29.22	907394
2016-05-20	29.41	29.99	29.12	29.90	755038
2016-05-23	29.85	30.20	29.15	29.96	1154058
2016-05-24	30.01	30.55	30.01	30.38	646378
2016-05-25	30.44	30.67	30.27	30.45	766932
2016-05-26	30.64	30.86	30.38	30.55	595974
2016-05-27	30.50	30.92	30.46	30.77	1353246
2016-05-31	30.78	31.00	30.65	30.80	1496772
2016-06-01	30.52	30.86	30.20	30.78	1406954
2016-06-02	30.53	30.84	30.46	30.77	889018
2016-06-03	30.68	30.68	30.31	30.49	647774
2016-06-06	30.63	30.96	30.32	30.69	1065118
2016-06-07	30.75	30.94	30.61	30.64	438166
2016-06-08	30.65	30.65	30.10	30.17	1447092
2016-06-09	29.98	30.20	29.91	30.00	499954
2016-06-10	29.81	30.27	29.31	29.32	578638
2016-06-13	29.24	29.89	29.08	29.11	790292
2016-06-14	29.10	29.21	28.78	28.91	779862
2016-06-15	28.94	29.19	28.78	29.09	992290
2016-06-16	28.98	29.18	28.69	28.99	1083976
2016-06-17	28.82	29.18	28.75	28.88	1426166
2016-06-20	29.15	29.75	29.02	29.33	1374310
2016-06-21	29.37	29.56	29.11	29.15	944332
2016-06-22	29.08	29.28	28.92	29.07	1725460
2016-06-23	29.26	29.61	29.14	29.54	601932
2016-06-24	28.00	28.63	27.47	27.47	2593042
2016-06-27	27.23	29.00	26.23	26.45	1641020
2016-06-28	26.46	27.47	26.15	27.27	1430931
2016-06-29	27.45	28.17	27.00	28.06	977932
2016-06-30	28.11	28.43	27.67	28.08	1472802
2016-07-01	27.91	28.83	27.91	28.51	941724
2016-07-05	28.33	28.52	28.16	28.51	1191410
2016-07-06	28.40	29.62	28.34	29.56	2522262
2016-07-07	29.58	29.63	29.10	29.23	1610870
2016-07-08	29.48	29.84	28.92	29.64	602152
2016-07-11	29.84	30.01	29.58	29.84	533630
2016-07-12	30.07	30.55	29.84	30.47	1252431
2016-07-13	30.53	31.00	30.36	30.70	990122
2016-07-14	30.96	31.24	30.70	30.85	1618366
2016-07-15	30.83	31.20	30.48	30.60	642993
2016-07-18	30.76	30.84	30.51	30.53	718126
2016-07-19	30.48	30.59	30.30	30.41	815533
2016-07-20	30.52	30.59	30.39	30.49	784712
2016-07-21	30.54	30.64	30.31	30.43	685770
2016-07-22	30.49	30.93	30.29	30.85	1312357
2016-07-25	30.87	31.96	30.77	31.76	1891702
2016-07-26	31.92	32.06	31.50	31.80	2180695
2016-07-27	31.80	32.06	31.23	31.34	1918117
2016-07-28	31.80	32.81	31.13	32.79	4012890
2016-07-29	32.76	32.97	31.94	32.22	1958503
2016-08-01	32.19	32.25	31.21	31.24	2041179
2016-08-02	31.24	31.38	30.64	31.05	1537118
2016-08-03	30.99	31.27	30.84	31.27	789005
2016-08-04	31.31	31.68	31.30	31.57	1029865
2016-08-05	31.79	32.47	31.57	32.45	1469056
2016-08-08	32.46	32.47	31.73	31.76	1161059
2016-08-09	31.68	31.76	31.43	31.55	678536
2016-08-10	31.61	31.80	31.28	31.47	744878
2016-08-11	31.59	31.70	31.29	31.69	533436
2016-08-12	31.65	32.05	31.54	31.98	630023
2016-08-15	32.08	32.50	31.98	32.50	978600
2016-08-16	32.28	32.69	32.02	32.04	953085
2016-08-17	32.00	32.23	31.40	31.57	753714
2016-08-18	31.64	31.87	31.46	31.49	1075722
2016-08-19	31.32	31.52	31.30	31.45	587176
2016-08-22	31.29	31.66	31.04	31.65	495535
2016-08-23	31.80	32.22	31.80	32.06	420894
2016-08-24	32.00	32.10	30.78	31.77	630258
2016-08-25	31.84	32.07	31.64	31.99	1006181
2016-08-26	31.98	32.39	31.94	32.30	963539
2016-08-29	32.26	32.50	32.17	32.33	512503
2016-08-30	32.17	32.64	32.17	32.60	862021
2016-08-31	32.48	33.01	32.38	32.95	1172964
2016-09-01	33.03	33.57	32.90	33.37	1387860
2016-09-02	33.45	33.74	33.32	33.51	597662
2016-09-06	33.46	33.80	33.35	33.79	684784
2016-09-07	33.74	34.06	33.62	34.06	838745
2016-09-08	33.87	34.19	33.70	33.78	1563093
2016-09-09	33.60	33.65	32.75	32.79	1353562
2016-09-12	32.64	33.09	32.60	32.99	1080449
2016-09-13	32.66	32.90	31.80	32.12	937792
2016-09-14	32.43	33.89	31.72	31.89	1402410
2016-09-15	31.94	32.55	31.49	31.97	1587477
2016-09-16	31.81	31.94	31.26	31.34	1883654
2016-09-19	31.38	32.26	31.34	32.23	1139788
2016-09-20	32.35	32.55	31.70	31.76	858838
2016-09-21	31.99	32.39	31.59	32.36	533146
2016-09-22	31.96	32.50	31.96	32.36	1195262
2016-09-23	32.24	32.33	31.91	32.18	758962
2016-09-26	31.84	32.20	31.68	31.78	500294
2016-09-27	32.59	32.84	32.29	32.50	1047655
2016-09-28	32.72	33.20	32.53	33.16	946740
2016-09-29	33.10	33.30	32.03	32.18	1106189
2016-09-30	32.27	32.41	31.77	32.15	981649
2016-10-03	32.17	32.60	32.02	32.55	876212
2016-10-04	32.85	33.20	32.34	32.51	731916
2016-10-05	32.75	32.75	32.46	32.54	546204
2016-10-06	32.59	33.32	32.26	32.84	987015
2016-10-07	32.71	32.89	32.44	32.75	963297
2016-10-10	32.87	33.15	32.74	32.92	372188
2016-10-11	32.83	32.83	32.29	32.34	785466
2016-10-12	32.40	32.54	32.10	32.35	485336
2016-10-13	32.00	32.16	31.09	31.79	643725
2016-10-14	32.00	32.46	31.79	31.82	503783
2016-10-17	31.88	31.96	31.18	31.40	896176
2016-10-18	31.58	31.95	31.56	31.74	704038
2016-10-19	31.89	32.12	31.68	31.99	519043
2016-10-20	31.97	32.26	31.79	32.21	768244
2016-10-21	32.12	32.34	31.94	32.18	324484
2016-10-24	32.27	32.85	32.27	32.66	2048535
2016-10-25	32.53	33.34	32.27	32.72	999250
2016-10-26	32.56	32.93	32.13	32.90	1337899
2016-10-27	32.94	33.36	31.85	31.94	1982243
2016-10-28	33.50	33.50	31.26	31.51	2737864
2016-10-31	31.60	31.96	31.43	31.93	2067716
2016-11-01	32.12	32.32	31.77	32.04	995364
2016-11-02	31.85	32.21	31.45	31.81	730676
2016-11-03	31.80	31.97	31.31	31.75	623909
2016-11-04	31.70	31.88	31.22	31.24	850826
2016-11-07	31.78	32.16	31.57	32.04	1076465
2016-11-08	31.88	32.24	31.54	31.64	1460155
2016-11-09	31.23	32.17	30.57	31.82	970540
2016-11-10	32.00	32.15	30.61	30.87	1889487
2016-11-11	30.81	31.50	30.76	31.16	1195640
2016-11-14	31.07	31.71	30.88	31.15	1203450
2016-11-15	31.16	32.13	31.03	31.99	1040326
2016-11-16	31.73	32.28	31.68	32.15	964817
2016-11-17	31.98	32.70	31.95	32.61	501935
2016-11-18	32.70	33.10	32.48	32.62	812418
2016-11-21	32.85	32.99	31.69	32.78	1074925
2016-11-22	32.79	32.83	31.51	31.96	1328045
2016-11-23	31.72	32.00	31.28	31.83	1409021
2016-11-25	31.81	32.05	31.06	31.69	502557
2016-11-28	31.48	31.76	31.13	31.16	1706255
2016-11-29	30.21	30.61	29.07	30.32	4834972
2016-11-30	30.23	30.98	29.68	30.01	1846203
2016-12-01	30.09	30.42	28.71	29.06	4396242
2016-12-02	29.00	29.35	28.73	28.98	1695875
2016-12-05	29.02	29.56	28.81	28.98	1489894
2016-12-06	28.98	29.10	28.61	28.96	2161412
2016-12-07	29.18	29.35	28.71	29.26	1757422
2016-12-08	29.63	29.70	29.06	29.35	1384865
2016-12-09	29.31	29.59	29.02	29.24	1206766
2016-12-12	29.07	29.49	28.95	29.08	908293
2016-12-13	29.06	29.40	28.96	29.19	1027148
2016-12-14	29.17	29.19	28.85	28.91	860212
2016-12-15	29.09	29.15	28.74	28.89	1166411
2016-12-16	29.03	29.46	28.63	29.44	2972791
2016-12-19	29.37	29.64	29.20	29.29	1061886
2016-12-20	29.44	29.71	28.85	29.55	814866
2016-12-21	29.63	29.63	29.22	29.25	725759
2016-12-22	29.08	29.08	28.55	28.91	1046675
2016-12-23	28.94	29.12	28.74	28.94	705572
2016-12-27	29.09	29.26	28.82	28.99	471198
2016-12-28	29.05	29.05	28.66	28.79	781408
2016-12-29	28.90	29.04	28.52	28.96	870602
2016-12-30	29.10	29.19	28.43	28.60	1031921
2017-01-03	28.73	29.17	28.51	28.87	1696937
2017-01-04	28.89	30.20	28.89	29.77	2779366
2017-01-05	29.87	30.19	29.77	30.05	1502284
2017-01-06	30.05	30.08	29.77	29.92	725662
2017-01-09	29.98	30.33	29.54	30.33	1511444
2017-01-10	30.35	30.76	30.11	30.68	1066917
2017-01-11	30.60	31.45	30.60	31.36	1268787
2017-01-12	31.33	31.53	30.81	31.43	844714
2017-01-13	31.50	31.66	31.22	31.43	393993
2017-01-17	31.28	31.51	31.00	31.17	1271301
2017-01-18	31.22	31.29	31.03	31.22	513359
2017-01-19	31.26	31.26	30.87	31.12	786990
2017-01-20	31.15	31.32	31.05	31.29	397628
2017-01-23	31.19	31.38	30.82	31.18	426444
2017-01-24	31.16	31.63	31.16	31.49	427591
2017-01-25	31.74	32.04	31.66	31.90	606421
2017-01-26	32.20	32.37	31.85	32.16	807639
2017-01-27	32.28	32.43	32.17	32.30	743850
2017-01-30	32.19	32.19	31.66	31.97	756881
2017-01-31	31.98	32.18	31.84	32.13	737865
2017-02-01	32.13	32.28	31.64	32.21	885653
2017-02-02	32.06	32.48	31.40	32.20	614688
2017-02-03	32.46	32.75	32.34	32.51	625460
2017-02-06	32.54	32.70	32.13	32.41	641930
2017-02-07	32.55	33.48	32.29	32.60	749306
2017-02-08	32.61	32.81	32.30	32.39	599081
2017-02-09	32.53	32.85	32.16	32.65	799315
2017-02-10	32.81	32.85	32.58	32.81	581768
2017-02-13	32.92	33.25	32.53	32.56	1645913
2017-02-14	32.35	32.75	32.27	32.64	1630696
2017-02-15	32.64	32.89	32.53	32.81	1918442
2017-02-16	34.14	37.48	33.95	35.35	6939800
2017-02-17	35.38	36.28	35.18	35.43	1582319
2017-02-21	35.10	35.76	34.89	35.71	1675459
2017-02-22	35.49	36.19	35.48	35.58	1333176
2017-02-23	35.79	35.83	35.50	35.54	1191874
2017-02-24	35.14	35.67	34.92	35.53	1167845
2017-02-27	34.64	35.63	33.06	35.46	798528
2017-02-28	35.18	35.51	35.00	35.02	942907
2017-03-01	35.28	35.68	35.04	35.57	1399945
2017-03-02	35.57	35.57	35.05	35.09	774160
2017-03-03	35.09	35.19	34.78	35.16	1167827
2017-03-06	35.01	35.39	34.76	35.28	710810
2017-03-07	35.35	35.77	35.07	35.66	1730526
2017-03-08	35.76	35.94	35.54	35.85	1322868
2017-03-09	35.91	36.25	35.69	36.07	1241408
2017-03-10	36.13	36.55	36.13	36.51	1500542
2017-03-13	36.49	36.50	36.19	36.30	976894
2017-03-14	36.12	36.31	35.75	36.01	601571
2017-03-15	36.00	36.41	35.92	36.40	1050323
2017-03-16	36.33	36.66	36.29	36.43	520054
2017-03-17	36.44	36.71	36.13	36.14	755234
2017-03-20	36.11	36.29	35.84	36.00	500646
2017-03-21	36.08	36.43	35.58	35.59	1625037
2017-03-22	35.50	36.08	35.37	35.99	826602
2017-03-23	35.90	36.16	35.39	35.67	849369
2017-03-24	35.81	36.04	35.40	35.61	702464
2017-03-27	35.31	35.83	34.83	35.51	537878
2017-03-28	35.47	35.83	35.22	35.54	891823
2017-03-29	35.47	35.61	35.29	35.58	652661
2017-03-30	35.59	36.03	35.20	35.53	446518
2017-03-31	35.46	36.03	35.23	35.40	465605
2017-04-03	35.58	35.79	35.17	35.22	818902
2017-04-04	35.19	35.38	34.92	34.97	568700
2017-04-05	35.05	35.13	34.77	34.94	1406624
2017-04-06	35.52	35.58	34.95	35.15	1717231
2017-04-07	35.07	35.36	34.75	34.81	1075710
2017-04-10	34.77	35.24	34.77	35.22	775872
2017-04-11	35.08	35.37	34.99	35.16	692133
2017-04-12	35.09	35.60	35.01	35.57	1058725
2017-04-13	35.66	36.02	35.53	35.64	654422
2017-04-17	35.74	36.43	35.63	35.91	500814
2017-04-18	35.74	36.53	35.74	36.45	1788922
2017-04-19	36.50	36.84	36.45	36.78	1262586
2017-04-20	36.90	36.98	36.62	36.85	1157075
2017-04-21	36.98	37.07	36.47	36.68	1293933
2017-04-24	37.17	37.41	36.95	37.37	775453
2017-04-25	37.47	37.61	37.27	37.44	721538
2017-04-26	37.52	37.74	37.10	37.31	1068185
2017-04-27	37.53	37.97	37.34	37.65	1540930
2017-04-28	37.97	37.97	36.60	36.74	2158643
2017-05-01	36.85	37.49	36.80	37.36	1448346
2017-05-02	37.20	37.36	36.73	37.24	1331548
2017-05-03	37.02	37.23	36.37	36.53	1518903
2017-05-04	36.52	37.35	36.44	37.24	1138987
2017-05-05	37.09	37.48	37.09	37.40	775608
2017-05-08	37.22	37.50	36.86	37.44	741600
2017-05-09	37.37	37.53	37.30	37.51	873648
2017-05-10	37.48	37.84	37.01	37.74	616395
2017-05-11	37.75	37.79	36.89	36.96	1386920
2017-05-12	37.02	37.05	36.62	36.72	711286
2017-05-15	36.76	37.31	36.76	37.27	760037
2017-05-16	37.41	38.18	37.27	37.71	2067514
2017-05-17	37.33	37.41	36.76	36.80	1449749
2017-05-18	36.83	37.01	36.43	36.52	1046971
2017-05-19	36.83	37.10	36.52	36.94	1498292
2017-05-22	36.98	37.19	36.94	37.02	1286182
2017-05-23	37.12	37.21	36.80	37.10	2241443
2017-05-24	37.22	37.30	36.91	36.99	1023860
2017-05-25	37.16	37.79	37.08	37.70	1878303
2017-05-26	37.77	37.85	37.00	37.18	2029701
2017-05-30	37.04	37.35	36.90	37.33	1713984
2017-05-31	37.49	37.76	36.99	37.58	9193455
2017-06-01	37.72	38.07	37.43	38.02	1580074
2017-06-02	38.08	38.75	38.01	38.66	1598995
2017-06-05	38.66	39.13	38.44	38.95	1272359
2017-06-06	38.78	39.17	38.75	38.80	1226223
2017-06-07	38.81	38.98	38.32	38.44	1101565
2017-06-08	38.41	38.73	38.34	38.65	754225
2017-06-09	38.71	38.74	36.84	37.23	1239353
2017-06-12	37.01	37.72	35.85	37.05	1700620
2017-06-13	37.17	38.84	37.17	38.40	2730262
2017-06-14	38.05	38.85	36.66	38.47	2565895
2017-06-15	38.07	38.70	37.76	38.64	849718
2017-06-16	38.66	38.85	38.29	38.33	799601
2017-06-19	38.68	38.90	38.50	38.81	452195
2017-06-20	38.75	39.01	38.37	38.39	452936
2017-06-21	38.50	38.74	38.30	38.48	528886
2017-06-22	38.53	38.90	38.38	38.70	741691
2017-06-23	38.71	39.32	38.56	38.84	1081086
2017-06-26	38.97	39.23	38.43	38.47	833672
2017-06-27	38.28	38.47	37.75	37.78	841078
2017-06-28	37.94	38.76	37.79	38.46	540294
2017-06-29	38.39	38.39	37.67	37.96	569274
2017-06-30	38.12	38.64	38.10	38.41	702323
2017-07-03	38.42	38.59	37.72	37.80	554504
2017-07-05	38.02	38.95	38.00	38.66	1127726
2017-07-06	38.40	38.91	38.21	38.57	1013536
2017-07-07	38.60	39.11	38.60	39.09	969188
2017-07-10	39.08	39.32	38.76	38.77	818177
2017-07-11	38.77	39.04	38.60	39.01	696890
2017-07-12	39.38	39.83	39.09	39.68	1228304
2017-07-13	39.88	39.94	39.31	39.54	529091
2017-07-14	39.73	39.99	39.47	39.84	508420
2017-07-17	39.96	39.96	39.17	39.44	914321
2017-07-18	39.41	39.56	39.15	39.56	530581
2017-07-19	39.78	39.99	39.49	39.62	460249
2017-07-20	39.66	39.88	39.23	39.73	397995
2017-07-21	39.61	39.83	39.40	39.59	487957
2017-07-24	39.58	39.73	39.36	39.67	362123
2017-07-25	39.85	39.99	39.31	39.82	700939
2017-07-26	39.96	39.99	39.33	39.68	887243
2017-07-27	39.96	40.00	38.90	39.28	1353449
2017-07-28	39.98	40.21	39.15	39.21	1354453
2017-07-31	39.36	39.47	38.41	38.76	1410929
2017-08-01	38.86	38.90	38.43	38.69	1535800
2017-08-02	38.70	38.85	38.27	38.55	1145382
2017-08-03	38.46	38.47	38.04	38.35	976338
2017-08-04	38.32	38.51	37.88	37.94	587196
2017-08-07	37.96	38.52	37.96	38.37	736023
2017-08-08	38.30	38.58	38.06	38.19	384263
2017-08-09	37.93	37.99	37.26	37.42	1752964
2017-08-10	37.12	37.32	36.48	36.79	1111985
2017-08-11	36.79	37.76	36.69	37.63	1152967
2017-08-14	37.97	38.04	37.78	37.83	655478
2017-08-15	37.82	37.96	37.62	37.77	690603
2017-08-16	37.82	37.98	37.66	37.74	543651
2017-08-17	37.65	37.82	36.94	36.96	497475
2017-08-18	36.98	37.53	36.77	37.33	646830
2017-08-21	37.30	37.60	37.08	37.54	592392
2017-08-22	37.66	38.09	37.63	37.94	513121
2017-08-23	37.62	38.12	37.62	37.99	410611
2017-08-24	38.11	38.17	37.76	38.06	367180
2017-08-25	38.21	38.40	37.67	37.86	429265
2017-08-28	37.95	38.13	37.84	38.03	273092
2017-08-29	37.76	38.24	37.70	38.09	416446
2017-08-30	38.10	38.37	37.95	38.25	770287
2017-08-31	38.30	38.78	38.23	38.71	630701
2017-09-01	38.76	39.17	38.35	38.70	682634
2017-09-05	38.60	38.78	38.28	38.74	525109
2017-09-06	38.79	38.87	38.37	38.69	527907
2017-09-07	38.73	39.14	38.60	38.66	1059156
2017-09-08	38.66	38.75	38.40	38.50	661093
2017-09-11	38.71	39.01	38.52	38.55	1087435
2017-09-12	38.60	38.78	38.26	38.29	996731
2017-09-13	38.11	38.24	37.85	38.07	576756
2017-09-14	37.93	38.15	37.45	37.96	1279776
2017-09-15	38.11	38.46	37.89	38.04	887563
2017-09-18	38.02	38.44	38.02	38.12	459684
2017-09-19	38.18	38.67	38.04	38.15	624043
2017-09-20	38.08	38.63	37.72	38.50	776123
2017-09-21	38.45	38.59	37.99	38.56	588596
2017-09-22	38.56	38.82	38.23	38.60	558994
2017-09-25	38.62	38.99	38.48	38.72	1019814
2017-09-26	38.84	38.98	38.70	38.83	773863
2017-09-27	39.01	40.07	38.94	39.90	1007956
2017-09-28	39.79	40.04	39.51	39.86	1267217
2017-09-29	39.81	40.53	39.66	40.15	1474850
2017-10-02	40.13	40.65	40.06	40.21	1017037
2017-10-03	40.38	40.74	40.37	40.47	1306471
2017-10-04	40.45	41.16	40.34	40.87	1193991
2017-10-05	40.87	41.09	40.69	41.00	446566
2017-10-06	40.86	41.22	40.81	40.91	655527
2017-10-09	40.92	41.14	40.66	40.80	436274
2017-10-10	40.95	41.10	40.54	40.66	738120
2017-10-11	40.73	40.98	40.48	40.70	1178478
2017-10-12	40.70	41.38	40.61	41.07	648771
2017-10-13	41.19	41.36	40.89	40.97	580708
2017-10-16	41.06	41.63	40.76	41.58	2094126
2017-10-17	41.71	41.92	41.15	41.56	569119
2017-10-18	41.42	41.74	41.42	41.69	875268
2017-10-19	41.64	41.91	41.47	41.86	631158
2017-10-20	41.91	42.13	41.84	41.98	538796
2017-10-23	42.06	42.27	41.86	42.10	1463394
2017-10-24	42.17	42.48	41.88	42.04	787035
2017-10-25	41.99	42.47	41.84	42.07	1417716
2017-10-26	41.03	41.50	39.22	40.55	2414283
2017-10-27	40.67	41.22	40.25	40.61	1494040
2017-10-30	40.32	40.71	39.87	40.07	984152
2017-10-31	40.12	40.66	39.98	40.20	844335
2017-11-01	40.23	40.23	39.36	39.93	1479597
2017-11-02	39.93	40.95	39.79	40.48	731631
2017-11-03	40.55	40.83	40.24	40.55	354518
2017-11-06	40.39	40.85	40.36	40.77	524937
2017-11-07	40.67	40.90	40.58	40.60	699515
2017-11-08	40.61	40.83	40.53	40.73	397474
2017-11-09	40.46	40.60	39.73	40.01	396871
2017-11-10	39.92	40.11	39.70	39.86	461933
2017-11-13	39.78	39.99	39.64	39.81	362209
2017-11-14	39.66	40.05	39.15	39.77	768495
2017-11-15	39.64	39.85	39.36	39.69	676460
2017-11-16	39.77	40.39	39.77	40.11	295897
2017-11-17	40.04	40.15	39.89	39.94	325452
2017-11-20	40.14	40.26	39.61	39.69	342951
2017-11-21	40.91	41.10	40.47	41.01	852543
2017-11-22	40.94	40.99	40.33	40.50	387399
2017-11-24	40.63	40.96	40.44	40.88	131364
2017-11-27	40.80	41.17	40.71	40.90	570091
2017-11-28	40.93	41.63	40.88	41.54	453655
2017-11-29	41.54	41.62	40.63	40.99	612672
2017-11-30	41.17	41.63	40.96	41.29	592703
2017-12-01	41.23	41.30	40.05	40.97	600137
2017-12-04	41.10	41.18	40.20	40.48	817119
2017-12-05	40.35	41.17	40.25	40.65	737541
2017-12-06	40.63	40.86	39.97	40.10	1101958
2017-12-07	40.14	40.89	40.06	40.56	547999
2017-12-08	40.87	40.93	40.58	40.63	447581
2017-12-11	40.59	41.41	40.33	41.38	678155
2017-12-12	41.95	42.50	41.47	41.52	1362168
2017-12-13	41.47	42.07	41.39	41.49	762717
2017-12-14	41.77	42.00	41.27	41.30	1060412
2017-12-15	41.50	41.69	40.81	41.00	1607025
2017-12-18	41.29	41.46	40.52	40.73	1296443
2017-12-19	40.74	41.18	40.58	40.84	1791905
2017-12-20	41.01	41.10	40.07	40.38	981176
2017-12-21	40.60	40.81	40.29	40.40	1248580
2017-12-22	40.44	40.53	40.14	40.44	889497
2017-12-26	40.30	40.68	39.80	40.15	491602
2017-12-27	40.13	40.48	39.73	40.43	613566
2017-12-28	40.45	40.54	39.96	40.29	483887
2017-12-29	40.41	40.78	40.15	40.48	451269
2018-01-02	40.68	40.74	40.17	40.61	818299
2018-01-03	40.87	41.39	40.86	41.05	603745
2018-01-04	41.22	41.69	41.09	41.46	956175
2018-01-05	41.62	41.87	41.34	41.85	526282
2018-01-08	41.62	42.26	41.59	42.21	530525
2018-01-09	42.26	42.66	42.18	42.27	636879
2018-01-10	42.30	48.25	41.45	47.69	9913753
2018-01-11	49.87	51.39	48.88	50.34	10347942
2018-01-12	50.54	50.54	49.20	49.47	4848690
2018-01-16	49.15	49.39	47.72	48.48	2415581
2018-01-17	48.53	49.82	48.51	49.71	3122291
2018-01-18	49.48	50.17	49.11	49.94	2756641
2018-01-19	50.11	50.29	49.85	49.98	2541726
2018-01-22	50.04	50.36	49.69	49.97	1909639
2018-01-23	50.19	50.69	49.78	50.44	4097958
2018-01-24	50.70	50.75	50.18	50.25	1907712
2018-01-25	50.40	50.68	49.97	50.51	1629972
2018-01-26	50.76	50.77	50.13	50.14	1266496
2018-01-29	50.06	50.26	49.23	49.29	1129531
2018-01-30	48.92	50.21	48.68	49.95	1283820
2018-01-31	50.17	50.73	49.96	50.28	1382505
2018-02-01	50.17	50.24	49.43	49.58	605634
2018-02-02	49.48	50.14	48.78	48.94	679594
2018-02-05	48.58	49.56	47.33	47.34	934882
2018-02-06	46.63	47.64	45.70	47.48	1496198
2018-02-07	47.57	49.13	46.45	48.28	1328825
2018-02-08	48.27	49.97	47.70	47.74	1528369
2018-02-09	47.92	48.63	46.73	48.15	2407594
2018-02-12	48.67	48.99	48.23	48.48	724248
2018-02-13	48.45	49.11	48.21	49.01	975303
2018-02-14	48.81	50.09	48.72	49.76	1339357
2018-02-15	50.11	50.44	49.55	50.28	1964127
2018-02-16	51.03	51.15	49.35	50.00	1114525
2018-02-20	49.76	51.18	49.01	50.45	2175680
2018-02-21	50.39	50.94	49.03	50.11	1528179
2018-02-22	50.06	50.56	49.79	50.16	1229086
2018-02-23	50.17	50.65	49.91	50.49	919987
2018-02-26	50.48	50.69	50.05	50.26	975274
2018-02-27	50.08	50.61	49.69	49.73	875669
2018-02-28	49.74	50.16	49.32	49.52	964825
2018-03-01	49.61	49.82	49.02	49.34	807215
2018-03-02	48.85	50.27	48.13	50.23	892785
2018-03-05	50.15	51.87	49.99	51.79	1445747
2018-03-06	52.00	52.35	51.06	51.58	614397
2018-03-07	51.20	52.49	50.90	52.49	1065007
2018-03-08	52.28	52.41	51.44	51.93	576773
2018-03-09	52.36	52.63	51.85	51.94	765383
2018-03-12	51.85	52.25	51.61	52.12	652971
2018-03-13	52.28	52.64	52.02	52.23	533740
2018-03-14	52.19	52.20	51.62	52.11	536089
2018-03-15	52.00	52.27	51.60	52.08	682555
2018-03-16	52.20	52.67	51.91	52.59	1094719
2018-03-19	52.04	52.22	51.34	52.10	616356
2018-03-20	52.13	52.91	51.12	52.68	966111
2018-03-21	52.45	53.38	52.42	53.14	960847
2018-03-22	52.38	52.87	51.27	52.41	1322979
2018-03-23	52.29	52.39	51.27	51.55	929976
2018-03-26	52.05	53.29	51.80	53.20	605020
2018-03-27	53.61	53.99	52.01	52.30	1269930
2018-03-28	52.20	52.20	51.33	51.54	1068402
2018-03-29	51.96	53.80	51.78	53.64	1453599
2018-04-02	53.41	53.66	51.42	51.84	846738
2018-04-03	50.44	51.22	48.92	49.00	3430988
2018-04-04	46.13	49.01	46.10	48.98	18212417
2018-04-05	48.96	49.15	47.54	48.17	3141164
2018-04-06	48.25	48.70	47.69	48.32	4167282
2018-04-09	48.80	49.01	48.38	48.41	2306699
2018-04-10	48.90	49.05	48.44	48.92	1778835
2018-04-11	48.76	49.82	48.76	49.56	1362903
2018-04-12	49.96	50.69	49.60	50.41	1527941
2018-04-13	50.75	50.94	49.37	50.09	2424869
2018-04-16	50.56	50.75	50.10	50.71	1603414
2018-04-17	51.38	51.51	51.00	51.23	1882488
2018-04-18	51.38	51.82	51.09	51.73	943634
2018-04-19	51.58	51.84	50.58	50.62	1064778
2018-04-20	50.62	50.79	50.19	50.37	1621885
2018-04-23	50.66	50.70	50.01	50.21	1252894
2018-04-24	50.59	51.12	49.54	50.01	1791883
2018-04-25	49.83	50.08	49.07	49.16	1449103
2018-04-26	49.48	50.29	49.29	49.82	1104758
2018-04-27	50.07	50.33	49.64	50.01	1995962
2018-04-30	50.00	50.23	49.42	49.65	1351838
2018-05-01	49.49	50.11	49.27	49.99	1537879
2018-05-02	50.13	50.77	47.95	48.30	1989874
2018-05-03	47.99	48.71	47.58	47.98	1298819
2018-05-04	47.75	48.71	47.51	48.26	1507331
2018-05-07	48.30	48.97	48.11	48.75	1549861
2018-05-08	48.75	49.62	48.42	49.21	2060325
2018-05-09	49.46	49.48	48.88	49.00	1058826
2018-05-10	49.07	49.25	48.87	49.04	829304
2018-05-11	49.11	49.66	48.95	49.19	3590365
2018-05-14	49.21	49.47	48.14	48.42	1950441
2018-05-15	48.03	48.68	47.91	48.56	1846733
2018-05-16	48.81	49.30	48.77	49.17	1156316
2018-05-17	49.06	49.63	48.93	49.52	1689569
2018-05-18	49.33	50.05	49.27	49.92	1061292
2018-05-21	50.05	50.42	49.76	49.98	1391781
2018-05-22	49.98	50.13	49.51	49.54	952637
2018-05-23	49.39	50.02	49.13	50.00	858786
2018-05-24	49.92	50.37	49.70	50.17	1120052
2018-05-25	50.14	50.48	50.02	50.20	715786
2018-05-29	49.85	50.13	49.56	50.03	1099349
2018-05-30	50.20	50.41	49.76	49.81	1651278
2018-05-31	49.98	51.14	49.85	50.91	2765436
2018-06-01	51.04	51.38	50.83	50.93	1026778
2018-06-04	50.92	51.40	50.76	51.30	911796
2018-06-05	51.51	52.25	51.35	52.04	1188846
2018-06-06	51.94	52.30	51.67	52.27	755258
2018-06-07	52.50	52.50	50.83	51.51	587091
2018-06-08	51.42	51.72	51.10	51.68	471412
2018-06-11	51.96	52.13	51.68	51.97	620230
2018-06-12	51.87	52.70	51.79	52.62	1226639
2018-06-13	52.94	53.10	52.33	52.42	1291011
2018-06-14	52.45	53.04	52.26	53.02	1212456
2018-06-15	52.99	53.38	52.50	53.32	2281140
2018-06-18	53.18	54.60	52.90	54.51	2357354
2018-06-19	53.88	55.07	52.96	54.67	2443424
2018-06-20	55.04	55.25	54.44	54.55	2894818
2018-06-21	54.74	55.02	53.94	54.51	1389323
2018-06-22	54.47	54.96	53.84	54.88	3091185
2018-06-25	54.51	54.83	52.13	52.44	2339935
2018-06-26	52.78	53.04	52.42	52.59	1413524
2018-06-27	52.88	53.23	51.24	51.34	1015595
2018-06-28	51.18	51.95	51.02	51.87	1321704
2018-06-29	52.02	52.36	51.86	51.90	2793254
2018-07-02	51.64	52.34	51.26	52.30	1619441
2018-07-03	52.39	52.83	52.24	52.54	622904
2018-07-05	52.82	53.22	52.44	53.02	1584352
2018-07-06	52.48	54.24	52.47	54.19	830316
2018-07-09	54.40	54.53	53.68	54.04	847889
2018-07-10	54.28	54.30	53.50	53.77	592218
2018-07-11	53.33	53.98	53.01	53.55	426717
2018-07-12	53.97	54.65	53.85	54.61	787383
2018-07-13	54.59	54.90	54.13	54.39	572775
2018-07-16	54.55	54.66	53.91	54.02	391905
2018-07-17	53.63	54.19	53.45	53.97	855627
2018-07-18	53.96	54.10	53.49	53.91	510791
2018-07-19	53.79	54.88	53.74	54.71	1236976
2018-07-20	54.59	55.82	54.30	55.57	1458333
2018-07-23	55.63	56.14	55.29	55.77	1441899
2018-07-24	56.20	56.30	54.24	54.75	1278447
2018-07-25	54.62	56.20	53.95	56.13	1297991
2018-07-26	55.92	56.31	55.34	55.79	863358
2018-07-27	55.95	55.95	53.66	54.51	985994
2018-07-30	54.47	54.88	52.50	52.74	682319
2018-07-31	53.11	54.36	52.67	53.07	2138284
2018-08-01	53.24	55.04	53.19	53.96	1432887
2018-08-02	54.04	54.85	53.72	54.35	1569794
2018-08-03	57.46	60.97	56.36	56.75	2551076
2018-08-06	57.89	57.89	55.16	55.81	1813427
2018-08-07	55.66	55.89	54.77	55.73	1047845
2018-08-08	55.75	56.20	55.04	55.09	955225
2018-08-09	55.39	55.95	55.15	55.53	615888
2018-08-10	55.20	56.07	55.20	55.50	536132
2018-08-13	55.43	56.28	55.13	55.19	503532
2018-08-14	55.36	55.90	55.23	55.42	617396
2018-08-15	55.11	55.78	54.45	54.57	970792
2018-08-16	54.74	55.48	54.67	55.23	1011635
2018-08-17	55.69	55.92	55.10	55.85	495053
2018-08-20	55.79	56.77	55.79	56.15	1277145
2018-08-21	56.29	56.87	56.10	56.23	1070015
2018-08-22	56.24	56.84	55.88	56.67	1288899
2018-08-23	56.75	57.21	56.54	56.86	1320629
2018-08-24	57.25	57.98	57.11	57.60	1257086
2018-08-27	58.00	58.67	57.79	58.39	1278296
2018-08-28	58.43	58.64	58.01	58.40	1189109
2018-08-29	58.53	59.08	58.36	58.62	902634
2018-08-30	58.65	58.97	58.26	58.78	1155972
2018-08-31	58.80	59.44	58.57	59.34	1093913
2018-09-04	59.00	59.52	58.79	59.00	1317459
2018-09-05	58.40	58.41	54.83	55.13	3266403
2018-09-06	55.27	57.25	55.12	55.15	4328903
2018-09-07	54.40	54.76	53.15	53.34	3139075
2018-09-10	54.49	55.15	53.70	54.94	1999099
2018-09-11	54.50	56.10	54.49	55.95	1349311
2018-09-12	55.91	57.14	55.91	57.08	1269087
2018-09-13	57.49	57.85	57.09	57.66	1215347
2018-09-14	57.65	58.27	57.15	57.51	1218275
2018-09-17	57.31	57.33	55.39	55.59	1377146
2018-09-18	55.38	56.24	55.38	56.01	1246491
2018-09-19	55.86	56.20	54.32	55.11	2330264
2018-09-20	55.36	55.65	54.11	55.21	2129149
2018-09-21	55.50	55.50	54.49	55.01	3785929
2018-09-24	54.73	55.50	54.27	55.25	1552083
2018-09-25	55.27	55.93	55.13	55.48	1795936
2018-09-26	55.45	56.41	55.18	56.00	1210875
2018-09-27	56.30	56.73	56.10	56.25	1092345
2018-09-28	56.18	57.05	56.15	56.83	1775066
2018-10-01	57.42	57.66	55.72	55.84	1605066
2018-10-02	55.73	55.88	54.70	55.00	943366
2018-10-03	55.35	55.35	54.61	55.25	1159386
2018-10-04	55.25	56.04	54.80	55.02	2527042
2018-10-05	55.15	55.70	52.75	53.74	1701824
2018-10-08	53.59	54.22	51.82	53.18	1337176
2018-10-09	53.24	54.04	52.73	53.09	1383913
2018-10-10	52.80	53.12	51.10	51.30	1897858
2018-10-11	50.85	51.10	49.39	49.51	1953285
2018-10-12	50.52	51.94	50.29	51.11	1610262
2018-10-15	51.31	51.45	50.35	50.61	836754
2018-10-16	50.99	51.88	50.66	51.78	2510012
2018-10-17	51.79	52.65	51.03	52.53	1504377
2018-10-18	52.39	52.69	51.01	51.34	1449509
2018-10-19	51.76	51.84	50.02	50.29	1113390
2018-10-22	50.34	50.77	49.20	49.92	2716163
2018-10-23	52.30	52.50	50.86	51.78	3721179
2018-10-24	51.80	52.03	49.42	49.49	1181938
2018-10-25	49.95	51.65	49.85	51.33	1864193
2018-10-26	49.86	51.00	49.00	49.29	1622198
2018-10-29	50.27	50.87	47.05	47.72	2377021
2018-10-30	47.82	49.47	47.36	49.02	1835221
2018-10-31	49.91	51.43	49.06	51.16	2189668
2018-11-01	51.28	52.25	50.02	51.25	2846967
2018-11-02	51.57	52.17	50.06	50.52	1600948
2018-11-05	50.37	50.80	49.13	49.48	1321922
2018-11-06	49.28	49.88	49.01	49.41	1043801
2018-11-07	49.97	52.14	49.97	52.01	1331204
2018-11-08	52.05	52.54	51.29	51.91	1149508
2018-11-09	51.50	51.76	49.44	49.94	1001354
2018-11-12	49.69	49.95	47.96	48.03	1425738
2018-11-13	48.28	48.74	46.98	47.43	2560161
2018-11-14	48.09	48.53	46.61	46.72	1659231
2018-11-15	46.71	47.76	45.95	47.23	2171947
2018-11-16	47.69	48.38	47.07	47.47	1664283
2018-11-19	47.27	47.49	45.11	45.30	1955254
2018-11-20	44.71	45.49	42.73	44.85	2391438
2018-11-21	45.19	46.29	44.94	45.54	1281503
2018-11-23	44.84	46.12	44.76	45.69	480831
2018-11-26	46.17	46.44	45.03	46.02	3309633
2018-11-27	45.75	45.93	45.20	45.58	2079853
2018-11-28	46.02	48.44	45.80	48.33	6204173
2018-11-29	47.94	48.95	47.65	48.50	2230087
2018-11-30	48.34	49.09	47.85	48.15	2978553
2018-12-03	48.68	50.00	48.26	48.98	6378772
2018-12-04	48.92	49.37	46.22	46.28	2349753
2018-12-06	45.81	47.01	44.56	46.96	3140734
2018-12-07	48.72	49.48	46.01	46.53	2403531
2018-12-10	46.32	47.32	45.85	46.13	1885800
2018-12-11	46.83	47.29	45.52	45.79	1256906
2018-12-12	46.50	46.99	46.04	46.19	1483004
2018-12-13	46.68	46.93	45.91	46.07	2423201
2018-12-14	45.60	46.31	45.14	45.74	1711622
2018-12-17	45.35	45.70	43.93	44.28	3088191
2018-12-18	43.60	44.76	43.51	44.61	3987811
2018-12-19	44.56	46.08	44.35	44.58	3097768
2018-12-20	44.38	46.76	42.25	43.65	2839732
2018-12-21	43.51	43.92	42.19	42.44	4128766
2018-12-24	42.01	42.55	40.96	41.60	1201086
2018-12-26	41.96	44.61	41.90	44.60	1792626
2018-12-27	43.95	45.31	43.05	45.30	1703269
2018-12-28	45.30	45.98	44.30	44.87	1692053
2018-12-31	45.17	45.66	44.49	45.11	1267076
2019-01-02	44.07	44.88	43.82	44.42	2159089
2019-01-03	43.88	44.42	43.06	43.37	1963118
2019-01-04	44.12	45.54	43.87	45.08	3238426
2019-01-07	45.22	45.98	45.06	45.71	1499102
2019-01-08	46.25	46.67	45.84	46.24	1152259
2019-01-09	46.15	47.37	46.05	47.32	1715199
2019-01-10	46.95	47.52	46.77	47.51	1496188
2019-01-11	47.05	47.55	46.84	47.47	1296609
2019-01-14	46.77	47.05	46.37	46.75	1265004
2019-01-15	46.83	47.49	46.43	47.19	825510
2019-01-16	47.37	48.01	47.08	47.91	1313843
2019-01-17	47.64	48.37	46.86	48.16	1145047
2019-01-18	48.70	49.03	48.15	48.84	1804179
2019-01-22	48.67	49.00	48.19	48.45	1336334
2019-01-23	48.98	48.98	47.95	48.33	1502877
2019-01-24	48.35	49.60	48.35	49.48	1571489
2019-01-25	50.53	50.83	49.70	50.68	1426092
2019-01-28	50.19	50.59	49.90	50.58	1558953
2019-01-29	50.76	50.76	49.89	50.02	937830
2019-01-30	50.52	51.08	49.56	51.04	1345567
2019-01-31	51.21	51.76	51.10	51.49	1937947
2019-02-01	51.50	52.43	51.36	51.97	1476274
2019-02-04	52.12	52.29	51.80	52.00	1341169
2019-02-05	52.15	52.41	52.00	52.20	1544735
2019-02-06	52.29	52.42	51.55	52.26	1690442
2019-02-07	52.03	52.26	51.53	52.00	1461499
2019-02-08	51.67	53.08	51.57	52.94	1679202
2019-02-11	53.55	53.98	53.12	53.74	2164706
2019-02-12	54.20	55.38	54.18	55.33	2090280
2019-02-13	55.64	56.00	55.28	55.44	1774884
2019-02-14	55.99	56.46	55.28	56.34	2720907
2019-02-15	60.53	60.86	57.19	59.86	5097349
2019-02-19	60.18	60.60	59.51	60.46	2741754
2019-02-20	59.49	60.11	58.92	59.26	2701828
2019-02-21	58.93	59.19	58.75	59.17	2123936
2019-02-22	59.30	60.34	59.30	59.88	1859006
2019-02-25	60.83	62.43	60.11	61.37	3951231
2019-02-26	61.50	61.77	60.90	61.71	1898042
2019-02-27	61.74	62.03	61.20	61.78	1300656
2019-02-28	61.54	61.87	61.08	61.58	1732150
2019-03-01	62.43	62.94	61.85	62.45	2947124
2019-03-04	63.22	64.36	61.17	61.96	1801671
2019-03-05	62.80	62.85	61.67	62.26	1402008
2019-03-06	62.36	62.49	61.50	61.63	2259240
2019-03-07	61.50	61.70	60.46	60.96	1448324
2019-03-08	60.03	60.62	54.03	60.53	2203652
2019-03-11	60.76	62.35	60.76	62.33	1457647
2019-03-12	62.55	62.92	61.72	62.11	1551115
2019-03-13	62.50	63.27	62.18	62.32	1515639
2019-03-14	62.34	63.36	62.21	63.16	1390819
2019-03-15	63.13	63.46	62.10	62.21	2352825
2019-03-18	62.60	62.99	62.16	62.60	1807780
2019-03-19	62.82	63.07	61.85	62.69	1363677
2019-03-20	62.72	63.13	61.59	62.13	1121568
2019-03-21	62.06	63.63	61.85	63.63	1304053
2019-03-22	63.36	63.70	61.78	62.14	1405724
2019-03-25	61.73	62.30	61.35	61.71	1204704
2019-03-26	62.43	62.90	61.93	62.42	1026397
2019-03-27	62.56	62.63	60.76	61.53	1116446
2019-03-28	61.94	62.78	61.66	62.76	871699
2019-03-29	63.29	63.93	62.92	63.69	1577301
2019-04-01	64.60	65.19	63.45	64.37	2224831
2019-04-02	64.53	65.00	64.09	64.74	1016171
2019-04-03	64.98	65.17	64.26	64.40	1865124
2019-04-04	64.54	64.75	62.46	63.23	1182440
2019-04-05	63.53	63.83	63.20	63.64	1005963
2019-04-08	63.62	63.93	62.82	63.72	1270806
2019-04-09	63.63	64.19	63.63	63.87	821291
2019-04-10	63.92	65.02	63.92	64.94	1042840
2019-04-11	65.10	65.76	64.80	65.67	1047188
2019-04-12	66.30	66.30	65.10	65.29	1083314
2019-04-15	65.42	65.98	64.86	65.34	803145
2019-04-16	65.51	65.90	64.70	65.07	729845
2019-04-17	65.48	65.48	63.93	63.97	1412815
2019-04-18	63.97	64.40	63.09	64.21	1359021
2019-04-22	63.78	65.08	63.58	65.02	645611
2019-04-23	65.11	66.72	65.11	66.38	1159470
2019-04-24	66.60	66.91	65.91	66.00	815567
2019-04-25	66.20	66.40	65.16	65.67	957132
2019-04-26	65.56	66.72	65.56	66.71	839109
2019-04-29	67.00	67.72	66.73	67.03	1291481
2019-04-30	67.29	67.73	66.89	67.66	1580205
2019-05-01	60.68	61.77	58.40	59.84	9477517
2019-05-02	59.67	61.05	59.33	60.35	2603545
2019-05-03	60.46	60.93	59.40	60.00	1750914
2019-05-06	58.54	60.59	58.33	60.50	1170177
2019-05-07	59.73	59.98	58.45	58.92	1736208
2019-05-08	59.08	60.16	58.85	58.90	1549990
2019-05-09	58.71	58.75	57.41	58.30	1459854
2019-05-10	57.94	59.02	57.17	58.86	1332554
2019-05-13	57.40	57.96	56.34	56.61	1463105
2019-05-14	56.98	58.39	56.94	58.15	1559311
2019-05-15	57.62	59.28	57.62	58.71	1353368
2019-05-16	58.81	60.45	58.78	59.45	2354946
2019-05-17	58.96	59.62	58.55	58.77	658047
2019-05-20	57.95	58.28	57.30	57.70	913938
2019-05-21	58.38	58.65	57.65	57.72	1285541
2019-05-22	57.45	58.24	57.28	57.69	917053
2019-05-23	56.86	57.06	56.05	56.44	998491
2019-05-24	56.73	57.25	56.37	56.82	684956
2019-05-28	56.95	57.90	56.79	56.99	1196123
2019-05-29	56.61	57.01	56.03	56.46	803430
2019-05-30	56.50	56.85	56.17	56.71	634799
2019-05-31	56.00	56.48	55.51	55.65	1311319
2019-06-03	55.54	55.81	53.95	54.28	1849446
2019-06-04	55.05	56.54	54.34	56.51	2239647
2019-06-05	57.06	57.72	56.25	57.46	1072385
2019-06-06	57.63	57.84	57.10	57.67	812594
2019-06-07	57.89	58.85	57.89	58.40	1133279
2019-06-10	59.20	59.27	58.54	58.72	1040091
2019-06-11	59.20	59.30	57.39	57.44	875105
2019-06-12	57.16	58.05	57.16	57.60	1064636
2019-06-13	57.79	57.84	57.10	57.37	1188772
2019-06-14	57.07	57.35	56.34	56.58	1301392
2019-06-17	56.61	57.21	56.50	57.10	1070147
2019-06-18	57.54	58.62	57.54	58.07	1163846
2019-06-19	58.22	58.84	58.03	58.75	910454
2019-06-20	59.31	59.67	58.31	58.64	952710
2019-06-21	58.60	58.96	58.30	58.87	1255369
2019-06-24	59.13	59.29	58.48	58.76	1118340
2019-06-25	58.67	59.16	57.11	57.20	1351107
2019-06-26	57.61	57.92	56.27	56.41	942553
2019-06-27	56.77	57.12	55.88	56.68	890076
2019-06-28	57.00	57.86	56.77	57.61	3554026
2019-07-01	58.60	59.05	58.07	58.63	1472667
2019-07-02	58.70	58.74	57.46	57.63	1804555
2019-07-03	57.76	57.91	57.10	57.67	2253837
2019-07-05	57.44	58.02	57.08	58.02	861333
2019-07-08	57.57	57.88	57.06	57.20	843435
2019-07-09	57.05	58.16	56.80	58.10	1456485
2019-07-10	58.51	59.37	57.96	58.10	1245110
2019-07-11	58.39	58.74	57.89	58.39	738002
2019-07-12	58.65	59.05	58.16	58.90	1160344
2019-07-15	59.00	59.44	58.67	58.89	740538
2019-07-16	58.97	59.01	58.20	58.89	867885
2019-07-17	58.79	59.14	58.48	58.51	628466
2019-07-18	58.24	59.40	58.09	59.25	1051492
2019-07-19	59.47	59.61	58.16	58.18	755421
2019-07-22	58.23	58.65	57.73	57.74	1313973
2019-07-23	57.99	58.36	57.56	58.24	1109130
2019-07-24	57.96	59.18	57.96	59.07	624846
2019-07-25	59.32	59.60	58.83	59.05	1151600
2019-07-26	59.21	60.70	59.21	60.49	1443586
2019-07-29	60.65	60.91	59.54	59.69	2551268
2019-07-30	49.65	50.92	47.00	49.94	15496660
2019-07-31	50.01	50.33	47.81	47.95	5637653
2019-08-01	48.06	48.23	46.34	46.79	6010293
2019-08-02	46.29	46.85	44.96	45.48	3261355
2019-08-05	44.44	44.46	43.34	43.69	3584346
2019-08-06	44.32	44.71	43.21	43.42	2658122
2019-08-07	42.70	44.47	42.51	44.21	3297318
2019-08-08	44.89	46.50	44.73	46.14	2966830
2019-08-09	45.72	46.64	45.50	45.95	2322081
2019-08-12	45.48	45.97	44.03	44.21	2310143
2019-08-13	44.34	45.72	44.10	45.01	1465141
2019-08-14	43.91	44.53	43.58	44.36	2436565
2019-08-15	44.27	44.74	43.79	44.58	1433108
2019-08-16	44.88	45.75	44.83	45.45	1235205
2019-08-19	46.08	46.26	45.21	45.21	939894
2019-08-20	45.23	45.79	44.36	45.58	1713992
2019-08-21	45.13	46.47	45.01	46.12	1574430
2019-08-22	46.20	46.20	45.45	45.80	1881149
2019-08-23	45.78	46.21	44.90	45.07	1635427
2019-08-26	45.53	45.55	44.74	45.28	1151798
2019-08-27	45.71	46.04	45.12	45.32	2763296
2019-08-28	45.22	45.80	44.88	45.59	878219
2019-08-29	46.05	46.38	45.84	46.22	918495
2019-08-30	46.59	46.87	46.23	46.61	2607989
2019-09-03	46.13	46.95	46.08	46.88	1882907
2019-09-04	47.22	47.45	46.97	47.20	1969259
2019-09-05	47.86	48.84	47.62	48.82	1389601
2019-09-06	48.79	49.49	48.25	48.90	1841013
2019-09-09	49.34	49.72	48.73	49.66	1902761
2019-09-10	49.35	50.35	49.10	50.13	1901475
2019-09-11	49.68	51.43	49.68	51.24	2846331
2019-09-12	51.69	52.76	51.30	52.15	2063547
2019-09-13	52.38	53.09	51.95	52.38	2565729
2019-09-16	51.81	52.84	51.48	52.53	1315509
2019-09-17	52.54	52.70	51.63	51.95	2259127
2019-09-18	51.95	51.95	49.49	50.40	3716787
2019-09-19	50.56	51.00	50.31	50.55	1487849
2019-09-20	50.66	50.99	49.96	50.22	1390764
2019-09-23	50.07	50.19	49.26	49.88	1481045
2019-09-24	50.00	50.24	49.20	49.62	2417718
2019-09-25	49.47	50.75	48.82	50.63	974791
2019-09-26	50.47	51.68	50.47	51.33	2105597
2019-09-27	51.34	51.66	50.30	50.69	3305899
2019-09-30	50.65	51.72	50.09	51.57	1518770
2019-10-01	51.60	51.95	49.97	50.10	1586752
2019-10-02	49.89	49.89	48.08	48.75	1268745
2019-10-03	48.55	49.17	47.79	48.96	1382412
2019-10-04	49.11	50.05	49.01	50.01	1107028
2019-10-07	50.00	50.65	49.76	50.08	1889372
2019-10-08	49.52	49.83	48.47	48.54	1147069
2019-10-09	48.97	49.22	48.24	48.25	1719702
2019-10-10	48.37	49.29	48.21	49.13	4120938
2019-10-11	49.70	51.10	49.44	50.71	1855439
2019-10-14	50.71	50.78	50.18	50.44	1531540
2019-10-15	50.13	50.85	49.90	50.46	2279419
2019-10-16	50.27	50.91	49.60	49.91	970810
2019-10-17	50.16	50.47	49.91	50.06	1287678
2019-10-18	51.09	51.09	49.37	50.14	1677406
2019-10-21	50.49	50.53	49.93	50.01	1966764
2019-10-22	50.20	50.20	48.65	48.68	1846825
2019-10-23	48.42	48.96	48.00	48.63	2598280
2019-10-24	49.20	50.69	48.68	50.46	1603503
2019-10-25	50.28	51.29	50.07	51.24	1957962
2019-10-28	51.65	51.97	51.44	51.76	1123538
2019-10-29	51.56	51.97	51.21	51.72	1917125
2019-10-30	51.80	52.33	51.64	52.07	1428283
2019-10-31	51.93	52.32	51.47	52.01	1694910
2019-11-01	57.80	58.80	54.62	57.52	3678933
2019-11-04	57.67	58.45	56.82	58.19	2355717
2019-11-05	56.28	58.27	55.74	57.91	1687174
2019-11-06	57.71	57.79	57.14	57.41	1389552
2019-11-07	57.51	58.02	57.04	57.17	1278079
2019-11-08	57.20	57.85	56.61	57.84	1420165
2019-11-11	57.39	58.47	57.05	58.39	950306
2019-11-12	58.40	58.94	57.98	58.16	1301776
2019-11-13	57.57	58.20	57.12	57.93	2204429
2019-11-14	57.74	58.55	57.66	58.19	2783852
2019-11-15	58.53	58.83	58.11	58.51	2491745
2019-11-18	58.26	58.90	57.98	58.51	2996524
2019-11-19	58.93	59.85	58.79	59.61	2090222
2019-11-20	59.35	59.83	58.87	59.29	1250548
2019-11-21	59.66	59.96	59.04	59.90	1407577
2019-11-22	59.88	60.48	59.39	59.94	1113902
2019-11-25	60.01	60.71	59.98	60.12	1141736
2019-11-26	60.04	60.69	59.83	60.49	1630082
2019-11-27	60.65	60.84	59.01	60.58	1264721
2019-11-29	60.18	60.57	60.02	60.05	786045
2019-12-02	59.99	60.19	59.00	59.15	1098559
2019-12-03	58.11	58.70	57.96	58.61	1162696
2019-12-04	59.18	59.63	58.74	59.33	834813
2019-12-05	59.34	59.53	59.04	59.08	878528
2019-12-06	59.78	59.98	59.42	59.65	1044865
2019-12-09	59.35	59.90	59.16	59.18	927648
2019-12-10	59.11	59.30	58.40	58.59	987155
2019-12-11	58.58	58.68	58.18	58.57	1058211
2019-12-12	58.58	59.24	58.41	58.89	657222
2019-12-13	59.04	59.30	58.67	59.05	1263445
2019-12-16	59.15	60.45	58.71	60.17	1434543
2019-12-17	60.17	60.26	59.51	60.10	1349552
2019-12-18	59.92	61.18	59.65	60.98	1921273
2019-12-19	60.80	61.12	60.49	60.97	2675394
2019-12-20	61.24	61.42	60.63	60.84	1879950
2019-12-23	61.01	61.24	60.80	61.16	1286502
2019-12-24	61.00	61.28	60.81	61.14	380458
2019-12-26	61.25	61.65	61.04	61.41	415614
2019-12-27	61.43	61.61	60.97	61.51	532785
2019-12-30	61.64	61.66	60.54	61.06	584946
2019-12-31	60.86	61.52	60.55	61.40	880537
2020-01-02	61.92	62.37	61.21	61.64	1324728
2020-01-03	61.04	61.55	60.77	61.14	1447398
2020-01-06	60.63	61.94	60.63	61.71	3184703
2020-01-07	61.60	61.99	61.33	61.72	1333016
2020-01-08	61.59	62.50	61.52	62.06	1598184
2020-01-09	62.66	63.21	62.12	63.14	1372766
2020-01-10	63.12	63.28	62.07	62.19	1480565
2020-01-13	62.51	62.74	62.08	62.61	1158296
2020-01-14	62.48	62.92	61.92	62.06	1744214
2020-01-15	62.04	62.78	61.82	62.29	1084833
2020-01-16	62.64	63.36	62.45	63.25	1366828
2020-01-17	63.51	63.58	62.98	63.47	1093237
2020-01-21	63.19	63.80	63.01	63.55	1229611
2020-01-22	63.60	65.01	63.50	64.95	1625745
2020-01-23	64.87	65.17	64.44	65.07	1364405
2020-01-24	65.24	65.81	64.85	65.45	1422549
2020-01-27	63.82	64.21	62.78	63.03	1075059
2020-01-28	63.41	64.34	62.98	63.98	1250981
2020-01-29	64.26	64.81	64.04	64.29	635905
2020-01-30	63.89	64.68	63.77	64.64	469532
2020-01-31	64.40	64.82	62.77	63.01	801505
2020-02-03	62.88	64.19	62.88	63.83	1235258
2020-02-04	64.69	65.63	64.38	65.28	725364
2020-02-05	65.96	66.00	63.99	64.08	632215
2020-02-06	64.15	64.78	63.76	63.92	521223
2020-02-07	63.60	63.60	62.31	62.47	1187589
2020-02-10	62.40	64.11	62.30	64.01	1113318
2020-02-11	64.46	65.25	64.15	64.56	988205
2020-02-12	64.73	65.48	63.92	65.13	1640324
2020-02-13	66.31	66.68	64.56	65.58	2153672
2020-02-14	65.65	66.74	65.49	66.26	1440965
2020-02-18	66.33	66.37	64.36	64.67	1507250
2020-02-19	64.54	65.50	64.23	65.15	1613502
2020-02-20	64.52	65.80	64.39	64.89	1753804
2020-02-21	64.40	64.57	63.52	64.00	1094414
2020-02-24	61.01	62.67	60.75	62.14	1817175
2020-02-25	62.49	62.98	59.13	59.58	2430442
2020-02-26	59.71	61.09	58.26	58.77	1771780
2020-02-27	57.21	58.60	55.46	55.52	2592717
2020-02-28	53.40	55.87	53.36	55.50	4753704
2020-03-02	56.11	57.64	55.00	57.63	2112926
2020-03-03	57.73	58.23	54.67	55.23	2061297
2020-03-04	56.26	57.12	55.48	57.09	1667311
2020-03-05	55.43	55.83	53.83	54.44	1529191
2020-03-06	52.76	53.68	51.12	52.47	2668302
2020-03-09	48.01	49.99	46.35	47.76	2391793
2020-03-10	48.93	50.18	47.53	50.03	2346048
2020-03-11	48.44	49.21	45.93	46.06	2403680
2020-03-12	42.40	44.90	41.48	42.51	5767868
2020-03-13	44.99	45.83	42.01	44.98	4468808
2020-03-16	39.89	42.01	37.96	38.31	3528175
2020-03-17	38.63	40.47	37.53	39.31	5296937
2020-03-18	36.35	38.00	29.51	34.32	3951835
2020-03-19	33.80	38.26	31.83	38.05	3707212
2020-03-20	39.08	40.52	35.57	35.68	4471115
2020-03-23	35.44	36.09	32.55	35.82	2592007
2020-03-24	37.97	40.70	37.01	38.72	5516509
2020-03-25	39.27	43.21	37.32	42.13	3127591
2020-03-26	43.29	44.84	41.27	44.51	2529065
2020-03-27	42.31	44.03	41.72	42.39	2245673
2020-03-30	42.82	44.27	41.97	43.73	2385974
2020-03-31	43.79	45.39	42.78	43.82	3254995
2020-04-01	41.77	42.57	41.12	41.37	2538561
2020-04-02	40.87	42.27	40.01	40.96	5424241
2020-04-03	40.89	42.13	39.91	41.56	1980424
2020-04-06	43.67	46.50	43.52	46.17	2315877
2020-04-07	48.19	48.25	44.79	45.27	2628114
2020-04-08	46.10	47.84	45.55	47.49	2079992
2020-04-09	48.16	51.19	48.16	49.51	2694245
2020-04-13	49.09	50.36	47.56	48.17	2049363
2020-04-14	48.90	50.01	47.89	49.98	3654682
2020-04-15	48.68	49.84	47.83	49.41	4714378
2020-04-16	49.89	50.49	47.69	48.12	2210516
2020-04-17	49.76	52.68	49.01	52.00	4323996
2020-04-20	50.91	52.26	50.25	51.19	4039183
2020-04-21	50.16	51.90	49.25	50.08	2775820
2020-04-22	51.41	51.50	50.62	51.06	1305085
2020-04-23	51.28	51.58	50.25	50.58	1112798
2020-04-24	51.09	51.59	50.07	51.21	1254768
2020-04-27	51.88	52.77	51.27	52.37	1678284
2020-04-28	53.35	54.07	52.44	53.05	1838503
2020-04-29	54.11	57.27	54.01	56.06	2451040
2020-04-30	55.15	56.22	54.35	55.16	3256417
2020-05-01	54.00	54.87	52.06	54.83	2309713
2020-05-04	54.00	55.53	53.07	55.19	3622873
2020-05-05	55.52	56.92	55.48	56.56	2416295
2020-05-06	57.00	57.10	55.80	56.35	1935535
2020-05-07	57.26	57.82	56.62	57.30	2840160
2020-05-08	58.28	58.64	57.90	58.50	1621164
2020-05-11	57.85	58.46	57.26	57.33	2633399
2020-05-12	57.34	57.91	55.37	55.44	1388422
2020-05-13	55.04	55.24	52.31	53.13	1880848
2020-05-14	52.27	54.62	51.54	54.57	2280112
2020-05-15	53.77	55.12	53.65	54.60	1314734
2020-05-18	55.98	57.80	55.49	56.87	2221131
2020-05-19	57.04	57.40	55.92	56.25	1142433
2020-05-20	57.29	57.63	56.64	56.74	1658998
2020-05-21	56.91	57.21	55.73	56.01	816620
2020-05-22	55.98	57.00	55.27	55.85	673941
2020-05-26	57.47	58.18	56.79	57.68	966073
2020-05-27	58.20	58.38	56.53	58.31	1049654
2020-05-28	58.11	59.04	57.52	57.80	1287171
2020-05-29	57.57	58.18	56.57	57.90	1251866
2020-06-01	57.54	59.23	57.54	58.89	1267673
2020-06-02	58.94	59.80	58.63	59.78	2493900
2020-06-03	59.99	60.94	59.21	60.66	1260891
2020-06-04	60.13	60.77	59.85	60.12	1086947
2020-06-05	60.97	62.18	60.39	60.74	1654868
2020-06-08	60.70	61.26	60.58	60.96	1414273
2020-06-09	60.58	60.82	59.70	59.76	1014318
2020-06-10	59.68	59.93	58.38	58.88	962953
2020-06-11	57.07	57.15	55.48	55.56	1386849
2020-06-12	57.28	57.67	55.62	56.65	1833779
2020-06-15	55.48	56.84	54.85	56.76	1179678
2020-06-16	58.26	59.21	57.17	57.91	1113327
2020-06-17	58.60	58.98	57.18	57.73	1025979
2020-06-18	57.90	59.23	57.58	59.18	1573670
2020-06-19	59.85	60.38	58.01	58.63	1602424
2020-06-22	58.29	59.28	58.04	59.08	919469
2020-06-23	59.62	59.73	57.88	57.91	1165643
2020-06-24	57.75	57.75	55.21	55.49	1682320
2020-06-25	55.22	55.22	54.29	55.07	1377268
2020-06-26	55.18	55.65	54.22	54.26	4573011
2020-06-29	54.68	55.40	53.45	55.39	740597
2020-06-30	55.07	56.67	54.75	56.48	1456627
2020-07-01	56.56	57.29	56.51	56.58	3263846
2020-07-02	57.16	57.62	56.49	56.61	987944
2020-07-06	57.64	58.00	56.81	57.18	1366947
2020-07-07	56.95	57.20	55.95	56.01	790427
2020-07-08	56.01	56.90	55.98	56.57	951774
2020-07-09	56.73	56.96	55.48	56.35	674476
2020-07-10	56.16	56.64	55.56	56.45	806550
2020-07-13	56.94	57.50	55.47	55.77	1212218
2020-07-14	55.78	56.23	54.57	56.22	882893
2020-07-15	56.84	57.89	56.77	57.38	840143
2020-07-16	56.93	57.26	56.25	56.50	678769
2020-07-17	56.74	57.00	56.18	56.82	934712
2020-07-20	57.03	57.44	56.72	57.21	1302450
2020-07-21	57.41	57.79	56.09	56.30	1299910
2020-07-22	56.45	57.58	56.45	57.12	940907
2020-07-23	57.26	58.49	56.37	56.59	1005339
2020-07-24	56.25	56.63	55.28	55.75	1033108
2020-07-27	56.12	57.47	55.77	57.40	1250760
2020-07-28	57.50	57.81	56.40	56.40	1880145
2020-07-29	58.99	58.99	56.16	58.19	4011400
2020-07-30	58.19	58.49	57.11	57.65	1607343
2020-07-31	57.58	57.58	56.30	57.50	1617477
2020-08-03	57.54	58.42	57.44	58.30	1284094
2020-08-04	58.62	58.66	57.94	58.34	1282704
2020-08-05	58.53	59.91	58.46	59.89	1452200
2020-08-06	59.85	60.25	59.71	60.12	1124678
2020-08-07	60.00	61.00	60.00	60.97	1152800
2020-08-10	60.63	61.63	60.52	61.56	1415961
2020-08-11	61.94	62.39	61.27	61.34	1580647
2020-08-12	61.58	62.08	61.57	61.94	840911
2020-08-13	61.84	62.23	61.48	61.60	1019788
2020-08-14	61.29	61.80	61.00	61.16	780389
2020-08-17	61.30	63.10	61.30	62.69	1604766
2020-08-18	62.99	63.46	62.47	62.49	1323112
2020-08-19	62.53	62.90	62.34	62.36	814507
2020-08-20	62.37	62.88	62.06	62.73	759593
2020-08-21	62.50	62.66	62.17	62.37	769620
2020-08-24	63.00	63.25	62.62	62.89	2548254
2020-08-25	63.10	63.85	62.82	63.75	910468
2020-08-26	64.00	64.45	63.68	64.12	1098043
2020-08-27	63.88	64.10	63.41	63.74	953677
2020-08-28	63.80	64.46	63.52	64.36	847813
2020-08-31	64.36	64.49	63.43	63.72	1039567
2020-09-01	63.75	64.92	63.53	64.58	1304423
2020-09-02	64.84	65.35	64.01	65.24	965425
2020-09-03	64.44	64.71	61.50	62.03	850325
2020-09-04	62.15	62.52	59.36	61.25	1579106
2020-09-08	60.01	60.58	59.14	59.37	1350982
2020-09-09	60.13	60.50	59.17	60.17	1108847
2020-09-10	60.37	60.70	58.90	59.47	1407839
2020-09-11	59.92	60.16	59.30	60.10	1240379
2020-09-14	60.57	61.08	60.32	60.50	904140
2020-09-15	60.68	61.53	60.32	61.27	804583
2020-09-16	61.69	61.92	60.83	60.97	1050462
2020-09-17	60.23	61.00	59.72	60.93	989657
2020-09-18	61.37	61.48	60.00	60.78	3353379
2020-09-21	59.67	60.48	58.96	60.44	1056166
2020-09-22	60.80	61.20	60.34	61.13	885273
2020-09-23	61.35	61.74	59.62	59.69	1272730
2020-09-24	59.40	59.75	58.39	59.30	1423172
2020-09-25	59.06	60.78	58.95	60.52	669288
2020-09-28	61.58	62.15	61.26	61.42	768751
2020-09-29	61.38	61.60	60.43	60.50	679701
2020-09-30	60.64	61.35	60.10	60.52	796745
2020-10-01	61.00	61.85	61.00	61.42	1107419
2020-10-02	60.33	61.84	60.33	61.61	916834
2020-10-05	62.37	63.28	62.21	63.25	1264674
2020-10-06	63.29	63.89	62.24	62.52	1325253
2020-10-07	62.94	63.90	62.59	63.02	1003141
2020-10-08	63.38	63.51	62.92	63.32	1205806
2020-10-09	63.87	64.63	63.59	64.09	873269
2020-10-12	64.24	65.04	64.24	64.56	495135
2020-10-13	64.51	64.83	63.79	63.79	640941
2020-10-14	64.30	65.05	64.11	64.60	761382
2020-10-15	63.64	64.82	63.50	64.64	523850
2020-10-16	64.79	65.27	64.49	64.53	588392
2020-10-19	64.78	65.42	63.99	64.11	543811
2020-10-20	64.46	65.26	64.06	64.33	1362948
2020-10-21	64.19	65.09	63.79	64.72	1164139
2020-10-22	64.91	65.27	63.90	64.98	809496
2020-10-23	65.23	65.38	64.31	65.19	560536
2020-10-26	64.61	65.04	63.33	64.06	755774
2020-10-27	64.14	64.65	62.83	62.98	938716
2020-10-28	62.19	62.54	60.20	60.63	1975933
2020-10-29	60.69	61.27	60.29	60.60	1831528
2020-10-30	60.03	60.24	58.65	59.22	1576416
2020-11-02	59.62	60.16	58.40	59.90	1440421
2020-11-03	60.40	62.33	60.36	62.05	947326
2020-11-04	62.68	64.12	62.22	63.15	1102481
2020-11-05	63.65	65.18	63.50	64.94	1041929
2020-11-06	65.03	65.09	64.17	64.47	625084
2020-11-09	65.00	67.71	64.49	64.54	1441095
2020-11-10	64.36	64.39	62.57	64.17	1061576
2020-11-11	65.29	65.29	64.05	64.74	754488
2020-11-12	64.98	65.46	63.81	64.14	669124
2020-11-13	64.38	65.14	64.30	64.83	809676
2020-11-16	65.21	66.33	64.64	66.06	1115403
2020-11-17	65.45	67.34	65.24	67.26	1301590
2020-11-18	67.26	67.90	66.83	67.48	1836625
2020-11-19	67.20	68.70	67.12	68.59	1123839
2020-11-20	68.16	69.25	68.00	68.16	1650024
2020-11-23	68.20	69.24	68.09	69.14	501452
2020-11-24	69.21	69.98	68.92	69.77	1017719
2020-11-25	69.64	69.97	68.80	69.02	674142
2020-11-27	68.95	69.75	68.95	69.62	311702
2020-11-30	69.41	69.55	68.64	68.89	1740986
2020-12-01	69.27	70.22	68.42	69.78	1118626
2020-12-02	69.54	70.40	69.01	70.02	697526
2020-12-03	70.13	70.98	69.61	70.20	644077
2020-12-04	70.11	71.68	70.11	71.13	828189
2020-12-07	70.94	72.98	70.70	72.84	1404732
2020-12-08	72.74	74.00	72.43	73.26	1163652
2020-12-09	72.08	72.99	71.90	72.34	1022274
2020-12-10	72.11	72.57	70.89	72.13	1210317
2020-12-11	72.00	72.32	71.15	71.46	1005492
2020-12-14	71.61	72.55	71.27	71.49	768615
2020-12-15	73.63	73.78	71.58	72.20	907292
2020-12-16	72.20	72.42	71.18	71.30	854082
2020-12-17	71.61	71.86	70.83	71.84	966894
2020-12-18	72.15	72.16	70.66	71.20	1663321
2020-12-21	70.50	71.48	70.07	71.31	804373
2020-12-22	71.62	72.62	71.05	71.46	652701
2020-12-23	71.68	72.17	71.36	71.48	600586
2020-12-24	71.61	71.82	71.29	71.69	160121
2020-12-28	72.15	72.87	71.79	72.38	705200
2020-12-29	72.89	73.20	71.77	71.89	642975
2020-12-30	71.90	73.02	71.11	72.56	588626
2020-12-31	73.13	73.13	71.75	72.75	750309
2021-01-04	73.39	73.85	69.75	70.81	1318485
2021-01-05	70.65	71.66	69.67	69.95	887571
2021-01-06	71.00	71.40	68.93	69.39	1322297
2021-01-07	69.87	71.77	69.77	71.33	1265622
2021-01-08	71.79	72.71	71.31	71.85	1186078
2021-01-11	70.73	71.66	70.13	70.78	836719
2021-01-12	70.79	71.16	69.89	70.52	599434
2021-01-13	70.72	70.89	68.60	68.80	630634
2021-01-14	68.76	69.76	66.79	66.82	1124226
2021-01-15	66.82	67.22	66.13	66.39	1210913
2021-01-19	67.08	67.32	66.13	67.00	1472252
2021-01-20	67.55	69.34	67.45	69.11	1502910
2021-01-21	69.11	70.14	67.20	67.23	851250
2021-01-22	67.00	67.57	66.78	67.51	587847
2021-01-25	67.63	67.63	65.57	67.01	837020
2021-01-26	67.17	67.51	66.04	66.15	762846
2021-01-27	65.56	66.25	62.68	63.50	2015474
2021-01-28	63.97	65.06	63.50	64.39	1445424
2021-01-29	64.70	64.70	62.51	62.88	1203076
2021-02-01	63.29	64.25	62.89	63.73	2121643
2021-02-02	64.58	65.83	64.25	65.42	873173
2021-02-03	65.94	65.94	65.06	65.49	1345678
2021-02-04	65.69	68.82	65.69	68.78	1948237
2021-02-05	69.29	69.95	68.94	69.39	2765439
2021-02-08	70.07	70.07	67.93	68.92	1342546
2021-02-09	68.75	69.03	68.24	68.76	1183105
2021-02-10	68.90	69.45	68.25	68.38	1965377
2021-02-11	66.81	68.00	65.40	66.72	2864140
2021-02-12	66.79	67.42	65.90	66.02	785874
2021-02-16	66.00	66.35	64.56	65.40	3103655
2021-02-17	64.90	66.35	64.69	65.99	1222494
2021-02-18	65.80	67.46	65.30	66.53	1330129
2021-02-19	66.71	66.91	66.01	66.44	1157137
2021-02-22	65.92	67.23	65.39	66.96	1333204
2021-02-23	66.79	67.74	65.47	67.46	2313987
2021-02-24	66.95	69.57	66.81	68.98	1676880
2021-02-25	69.00	69.49	67.23	67.43	1491136
2021-02-26	67.37	67.95	66.10	66.28	1462661
2021-03-01	66.88	67.41	65.79	66.95	1605033
2021-03-02	67.52	67.52	65.94	66.66	1589620
2021-03-03	66.31	66.70	65.38	65.41	1368190
2021-03-04	65.17	65.60	62.93	63.96	1206471
2021-03-05	64.60	65.99	63.47	65.88	1716576
2021-03-08	65.93	67.30	65.54	65.56	1877787
2021-03-09	66.53	67.36	66.20	66.45	1486594
2021-03-10	67.19	67.79	66.43	67.38	1898806
2021-03-11	67.64	69.01	67.32	68.45	1250994
2021-03-12	68.17	68.68	67.63	68.41	1556623
2021-03-15	68.44	69.29	68.06	69.28	1310661
2021-03-16	69.61	70.12	68.76	68.80	1228343
2021-03-17	68.28	68.65	67.09	68.52	1176797
2021-03-18	68.14	70.04	68.01	68.48	1746788
2021-03-19	68.47	69.75	68.09	69.36	1924189
2021-03-22	69.87	70.07	68.93	69.07	1523708
2021-03-23	69.07	69.78	67.19	67.28	1357252
2021-03-24	67.55	68.50	67.22	67.31	1419671
2021-03-25	69.50	69.50	65.70	66.91	813905
2021-03-26	66.91	68.19	66.63	68.15	1000716
2021-03-29	67.74	68.96	67.37	68.85	737703
2021-03-30	68.65	68.97	68.33	68.57	1301479
2021-03-31	68.16	70.53	68.00	69.87	1780352
2021-04-01	70.30	71.10	69.71	71.01	1096275
2021-04-05	71.29	72.22	71.07	72.16	785101
2021-04-06	72.05	72.68	71.46	72.59	1060349
2021-04-07	72.36	72.66	71.66	71.91	827987
2021-04-08	72.62	73.14	71.92	72.35	1355689
2021-04-09	72.49	72.58	71.92	72.43	1704406
2021-04-12	72.21	74.29	72.21	73.36	1262995
2021-04-13	73.22	73.81	71.86	72.45	841435
2021-04-14	72.27	73.48	72.12	72.65	827690
2021-04-15	72.80	73.79	72.80	73.70	1333256
2021-04-16	73.93	74.09	72.14	72.91	983783
2021-04-19	72.90	73.13	72.40	72.70	776403
2021-04-20	72.25	72.65	70.91	71.56	805328
2021-04-21	71.44	72.45	71.22	71.69	1056302
2021-04-22	71.33	72.26	70.98	71.59	839121
2021-04-23	71.58	72.86	70.96	72.48	1176782
2021-04-26	72.62	73.48	71.26	72.00	1315662
2021-04-27	74.70	75.94	72.84	74.97	2514372
2021-04-28	74.80	75.28	74.49	74.72	1104305
2021-04-29	74.56	74.78	73.71	74.65	1373952
2021-04-30	73.85	75.05	73.57	74.22	1082070
2021-05-03	74.51	75.60	73.92	73.97	1135030
2021-05-04	74.02	74.10	72.88	73.21	1652100
2021-05-05	73.50	73.83	72.80	72.82	1243901
2021-05-06	72.95	73.25	71.89	73.24	930628
2021-05-07	73.30	73.68	72.90	73.35	990059
2021-05-10	73.35	74.32	73.04	73.32	1055358
2021-05-11	72.56	73.52	72.45	73.11	987428
2021-05-12	72.54	72.67	71.55	71.73	1137906
2021-05-13	72.20	73.29	71.66	73.08	908335
2021-05-14	73.80	74.54	73.26	74.26	1196291
2021-05-17	73.76	74.15	73.30	74.11	894704
2021-05-18	74.13	74.56	73.73	73.73	680480
2021-05-19	73.00	73.55	72.27	73.49	811768
2021-05-20	73.88	74.63	73.63	74.36	1559082
2021-05-21	74.55	74.68	73.79	73.81	1179451
2021-05-24	74.02	74.74	73.96	74.50	1263439
2021-05-25	74.90	75.09	74.01	74.28	669848
2021-05-26	74.06	74.17	73.27	73.72	704989
2021-05-27	74.18	74.51	73.72	74.04	1337925
2021-05-28	74.18	74.41	73.63	73.87	935011
2021-06-01	74.99	74.99	73.63	73.92	1055056
2021-06-02	73.99	74.21	72.91	73.07	787405
2021-06-03	72.91	73.00	71.81	72.74	781644
2021-06-04	73.13	73.43	72.81	73.23	708150
2021-06-07	73.08	73.20	72.30	72.34	555883
2021-06-08	72.12	72.98	72.00	72.60	776405
2021-06-09	72.99	73.44	72.68	73.02	769530
2021-06-10	73.48	74.03	73.04	73.94	799717
2021-06-11	73.86	74.13	73.51	73.90	768443
2021-06-14	74.00	74.32	73.57	73.99	747672
2021-06-15	73.99	73.99	73.14	73.56	842464
2021-06-16	73.67	73.68	72.27	73.04	889306
2021-06-17	72.92	72.92	71.77	72.34	995777
2021-06-18	71.93	72.29	71.61	72.01	1465778
2021-06-21	71.86	73.00	71.65	72.84	707278
2021-06-22	72.76	73.24	72.52	72.89	1442406
2021-06-23	73.04	73.05	72.19	72.62	720984
2021-06-24	72.79	73.09	72.19	72.81	669389
2021-06-25	72.94	73.92	72.68	73.56	2062707
2021-06-28	73.93	74.08	73.27	73.53	859799
2021-06-29	73.65	74.02	73.28	73.41	657350
2021-06-30	73.25	73.52	71.98	72.06	1062475
2021-07-01	72.01	73.54	71.82	73.25	1129932
2021-07-02	73.65	73.72	73.11	73.59	495799
2021-07-06	73.56	73.91	72.81	73.42	836501
2021-07-07	73.72	73.85	72.75	73.37	657906
2021-07-08	72.43	73.25	72.15	72.64	655543
2021-07-09	72.90	73.62	72.78	73.55	424649
2021-07-12	73.66	73.66	73.03	73.43	309274
2021-07-13	73.41	73.61	73.06	73.14	418797
2021-07-14	73.32	74.30	73.23	73.91	617063
2021-07-15	73.91	74.32	73.56	73.98	669358
2021-07-16	74.24	74.59	73.62	73.71	586758
2021-07-19	73.14	73.61	71.65	71.81	755673
2021-07-20	72.02	74.14	71.86	73.76	942400
2021-07-21	74.13	74.46	73.53	74.30	1153535
2021-07-22	74.32	75.21	74.27	75.09	907227
2021-07-23	75.42	76.05	75.12	75.70	1176577
2021-07-26	75.51	75.59	74.86	75.41	772620
2021-07-27	75.46	75.60	74.31	75.03	1460158
2021-07-28	75.20	75.56	74.49	75.00	982328
2021-07-29	77.25	79.71	77.25	78.89	1881763
2021-07-30	78.62	79.56	78.29	78.39	880002
2021-08-02	78.19	79.34	76.92	77.06	1345936
2021-08-03	76.80	77.28	75.76	76.53	924401
2021-08-04	78.90	78.90	76.02	76.39	730371
2021-08-05	76.39	76.64	75.89	76.36	609849
2021-08-06	76.50	77.46	76.11	76.82	759719
2021-08-09	76.79	77.57	76.50	77.08	873058
2021-08-10	77.11	78.00	76.81	77.60	930963
2021-08-11	77.63	77.83	77.09	77.33	864460
2021-08-12	77.33	77.47	76.45	77.31	793116
2021-08-13	77.50	77.52	77.05	77.20	811499
2021-08-16	76.95	77.09	76.25	76.40	1224277
2021-08-17	75.91	76.50	75.43	76.00	1293574
2021-08-18	75.57	76.78	75.57	76.35	1569670
2021-08-19	75.95	76.10	74.85	75.04	1240113
2021-08-20	75.44	75.70	74.77	75.53	1418434
2021-08-23	75.45	76.56	75.12	76.45	1524411
2021-08-24	76.60	77.23	76.49	76.94	1544194
2021-08-25	76.94	77.05	75.92	75.95	1129831
2021-08-26	75.88	76.28	75.08	75.94	896874
2021-08-27	75.94	76.68	75.73	76.24	1051741
2021-08-30	76.46	76.50	75.77	75.97	1203276
2021-08-31	76.20	76.23	75.51	75.66	1147275
2021-09-01	75.85	76.09	75.54	75.69	883660
2021-09-02	75.67	75.84	74.49	74.76	1077627
2021-09-03	74.84	74.84	73.93	74.00	957772
2021-09-07	73.79	73.88	73.22	73.33	1932780
2021-09-08	72.57	73.63	72.53	73.41	1640579
2021-09-09	73.32	73.93	73.03	73.26	864820
2021-09-10	73.57	73.97	71.69	71.86	974801
2021-09-13	72.13	72.53	71.62	72.04	842881
2021-09-14	72.41	72.41	71.29	71.34	979614
2021-09-15	71.25	71.66	70.65	71.39	1470068
2021-09-16	71.23	71.37	70.69	71.07	1216501
2021-09-17	70.93	71.14	70.07	70.35	2058747
2021-09-20	69.40	69.90	68.66	69.35	1252504
2021-09-21	69.55	69.57	68.15	68.86	3002236
2021-09-22	69.42	69.81	68.88	69.42	839766
2021-09-23	69.41	70.82	69.41	70.33	1072156
2021-09-24	70.30	70.94	70.00	70.82	722853
2021-09-27	70.72	70.85	70.25	70.51	817569
2021-09-28	69.93	70.15	69.30	69.33	906283
2021-09-29	69.40	70.97	69.34	69.98	695116
2021-09-30	70.30	70.52	69.39	69.40	1042999
2021-10-01	69.72	70.55	69.25	70.27	1045467
2021-10-04	70.03	70.18	69.24	69.74	855237
2021-10-05	69.80	70.27	69.60	69.83	927092
2021-10-06	69.22	70.14	69.22	70.05	802106
2021-10-07	70.57	71.56	70.38	70.55	955560
2021-10-08	70.79	71.78	70.78	71.30	952605
2021-10-11	71.16	71.93	70.68	70.68	526063
2021-10-12	71.00	71.45	70.68	70.97	667973
2021-10-13	71.24	71.63	70.12	70.72	1074546
2021-10-14	71.16	71.80	70.98	71.58	843981
2021-10-15	71.96	72.64	71.62	72.40	1297645
2021-10-18	72.24	73.04	71.99	72.73	889533
2021-10-19	73.22	73.74	72.99	73.41	814748
2021-10-20	73.54	74.14	73.47	73.86	999651
2021-10-21	73.84	74.58	73.56	74.41	977615
2021-10-22	74.27	75.07	74.27	74.50	582357
2021-10-25	74.77	75.19	74.37	74.99	1060177
2021-10-26	75.37	75.58	74.73	75.24	1030976
2021-10-27	75.35	75.45	74.46	74.63	2729248
2021-10-28	74.99	75.90	74.87	75.68	1646023
2021-10-29	77.95	79.57	76.14	79.47	2029080
2021-11-01	79.47	79.72	77.63	78.51	1531793
2021-11-02	78.24	78.63	77.27	78.29	1306509
2021-11-03	78.00	78.63	77.56	78.00	1121952
2021-11-04	78.00	78.72	77.67	77.83	1369312
2021-11-05	78.17	78.62	77.61	77.82	2189478
2021-11-08	77.92	78.94	77.75	78.68	1736755
2021-11-09	78.57	79.25	78.42	79.18	1587461
2021-11-10	79.02	79.45	78.68	79.15	1253847
2021-11-11	79.14	79.41	78.63	78.77	800358
2021-11-12	78.82	79.16	78.46	78.87	1001298
2021-11-15	79.20	79.46	78.56	78.84	1424587
2021-11-16	78.72	79.11	78.17	78.59	1691144
2021-11-17	79.07	79.40	78.42	79.24	1457929
2021-11-18	79.20	79.33	78.60	79.09	1555548
2021-11-19	79.38	80.55	79.19	80.13	2006297
2021-11-22	80.13	80.20	78.95	79.65	1463340
2021-11-23	79.42	79.75	78.85	79.52	989088
2021-11-24	78.78	79.93	78.78	79.90	989190
2021-11-26	79.32	79.82	78.43	78.75	854764
2021-11-29	79.34	79.38	78.31	78.48	1318792
2021-11-30	78.28	79.00	76.22	76.33	2438497
2021-12-01	77.35	77.56	73.98	74.05	2147970
2021-12-02	73.92	76.40	73.92	75.96	1444830
2021-12-03	75.97	76.41	74.32	75.03	1412573
2021-12-06	75.26	76.93	75.26	76.51	1213926
2021-12-07	77.47	78.98	76.84	78.45	1243706
2021-12-08	78.60	78.76	77.86	77.98	866420
2021-12-09	78.06	78.51	77.61	77.85	740267
2021-12-10	78.16	78.57	77.67	78.10	886792
2021-12-13	78.08	78.54	77.66	78.16	1034836
2021-12-14	79.75	79.80	77.69	78.44	1698632
2021-12-15	78.20	80.21	77.97	80.09	1614027
2021-12-16	80.18	80.99	79.80	79.91	1019405
2021-12-17	79.47	81.05	78.68	79.96	2347817
2021-12-20	78.76	79.16	77.38	78.45	985339
2021-12-21	79.05	81.04	79.05	80.91	1146161
2021-12-22	80.59	81.46	80.33	81.40	934632
2021-12-23	81.56	82.19	81.38	81.66	661493
2021-12-27	81.92	82.41	81.35	82.33	595119
2021-12-28	82.85	83.24	82.54	82.99	530492
2021-12-29	82.80	83.28	82.52	82.94	435928
2021-12-30	83.12	83.22	82.19	82.22	551687
2021-12-31	82.18	82.42	81.75	81.98	669864
2022-01-03	82.03	82.98	81.83	82.70	1009869
2022-01-04	83.24	83.55	82.29	82.96	1446688
2022-01-05	82.96	83.80	82.10	82.26	1382573
2022-01-06	81.83	83.25	81.58	82.95	1019052
2022-01-07	83.54	84.40	82.93	82.96	1038740
2022-01-10	82.21	82.76	81.22	82.61	999737
2022-01-11	82.82	83.48	82.04	83.48	827178
2022-01-12	83.80	84.44	83.44	84.24	808501
2022-01-13	84.38	84.85	82.74	83.03	1033506
2022-01-14	82.53	83.59	82.25	83.51	851351
2022-01-18	82.69	83.11	82.35	82.67	851918
2022-01-19	82.59	83.33	81.77	81.84	1277150
2022-01-20	79.52	82.80	79.52	81.09	1574559
2022-01-21	80.90	81.37	79.23	79.52	1190444
2022-01-24	78.48	79.15	76.27	78.91	2458898
2022-01-25	78.18	78.48	76.51	77.18	1667333
2022-01-26	78.15	78.58	75.66	76.39	1237013
2022-01-27	76.85	77.90	75.98	76.41	1013240
2022-01-28	76.38	77.97	75.78	77.93	989932
2022-01-31	77.93	79.94	77.80	79.87	1233805
2022-02-01	79.90	80.49	79.35	80.20	1033703
2022-02-02	80.66	81.84	80.11	81.74	987596
2022-02-03	80.81	81.37	79.76	79.93	1072645
2022-02-04	79.60	80.77	78.77	80.34	817972
2022-02-07	80.34	80.62	79.55	79.77	1019336
2022-02-08	79.54	80.89	79.29	80.73	876315
2022-02-09	81.42	82.46	81.21	82.42	966797
2022-02-10	81.13	82.22	80.27	80.49	1266816
2022-02-11	77.61	79.19	76.33	76.42	3260583
2022-02-14	76.42	76.98	74.60	75.14	1674153
2022-02-15	75.92	76.54	75.11	76.40	2054951
2022-02-16	75.95	76.57	75.30	76.27	1092889
2022-02-17	75.56	75.88	74.68	74.69	1147052
2022-02-18	74.81	75.00	73.55	73.92	1357401
2022-02-22	73.14	74.75	73.14	74.21	1684528
2022-02-23	74.84	75.14	73.35	73.41	1651936
2022-02-24	71.55	74.28	71.12	74.09	1309977
2022-02-25	74.09	75.60	73.78	75.57	1005147
2022-02-28	73.72	75.20	73.65	74.97	1334760
2022-03-01	74.99	75.56	74.08	74.38	1918388
2022-03-02	74.54	76.37	74.38	76.03	1018991
2022-03-03	76.41	76.67	75.52	76.38	922399
2022-03-04	75.80	76.04	74.71	75.67	1234487
2022-03-07	75.47	75.97	71.80	71.89	1227450
2022-03-08	71.68	73.89	71.39	72.29	1445089
2022-03-09	73.89	75.36	73.37	75.07	1459799
2022-03-10	74.07	74.85	73.72	74.77	1473299
2022-03-11	75.11	75.95	74.61	74.96	2067681
2022-03-14	75.32	76.70	74.65	76.19	1924749
2022-03-15	76.81	77.29	75.20	76.76	1293459
2022-03-16	76.98	77.92	75.36	77.48	1452112
2022-03-17	77.50	78.45	77.05	78.44	924805
2022-03-18	77.41	78.95	76.95	78.91	1591378
2022-03-21	78.91	79.06	77.73	78.30	888107
2022-03-22	78.50	79.00	78.07	78.49	1090554
2022-03-23	78.16	78.35	76.61	76.68	795295
2022-03-24	76.70	77.38	76.56	76.80	610243
2022-03-25	76.88	77.21	76.27	77.03	971680
2022-03-28	76.93	77.46	76.47	77.39	936108
2022-03-29	78.27	78.90	77.69	78.65	1020632
2022-03-30	78.11	78.21	75.43	75.97	864972
2022-03-31	76.15	76.52	74.98	75.02	986827
2022-04-01	75.60	75.87	74.52	75.13	847759
2022-04-04	75.01	75.87	74.84	75.47	738360
2022-04-05	75.18	75.55	73.84	74.05	843253
2022-04-06	73.29	74.37	72.81	73.80	926818
2022-04-07	73.24	73.73	72.59	73.05	977672
2022-04-08	72.90	73.24	72.23	73.06	808626
2022-04-11	73.01	73.46	72.35	72.40	618877
2022-04-12	72.76	73.32	70.87	70.99	1114617
2022-04-13	70.82	71.47	70.59	71.15	1023461
2022-04-14	71.35	71.61	70.80	71.08	857904
2022-04-18	70.91	71.10	70.27	70.67	839893
2022-04-19	70.45	71.83	70.43	71.80	767206
2022-04-20	72.31	73.13	71.51	72.52	1085722
2022-04-21	73.14	73.26	71.00	71.17	841360
2022-04-22	71.18	71.18	68.65	68.69	920257
2022-04-25	68.30	68.92	67.52	68.89	1975772
2022-04-26	68.70	68.95	66.70	66.92	2504858
2022-04-27	67.32	68.73	67.19	67.93	1808306
2022-04-28	68.31	69.44	67.93	69.04	1216400
2022-04-29	64.57	66.61	63.68	64.66	3654576
2022-05-02	64.42	65.24	63.55	64.74	2320726
2022-05-03	64.75	66.08	64.53	65.67	1515194
2022-05-04	65.31	66.39	64.21	66.27	1085201
2022-05-05	65.50	65.71	62.71	63.14	1367346
2022-05-06	62.88	63.65	61.88	62.40	2073247
2022-05-09	61.46	61.65	60.12	60.37	1601922
2022-05-10	61.31	61.55	59.18	60.28	1697608
2022-05-11	60.09	61.05	58.31	59.34	1387568
2022-05-12	58.77	59.78	58.53	59.38	1290089
2022-05-13	59.87	60.69	59.47	59.82	1239143
2022-05-16	59.30	59.94	58.74	59.50	818897
2022-05-17	60.63	61.72	60.48	61.65	1572812
2022-05-18	60.57	60.97	59.22	59.28	1987888
2022-05-19	59.17	60.53	58.63	60.00	1573472
2022-05-20	60.72	62.13	60.20	62.06	2926387
2022-05-23	62.55	62.75	61.64	62.01	1646190
2022-05-24	61.48	62.32	60.46	62.01	1266175
2022-05-25	61.72	62.83	61.40	62.37	1803137
2022-05-26	62.37	63.88	62.37	63.78	1321520
2022-05-27	63.90	64.87	63.59	64.76	1056317
2022-05-31	64.34	64.65	63.74	63.99	1755993
2022-06-01	64.44	65.11	63.97	64.43	1984097
2022-06-02	64.62	65.92	64.31	65.52	1118184
2022-06-03	64.99	65.36	64.09	64.48	986280
2022-06-06	64.96	65.12	63.77	63.98	1587797
2022-06-07	63.22	64.59	63.22	64.49	974817
2022-06-08	64.23	64.50	63.42	63.50	1038524
2022-06-09	63.10	63.49	62.12	62.27	1927350
2022-06-10	61.22	61.42	60.34	60.51	979201
2022-06-13	59.38	59.52	57.67	57.78	1917128
2022-06-14	58.06	59.00	56.70	57.06	1423307
2022-06-15	57.26	58.51	56.56	57.59	2759097
2022-06-16	56.29	56.30	54.59	55.22	4442111
2022-06-17	55.30	56.32	54.76	56.11	3535029
2022-06-21	57.00	57.62	56.60	56.64	2222598
2022-06-22	56.26	57.69	56.26	56.93	2130354
2022-06-23	57.24	57.98	57.04	57.83	1248451
2022-06-24	58.25	60.74	58.13	60.66	2391437
2022-06-27	60.53	61.07	60.13	60.42	1290682
2022-06-28	61.15	61.27	59.15	59.18	1471369
2022-06-29	59.44	59.44	58.17	58.65	912735
2022-06-30	58.00	58.68	57.17	58.07	1449368
2022-07-01	57.93	58.97	57.76	58.83	808435
2022-07-05	57.67	59.26	56.61	59.24	827499
2022-07-06	59.30	59.93	58.57	58.89	1022629
2022-07-07	58.94	59.24	58.61	59.15	852828
2022-07-08	59.07	60.06	58.88	59.97	1280573
2022-07-11	59.71	59.90	58.90	58.94	803945
2022-07-12	58.85	59.38	57.96	58.33	931841
2022-07-13	57.25	58.29	57.09	58.11	1292491
2022-07-14	57.51	58.03	56.91	57.97	1183390
2022-07-15	58.74	59.29	58.40	59.23	1504253
2022-07-18	59.41	59.90	58.34	58.55	924199
2022-07-19	59.14	60.86	59.14	60.74	1824656
2022-07-20	60.86	61.08	60.47	61.06	1384575
2022-07-21	61.27	62.50	61.08	62.50	930491
2022-07-22	62.38	63.23	62.38	62.79	876191
2022-07-25	62.88	62.88	61.66	61.97	1099921
2022-07-26	61.75	61.79	60.91	61.17	971842
2022-07-27	61.13	61.88	60.72	61.53	3124110
2022-07-28	59.98	59.98	57.30	57.59	3583062
2022-07-29	57.81	59.22	56.82	59.17	3406965
2022-08-01	59.25	59.62	57.98	59.07	1872774
2022-08-02	59.72	61.15	59.56	60.68	1921328
2022-08-03	61.20	61.67	60.72	61.44	1401590
2022-08-04	61.55	61.55	60.73	60.83	889016
2022-08-05	60.29	60.87	59.84	60.67	1125178
2022-08-08	60.86	61.32	60.34	60.45	922829
2022-08-09	60.51	60.81	59.71	60.57	1303125
2022-08-10	61.52	62.69	61.41	62.39	1274226
2022-08-11	62.88	63.29	62.14	62.31	1872248
2022-08-12	62.76	62.82	62.08	62.71	1099399
2022-08-15	62.42	62.83	61.89	62.69	1326249
2022-08-16	62.22	62.58	62.04	62.50	1142763
2022-08-17	61.85	62.28	61.39	61.49	1182525
2022-08-18	61.31	61.80	60.93	61.56	1200789
2022-08-19	61.16	61.20	60.59	61.07	958998
2022-08-22	60.24	60.96	59.16	59.26	1111755
2022-08-23	59.48	59.60	58.64	58.75	2368509
2022-08-24	58.53	58.92	58.26	58.31	701604
2022-08-25	58.62	59.07	58.28	58.98	1041497
2022-08-26	59.18	59.18	57.16	57.16	1212919
2022-08-29	56.95	57.45	56.50	57.01	915680
2022-08-30	57.06	57.31	56.19	56.35	1279759
2022-08-31	56.49	56.69	55.72	55.76	1405265
2022-09-01	55.28	55.98	54.98	55.91	1261091
2022-09-02	56.16	56.39	55.12	55.52	1569939
2022-09-06	55.52	55.82	54.57	54.80	1745282
2022-09-07	54.78	56.10	54.68	55.90	1347756
2022-09-08	55.44	56.73	55.02	56.70	1198133
2022-09-09	56.99	57.61	56.70	57.30	2192348
2022-09-12	57.49	58.04	57.30	57.44	1112704
2022-09-13	56.00	56.06	54.32	54.64	1609406
2022-09-14	54.56	54.64	53.58	53.92	1444137
2022-09-15	53.48	54.76	53.05	53.57	3414580
2022-09-16	53.08	53.15	52.20	53.05	1944568
2022-09-19	52.51	52.96	52.12	52.72	1534798
2022-09-20	52.19	52.55	51.77	52.29	1426446
2022-09-21	52.47	53.12	51.79	51.81	1149176
2022-09-22	51.73	51.92	50.93	51.06	1293988
2022-09-23	50.55	50.72	48.85	49.48	1856588
2022-09-26	49.46	49.67	48.69	48.71	1542697
2022-09-27	49.07	49.23	47.57	47.91	1713810
2022-09-28	48.24	48.88	47.87	48.62	2450315
2022-09-29	48.19	48.56	47.80	48.50	1715141
2022-09-30	48.92	48.99	47.71	47.75	1792644
2022-10-03	48.26	49.75	47.70	49.46	1448549
2022-10-04	50.00	51.36	50.00	51.28	1653105
2022-10-05	50.84	52.03	50.74	51.68	1589987
2022-10-06	51.38	51.70	50.56	50.62	1076461
2022-10-07	50.05	50.42	48.28	48.64	1468924
2022-10-10	48.60	48.92	47.13	47.44	1232314
2022-10-11	47.54	47.69	46.74	46.95	1348467
2022-10-12	46.81	46.92	46.29	46.46	1306023
2022-10-13	45.44	48.08	45.25	47.83	1091458
2022-10-14	48.16	48.67	47.06	47.10	984555
2022-10-17	48.14	49.12	48.14	49.01	1461814
2022-10-18	49.99	50.22	48.86	49.37	1302157
2022-10-19	48.94	49.45	48.33	48.41	965060
2022-10-20	48.61	49.15	47.04	47.31	1185206
2022-10-21	47.29	48.25	46.79	48.03	1096565
2022-10-24	48.46	48.70	47.70	48.36	1203034
2022-10-25	48.62	49.68	48.62	49.58	1569567
2022-10-26	49.08	50.03	49.08	49.38	1351617
2022-10-27	49.48	49.93	48.92	49.42	5016726
2022-10-28	50.32	51.33	49.07	51.31	2486459
2022-10-31	50.89	52.22	50.84	51.42	1846241
2022-11-01	51.80	52.04	50.81	51.40	892568
2022-11-02	51.11	51.20	49.18	49.37	3187167
2022-11-03	48.56	48.76	47.91	48.26	1439732
2022-11-04	48.58	49.33	48.00	48.98	1103998
2022-11-07	49.27	49.93	48.70	49.59	1713502
2022-11-08	49.56	50.29	49.06	49.58	1265578
2022-11-09	49.08	49.72	48.50	49.32	1101561
2022-11-10	51.37	52.54	51.30	52.09	1770097
2022-11-11	52.31	53.56	52.31	53.51	1435079
2022-11-14	53.03	53.31	52.35	52.59	1402817
2022-11-15	53.31	53.76	52.58	53.35	3076975
2022-11-16	53.07	53.63	52.22	52.43	1249721
2022-11-17	51.79	51.99	51.19	51.64	750575
2022-11-18	52.46	52.79	51.71	52.22	971090
2022-11-21	52.02	52.11	50.79	51.08	1254924
2022-11-22	51.42	51.46	50.00	51.40	3569844
2022-11-23	51.34	52.33	51.22	52.03	796855
2022-11-25	51.78	52.80	51.62	52.42	415875
2022-11-28	51.83	52.64	51.57	51.68	2040174
2022-11-29	51.50	51.69	50.30	51.63	1499612
2022-11-30	51.34	53.79	51.16	53.76	2123817
2022-12-01	54.00	54.82	53.39	54.12	1692762
2022-12-02	53.39	53.93	53.18	53.49	1030629
2022-12-05	52.91	53.10	51.80	52.29	1620387
2022-12-06	52.27	52.47	50.33	50.70	1301043
2022-12-07	50.70	50.84	50.34	50.47	1324821
2022-12-08	50.49	51.58	50.06	50.53	1646100
2022-12-09	50.46	52.08	50.15	51.74	1608133
2022-12-12	51.75	52.75	51.32	52.74	1586653
2022-12-13	54.46	54.84	53.18	53.51	1835025
2022-12-14	53.23	53.67	52.49	52.68	1381035
2022-12-15	51.86	51.97	50.79	50.86	2175140
2022-12-16	50.34	50.83	49.90	50.68	2492968
2022-12-19	50.83	50.97	49.71	49.94	1662731
2022-12-20	49.81	50.89	49.78	50.66	1341753
2022-12-21	50.72	51.61	50.72	51.35	1349462
2022-12-22	50.91	51.59	50.25	51.56	1938424
2022-12-23	51.31	51.61	50.97	51.31	739664
2022-12-27	51.20	51.96	50.89	51.76	769672
2022-12-28	51.85	51.93	50.68	50.68	695166
2022-12-29	50.98	52.64	50.85	52.44	980396
2022-12-30	51.80	52.10	51.45	52.06	811509
2023-01-03	52.71	53.31	51.75	52.46	1133175
2023-01-04	52.87	53.76	52.67	53.38	950883
2023-01-05	52.89	52.91	51.94	52.10	863027
2023-01-06	52.64	53.67	51.94	53.40	816057
2023-01-09	53.95	55.35	53.74	54.56	1703640
2023-01-10	54.28	54.57	53.30	53.37	821576
2023-01-11	53.42	54.30	53.42	54.27	979986
2023-01-12	54.83	55.80	54.46	55.52	1345382
2023-01-13	55.15	56.05	55.05	55.67	1180808
2023-01-17	55.67	56.83	55.60	56.67	1498738
2023-01-18	56.83	57.14	55.52	55.95	2638063
2023-01-19	55.52	56.82	55.52	55.59	2688017
2023-01-20	55.68	56.35	55.16	56.27	3363033
2023-01-23	56.61	58.82	56.59	58.55	1830904
2023-01-24	58.26	58.60	57.47	57.58	1039013
2023-01-25	56.76	57.96	56.76	57.92	859164
2023-01-26	58.27	58.54	57.53	58.34	822505
2023-01-27	58.32	60.13	58.24	59.65	1347149
2023-01-30	59.17	59.59	58.73	58.92	945525
2023-01-31	59.10	60.40	58.77	60.35	1285097
2023-02-01	60.35	61.92	59.69	61.60	1283419
2023-02-02	62.12	63.38	62.00	62.49	1475903
2023-02-03	61.52	62.22	61.36	61.62	1575278
2023-02-06	60.84	61.20	60.30	60.69	843073
2023-02-07	60.66	61.94	60.24	61.64	1517953
2023-02-08	63.66	63.87	61.86	63.74	2262244
2023-02-09	64.30	64.52	62.88	62.93	1772392
2023-02-10	62.45	62.71	61.75	62.26	1504059
2023-02-13	62.02	62.66	61.95	62.43	1251903
2023-02-14	62.09	62.82	61.83	62.46	1264427
2023-02-15	62.15	63.03	61.84	62.99	1244904
2023-02-16	62.02	62.69	61.89	62.32	993172
2023-02-17	61.86	62.14	61.41	61.74	1242748
2023-02-21	60.96	61.21	60.09	60.10	949098
2023-02-22	60.18	60.61	59.65	59.90	1222954
2023-02-23	60.04	60.59	59.72	60.47	2207843
2023-02-24	59.67	59.99	59.20	59.94	1292539
2023-02-27	60.25	60.28	59.22	59.47	1116934
2023-02-28	59.09	59.39	58.42	58.70	2048462
2023-03-01	58.54	58.91	58.29	58.72	1317858
2023-03-02	58.53	59.22	58.33	59.17	1092431
2023-03-03	59.44	59.76	58.91	59.53	1102271
2023-03-06	59.66	60.13	59.07	59.26	1057843
2023-03-07	59.19	59.24	57.94	58.14	1407678
2023-03-08	58.10	58.72	58.04	58.51	1057900
2023-03-09	58.70	59.14	57.10	57.18	1189953
2023-03-10	57.00	57.18	55.11	55.26	1481093
2023-03-13	54.66	54.98	53.76	54.34	1402425
2023-03-14	55.19	55.84	54.35	54.88	1559398
2023-03-15	54.64	54.78	53.21	53.82	1253176
2023-03-16	53.48	55.37	53.35	55.24	1362282
2023-03-17	55.16	55.16	53.75	53.87	1729052
2023-03-20	54.22	54.87	54.22	54.50	1656616
2023-03-21	54.95	55.77	54.75	55.66	1688982
2023-03-22	55.70	55.78	54.23	54.26	1428847
2023-03-23	54.51	55.01	53.63	53.93	1873598
2023-03-24	53.45	53.96	52.93	53.92	874435
2023-03-27	54.37	54.74	54.03	54.42	1068043
2023-03-28	54.10	54.56	53.76	54.41	879402
2023-03-29	54.87	55.37	54.62	55.19	843234
2023-03-30	55.90	55.97	55.38	55.49	941685
2023-03-31	55.58	56.57	55.39	56.47	644470
2023-04-03	56.54	56.72	56.13	56.53	947809
2023-04-04	56.81	57.00	55.31	55.75	1299354
2023-04-05	55.62	55.72	55.04	55.19	904955
2023-04-06	55.20	56.31	55.02	56.29	871587
2023-04-10	55.88	56.26	55.59	56.20	842449
2023-04-11	56.49	57.90	56.31	57.38	1971880
2023-04-12	57.83	58.04	57.22	57.24	1089847
2023-04-13	57.30	57.95	57.20	57.54	1180454
2023-04-14	57.58	57.94	56.98	57.48	734864
2023-04-17	57.48	57.80	56.97	57.75	593731
2023-04-18	58.03	58.22	57.49	57.73	537963
2023-04-19	57.50	57.92	57.39	57.70	597954
2023-04-20	57.20	57.59	56.79	57.55	640806
2023-04-21	57.79	57.79	56.92	57.01	726085
2023-04-24	56.90	57.11	56.42	56.66	674276
2023-04-25	56.26	56.41	55.43	55.53	867493
2023-04-26	55.50	55.69	54.85	54.96	1302793
2023-04-27	55.21	56.25	55.09	55.89	1781410
2023-04-28	57.04	58.60	55.36	58.54	1842148
2023-05-01	58.17	58.80	57.21	57.36	1457489
2023-05-02	57.03	57.34	55.21	55.66	1295880
2023-05-03	55.75	56.43	54.99	55.02	954776
2023-05-04	54.61	55.11	53.95	55.02	2420760
2023-05-05	55.49	56.12	55.07	55.35	1651142
2023-05-08	55.33	55.81	54.76	55.79	903983
2023-05-09	55.45	55.71	55.17	55.35	502062
2023-05-10	55.89	55.97	54.97	55.36	582796
2023-05-11	55.12	55.13	54.58	55.03	850727
2023-05-12	55.15	55.31	54.42	54.96	771408
2023-05-15	54.91	55.32	54.85	55.28	719276
2023-05-16	54.99	55.10	54.45	54.64	471940
2023-05-17	55.06	55.62	54.54	55.53	1011118
2023-05-18	55.47	55.91	55.17	55.83	858942
2023-05-19	56.25	56.40	55.60	56.20	1342016
2023-05-22	56.35	56.46	55.62	56.12	914679
2023-05-23	55.95	56.64	55.60	56.22	1277113
2023-05-24	56.00	56.09	54.80	55.40	910742
2023-05-25	55.39	55.44	54.23	54.63	1597368
2023-05-26	54.93	55.46	54.83	55.21	1292056
2023-05-30	55.33	55.41	54.50	54.94	1008696
2023-05-31	54.54	55.34	53.73	54.96	3252614
2023-06-01	54.96	55.57	54.68	55.32	1067359
2023-06-02	55.79	56.67	55.51	56.61	1012706
2023-06-05	56.39	56.58	55.50	56.01	841047
2023-06-06	55.80	57.16	55.80	56.91	656508
2023-06-07	57.00	57.60	56.87	57.54	929891
2023-06-08	57.53	57.64	56.58	56.70	1251731
2023-06-09	56.51	57.06	56.43	56.50	1101072
2023-06-12	56.62	57.23	56.42	56.99	915816
2023-06-13	57.25	58.11	57.08	57.80	1842395
2023-06-14	58.30	59.19	58.01	59.10	1943873
2023-06-15	58.89	60.38	58.76	60.20	1836879
2023-06-16	60.41	60.58	59.87	60.12	2023954
2023-06-20	59.61	59.99	59.29	59.83	1969886
2023-06-21	59.77	59.77	59.01	59.08	1111974
2023-06-22	58.79	58.81	58.18	58.71	972940
2023-06-23	58.38	58.56	58.05	58.49	1298117
2023-06-26	58.51	59.40	58.51	59.24	1014567
2023-06-27	59.41	60.43	59.12	60.15	1135877
2023-06-28	60.13	60.27	59.60	60.25	988559
2023-06-29	60.50	60.59	59.99	60.46	1222789
2023-06-30	60.80	60.99	59.92	60.60	1322525
2023-07-03	60.50	60.74	60.37	60.50	555352
2023-07-05	60.15	60.40	59.67	60.21	1210895
2023-07-06	59.46	59.72	59.00	59.38	904535
2023-07-07	59.19	60.03	59.19	59.49	772532
2023-07-10	59.31	59.87	59.31	59.62	978910
2023-07-11	59.93	60.51	59.76	60.51	873292
2023-07-12	61.09	61.14	60.20	60.23	668443
2023-07-13	60.50	61.10	60.36	60.95	433050
2023-07-14	60.88	60.90	60.21	60.68	555907
2023-07-17	60.50	60.94	60.25	60.62	461172
2023-07-18	60.64	61.30	60.39	61.28	570957
2023-07-19	61.30	62.41	61.30	62.32	880937
2023-07-20	62.19	62.45	61.51	61.74	1369111
2023-07-21	61.98	62.29	61.61	61.70	803734
2023-07-24	61.69	62.18	61.69	61.77	694796
2023-07-25	61.81	62.60	61.74	62.12	872525
2023-07-26	62.10	62.80	61.93	62.76	971584
2023-07-27	62.90	63.25	61.40	61.45	1343570
2023-07-28	59.00	59.24	57.02	57.25	3862854
2023-07-31	57.38	58.54	57.34	58.25	1874717
2023-08-01	58.00	58.42	57.86	58.21	1284989
2023-08-02	57.70	57.70	56.13	56.67	1625593
2023-08-03	56.43	56.75	55.99	56.64	986853
2023-08-04	56.68	57.25	56.33	56.78	1003285
2023-08-07	56.83	57.25	56.74	57.21	791349
2023-08-08	56.46	56.57	55.16	56.00	1780198
2023-08-09	55.90	56.58	55.82	56.11	757458
2023-08-10	56.18	56.67	55.96	56.16	725957
2023-08-11	55.85	56.22	55.74	56.09	571248
2023-08-14	56.01	56.78	55.95	56.40	816544
2023-08-15	56.14	56.39	55.65	56.29	1017751
2023-08-16	56.13	56.52	55.73	55.76	993475
2023-08-17	55.87	55.94	54.56	54.65	1263580
2023-08-18	54.58	55.20	54.33	55.05	852550
2023-08-21	55.05	55.23	54.61	55.07	960837
2023-08-22	55.92	56.22	55.46	55.58	1908303
2023-08-23	55.56	55.89	55.30	55.85	827368
2023-08-24	55.74	56.52	55.21	55.36	675308
2023-08-25	55.51	56.12	55.46	55.89	563202
2023-08-28	56.11	56.89	56.11	56.48	542757
2023-08-29	56.33	56.87	56.16	56.78	865245
2023-08-30	56.83	57.84	56.83	57.74	783675
2023-08-31	57.53	57.98	57.31	57.42	969122
2023-09-01	57.80	58.09	57.44	57.53	701111
2023-09-05	57.17	57.51	56.12	56.22	676969
2023-09-06	56.11	56.32	55.82	55.91	738536
2023-09-07	55.67	55.89	55.16	55.38	1030656
2023-09-08	55.26	55.90	55.26	55.73	929528
2023-09-11	55.41	55.41	55.41	55.41	1200
2023-09-12	56.32	56.32	54.94	54.94	596481
2023-09-13	55.12	55.33	54.43	54.65	818320
2023-09-14	55.09	55.54	54.84	55.50	1292438
2023-09-15	55.23	55.65	55.04	55.37	1275937
2023-09-18	55.31	55.62	55.00	55.50	568987
2023-09-19	55.43	55.57	54.92	55.32	900244
2023-09-20	55.55	55.69	54.59	54.72	2009749
2023-09-21	54.53	54.53	53.37	53.44	952658
2023-09-22	53.44	54.15	53.38	53.82	952867
2023-09-25	53.60	53.86	53.30	53.78	580253
2023-09-26	53.34	53.77	52.73	52.77	994604
2023-09-27	53.02	53.13	52.37	52.60	822852
2023-09-28	52.40	52.97	52.19	52.78	811235
2023-09-29	53.03	53.31	52.45	52.54	719823
2023-10-02	52.46	52.61	51.85	52.11	700557
2023-10-03	51.79	51.96	51.12	51.60	1099509
2023-10-04	51.75	51.96	51.18	51.87	1062859
2023-10-05	51.78	51.97	51.27	51.45	964276
2023-10-06	51.19	52.47	51.19	52.11	790785
2023-10-09	51.79	52.34	51.62	52.25	484332
2023-10-10	52.40	53.00	52.30	52.63	512404
2023-10-11	52.71	53.10	52.52	52.76	567229
2023-10-12	52.71	52.71	51.59	51.79	669320
2023-10-13	52.01	52.01	50.95	51.12	1094933
2023-10-16	51.56	52.21	51.41	51.85	668213
2023-10-17	51.54	52.72	51.46	52.23	1221677
2023-10-18	51.80	51.94	50.77	50.86	887199
2023-10-19	50.87	51.48	50.43	50.78	1168078
2023-10-20	50.78	50.92	50.02	50.08	772869
2023-10-23	49.91	50.53	49.73	49.75	720383
2023-10-24	50.05	50.39	49.63	49.83	977750
2023-10-25	49.38	49.73	49.11	49.36	1181826
2023-10-26	49.22	49.84	49.20	49.44	1339452
2023-10-27	46.67	49.86	46.61	48.71	2003115
2023-10-30	49.15	50.08	48.65	50.02	1551601
2023-10-31	50.19	50.53	49.67	50.25	2244640
2023-11-01	50.15	50.29	48.82	49.19	1921519
2023-11-02	49.57	51.31	49.52	51.16	1486346
2023-11-03	51.67	52.77	51.67	52.46	929698
2023-11-06	52.47	52.68	51.72	52.63	1175539
2023-11-07	52.75	53.37	52.57	53.02	1301458
2023-11-08	53.04	53.22	52.11	52.40	1582625
2023-11-09	52.71	52.71	51.97	52.04	1001403
2023-11-10	52.14	52.80	51.92	52.79	796773
2023-11-13	52.47	52.77	52.37	52.47	1288807
2023-11-14	53.57	54.59	53.46	54.40	1292529
2023-11-15	54.50	55.35	54.40	55.18	1183065
2023-11-16	55.03	55.45	54.44	54.76	1463121
2023-11-17	54.92	55.02	54.56	55.00	1071814
2023-11-20	54.95	55.39	54.75	55.12	1089756
2023-11-21	54.99	55.12	54.80	54.97	887747
2023-11-22	55.21	55.91	55.20	55.62	880787
2023-11-24	55.53	56.00	55.33	55.84	418584
2023-11-27	55.54	56.09	55.45	55.95	1363380
2023-11-28	55.81	56.26	55.57	56.18	1386028
2023-11-29	56.50	56.92	55.92	56.00	1097894
2023-11-30	55.90	56.30	55.63	56.26	2544483
2023-12-01	56.09	57.73	55.89	57.67	2189925
2023-12-04	57.26	57.46	56.69	57.10	1290527
2023-12-05	56.70	56.70	56.10	56.44	1147817
2023-12-06	56.92	57.42	56.77	57.06	1145154
2023-12-07	57.09	57.11	56.62	56.89	885961
2023-12-08	56.74	57.22	56.64	57.11	678393
2023-12-11	57.23	58.24	57.23	57.89	992667
2023-12-12	57.89	58.49	57.53	58.27	654326
2023-12-13	58.17	59.87	58.14	59.77	1825197
2023-12-14	60.00	61.15	59.78	60.62	2019068
2023-12-15	60.66	60.70	59.80	60.15	1754191
2023-12-18	60.26	60.31	59.60	60.27	1129343
2023-12-19	60.37	60.72	60.37	60.61	1156277
2023-12-20	60.42	61.01	59.60	59.62	723482
2023-12-21	60.14	60.37	59.90	60.31	690574
2023-12-22	60.40	60.88	60.24	60.71	804359
2023-12-26	60.89	61.32	60.70	61.19	541209
2023-12-27	61.05	61.51	60.06	61.22	960487
2023-12-28	61.22	61.59	61.12	61.29	644211
2023-12-29	61.11	61.40	60.93	61.11	533468
2024-01-02	60.55	60.93	60.10	60.42	1047715
2024-01-03	60.01	60.01	59.08	59.34	1296562
2024-01-04	59.21	59.85	58.96	59.37	739050
2024-01-05	59.15	60.38	58.79	59.82	1202568
2024-01-08	59.87	60.98	59.87	60.96	578171
2024-01-09	60.48	60.79	60.04	60.20	964073
2024-01-10	60.19	60.84	60.14	60.67	554443
2024-01-11	60.52	60.67	59.90	60.13	1017450
2024-01-12	60.47	60.67	60.00	60.20	698981
2024-01-16	59.60	59.87	59.25	59.84	823609
2024-01-17	59.21	59.79	59.18	59.38	621449
2024-01-18	59.57	60.00	59.20	59.92	670509
2024-01-19	60.00	60.70	59.77	60.52	996847
2024-01-22	60.77	61.70	60.67	61.67	1481515
2024-01-23	61.80	61.99	61.28	61.62	881978
2024-01-24	61.83	61.90	60.92	60.94	593114
2024-01-25	61.12	61.28	60.54	61.13	563720
2024-01-26	61.57	61.69	61.24	61.46	557296
2024-01-29	61.36	61.99	61.31	61.96	703931
2024-01-30	61.98	62.20	61.80	62.05	679528
2024-01-31	61.84	61.91	60.90	61.02	914184
2024-02-01	61.16	61.46	60.32	61.33	798959
2024-02-02	61.05	61.43	60.65	61.07	586420
2024-02-05	60.71	60.73	60.08	60.46	632961
2024-02-06	60.61	60.86	60.33	60.73	517786
2024-02-07	60.79	60.89	60.25	60.71	1146484
2024-02-08	60.87	60.89	60.25	60.43	1041580
2024-02-09	60.70	61.16	60.23	60.97	998858
2024-02-12	60.97	61.36	60.82	61.24	618266
2024-02-13	60.54	61.01	59.53	60.15	1605523
2024-02-14	62.88	63.21	61.57	63.07	2336913
2024-02-15	63.07	64.00	63.07	63.95	1821321
2024-02-16	63.69	64.20	63.27	63.46	1152897
2024-02-20	63.16	64.29	63.12	64.01	1110340
2024-02-21	63.91	63.95	63.34	63.82	762805
2024-02-22	63.85	64.93	63.85	64.54	1068914
2024-02-23	64.76	64.99	64.55	64.90	968755
2024-02-26	64.84	64.86	64.20	64.21	678886
2024-02-27	64.21	64.46	63.93	64.00	629603
2024-02-28	63.58	64.00	63.40	63.44	652591
2024-02-29	63.78	63.81	63.38	63.76	986131
2024-03-01	63.81	64.60	63.69	64.15	1075790
2024-03-04	64.12	64.20	63.26	63.41	687774
2024-03-05	63.27	63.42	62.03	62.32	841886
2024-03-06	62.81	63.14	62.21	62.62	888356
2024-03-07	62.67	62.90	62.42	62.50	865421
2024-03-08	62.67	63.03	61.90	61.99	2051510
2024-03-11	61.70	62.98	61.70	62.70	968607
2024-03-12	62.61	62.87	62.45	62.62	639792
2024-03-13	62.44	63.05	62.39	62.86	714563
2024-03-14	62.50	63.01	61.90	62.40	896557
2024-03-15	62.22	62.57	61.98	62.02	1116363
2024-03-18	62.33	63.17	62.02	62.67	1178280
2024-03-19	62.67	63.24	62.53	63.16	821867
2024-03-20	63.14	63.86	63.10	63.70	699678
2024-03-21	64.00	64.65	63.83	64.40	936305
2024-03-22	64.45	64.59	63.60	63.84	842922
2024-03-25	63.91	64.56	63.73	64.40	970874
2024-03-26	64.38	64.54	64.38	64.49	932340
2024-03-27	65.00	65.86	64.43	64.55	1723046
2024-03-28	64.55	64.96	64.32	64.37	1093328
2024-04-01	64.32	64.53	63.48	63.53	934203
2024-04-02	63.09	63.41	62.68	62.96	878293
2024-04-03	62.71	63.04	62.36	62.46	1180294
2024-04-04	62.97	63.39	62.34	62.57	1313923
2024-04-05	62.50	62.91	62.30	62.73	814125
2024-04-08	62.67	63.21	62.63	62.65	885740
2024-04-09	63.05	63.39	62.63	63.00	819725
2024-04-10	61.99	61.99	61.50	61.81	851749
2024-04-11	61.87	62.17	61.09	61.54	1149084
2024-04-12	61.18	62.05	60.75	62.01	1825941
2024-04-15	62.56	62.58	59.64	59.90	1258408
2024-04-16	59.95	60.47	59.63	60.28	770191
2024-04-17	60.70	60.85	60.23	60.24	765230
2024-04-18	60.64	60.90	60.15	60.47	699009
2024-04-19	60.21	60.89	60.20	60.82	1030769
2024-04-22	61.09	61.58	60.74	61.23	559765
2024-04-23	61.31	61.59	60.94	60.98	1383046
2024-04-24	61.06	61.73	60.98	61.54	868434
2024-04-25	61.11	61.47	60.46	61.31	1235524
2024-04-26	62.50	63.17	61.22	61.24	1583612
2024-04-29	61.30	61.99	61.30	61.92	1154638
2024-04-30	61.45	62.24	61.45	61.89	1186755
2024-05-01	61.77	62.36	61.19	61.22	1140083
2024-05-02	61.76	61.90	61.06	61.52	815495
2024-05-03	62.09	62.47	61.40	61.81	778547
2024-05-06	62.04	62.78	61.73	62.78	771935
2024-05-07	62.78	63.14	62.70	62.72	1032684
2024-05-08	62.66	63.08	62.43	63.00	815391
2024-05-09	63.00	63.46	62.84	63.42	784605
2024-05-10	63.57	63.60	62.91	62.96	885597
2024-05-13	62.98	63.27	62.82	63.06	966751
2024-05-14	63.00	63.33	62.49	63.20	1403188
2024-05-15	63.23	63.83	63.19	63.57	1411390
2024-05-16	63.57	64.08	63.30	64.01	1048624
2024-05-17	63.76	63.86	63.48	63.72	684409
2024-05-20	63.69	63.87	63.37	63.46	537605
2024-05-21	63.30	63.40	62.74	63.33	967621
2024-05-22	63.38	63.38	62.22	62.98	739085
2024-05-23	62.98	62.98	61.85	61.96	1230251
2024-05-24	62.07	62.33	61.57	61.82	1117872
2024-05-28	61.71	61.71	60.79	60.88	1199013
2024-05-29	60.38	60.82	60.16	60.54	732442
2024-05-30	60.40	61.09	60.01	60.95	1067902
2024-05-31	61.18	62.09	60.87	62.05	1546640
2024-06-03	61.64	62.25	61.40	61.81	1133046
2024-06-04	61.89	62.35	61.16	62.30	707338
2024-06-05	62.40	62.77	62.13	62.33	815047
2024-06-06	62.07	62.94	62.01	62.07	890192
2024-06-07	61.83	62.34	61.61	61.64	868414
2024-06-10	61.32	61.84	60.99	61.72	770101
2024-06-11	61.37	61.53	60.77	61.40	594127
2024-06-12	61.98	62.75	61.43	61.52	805101
2024-06-13	61.17	61.38	60.38	60.73	711588
2024-06-14	60.22	60.75	60.18	60.69	1050232
2024-06-17	60.59	61.35	60.27	61.33	814417
2024-06-18	61.35	61.91	61.18	61.88	820808
2024-06-20	61.64	62.24	61.44	62.15	829905
2024-06-21	62.05	62.42	61.74	62.25	1527815
2024-06-24	62.33	63.49	62.18	63.13	807555
2024-06-25	63.13	63.37	62.09	62.93	964886
2024-06-26	62.47	62.59	61.67	62.09	739094
2024-06-27	62.29	62.38	61.72	62.18	674753
2024-06-28	62.50	62.74	62.11	62.67	1422638
2024-07-01	62.53	62.87	62.04	62.31	874539
2024-07-02	62.17	62.49	62.06	62.47	591142
2024-07-03	62.74	63.13	62.47	62.76	323504
2024-07-05	62.75	62.87	61.90	62.21	413253
2024-07-08	62.42	62.44	61.97	62.00	520844
2024-07-09	62.31	62.31	61.33	61.42	607724
2024-07-10	61.44	61.84	61.13	61.48	593383
2024-07-11	61.73	63.01	61.50	62.87	1173319
2024-07-12	62.89	65.67	62.89	65.31	1791989
2024-07-15	65.22	66.81	65.00	66.53	1213645
2024-07-16	66.99	67.64	66.75	67.45	1020507
2024-07-17	67.34	68.67	67.16	68.44	1508131
2024-07-18	68.11	69.49	67.48	67.62	715996
2024-07-19	67.46	68.15	66.46	66.55	1169224
2024-07-22	66.89	67.81	66.63	67.56	748963
2024-07-23	67.34	68.10	67.14	67.71	504693
2024-07-24	67.61	68.09	67.18	67.33	905270
2024-07-25	67.64	68.86	67.36	68.02	1255726
2024-07-26	71.00	73.30	70.90	72.29	2959802
2024-07-29	72.47	73.79	72.16	73.66	1931098
2024-07-30	73.66	73.97	72.82	73.46	1499639
2024-07-31	73.52	73.87	72.86	72.95	1549898
2024-08-01	72.92	73.55	71.34	72.17	1759323
2024-08-02	71.44	72.27	70.89	71.59	1242230
2024-08-05	69.25	70.09	68.51	69.26	1164855
2024-08-06	69.26	70.75	69.12	69.33	1291955
2024-08-07	70.16	70.82	69.44	69.65	1279846
2024-08-08	69.80	70.58	69.65	70.11	859558
2024-08-09	70.08	70.80	69.60	70.68	915129
2024-08-12	70.68	70.85	70.34	70.53	913705
2024-08-13	70.86	71.39	70.12	71.06	842839
2024-08-14	70.85	71.42	70.44	71.40	656088
2024-08-15	71.69	72.71	71.61	72.40	967723
2024-08-16	72.03	72.70	71.79	72.69	1068643
2024-08-19	72.79	73.27	72.52	73.27	664959
2024-08-20	73.16	73.16	72.67	72.81	774373
2024-08-21	73.00	73.53	72.79	73.52	1547549
2024-08-22	73.57	73.85	73.28	73.40	828488
2024-08-23	73.68	74.05	73.35	74.03	833274
2024-08-26	74.16	74.94	74.08	74.18	850725
2024-08-27	73.91	74.42	73.77	74.28	566718
2024-08-28	74.08	74.69	73.53	74.24	642241
2024-08-29	74.24	75.06	73.94	74.15	900321
2024-08-30	74.50	75.10	74.08	75.09	1036031
2024-09-03	74.24	74.94	73.48	73.81	698485
2024-09-04	73.79	74.55	73.54	74.08	875203
2024-09-05	74.29	74.48	72.65	72.97	1235084
2024-09-06	73.07	73.55	71.96	72.10	1057855
2024-09-09	72.36	73.06	72.19	72.72	750504
2024-09-10	72.72	73.55	72.31	73.43	912875
2024-09-11	73.11	73.11	71.40	72.83	800816
2024-09-12	73.20	73.76	72.71	73.70	856443
2024-09-13	74.73	74.80	74.14	74.74	931771
2024-09-16	74.66	75.67	74.66	75.51	1310449
2024-09-17	75.72	75.86	75.16	75.53	1316048
2024-09-18	75.54	76.70	74.31	75.36	1692376
2024-09-19	76.70	76.94	75.94	76.46	1756535
2024-09-20	76.34	76.34	75.36	75.53	2687505
2024-09-23	75.82	76.18	75.10	75.27	1112711
2024-09-24	75.19	75.48	74.52	74.83	1971241
2024-09-25	74.77	74.84	73.51	73.85	1029974
2024-09-26	74.10	74.64	74.02	74.48	1388847
2024-09-27	74.31	74.81	73.73	73.92	1250268
2024-09-30	73.75	74.29	73.45	74.21	1358759
2024-10-01	74.36	74.38	73.55	73.61	1032430
2024-10-02	73.38	74.04	73.04	73.55	715809
2024-10-03	73.16	73.78	72.61	73.61	1695151
2024-10-04	73.78	73.86	72.86	73.77	907745
2024-10-07	73.75	73.75	73.10	73.32	929795
2024-10-08	73.53	74.60	73.53	73.69	1876284
2024-10-09	74.14	74.73	73.87	74.59	1228876
2024-10-10	74.39	74.56	73.69	74.06	1160555
2024-10-11	74.06	75.55	74.06	75.44	1328051
2024-10-14	75.58	76.01	75.21	75.60	1482078
2024-10-15	75.95	76.88	75.62	76.00	1368386
2024-10-16	76.02	76.92	75.93	76.66	886676
2024-10-17	76.72	76.95	75.96	76.38	823866
2024-10-18	76.26	77.02	76.16	76.68	1255710
2024-10-21	76.52	76.78	75.53	76.13	980322
2024-10-22	75.79	76.01	75.25	75.48	1028455
2024-10-23	75.31	76.10	75.23	75.79	1216569
2024-10-24	75.83	76.07	75.02	75.15	1365120
2024-10-25	68.11	71.49	66.83	70.04	5279583
2024-10-28	70.79	70.86	70.11	70.13	1895977
2024-10-29	70.27	70.87	69.99	70.45	1709975
2024-10-30	70.23	71.17	70.17	70.80	1267015
2024-10-31	70.84	70.86	69.91	69.93	1447793
2024-11-01	70.18	70.79	69.95	70.40	1637654
2024-11-04	70.42	71.06	70.09	70.77	1194412
2024-11-05	71.23	72.09	70.88	71.90	1423420
2024-11-06	74.00	74.24	72.54	74.17	1337753
2024-11-07	74.11	74.95	73.97	74.59	1483670
2024-11-08	74.52	75.46	74.25	74.78	1337202
2024-11-11	74.99	75.35	74.67	74.84	1884434
2024-11-12	74.70	74.76	73.93	74.30	1686226
2024-11-13	74.27	75.48	74.21	74.85	2159856
2024-11-14	74.99	75.34	74.12	74.23	1615884
2024-11-15	74.18	74.31	72.75	73.40	1564268
2024-11-18	73.28	73.79	73.15	73.51	1733506
2024-11-19	72.95	73.29	72.55	72.90	1069604
2024-11-20	72.89	73.47	72.57	73.43	876447
2024-11-21	73.94	75.32	73.75	75.16	1394191
2024-11-22	75.28	76.24	75.04	76.12	1441122
2024-11-25	76.50	77.50	76.21	76.87	2385528
2024-11-26	76.94	77.25	76.57	77.10	1524955
2024-11-27	77.13	77.53	76.95	77.36	938794
2024-11-29	77.36	77.70	77.10	77.34	571965
2024-12-02	77.18	77.34	76.60	76.98	1029838
2024-12-03	77.23	77.34	76.52	76.70	847212
2024-12-04	76.82	77.09	76.46	76.91	1012507
2024-12-05	76.90	77.10	76.41	76.47	974958
2024-12-06	76.66	76.80	75.61	76.12	860884
2024-12-09	76.17	76.36	75.20	75.46	1514859
2024-12-10	75.40	77.08	74.83	76.92	1529117
2024-12-11	77.00	77.67	76.62	77.25	1503412
2024-12-12	77.20	77.26	76.49	76.90	1326423
2024-12-13	76.75	77.06	76.31	76.67	779522
2024-12-16	76.32	76.81	75.68	76.41	952157
2024-12-17	76.31	76.77	75.99	76.03	958854
2024-12-18	76.12	76.33	73.65	73.65	1350171
2024-12-19	73.86	74.85	73.79	74.27	1312249
2024-12-20	73.91	76.37	73.60	75.82	3003584
2024-12-23	75.80	75.80	74.40	75.41	1042061
2024-12-24	75.41	76.74	75.31	76.74	641114

Explore More About SSNC

Coins representing dividend payouts and trends

SSNC Dividend History

Discover SS&C Technologies Holdings'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

SSNC Stock Split History

Discover SS&C Technologies Holdings'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

SSNC Historical Prices

Explore SS&C Technologies Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics