STNG Historical Prices

Summary

Key Stock Metrics

30.63

(April 4, 2025)

52-Week Low

81.50

(July 5, 2024)

52-Week High

130.10

(April 29, 2010)

All-Time High

42.45

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-31	127.50	129.00	121.00	125.60	296152
2010-04-01	127.30	127.30	124.80	125.50	74671
2010-04-05	126.50	126.50	125.00	125.10	20849
2010-04-06	125.10	125.10	122.00	122.70	29787
2010-04-07	122.50	124.80	122.20	124.40	37273
2010-04-08	124.40	124.40	122.50	122.90	9740
2010-04-09	122.50	124.40	121.50	123.50	59411
2010-04-12	124.30	128.00	122.00	124.70	39807
2010-04-13	124.70	126.70	123.00	126.00	21366
2010-04-14	125.60	126.90	125.20	126.90	13615
2010-04-15	126.60	128.50	126.10	128.40	20315
2010-04-16	124.00	128.40	121.29	128.20	10268
2010-04-19	127.80	127.80	125.00	125.30	14275
2010-04-20	123.50	127.50	123.50	127.30	18244
2010-04-21	127.40	128.40	125.10	127.60	13470
2010-04-22	126.50	127.70	126.00	127.40	5221
2010-04-23	126.84	127.40	125.00	125.50	20082
2010-04-26	125.10	126.50	125.00	125.80	15149
2010-04-27	125.20	127.00	123.60	125.10	54892
2010-04-28	125.00	129.00	125.00	129.00	24406
2010-04-29	127.30	130.10	127.30	130.00	35476
2010-04-30	128.10	128.60	125.00	125.00	8143
2010-05-03	122.50	123.10	113.20	122.00	119974
2010-05-04	120.40	120.40	112.50	115.30	49452
2010-05-05	114.60	115.90	101.10	109.20	52657
2010-05-06	109.30	109.80	100.50	107.80	56239
2010-05-07	107.00	111.20	104.30	109.40	20832
2010-05-10	115.00	119.90	110.00	116.70	16586
2010-05-11	118.00	118.40	112.50	112.70	5414
2010-05-12	111.20	119.20	111.00	118.80	10405
2010-05-13	117.00	117.55	113.50	115.00	8050
2010-05-14	114.10	114.10	108.70	111.10	16158
2010-05-17	110.90	112.50	109.90	111.40	9138
2010-05-18	111.50	116.00	111.00	114.20	20018
2010-05-19	113.20	113.20	111.50	112.50	5960
2010-05-20	112.50	112.70	108.20	112.50	24933
2010-05-21	110.00	113.00	107.30	112.50	16809
2010-05-24	112.20	122.10	107.20	120.50	7575
2010-05-25	118.70	118.70	108.40	116.50	11755
2010-05-26	116.60	118.10	113.10	115.40	4650
2010-05-27	116.00	118.00	114.20	115.50	3206
2010-05-28	115.50	116.80	112.50	115.00	2503
2010-06-01	114.00	114.80	110.20	110.20	1005
2010-06-02	111.10	111.40	104.10	107.80	14710
2010-06-03	106.67	109.60	104.70	108.40	2392
2010-06-04	106.52	109.60	105.50	106.70	1820
2010-06-07	106.60	106.60	104.40	105.10	2940
2010-06-08	104.60	106.80	103.40	104.40	5259
2010-06-09	104.60	105.00	102.00	103.60	3073
2010-06-10	104.30	105.50	103.40	103.80	2075
2010-06-11	103.40	105.00	102.90	103.83	6409
2010-06-14	104.00	119.90	104.00	119.60	15396
2010-06-15	119.90	121.40	116.60	117.90	6003
2010-06-16	117.10	121.00	112.80	114.20	18147
2010-06-17	113.50	114.30	109.50	109.90	6710
2010-06-18	109.10	111.20	108.60	110.00	4031
2010-06-21	109.90	110.00	106.90	108.30	7466
2010-06-22	107.70	109.90	102.50	104.40	15226
2010-06-23	105.70	110.00	102.80	109.00	23058
2010-06-24	110.60	117.40	110.00	116.30	11252
2010-06-25	114.80	121.50	109.00	118.00	130398
2010-06-28	118.50	118.98	114.00	115.50	6080
2010-06-29	114.20	114.20	110.10	111.70	7872
2010-06-30	111.90	116.00	108.90	114.50	16683
2010-07-01	115.50	116.00	105.00	111.60	8560
2010-07-02	112.60	112.60	106.00	107.70	2562
2010-07-06	110.00	110.90	105.00	105.80	4100
2010-07-07	105.40	109.60	105.40	109.50	7764
2010-07-08	110.10	110.90	108.60	110.80	6596
2010-07-09	111.00	114.80	111.00	114.70	10232
2010-07-12	114.60	115.50	111.00	112.90	6363
2010-07-13	114.10	114.10	108.40	110.00	17170
2010-07-14	109.60	109.90	106.90	107.90	3417
2010-07-15	107.70	107.90	105.00	106.90	2934
2010-07-16	105.90	105.90	103.50	104.20	6889
2010-07-19	104.20	105.00	100.35	104.60	5654
2010-07-20	103.00	109.90	102.20	109.60	4391
2010-07-21	110.10	110.70	106.00	106.50	5043
2010-07-22	107.60	115.10	106.50	114.70	8324
2010-07-23	114.50	115.90	109.60	115.80	2902
2010-07-26	115.70	119.20	114.40	115.40	10045
2010-07-27	115.00	115.90	112.70	115.10	4694
2010-07-28	115.10	115.10	109.80	110.20	3781
2010-07-29	110.50	112.90	109.70	109.70	3724
2010-07-30	107.10	110.60	107.10	109.50	5021
2010-08-02	110.30	111.80	106.00	108.80	6959
2010-08-03	109.80	113.69	107.60	109.90	6684
2010-08-04	110.20	114.00	109.00	113.10	1989
2010-08-05	112.50	114.10	110.20	110.20	1989
2010-08-06	109.10	111.70	107.10	107.20	5416
2010-08-09	108.20	111.90	106.70	111.30	2740
2010-08-10	110.50	112.10	108.00	108.70	4032
2010-08-11	107.90	107.90	104.00	104.80	10460
2010-08-12	104.90	106.80	103.50	106.20	9573
2010-08-13	105.50	107.00	103.60	105.00	3702
2010-08-16	104.00	107.50	103.70	106.40	1957
2010-08-17	107.50	110.50	106.60	109.10	4571
2010-08-18	108.70	111.90	105.00	107.80	4121
2010-08-19	107.20	108.79	105.00	107.00	3564
2010-08-20	106.20	107.70	105.00	106.40	3202
2010-08-23	106.60	110.00	105.40	105.70	4353
2010-08-24	104.50	108.50	104.50	105.60	2981
2010-08-25	104.70	107.90	104.49	107.50	4889
2010-08-26	107.60	107.60	104.25	105.50	3004
2010-08-27	106.30	107.30	105.20	107.10	4508
2010-08-30	106.30	106.30	103.10	104.20	2100
2010-08-31	104.40	108.90	103.50	108.20	4066
2010-09-01	109.80	114.20	107.55	109.80	7425
2010-09-02	111.50	111.50	105.00	106.60	4500
2010-09-03	106.80	109.30	103.30	107.40	9961
2010-09-07	107.40	107.40	104.70	105.10	2053
2010-09-08	105.40	106.80	105.20	106.30	3220
2010-09-09	106.90	107.30	106.10	106.80	1441
2010-09-10	106.50	108.30	105.70	107.60	5618
2010-09-13	108.70	111.50	106.10	106.80	12182
2010-09-14	106.10	107.50	104.80	106.70	4250
2010-09-15	106.50	110.90	105.90	110.90	2605
2010-09-16	110.70	110.70	109.50	110.10	1713
2010-09-17	111.40	111.80	106.90	109.20	11265
2010-09-20	109.20	112.90	109.10	112.90	4889
2010-09-21	112.40	113.90	111.10	112.10	4819
2010-09-22	112.20	113.80	111.10	112.30	3951
2010-09-23	111.20	114.20	111.20	112.20	7385
2010-09-24	113.60	114.20	108.90	114.20	6446
2010-09-27	114.20	114.50	110.70	111.40	3410
2010-09-28	111.10	112.85	109.50	111.70	7680
2010-09-29	112.00	114.00	112.00	114.00	1839
2010-09-30	114.00	114.00	112.30	112.90	7498
2010-10-01	113.80	113.80	112.40	112.80	10716
2010-10-04	112.20	112.50	110.60	111.80	8036
2010-10-05	112.90	115.00	111.80	114.40	9783
2010-10-06	113.80	114.30	112.10	113.60	5116
2010-10-07	113.70	114.10	111.00	112.40	6044
2010-10-08	112.20	114.00	111.60	113.90	8981
2010-10-11	113.50	115.70	112.40	115.10	4417
2010-10-12	114.40	116.00	114.00	115.50	6924
2010-10-13	115.50	116.20	114.70	115.70	9417
2010-10-14	116.00	116.70	114.50	116.30	5663
2010-10-15	116.90	118.90	116.00	117.50	5996
2010-10-18	118.00	118.55	116.30	118.10	2892
2010-10-19	116.50	117.40	115.00	116.30	3819
2010-10-20	117.10	117.30	115.10	115.80	4342
2010-10-21	116.60	117.30	115.40	115.70	2698
2010-10-22	115.80	115.80	115.30	115.60	3353
2010-10-25	116.20	118.00	115.90	117.40	1900
2010-10-26	116.40	118.60	115.10	117.70	3547
2010-10-27	116.50	117.70	115.60	117.20	3054
2010-10-28	118.30	118.30	114.80	115.90	5854
2010-10-29	116.00	117.15	115.50	116.80	1592
2010-11-01	117.40	117.40	114.60	116.60	4814
2010-11-02	118.00	118.00	116.50	117.70	6908
2010-11-03	117.50	117.80	116.10	117.80	6273
2010-11-04	119.50	119.50	116.70	117.70	11489
2010-11-05	118.20	118.80	117.20	117.40	9161
2010-11-08	116.80	117.80	114.30	114.90	2238
2010-11-09	114.80	114.80	111.10	111.60	2220
2010-11-10	112.00	112.00	108.10	110.20	2719
2010-11-11	109.10	110.50	109.00	109.70	2845
2010-11-12	108.80	109.90	108.50	109.30	3344
2010-11-15	110.20	110.50	108.60	110.30	3681
2010-11-16	106.50	106.59	95.00	98.00	42271
2010-11-17	97.50	100.70	97.10	99.80	77750
2010-11-18	100.00	102.00	98.00	98.80	18031
2010-11-19	98.50	99.50	98.00	98.90	12634
2010-11-22	99.00	99.50	96.90	98.50	12514
2010-11-23	98.00	99.50	97.10	98.10	16593
2010-11-24	98.50	99.50	97.90	98.60	5472
2010-11-26	97.80	99.10	97.30	98.30	2186
2010-11-29	97.50	100.00	96.70	99.90	10600
2010-11-30	99.30	101.30	97.00	99.50	19828
2010-12-01	99.40	102.50	99.00	101.80	11101
2010-12-02	101.50	104.00	101.10	102.50	10771
2010-12-03	102.00	103.10	101.45	102.80	11762
2010-12-06	102.70	105.20	102.50	104.10	11282
2010-12-07	104.50	105.00	102.70	103.40	15827
2010-12-08	103.70	105.00	102.30	104.40	7312
2010-12-09	104.70	107.20	104.70	107.10	16571
2010-12-10	106.40	108.50	104.30	105.40	13922
2010-12-13	105.90	106.70	103.90	104.00	3392
2010-12-14	104.30	106.00	103.70	103.90	7539
2010-12-15	103.20	103.60	102.00	103.00	6821
2010-12-16	102.70	105.00	99.50	100.40	12836
2010-12-17	100.00	101.40	96.10	100.10	44622
2010-12-20	100.00	101.00	98.00	100.20	4979
2010-12-21	100.30	103.10	99.50	102.80	3904
2010-12-22	102.70	105.20	101.30	105.10	8179
2010-12-23	104.70	107.30	104.70	106.10	6463
2010-12-27	106.10	107.50	103.50	104.20	4388
2010-12-28	104.60	104.60	99.40	101.80	9400
2010-12-29	101.60	102.20	101.10	101.50	4469
2010-12-30	101.20	101.80	100.00	101.30	4773
2010-12-31	101.00	101.50	100.00	101.10	7991
2011-01-03	101.90	103.50	100.60	103.40	10555
2011-01-04	103.90	105.80	103.05	104.50	5440
2011-01-05	104.60	107.55	104.60	107.00	8319
2011-01-06	106.40	107.00	104.10	105.40	9886
2011-01-07	105.30	105.80	101.10	104.40	3654
2011-01-10	103.70	106.90	102.30	106.10	5050
2011-01-11	106.10	108.20	104.70	106.20	2994
2011-01-12	106.70	107.00	105.10	106.60	3293
2011-01-13	106.10	106.90	103.60	104.60	6347
2011-01-14	104.20	106.70	104.20	105.20	12276
2011-01-18	104.60	104.60	101.50	102.20	2661
2011-01-19	101.70	102.10	100.00	100.40	6407
2011-01-20	100.50	101.40	99.50	100.50	3625
2011-01-21	100.60	100.80	97.90	98.70	8105
2011-01-24	99.00	101.40	98.40	100.90	2437
2011-01-25	100.10	101.70	98.20	99.70	3371
2011-01-26	100.60	101.50	99.30	100.80	4933
2011-01-27	101.90	102.30	99.30	100.70	5738
2011-01-28	100.50	101.70	98.20	99.40	6762
2011-01-31	100.40	100.40	96.20	98.10	5347
2011-02-01	99.00	103.00	97.50	102.50	5634
2011-02-02	101.90	102.30	100.20	101.30	1536
2011-02-03	100.80	102.50	98.90	101.30	6809
2011-02-04	101.00	103.80	101.00	103.40	8711
2011-02-07	103.00	104.20	102.70	103.60	3349
2011-02-08	103.50	105.90	103.50	105.70	5360
2011-02-09	105.00	105.00	103.20	104.20	3543
2011-02-10	103.50	103.50	100.60	101.50	4738
2011-02-11	100.70	103.30	100.70	102.70	2803
2011-02-14	102.20	103.75	100.90	102.60	1723
2011-02-15	103.30	105.70	101.60	105.00	4348
2011-02-16	104.80	104.80	101.00	103.00	2666
2011-02-17	103.10	103.10	100.00	101.40	4035
2011-02-18	101.60	105.30	100.74	102.70	4267
2011-02-22	101.80	104.80	100.00	100.90	5807
2011-02-23	100.60	101.40	99.00	99.30	4167
2011-02-24	99.00	100.60	99.00	100.00	4877
2011-02-25	99.80	104.00	99.80	103.90	3349
2011-02-28	103.90	104.50	100.70	102.90	2461
2011-03-01	102.70	103.90	100.30	100.50	2328
2011-03-02	100.00	101.50	100.00	101.40	3461
2011-03-03	101.80	103.20	100.50	103.20	2454
2011-03-04	103.50	103.50	100.50	102.00	1361
2011-03-07	102.50	102.80	101.20	101.30	2205
2011-03-08	101.30	102.00	100.50	102.00	1560
2011-03-09	101.00	101.00	100.50	100.80	2507
2011-03-10	100.00	100.60	98.20	98.20	5270
2011-03-11	98.00	101.60	98.00	100.20	2419
2011-03-14	100.00	104.20	100.00	103.80	6682
2011-03-15	102.30	103.00	99.60	99.70	2356
2011-03-16	99.60	102.60	98.90	99.20	7339
2011-03-17	101.40	101.40	99.00	100.90	3175
2011-03-18	101.10	101.20	100.00	101.20	5025
2011-03-21	102.20	102.30	98.50	102.30	4420
2011-03-22	101.90	101.90	98.00	99.00	9183
2011-03-23	99.00	102.10	99.00	101.10	5924
2011-03-24	101.90	102.60	100.30	100.90	1319
2011-03-25	101.50	104.00	100.70	102.00	3953
2011-03-28	102.70	103.60	99.00	101.00	2535
2011-03-29	100.50	103.90	99.20	103.20	2325
2011-03-30	103.00	103.20	101.50	103.10	1676
2011-03-31	103.00	103.20	99.70	103.20	6112
2011-04-01	103.60	103.90	100.40	100.50	18252
2011-04-04	99.80	102.80	99.60	100.90	8235
2011-04-05	101.70	104.30	100.60	103.00	7575
2011-04-06	104.30	106.50	102.99	105.20	11666
2011-04-07	105.00	105.00	101.50	101.90	9507
2011-04-08	101.90	103.50	101.20	102.00	11710
2011-04-11	101.70	103.50	100.70	101.50	3143
2011-04-12	100.70	103.70	100.70	101.50	5781
2011-04-13	102.00	102.90	100.20	101.60	4779
2011-04-14	100.60	104.10	100.20	103.50	3902
2011-04-15	103.00	105.60	101.10	105.40	17211
2011-04-18	103.80	106.00	103.50	105.20	11602
2011-04-19	105.60	106.70	102.80	105.00	10262
2011-04-20	106.50	107.20	105.40	107.20	19734
2011-04-21	107.30	110.50	105.00	105.90	8592
2011-04-25	105.50	106.50	104.90	105.70	3513
2011-04-26	105.90	109.00	105.50	107.80	7350
2011-04-27	107.70	113.40	106.50	113.10	16961
2011-04-28	112.60	115.50	111.60	113.70	13000
2011-04-29	114.30	121.00	114.30	117.70	29125
2011-05-02	118.10	121.80	115.00	115.70	40047
2011-05-03	115.20	116.00	109.50	111.40	14097
2011-05-04	111.60	112.70	106.40	110.00	10460
2011-05-05	110.00	111.80	109.60	110.60	5443
2011-05-06	111.80	111.80	109.70	110.70	10974
2011-05-09	110.90	113.10	110.00	110.50	10383
2011-05-10	110.80	111.60	109.80	110.50	6929
2011-05-11	110.00	110.90	108.10	109.00	6915
2011-05-12	108.60	112.70	107.94	112.50	3386
2011-05-13	105.90	111.00	105.00	107.50	106590
2011-05-16	107.50	108.50	105.50	106.50	12715
2011-05-17	105.60	105.60	104.50	105.00	9939
2011-05-18	105.60	106.00	104.60	105.00	5587
2011-05-19	105.30	106.20	103.70	105.90	7594
2011-05-20	105.20	105.60	104.40	105.00	5863
2011-05-23	105.00	105.40	103.50	104.50	5875
2011-05-24	105.20	105.50	101.10	101.30	10261
2011-05-25	100.50	101.95	99.50	100.40	9440
2011-05-26	100.40	100.80	99.40	100.70	15682
2011-05-27	101.00	103.90	100.50	102.10	6837
2011-05-31	103.00	103.80	100.30	100.90	38348
2011-06-01	101.70	102.40	100.10	100.20	15545
2011-06-02	100.10	101.40	99.00	100.90	26223
2011-06-03	100.00	100.60	99.60	100.20	7958
2011-06-06	100.80	101.70	99.60	100.00	8932
2011-06-07	100.60	101.40	99.60	99.60	4519
2011-06-08	99.00	99.70	95.60	97.00	16891
2011-06-09	97.20	99.30	96.70	97.90	5751
2011-06-10	98.50	98.50	93.50	93.70	11933
2011-06-13	94.00	97.70	94.00	95.80	10538
2011-06-14	96.80	97.10	94.80	95.30	7423
2011-06-15	95.00	95.80	92.50	93.00	5957
2011-06-16	93.00	98.40	93.00	97.70	4080
2011-06-17	98.10	98.90	94.20	94.30	10068
2011-06-20	94.00	97.40	93.40	96.80	4499
2011-06-21	97.50	100.30	97.50	99.00	3674
2011-06-22	98.50	100.40	95.80	96.40	7403
2011-06-23	95.60	96.10	94.80	95.90	5854
2011-06-24	96.10	98.40	96.00	98.10	67325
2011-06-27	98.00	99.10	96.70	98.80	7124
2011-06-28	99.20	99.40	97.60	99.40	10982
2011-06-29	99.30	99.60	97.50	97.80	9095
2011-06-30	98.10	100.30	97.20	99.90	7526
2011-07-01	99.90	100.80	98.80	99.80	21265
2011-07-05	99.90	100.50	98.20	100.20	9342
2011-07-06	100.10	100.10	97.60	98.40	12612
2011-07-07	99.40	99.60	96.60	97.30	12685
2011-07-08	96.00	97.70	95.70	97.30	4846
2011-07-11	96.70	96.70	94.12	94.80	14815
2011-07-12	95.70	96.10	89.70	91.10	48482
2011-07-13	91.50	93.40	87.60	89.80	30612
2011-07-14	90.10	90.50	86.80	87.40	15365
2011-07-15	87.80	87.90	86.50	87.00	27430
2011-07-18	86.70	87.20	83.20	83.40	7194
2011-07-19	84.30	86.00	81.20	85.80	8299
2011-07-20	86.00	86.26	82.60	83.10	7548
2011-07-21	84.00	85.40	82.80	83.90	6476
2011-07-22	84.10	84.70	82.10	82.70	2552
2011-07-25	82.00	82.10	80.10	80.20	5303
2011-07-26	80.30	80.70	78.80	79.20	3156
2011-07-27	79.50	79.50	75.50	76.00	8993
2011-07-28	76.20	78.10	74.10	74.60	5968
2011-07-29	73.70	75.64	72.30	73.90	6172
2011-08-01	74.80	76.80	74.10	75.20	9554
2011-08-02	75.00	76.50	71.90	71.90	6467
2011-08-03	71.80	74.70	70.78	73.00	8104
2011-08-04	72.10	76.70	72.10	74.80	10389
2011-08-05	75.70	80.10	74.00	78.20	25929
2011-08-08	76.80	76.80	68.40	68.50	40320
2011-08-09	70.00	72.20	62.60	67.40	17518
2011-08-10	65.70	69.00	60.00	60.40	27522
2011-08-11	60.70	64.20	58.10	63.00	24195
2011-08-12	63.10	63.60	59.00	60.10	6701
2011-08-15	60.80	66.00	60.00	65.80	14328
2011-08-16	64.90	66.50	62.30	63.10	8124
2011-08-17	63.00	65.90	62.30	63.20	21622
2011-08-18	61.60	62.30	57.40	59.30	22561
2011-08-19	61.80	61.80	58.80	59.30	11417
2011-08-22	61.10	61.10	58.60	59.40	6596
2011-08-23	60.40	64.00	59.70	63.90	11203
2011-08-24	63.30	64.30	60.70	63.10	4880
2011-08-25	63.50	64.90	60.00	60.20	5817
2011-08-26	59.70	62.10	59.00	61.50	3553
2011-08-29	61.90	68.00	61.80	67.50	7359
2011-08-30	67.10	68.10	64.50	65.90	5527
2011-08-31	66.20	69.00	64.70	68.60	10644
2011-09-01	68.20	69.50	65.80	66.70	10082
2011-09-02	65.90	73.30	59.80	62.40	8443
2011-09-06	59.80	62.50	59.00	60.10	5076
2011-09-07	60.60	63.70	59.50	62.10	10079
2011-09-08	62.00	63.00	59.20	59.40	80518
2011-09-09	59.20	59.20	57.40	58.70	15128
2011-09-12	58.00	60.50	58.00	59.80	5913
2011-09-13	60.10	61.00	59.00	59.70	21050
2011-09-14	60.10	60.55	58.93	59.80	7598
2011-09-15	60.50	60.60	58.60	60.10	22731
2011-09-16	60.50	60.50	59.60	59.80	7278
2011-09-19	58.60	58.60	56.50	57.50	9499
2011-09-20	57.50	58.79	56.90	58.20	7161
2011-09-21	58.00	58.60	52.00	54.00	36375
2011-09-22	52.00	52.50	49.60	51.50	25493
2011-09-23	51.60	53.80	50.10	51.40	9134
2011-09-26	51.70	53.00	50.40	52.90	4645
2011-09-27	53.90	55.70	52.90	54.40	10804
2011-09-28	54.10	54.10	49.30	49.70	6777
2011-09-29	51.00	57.30	50.80	54.40	18321
2011-09-30	53.30	54.00	52.30	52.80	7073
2011-10-03	52.70	54.50	49.10	49.80	16773
2011-10-04	48.80	57.80	46.90	57.30	19993
2011-10-05	56.80	58.00	54.60	55.70	14246
2011-10-06	55.20	57.30	53.30	55.00	19210
2011-10-07	54.80	56.50	50.60	51.00	19361
2011-10-10	51.90	54.40	50.70	54.40	9567
2011-10-11	53.60	61.30	53.60	59.10	12838
2011-10-12	59.70	60.60	57.60	57.90	7445
2011-10-13	57.70	58.10	56.30	58.10	2930
2011-10-14	58.70	59.50	57.80	59.40	5628
2011-10-17	58.80	59.60	51.90	53.60	9224
2011-10-18	53.70	56.30	53.30	55.50	12772
2011-10-19	55.60	56.00	51.90	53.50	7687
2011-10-20	53.70	53.70	49.30	52.80	3423
2011-10-21	54.00	55.20	52.00	55.00	9466
2011-10-24	54.90	55.70	53.70	55.60	8803
2011-10-25	54.90	57.80	54.90	56.00	6104
2011-10-26	56.90	58.30	55.40	57.50	5845
2011-10-27	60.40	64.10	57.90	60.90	16499
2011-10-28	61.60	67.00	61.60	65.10	5721
2011-10-31	63.80	66.50	63.20	63.90	8436
2011-11-01	60.30	62.10	58.40	58.60	9483
2011-11-02	59.80	61.40	59.45	61.10	5775
2011-11-03	61.90	63.80	60.10	63.80	4566
2011-11-04	62.80	64.00	61.40	61.50	1524
2011-11-07	61.60	61.80	58.80	59.70	2571
2011-11-08	60.30	63.00	57.90	63.00	3800
2011-11-09	60.10	61.70	56.61	57.70	9215
2011-11-10	58.70	59.10	57.30	58.30	3031
2011-11-11	59.00	69.80	59.00	68.50	7981
2011-11-14	67.70	68.57	64.30	65.90	14102
2011-11-15	65.50	70.30	65.50	68.90	13719
2011-11-16	67.90	69.00	64.70	65.10	7091
2011-11-17	65.50	66.90	63.50	65.50	5514
2011-11-18	66.20	68.40	64.50	65.00	4774
2011-11-21	63.10	65.70	61.70	64.10	9731
2011-11-22	63.50	64.30	61.70	63.10	4736
2011-11-23	62.40	62.44	58.60	59.70	8157
2011-11-25	59.10	60.30	55.50	56.00	2668
2011-11-28	58.70	64.20	58.70	63.10	8299
2011-11-29	63.00	64.00	61.50	63.00	8396
2011-11-30	66.80	68.90	62.60	66.60	11506
2011-12-01	53.50	54.20	52.50	53.50	334207
2011-12-02	54.00	54.10	52.50	53.00	73568
2011-12-05	54.00	54.20	53.00	54.00	52768
2011-12-06	54.20	54.30	52.80	53.10	53531
2011-12-07	53.00	53.02	51.50	52.00	55220
2011-12-08	50.50	51.60	48.50	50.00	54402
2011-12-09	50.10	50.10	49.00	49.50	29296
2011-12-12	48.20	49.10	46.90	48.30	43698
2011-12-13	48.50	50.10	46.70	47.30	39561
2011-12-14	46.20	47.60	44.00	45.60	50962
2011-12-15	46.20	46.20	42.80	44.60	43122
2011-12-16	45.00	50.10	45.00	50.00	319276
2011-12-19	50.40	52.10	48.40	48.90	58628
2011-12-20	50.30	51.20	48.40	51.20	60523
2011-12-21	50.80	52.10	49.70	52.10	25311
2011-12-22	52.00	52.70	51.00	52.60	76467
2011-12-23	52.90	52.90	51.10	52.90	28336
2011-12-27	52.30	52.80	51.10	51.50	9756
2011-12-28	51.10	51.10	48.21	49.40	23303
2011-12-29	49.80	50.00	49.20	49.30	13722
2011-12-30	49.00	49.90	48.00	48.90	17906
2012-01-03	50.40	51.90	49.50	51.10	21982
2012-01-04	50.10	51.50	49.90	51.30	20207
2012-01-05	51.00	53.00	49.30	52.20	18969
2012-01-06	52.10	53.10	51.00	51.90	15821
2012-01-09	52.40	54.20	52.20	54.00	28325
2012-01-10	54.40	55.40	54.30	55.40	27458
2012-01-11	54.90	55.50	53.90	55.40	8724
2012-01-12	55.40	55.90	53.90	55.80	12446
2012-01-13	54.60	55.00	53.50	54.10	13283
2012-01-17	54.80	55.90	53.40	53.80	14793
2012-01-18	53.70	57.50	52.10	56.00	40775
2012-01-19	56.10	58.20	54.80	58.00	23017
2012-01-20	57.80	58.70	56.70	58.00	38167
2012-01-23	57.70	59.30	57.70	58.30	10927
2012-01-24	57.70	57.70	55.50	56.50	10321
2012-01-25	56.30	57.50	55.50	57.20	10618
2012-01-26	57.60	57.70	55.50	56.70	10791
2012-01-27	56.00	56.80	56.00	56.70	5920
2012-01-30	55.90	56.40	54.85	55.60	7596
2012-01-31	55.80	58.00	55.00	57.70	10080
2012-02-01	58.20	59.40	55.70	58.80	40610
2012-02-02	59.10	59.10	55.90	58.90	21656
2012-02-03	60.30	60.30	58.30	59.00	14116
2012-02-06	58.40	59.00	57.80	58.50	15195
2012-02-07	58.30	58.30	56.50	57.50	8419
2012-02-08	57.70	58.20	56.60	57.70	5407
2012-02-09	57.70	59.10	56.90	59.00	18539
2012-02-10	57.80	60.00	57.70	58.60	24527
2012-02-13	59.40	61.90	59.30	61.40	45206
2012-02-14	61.30	62.40	59.80	60.10	20788
2012-02-15	60.20	60.60	58.90	60.40	25515
2012-02-16	60.50	61.10	60.20	60.50	8872
2012-02-17	60.90	63.44	60.50	62.40	12520
2012-02-21	62.70	64.30	61.90	62.20	7613
2012-02-22	62.20	62.40	60.70	61.50	6146
2012-02-23	61.60	63.00	59.10	62.50	14979
2012-02-24	62.50	63.20	61.60	62.00	9321
2012-02-27	61.30	63.40	60.10	63.10	5360
2012-02-28	62.70	64.70	62.70	63.60	10866
2012-02-29	63.60	64.00	63.10	63.70	18565
2012-03-01	64.20	65.60	63.30	64.00	21398
2012-03-02	64.00	65.00	63.30	63.80	16357
2012-03-05	63.70	65.00	63.66	64.70	5954
2012-03-06	64.80	66.50	63.60	64.70	11185
2012-03-07	65.20	69.80	64.50	68.60	35598
2012-03-08	69.20	69.20	67.00	68.60	9195
2012-03-09	68.50	70.20	66.70	69.80	9654
2012-03-12	70.00	70.10	68.60	69.00	11582
2012-03-13	69.80	72.90	69.59	72.00	24973
2012-03-14	72.00	72.60	70.70	71.80	142197
2012-03-15	72.00	72.00	70.20	71.20	23759
2012-03-16	71.30	72.50	70.40	70.60	26838
2012-03-19	70.80	72.90	70.80	71.50	12714
2012-03-20	70.60	71.60	70.50	71.10	6696
2012-03-21	71.30	72.50	70.30	72.10	7260
2012-03-22	71.10	72.10	69.40	71.10	9252
2012-03-23	71.00	72.50	70.30	72.50	6419
2012-03-26	73.50	75.00	72.90	73.00	24233
2012-03-27	73.20	73.30	71.80	72.10	7930
2012-03-28	72.00	73.80	71.90	72.70	21053
2012-03-29	72.00	73.40	70.30	71.80	16576
2012-03-30	72.70	72.70	70.00	70.60	11239
2012-04-02	70.50	72.70	70.10	72.60	16968
2012-04-03	72.50	75.00	70.50	71.30	37134
2012-04-04	70.50	71.50	69.80	70.00	21420
2012-04-05	69.60	71.10	69.60	70.30	8182
2012-04-09	68.90	70.10	68.35	68.50	23640
2012-04-10	68.60	68.60	63.30	65.90	41660
2012-04-11	66.30	69.10	65.61	69.00	56069
2012-04-12	68.80	70.70	68.30	69.40	10338
2012-04-13	68.90	69.00	66.00	66.20	33494
2012-04-16	66.80	66.80	65.45	65.70	9512
2012-04-17	66.30	66.60	65.30	65.50	8347
2012-04-18	64.80	65.50	62.20	62.50	10528
2012-04-19	62.50	64.10	60.50	63.90	14775
2012-04-20	64.70	65.60	64.10	64.80	21216
2012-04-23	63.70	64.30	61.65	64.10	10671
2012-04-24	64.10	66.70	64.10	66.50	3941
2012-04-25	67.40	69.25	67.40	68.90	8950
2012-04-26	68.70	71.80	68.70	70.90	9041
2012-04-27	71.00	71.60	68.90	70.00	9345
2012-04-30	69.90	69.90	67.50	67.70	37069
2012-05-01	68.00	68.60	67.10	67.50	12485
2012-05-02	66.80	67.50	66.00	66.70	5104
2012-05-03	67.00	67.20	65.30	65.70	11130
2012-05-04	65.90	66.00	62.50	64.60	12400
2012-05-07	64.40	66.50	63.80	65.10	9026
2012-05-08	64.20	67.80	63.50	66.50	16406
2012-05-09	65.70	65.70	63.40	63.50	5262
2012-05-10	64.30	65.80	63.50	63.80	5777
2012-05-11	62.90	63.50	61.70	62.40	5549
2012-05-14	61.40	61.90	59.30	59.70	11219
2012-05-15	59.50	60.40	58.30	60.10	4399
2012-05-16	60.30	62.80	57.70	59.50	25576
2012-05-17	59.50	59.50	57.70	58.50	8040
2012-05-18	58.50	59.60	58.50	58.90	8273
2012-05-21	59.30	62.00	58.70	61.20	10814
2012-05-22	61.40	61.60	58.00	58.40	5310
2012-05-23	57.50	57.90	55.30	56.00	10262
2012-05-24	56.50	57.80	54.30	55.50	15582
2012-05-25	55.40	55.60	54.60	55.50	16175
2012-05-29	56.00	57.40	55.20	56.00	9488
2012-05-30	55.00	58.10	54.00	56.50	5744
2012-05-31	56.30	58.00	54.50	55.90	12685
2012-06-01	54.70	55.90	53.90	54.10	8673
2012-06-04	54.60	54.60	52.50	52.50	4493
2012-06-05	52.40	54.40	51.40	54.30	7913
2012-06-06	55.00	56.40	54.15	55.00	9280
2012-06-07	55.90	56.00	54.30	55.00	10263
2012-06-08	54.60	55.70	54.00	55.70	4458
2012-06-11	56.50	57.00	53.00	53.30	10560
2012-06-12	53.70	54.10	51.50	53.00	12412
2012-06-13	52.90	54.90	51.70	52.50	14919
2012-06-14	52.60	56.70	52.00	54.80	9679
2012-06-15	54.60	55.10	52.20	53.40	58088
2012-06-18	53.00	55.20	52.50	54.00	10489
2012-06-19	54.20	58.90	53.60	58.50	15267
2012-06-20	58.50	59.30	57.30	58.50	6065
2012-06-21	58.20	58.20	55.70	56.60	13075
2012-06-22	57.20	61.50	56.30	61.40	101909
2012-06-25	60.70	62.40	59.00	60.20	8424
2012-06-26	60.20	61.20	58.90	60.20	6954
2012-06-27	60.50	61.70	58.50	60.60	15046
2012-06-28	59.80	62.40	58.80	62.20	8038
2012-06-29	63.70	65.10	60.90	63.90	17437
2012-07-02	64.20	68.80	63.10	67.90	18693
2012-07-03	67.60	68.80	66.30	67.00	10524
2012-07-05	66.10	67.90	66.10	67.20	7940
2012-07-06	66.20	67.50	65.60	65.80	6615
2012-07-09	65.50	65.50	62.60	63.70	9437
2012-07-10	64.30	64.30	62.09	63.60	7374
2012-07-11	63.60	64.00	62.70	63.60	10911
2012-07-12	63.10	64.50	62.10	64.00	10458
2012-07-13	64.10	65.10	62.00	63.90	8469
2012-07-16	63.90	64.10	63.00	63.30	3329
2012-07-17	64.00	65.20	62.20	64.70	21264
2012-07-18	64.40	64.90	63.40	64.10	17462
2012-07-19	64.40	64.40	61.80	62.00	3749
2012-07-20	61.30	61.30	58.40	58.90	8227
2012-07-23	57.50	58.30	56.10	56.80	8502
2012-07-24	57.30	57.40	51.40	53.40	12535
2012-07-25	54.00	54.00	51.40	52.90	7263
2012-07-26	53.80	54.10	52.60	53.80	4414
2012-07-27	53.90	57.80	53.00	57.60	7615
2012-07-30	57.40	58.50	56.70	57.20	4276
2012-07-31	57.20	60.51	55.60	60.10	13247
2012-08-01	61.00	62.40	59.40	59.40	20620
2012-08-02	59.00	59.70	58.20	59.10	9201
2012-08-03	59.80	64.70	59.80	64.20	14539
2012-08-06	63.90	64.30	62.70	63.80	9490
2012-08-07	64.00	64.20	61.40	62.00	9754
2012-08-08	61.30	62.80	60.60	60.80	9130
2012-08-09	60.90	62.20	59.10	61.00	3124
2012-08-10	60.90	60.90	59.30	60.10	2485
2012-08-13	59.70	60.40	54.00	55.20	33401
2012-08-14	55.60	56.80	55.10	55.90	7509
2012-08-15	55.60	56.80	54.65	56.60	12703
2012-08-16	56.30	56.60	54.70	56.30	12945
2012-08-17	56.40	56.50	55.60	55.70	8768
2012-08-20	55.10	55.60	54.80	55.00	5808
2012-08-21	55.00	57.40	54.60	55.00	9227
2012-08-22	55.00	55.20	54.10	54.20	5647
2012-08-23	53.90	53.90	52.70	52.80	5700
2012-08-24	52.50	53.50	51.85	53.10	13726
2012-08-27	53.30	54.30	52.90	53.90	14166
2012-08-28	53.90	55.50	53.80	55.50	6598
2012-08-29	55.50	56.30	54.40	55.90	11721
2012-08-30	55.40	55.40	53.71	54.20	10497
2012-08-31	54.90	54.90	52.50	53.20	11181
2012-09-04	53.00	54.60	52.00	54.20	11816
2012-09-05	54.30	58.47	54.30	57.90	10402
2012-09-06	58.40	59.70	58.30	59.30	20310
2012-09-07	59.50	59.50	57.60	58.80	7660
2012-09-10	58.60	61.60	58.60	60.00	38034
2012-09-11	60.20	62.00	60.20	60.90	3294
2012-09-12	61.50	62.20	59.50	60.00	7007
2012-09-13	60.50	60.90	59.50	60.80	19911
2012-09-14	61.00	62.40	59.74	60.50	17803
2012-09-17	60.10	62.10	59.40	61.90	12313
2012-09-18	61.80	61.80	59.20	60.00	6063
2012-09-19	60.20	60.20	58.80	59.10	6519
2012-09-20	58.40	59.40	57.92	58.50	17432
2012-09-21	59.50	61.10	59.00	60.20	14422
2012-09-24	57.90	59.90	57.90	59.90	11932
2012-09-25	60.10	60.90	58.60	59.70	18807
2012-09-26	59.60	60.10	58.10	59.10	7228
2012-09-27	59.20	60.10	57.20	59.90	22542
2012-09-28	59.30	60.10	58.40	60.00	27548
2012-10-01	60.50	60.70	59.00	59.90	10567
2012-10-02	60.10	60.70	59.40	59.90	26091
2012-10-03	60.20	60.70	59.60	59.90	8216
2012-10-04	60.00	60.70	59.20	60.00	3919
2012-10-05	60.10	60.70	59.90	60.00	5904
2012-10-08	59.90	60.20	58.70	59.90	2847
2012-10-09	59.70	60.70	59.40	59.40	6333
2012-10-10	59.70	60.40	58.40	59.20	6574
2012-10-11	59.60	59.60	57.70	58.20	3782
2012-10-12	58.20	58.90	57.45	57.80	3155
2012-10-15	57.80	58.20	57.50	57.70	5636
2012-10-16	58.00	58.20	56.50	57.30	9136
2012-10-17	57.30	57.90	56.84	57.50	3177
2012-10-18	57.40	58.40	56.50	56.50	8129
2012-10-19	56.20	57.40	55.20	55.70	14877
2012-10-22	55.80	55.80	51.90	54.00	11465
2012-10-23	54.70	55.80	53.70	55.30	15275
2012-10-24	55.50	56.00	54.20	54.30	14686
2012-10-25	54.80	56.00	53.90	55.20	7818
2012-10-26	55.50	56.05	53.60	54.00	16669
2012-10-31	53.80	55.70	53.80	54.50	12712
2012-11-01	54.50	55.00	53.00	54.40	13620
2012-11-02	54.80	58.97	54.80	57.80	57984
2012-11-05	57.80	62.30	57.80	61.30	33318
2012-11-06	61.00	62.50	60.00	61.50	41823
2012-11-07	61.00	61.30	59.50	60.40	11885
2012-11-08	60.40	61.00	59.50	59.50	5174
2012-11-09	59.50	60.60	59.50	59.50	5721
2012-11-12	60.10	60.40	59.80	59.80	2997
2012-11-13	59.70	60.30	57.60	57.90	7671
2012-11-14	58.00	58.70	55.90	56.50	11657
2012-11-15	57.10	57.60	55.80	56.40	12398
2012-11-16	55.80	57.00	54.80	56.80	34176
2012-11-19	57.40	58.00	56.90	58.00	4372
2012-11-20	57.60	60.80	57.20	59.20	12220
2012-11-21	59.50	60.70	59.50	60.70	4588
2012-11-23	61.20	62.00	60.70	61.60	12391
2012-11-26	61.20	63.20	60.50	63.00	14056
2012-11-27	62.70	64.90	62.70	63.20	9630
2012-11-28	63.30	64.10	62.30	63.00	5313
2012-11-29	63.50	66.30	63.50	64.80	12952
2012-11-30	65.10	65.10	62.40	64.00	11655
2012-12-03	63.50	65.00	62.10	62.30	9804
2012-12-04	62.40	66.00	62.40	64.20	10458
2012-12-05	61.10	65.10	61.10	64.10	8213
2012-12-06	64.30	69.09	63.90	64.10	29961
2012-12-07	64.60	65.90	63.60	64.50	7369
2012-12-10	64.70	65.50	64.60	64.80	9951
2012-12-11	65.20	66.70	64.90	66.00	21040
2012-12-12	66.10	67.50	66.10	66.80	12535
2012-12-13	66.40	67.00	65.20	65.60	18390
2012-12-14	66.00	66.60	64.60	64.80	9460
2012-12-17	65.90	66.00	65.00	65.40	25294
2012-12-18	65.40	67.50	64.30	64.80	19990
2012-12-19	65.30	67.05	65.30	66.80	15612
2012-12-20	67.10	68.80	66.80	68.80	21251
2012-12-21	68.00	71.40	67.20	69.70	176694
2012-12-24	70.10	70.30	67.90	69.80	12736
2012-12-26	69.80	70.70	69.20	69.70	8722
2012-12-27	69.90	70.00	68.70	69.60	14275
2012-12-28	69.70	69.90	68.90	69.10	8414
2012-12-31	69.00	71.40	68.30	71.10	14337
2013-01-02	72.20	72.30	69.20	72.00	54551
2013-01-03	72.20	72.20	70.00	70.50	30875
2013-01-04	70.70	72.50	70.10	72.00	23739
2013-01-07	71.70	75.50	71.40	74.40	40134
2013-01-08	74.80	76.00	73.60	74.10	29990
2013-01-09	74.10	77.30	73.70	76.50	70037
2013-01-10	76.60	76.60	74.00	74.40	25743
2013-01-11	74.40	75.10	72.70	73.90	10642
2013-01-14	73.50	73.50	72.30	73.00	11060
2013-01-15	72.40	73.40	72.40	73.00	5555
2013-01-16	72.50	75.40	72.30	74.50	14786
2013-01-17	74.70	76.10	74.40	75.40	14945
2013-01-18	75.40	77.70	75.15	76.00	25307
2013-01-22	76.20	80.40	75.85	79.10	45450
2013-01-23	79.40	83.16	79.30	81.00	90140
2013-01-24	81.40	82.00	78.50	79.50	15210
2013-01-25	80.20	80.92	78.00	79.30	26695
2013-01-28	79.40	80.30	78.00	79.70	16500
2013-01-29	80.00	80.00	75.80	79.10	26938
2013-01-30	77.40	81.80	77.30	80.30	101806
2013-01-31	80.20	85.00	80.00	84.30	123693
2013-02-01	85.10	85.10	81.00	81.40	63094
2013-02-04	81.00	81.80	79.60	80.00	20970
2013-02-05	80.30	81.70	79.45	80.00	24415
2013-02-06	79.40	79.40	77.18	77.80	31710
2013-02-07	78.00	78.30	77.50	77.90	32235
2013-02-08	78.10	81.90	77.80	81.70	40128
2013-02-11	81.80	83.30	80.10	81.20	25246
2013-02-12	81.80	82.40	80.55	82.00	30230
2013-02-13	82.20	82.30	81.30	81.90	26949
2013-02-14	81.90	82.00	80.80	81.10	20830
2013-02-15	81.40	84.50	81.10	83.20	29493
2013-02-19	83.70	86.10	83.20	85.90	33746
2013-02-20	86.30	86.70	82.50	82.60	52922
2013-02-21	82.60	83.90	81.20	82.70	35203
2013-02-22	83.60	85.10	82.50	85.00	25885
2013-02-25	85.40	87.10	84.10	84.10	30309
2013-02-26	84.70	88.10	84.20	84.90	81790
2013-02-27	84.60	85.80	84.20	84.20	79214
2013-02-28	84.50	85.70	83.60	85.00	361620
2013-03-01	84.60	85.70	82.50	83.90	77078
2013-03-04	84.10	84.90	82.50	84.20	50356
2013-03-05	85.00	86.60	84.50	86.20	93489
2013-03-06	86.70	87.10	85.00	86.20	39207
2013-03-07	86.30	87.80	85.10	86.50	96530
2013-03-08	87.70	87.70	83.10	85.30	78713
2013-03-11	85.20	87.90	83.90	86.40	49545
2013-03-12	85.90	86.00	83.33	85.30	36723
2013-03-13	86.00	88.50	81.80	82.00	173792
2013-03-14	81.90	85.20	81.00	84.80	108902
2013-03-15	84.40	84.60	83.60	84.00	34775
2013-03-18	82.70	85.00	82.50	83.80	44394
2013-03-19	83.70	84.70	82.00	82.10	88301
2013-03-20	82.20	83.30	81.85	82.50	35740
2013-03-21	81.90	84.90	81.50	83.90	219601
2013-03-22	84.20	85.60	84.10	84.70	60790
2013-03-25	85.50	86.30	84.40	85.20	91369
2013-03-26	85.60	89.30	85.50	87.30	162575
2013-03-27	87.20	89.10	86.10	87.50	118953
2013-03-28	88.60	89.40	87.40	89.20	312244
2013-04-01	88.90	89.00	83.70	86.90	134672
2013-04-02	86.80	88.00	85.00	85.60	100372
2013-04-03	84.50	85.50	81.70	82.50	97829
2013-04-04	81.80	82.70	80.50	82.10	92663
2013-04-05	80.80	84.00	79.60	83.30	78108
2013-04-08	84.00	85.30	82.60	85.20	45050
2013-04-09	85.60	85.80	84.20	85.20	55248
2013-04-10	85.50	86.40	85.00	85.50	50545
2013-04-11	85.90	86.10	84.40	86.00	34233
2013-04-12	85.50	86.00	83.60	84.90	26883
2013-04-15	84.20	84.40	78.90	79.10	104638
2013-04-16	80.00	80.80	79.40	80.60	43825
2013-04-17	80.00	80.20	76.05	77.40	62397
2013-04-18	77.30	78.00	75.50	77.30	75192
2013-04-19	77.10	78.60	75.90	78.40	46519
2013-04-22	78.20	78.80	76.50	78.40	52343
2013-04-23	79.00	79.50	77.50	78.50	24537
2013-04-24	78.80	80.60	78.50	80.20	43371
2013-04-25	80.90	85.20	80.70	82.60	67007
2013-04-26	82.70	84.00	81.70	82.30	96478
2013-04-29	83.00	87.10	79.60	86.80	132231
2013-04-30	87.30	87.60	85.20	86.50	98542
2013-05-01	86.00	86.60	85.00	85.30	98288
2013-05-02	85.70	86.70	83.40	85.90	77362
2013-05-03	87.00	89.40	86.50	87.70	61994
2013-05-06	87.50	90.00	87.50	87.90	38655
2013-05-07	88.10	88.80	86.90	87.80	31812
2013-05-08	87.50	88.90	86.10	88.20	239209
2013-05-09	88.40	89.40	85.60	87.20	116698
2013-05-10	87.80	88.60	87.00	88.50	54215
2013-05-13	88.00	93.00	88.00	91.40	135734
2013-05-14	91.10	92.50	91.00	92.50	88413
2013-05-15	92.50	94.70	92.10	93.10	115351
2013-05-16	93.40	93.70	91.00	91.20	83715
2013-05-17	91.10	93.00	90.91	92.80	72410
2013-05-20	92.40	93.10	91.60	93.00	48774
2013-05-21	92.60	94.00	92.60	93.60	148795
2013-05-22	93.60	94.30	90.40	91.50	51224
2013-05-23	90.50	92.30	89.60	91.50	57689
2013-05-24	91.00	91.70	90.50	90.90	46078
2013-05-28	91.95	93.00	90.90	92.20	159627
2013-05-29	91.70	95.60	91.30	94.50	120200
2013-05-30	94.10	96.00	93.80	95.50	66977
2013-05-31	95.10	95.80	93.50	94.90	394141
2013-06-03	95.20	95.40	91.50	94.40	109315
2013-06-04	94.60	94.60	90.50	91.70	101773
2013-06-05	91.30	92.30	88.00	88.60	171450
2013-06-06	88.60	89.01	84.00	87.90	169311
2013-06-07	88.80	89.10	87.70	88.80	58294
2013-06-10	88.80	89.60	87.20	89.50	34016
2013-06-11	88.50	88.50	86.60	87.40	50546
2013-06-12	88.20	88.30	86.45	87.10	48558
2013-06-13	86.60	88.60	85.90	88.20	51950
2013-06-14	88.20	89.60	87.70	89.30	58620
2013-06-17	90.60	91.10	89.60	91.00	84916
2013-06-18	91.00	92.60	90.40	91.20	111131
2013-06-19	91.40	91.60	88.50	88.60	51584
2013-06-20	87.30	88.40	84.90	85.30	106079
2013-06-21	85.50	86.70	83.95	84.60	168663
2013-06-24	84.00	85.10	82.30	84.50	106445
2013-06-25	85.20	86.40	84.20	86.40	270927
2013-06-26	86.90	88.50	86.60	88.40	83184
2013-06-27	89.20	89.90	88.45	89.70	76037
2013-06-28	89.70	92.50	89.60	89.80	382020
2013-07-01	90.40	91.80	88.70	91.80	64445
2013-07-02	91.70	92.50	89.70	90.30	103655
2013-07-03	90.70	93.80	89.73	93.50	87879
2013-07-05	95.10	96.45	93.60	95.00	123483
2013-07-08	95.30	98.30	95.10	96.50	57582
2013-07-09	97.00	97.90	96.40	97.60	51846
2013-07-10	97.80	100.00	97.80	99.90	64036
2013-07-11	102.00	102.50	100.50	101.40	75938
2013-07-12	101.00	102.95	101.00	101.80	90674
2013-07-15	101.60	102.50	101.20	101.60	56972
2013-07-16	101.30	101.89	99.00	99.00	65606
2013-07-17	99.70	100.50	99.60	100.00	61872
2013-07-18	102.20	103.50	99.90	103.00	145455
2013-07-19	102.70	105.10	102.50	103.20	93645
2013-07-22	103.70	104.30	102.80	103.90	64169
2013-07-23	104.40	104.50	102.80	102.90	56392
2013-07-24	103.30	103.80	102.50	102.70	51877
2013-07-25	102.60	103.60	101.75	102.40	99239
2013-07-26	101.70	103.10	101.20	102.80	58945
2013-07-29	102.60	104.46	99.50	101.30	91905
2013-07-30	101.50	103.40	101.00	102.30	59956
2013-07-31	99.90	100.50	98.10	99.50	706654
2013-08-01	100.00	102.50	99.10	100.70	227141
2013-08-02	101.00	102.90	98.70	98.70	90641
2013-08-05	98.80	100.20	98.02	99.80	71437
2013-08-06	99.20	99.80	98.10	98.90	87631
2013-08-07	99.00	99.00	97.50	98.00	51510
2013-08-08	98.70	100.90	98.50	99.90	100569
2013-08-09	99.70	100.60	98.60	99.60	49151
2013-08-12	99.40	101.10	99.05	100.90	88170
2013-08-13	101.00	101.30	99.18	99.20	87269
2013-08-14	99.10	101.80	98.60	100.20	158400
2013-08-15	99.20	99.30	97.40	97.50	88501
2013-08-16	97.00	99.00	96.61	98.10	58372
2013-08-19	97.50	99.05	96.25	96.40	108991
2013-08-20	96.60	98.20	95.60	97.60	109096
2013-08-21	96.70	98.90	96.20	97.50	48477
2013-08-22	98.00	100.90	98.00	99.30	47538
2013-08-23	99.50	100.00	98.00	99.40	53819
2013-08-26	96.50	98.90	96.20	98.10	88038
2013-08-27	97.00	97.40	93.90	94.20	136319
2013-08-28	94.60	96.40	93.20	95.80	131835
2013-08-29	95.10	97.30	94.95	97.00	92309
2013-08-30	96.80	96.80	94.10	94.30	267844
2013-09-03	95.80	96.60	93.80	94.70	68919
2013-09-04	94.70	97.10	94.70	95.40	108313
2013-09-05	95.90	96.30	95.50	96.10	70757
2013-09-06	96.70	99.60	94.60	99.50	120621
2013-09-09	99.60	102.80	99.60	100.80	106952
2013-09-10	101.10	102.10	100.00	100.70	137439
2013-09-11	101.00	101.12	100.20	100.30	109106
2013-09-12	100.50	100.80	97.90	98.00	44011
2013-09-13	98.90	98.90	96.10	96.30	74088
2013-09-16	97.70	98.50	95.60	98.40	144750
2013-09-17	98.40	99.80	97.10	99.80	62956
2013-09-18	99.90	101.00	98.20	99.80	63209
2013-09-19	100.20	100.60	98.10	98.90	67752
2013-09-20	99.50	100.50	97.00	98.60	116199
2013-09-23	97.60	100.60	97.10	100.30	107596
2013-09-24	100.60	101.80	99.60	100.20	106702
2013-09-25	99.90	100.70	97.90	98.40	83554
2013-09-26	98.40	99.75	97.40	99.30	77512
2013-09-27	98.60	99.70	96.88	99.40	83606
2013-09-30	98.20	99.30	96.90	97.60	108595
2013-10-01	97.70	100.00	97.70	99.00	58702
2013-10-02	98.50	100.40	97.70	100.10	96968
2013-10-03	100.00	100.60	98.10	98.70	58768
2013-10-04	98.40	100.00	98.40	99.80	26514
2013-10-07	98.60	99.00	98.20	98.40	47210
2013-10-08	98.50	99.00	94.60	95.30	76487
2013-10-09	95.40	96.20	93.70	95.50	136130
2013-10-10	97.10	98.50	96.60	98.30	66911
2013-10-11	97.40	101.30	95.70	101.30	61266
2013-10-14	100.30	103.10	99.90	103.10	111348
2013-10-15	103.00	103.00	99.70	100.70	113674
2013-10-16	101.10	102.10	100.20	102.10	146798
2013-10-17	101.70	109.50	101.00	109.00	261691
2013-10-18	110.10	113.00	109.20	112.70	307194
2013-10-21	113.00	114.10	112.50	113.90	92275
2013-10-22	114.90	115.29	112.00	113.70	113888
2013-10-23	112.90	114.50	112.40	114.00	88807
2013-10-24	114.10	114.10	110.70	112.00	206528
2013-10-25	112.90	113.70	111.20	113.70	107486
2013-10-28	113.30	118.40	109.10	115.40	183838
2013-10-29	116.50	118.95	115.20	118.80	236400
2013-10-30	119.10	120.30	117.00	117.80	109997
2013-10-31	117.40	118.30	114.80	115.40	112370
2013-11-01	115.10	116.90	113.10	113.60	155328
2013-11-04	114.50	116.30	114.30	116.20	81875
2013-11-05	115.10	121.40	115.00	121.00	285530
2013-11-06	122.10	124.80	118.80	119.00	142667
2013-11-07	119.10	120.00	116.90	117.50	99827
2013-11-08	117.90	121.30	117.00	120.50	95702
2013-11-11	120.70	120.90	118.90	119.50	67214
2013-11-12	119.20	121.00	116.40	117.30	85380
2013-11-13	116.80	119.50	115.50	119.40	69375
2013-11-14	119.00	120.10	117.60	118.30	44887
2013-11-15	118.50	119.40	117.19	118.00	73274
2013-11-18	118.40	118.40	114.70	115.00	72775
2013-11-19	114.70	116.30	112.60	113.10	110573
2013-11-20	113.70	115.70	112.90	114.10	88000
2013-11-21	115.00	115.80	113.70	115.40	106477
2013-11-22	115.40	116.60	114.00	115.10	75414
2013-11-25	115.20	116.30	113.20	113.80	67655
2013-11-26	114.20	115.80	113.00	115.60	54541
2013-11-27	115.40	115.90	113.40	115.60	56773
2013-11-29	116.40	117.30	114.30	114.80	37654
2013-12-02	115.20	116.00	112.60	112.70	73552
2013-12-03	112.70	113.40	108.60	110.80	191979
2013-12-04	110.10	112.20	109.70	111.20	99061
2013-12-05	111.30	112.40	110.50	111.90	79599
2013-12-06	113.80	114.10	111.30	111.70	75635
2013-12-09	111.70	112.50	109.50	110.50	78637
2013-12-10	110.00	111.30	108.90	109.20	79476
2013-12-11	109.50	110.20	107.00	107.20	73363
2013-12-12	107.30	110.20	106.20	109.90	106653
2013-12-13	109.80	110.65	107.70	110.20	108547
2013-12-16	111.00	112.40	110.20	111.00	57582
2013-12-17	111.50	113.80	109.80	113.60	89814
2013-12-18	114.10	115.40	111.70	114.30	101509
2013-12-19	115.10	118.90	114.60	116.20	203534
2013-12-20	116.50	119.50	116.50	118.80	191361
2013-12-23	120.00	121.10	118.20	118.90	101661
2013-12-24	118.50	119.50	118.31	119.00	42202
2013-12-26	119.60	121.70	118.00	118.50	76665
2013-12-27	118.50	118.50	116.30	118.10	79635
2013-12-30	118.00	118.60	116.80	117.80	38212
2013-12-31	118.20	119.40	117.10	117.90	115431
2014-01-02	117.60	118.10	115.60	117.80	121152
2014-01-03	117.80	119.10	117.00	117.50	51936
2014-01-06	117.90	118.00	115.30	116.20	76383
2014-01-07	116.20	118.50	115.95	117.80	59808
2014-01-08	117.70	118.50	116.70	118.10	76795
2014-01-09	118.00	118.10	114.20	116.30	82714
2014-01-10	115.80	116.10	112.50	113.10	87555
2014-01-13	112.60	113.20	110.30	113.20	129860
2014-01-14	113.40	114.50	112.30	112.50	92920
2014-01-15	113.00	113.90	111.90	112.90	90089
2014-01-16	112.30	115.30	112.30	115.00	139394
2014-01-17	115.00	116.10	111.10	112.20	116493
2014-01-21	113.40	114.20	109.10	114.10	147987
2014-01-22	114.00	114.10	112.60	113.10	70914
2014-01-23	113.00	113.10	110.50	112.10	74845
2014-01-24	110.90	110.90	106.00	109.00	183839
2014-01-27	104.45	109.00	104.45	105.90	156270
2014-01-28	105.70	106.05	102.88	104.60	301277
2014-01-29	103.10	105.75	102.40	102.80	135989
2014-01-30	104.00	104.40	100.20	102.10	238501
2014-01-31	99.70	100.80	98.70	100.00	236951
2014-02-03	99.10	99.40	92.90	93.80	406588
2014-02-04	94.10	96.30	93.80	94.20	219811
2014-02-05	93.90	94.50	91.00	93.70	218881
2014-02-06	93.90	98.40	93.50	97.90	239214
2014-02-07	97.90	98.75	95.00	95.10	125193
2014-02-10	95.00	95.05	92.80	94.00	142738
2014-02-11	93.80	94.90	92.60	92.80	118398
2014-02-12	93.00	94.80	92.40	93.70	111712
2014-02-13	93.00	95.30	92.20	94.90	105170
2014-02-14	94.80	95.60	93.50	94.70	82971
2014-02-18	95.20	96.10	93.40	94.10	97349
2014-02-19	93.40	95.00	91.65	91.90	140609
2014-02-20	92.00	93.90	90.05	92.60	211689
2014-02-21	93.30	94.60	91.30	94.20	217687
2014-02-24	94.00	102.90	93.00	101.70	354123
2014-02-25	101.40	101.50	96.20	96.80	399056
2014-02-26	96.70	97.70	95.25	95.70	150773
2014-02-27	95.60	97.10	93.90	96.60	200657
2014-02-28	96.90	98.90	96.20	97.90	198482
2014-03-03	97.20	98.50	95.90	97.40	163055
2014-03-04	99.10	101.50	98.80	101.00	169503
2014-03-05	100.60	102.50	100.10	102.20	86804
2014-03-06	102.70	103.20	101.40	101.70	221352
2014-03-07	101.30	102.20	99.50	100.10	113412
2014-03-10	100.00	101.10	98.70	100.40	97682
2014-03-11	100.80	102.00	99.60	100.10	108061
2014-03-12	99.30	99.65	97.50	98.20	92090
2014-03-13	98.70	99.70	96.05	97.00	119211
2014-03-14	99.80	105.80	99.80	105.40	249809
2014-03-17	106.20	106.90	104.55	105.00	96384
2014-03-18	104.90	105.30	104.10	104.80	105901
2014-03-19	105.30	105.70	102.50	103.50	67146
2014-03-20	103.00	103.70	101.20	103.00	47795
2014-03-21	103.80	104.20	102.40	102.70	130897
2014-03-24	103.30	103.80	99.71	101.20	66747
2014-03-25	102.10	102.80	100.20	101.10	83470
2014-03-26	102.00	102.10	97.50	97.50	74972
2014-03-27	97.20	98.20	94.70	94.90	92479
2014-03-28	95.00	97.68	95.00	96.20	53042
2014-03-31	97.10	100.20	96.70	99.70	97849
2014-04-01	99.90	99.90	96.25	97.40	84562
2014-04-02	97.30	98.00	96.70	97.30	53430
2014-04-03	97.10	98.10	92.00	94.10	230903
2014-04-04	95.10	95.40	93.60	94.30	125682
2014-04-07	93.70	93.90	91.00	92.60	111489
2014-04-08	92.80	94.30	92.00	93.30	93861
2014-04-09	93.50	94.75	92.40	93.80	83044
2014-04-10	93.60	94.10	91.00	91.00	100783
2014-04-11	90.20	90.40	88.20	88.90	93796
2014-04-14	90.20	90.67	87.20	88.20	83705
2014-04-15	88.70	88.70	85.70	87.50	118201
2014-04-16	88.00	89.50	86.70	89.00	80044
2014-04-17	89.10	89.90	88.40	89.60	72436
2014-04-21	89.20	89.20	87.80	88.90	94632
2014-04-22	89.20	90.20	88.30	89.10	96573
2014-04-23	89.10	89.60	87.29	88.30	259059
2014-04-24	88.70	89.80	87.65	89.50	122332
2014-04-25	89.40	89.90	88.30	88.50	131837
2014-04-28	90.00	97.20	89.90	92.10	300750
2014-04-29	92.60	93.90	90.10	91.10	165608
2014-04-30	91.00	91.00	89.80	90.10	137696
2014-05-01	90.40	92.60	89.40	90.30	160250
2014-05-02	90.80	92.30	90.40	90.70	86808
2014-05-05	90.30	91.90	89.50	91.40	134158
2014-05-06	91.40	91.80	89.80	90.70	126121
2014-05-07	90.80	91.00	89.25	89.60	96120
2014-05-08	89.60	90.80	87.70	89.20	188495
2014-05-09	88.60	89.60	86.90	87.40	186046
2014-05-12	88.10	92.00	87.60	91.90	189743
2014-05-13	91.70	91.70	89.50	90.10	115474
2014-05-14	90.40	90.40	87.55	88.70	162349
2014-05-15	88.30	89.80	85.90	89.50	119617
2014-05-16	89.20	89.43	87.50	88.90	115160
2014-05-19	88.20	90.60	88.20	89.70	120534
2014-05-20	89.50	89.87	88.00	89.30	157794
2014-05-21	89.60	89.90	88.60	89.30	133818
2014-05-22	88.30	90.00	88.20	89.00	154076
2014-05-23	89.30	89.50	88.25	89.40	58795
2014-05-27	90.10	91.50	89.80	90.50	80197
2014-05-28	90.30	90.70	88.50	88.80	64780
2014-05-29	89.00	89.40	88.40	88.70	65042
2014-05-30	89.20	92.60	89.10	90.70	211185
2014-06-02	90.90	91.90	89.70	91.00	129662
2014-06-03	90.70	91.00	89.90	90.10	155812
2014-06-04	89.60	91.00	89.10	90.90	83707
2014-06-05	90.80	92.00	89.90	92.00	84992
2014-06-06	92.60	93.70	91.90	92.10	192004
2014-06-09	92.40	95.00	92.30	94.10	279412
2014-06-10	94.10	95.30	94.00	94.90	150653
2014-06-11	94.80	95.00	92.60	93.40	115310
2014-06-12	93.10	93.10	91.10	91.50	74675
2014-06-13	90.00	90.20	88.50	88.80	306899
2014-06-16	88.20	89.30	85.90	86.10	235476
2014-06-17	86.40	89.90	86.00	89.10	234413
2014-06-18	89.00	90.50	88.20	90.20	131907
2014-06-19	89.80	91.80	89.20	90.50	116917
2014-06-20	90.90	91.70	89.40	91.50	134216
2014-06-23	93.40	93.40	91.50	91.70	92653
2014-06-24	92.20	95.20	91.80	93.80	293050
2014-06-25	93.80	99.80	93.70	98.50	2122698
2014-06-26	98.70	101.00	98.50	99.80	691625
2014-06-27	99.00	101.30	98.90	100.20	375883
2014-06-30	100.50	102.10	99.90	101.70	248752
2014-07-01	101.40	101.90	100.40	101.00	202586
2014-07-02	100.90	101.30	99.40	99.70	181977
2014-07-03	100.00	100.50	99.30	100.50	74042
2014-07-07	100.00	100.40	97.60	97.80	252528
2014-07-08	97.50	98.10	95.90	97.10	216324
2014-07-09	95.30	98.60	94.60	98.30	233653
2014-07-10	96.00	97.60	94.10	94.20	444257
2014-07-11	93.90	96.40	93.40	95.30	191396
2014-07-14	96.10	98.40	95.70	98.00	228043
2014-07-15	97.50	99.40	96.90	98.50	222385
2014-07-16	98.50	99.10	97.00	98.80	164759
2014-07-17	98.00	98.70	97.20	97.70	136139
2014-07-18	97.50	99.20	97.40	98.80	169890
2014-07-21	98.20	100.20	97.60	99.20	186273
2014-07-22	99.70	99.90	97.80	98.10	120024
2014-07-23	96.30	98.30	96.10	97.20	219184
2014-07-24	97.10	97.90	96.50	97.00	84367
2014-07-25	96.10	97.60	95.80	96.60	167320
2014-07-28	96.80	100.00	95.60	97.00	182911
2014-07-29	97.20	97.40	95.00	95.30	398153
2014-07-30	96.10	96.80	95.10	95.50	129199
2014-07-31	95.00	95.55	93.30	93.90	372924
2014-08-01	93.90	95.40	91.11	92.40	251804
2014-08-04	93.30	94.95	92.40	93.10	167483
2014-08-05	93.00	93.40	92.10	92.80	159454
2014-08-06	92.70	95.00	92.00	94.30	146708
2014-08-07	94.50	95.00	92.50	93.60	151568
2014-08-08	93.40	95.30	93.10	95.30	97808
2014-08-11	95.30	96.60	95.10	95.40	120325
2014-08-12	95.40	96.40	93.90	94.40	154822
2014-08-13	94.40	95.70	93.50	93.80	121605
2014-08-14	96.80	100.00	96.80	98.00	249673
2014-08-15	99.00	99.10	95.60	96.40	106606
2014-08-18	97.20	98.30	96.80	97.50	135017
2014-08-19	98.00	98.40	96.80	97.70	102038
2014-08-20	96.20	96.40	94.90	95.50	124406
2014-08-21	95.50	96.00	94.10	94.90	110099
2014-08-22	95.00	95.00	93.60	93.90	74572
2014-08-25	93.90	94.40	92.80	93.40	82656
2014-08-26	93.50	94.80	93.00	94.20	127666
2014-08-27	94.80	100.00	94.30	98.30	460376
2014-08-28	98.10	98.20	94.30	94.40	301353
2014-08-29	94.70	95.90	93.40	95.60	130479
2014-09-02	96.00	96.40	94.60	95.20	106970
2014-09-03	95.30	96.00	93.10	93.60	185542
2014-09-04	93.70	95.80	93.00	93.10	117335
2014-09-05	92.90	94.90	91.71	94.80	147999
2014-09-08	94.80	95.90	94.50	95.00	184005
2014-09-09	94.80	95.20	92.90	93.00	105669
2014-09-10	93.10	93.60	92.10	93.30	90662
2014-09-11	92.70	95.00	92.70	94.20	85521
2014-09-12	94.30	94.80	91.90	92.10	91811
2014-09-15	92.10	92.10	89.80	90.40	106807
2014-09-16	90.20	92.60	89.90	92.10	72777
2014-09-17	92.40	94.90	92.10	93.80	154319
2014-09-18	93.90	94.70	93.50	93.90	113746
2014-09-19	94.20	95.00	91.10	92.20	107467
2014-09-22	91.70	92.00	89.50	89.60	102936
2014-09-23	89.50	90.49	89.20	89.50	89032
2014-09-24	88.50	88.90	87.00	87.60	144209
2014-09-25	87.30	87.30	82.90	83.60	255865
2014-09-26	83.60	84.30	82.60	84.00	230910
2014-09-29	83.00	84.30	82.10	84.00	188784
2014-09-30	84.00	85.95	82.80	83.10	202816
2014-10-01	82.50	83.60	81.00	81.30	203020
2014-10-02	81.40	82.40	80.20	82.10	174289
2014-10-03	83.20	87.50	82.10	84.90	358639
2014-10-06	85.40	90.42	83.50	89.70	488561
2014-10-07	89.70	90.10	85.10	85.20	284248
2014-10-08	85.10	85.90	79.30	81.20	286599
2014-10-09	80.90	81.20	73.00	73.50	378525
2014-10-10	72.70	74.70	68.40	72.60	525401
2014-10-13	72.50	74.30	70.00	70.20	373162
2014-10-14	70.80	73.10	66.80	67.40	571607
2014-10-15	69.60	72.70	64.80	72.50	560974
2014-10-16	70.70	79.50	70.20	76.90	354907
2014-10-17	78.00	80.50	75.93	77.20	484374
2014-10-20	77.20	78.60	74.00	75.00	324148
2014-10-21	76.00	79.30	76.00	77.60	790282
2014-10-22	78.20	80.20	77.40	78.70	352071
2014-10-23	80.50	81.80	78.30	79.50	377564
2014-10-24	80.00	82.50	78.00	82.10	423100
2014-10-27	81.20	81.35	74.70	80.90	397704
2014-10-28	81.80	83.60	80.70	83.10	298714
2014-10-29	83.60	84.75	81.50	83.80	203454
2014-10-30	83.50	84.60	82.10	82.90	193531
2014-10-31	85.00	88.40	82.40	87.30	336742
2014-11-03	87.60	89.00	85.00	85.60	193870
2014-11-04	84.90	86.40	82.80	82.90	156734
2014-11-05	83.50	84.35	82.10	83.60	119021
2014-11-06	85.90	87.94	85.20	85.50	192894
2014-11-07	85.30	86.60	85.00	86.50	191526
2014-11-10	86.80	87.90	85.90	86.40	121530
2014-11-11	88.50	89.80	87.10	88.50	260091
2014-11-12	88.30	90.90	87.30	90.00	185578
2014-11-13	90.00	90.75	87.80	87.80	29224
2014-11-14	87.70	87.70	83.00	83.80	486773
2014-11-17	83.70	87.25	82.70	85.80	203728
2014-11-18	86.30	87.30	84.00	85.60	180479
2014-11-19	85.60	85.80	83.00	84.50	135013
2014-11-20	83.90	87.00	83.90	86.70	125892
2014-11-21	87.10	87.80	83.70	84.80	188204
2014-11-24	85.10	87.00	84.50	87.00	116980
2014-11-25	87.10	87.60	85.40	86.10	108104
2014-11-26	85.90	86.50	84.80	85.90	73410
2014-11-28	85.10	85.50	81.70	82.50	170975
2014-12-01	81.60	82.40	78.70	81.60	225105
2014-12-02	81.40	84.30	80.40	81.40	286496
2014-12-03	81.90	85.40	80.70	84.40	201547
2014-12-04	84.50	85.50	83.00	85.20	115194
2014-12-05	85.10	89.80	83.60	88.40	401948
2014-12-08	88.10	89.60	84.20	84.70	330679
2014-12-09	84.10	87.80	82.00	87.50	158549
2014-12-10	86.90	88.00	83.25	84.00	201027
2014-12-11	83.80	85.55	82.20	83.10	329754
2014-12-12	82.10	86.70	81.20	85.30	340361
2014-12-15	86.10	88.10	83.10	83.90	301085
2014-12-16	83.90	87.50	83.10	83.20	276411
2014-12-17	83.30	84.50	79.70	81.90	788239
2014-12-18	83.30	83.30	79.70	80.00	374031
2014-12-19	80.00	83.10	78.30	82.00	529681
2014-12-22	82.40	82.50	78.60	82.30	251592
2014-12-23	82.60	85.70	81.50	85.00	186484
2014-12-24	85.00	85.40	82.20	84.60	100162
2014-12-26	85.30	86.20	84.30	85.60	103410
2014-12-29	85.60	86.10	83.50	85.10	162914
2014-12-30	84.80	85.10	83.10	84.80	135768
2014-12-31	85.20	88.00	83.50	86.90	191033
2015-01-02	87.30	87.40	84.70	85.40	179789
2015-01-05	85.00	85.30	81.90	81.90	145082
2015-01-06	83.70	84.60	80.30	83.70	232358
2015-01-07	84.50	85.30	81.10	81.30	106365
2015-01-08	82.10	84.60	80.70	84.60	203502
2015-01-09	84.80	91.40	84.30	89.40	452168
2015-01-12	88.60	88.80	85.50	87.50	238274
2015-01-13	88.00	90.50	87.00	88.30	263290
2015-01-14	87.40	89.50	87.00	89.00	234158
2015-01-15	89.60	92.50	88.10	89.70	343211
2015-01-16	89.70	93.95	89.20	93.70	249120
2015-01-20	93.60	95.90	91.00	94.50	215682
2015-01-21	94.00	95.90	91.50	95.30	484239
2015-01-22	95.70	96.40	90.20	91.90	298468
2015-01-23	91.00	91.40	88.00	89.60	236100
2015-01-26	90.80	91.60	88.80	90.30	150216
2015-01-27	89.40	90.55	88.30	88.90	154764
2015-01-28	88.80	88.80	84.00	84.80	275442
2015-01-29	84.80	84.80	76.40	82.00	638884
2015-01-30	80.60	81.40	77.50	78.70	427847
2015-02-02	79.10	81.00	77.30	79.10	253181
2015-02-03	79.70	80.00	76.50	78.50	746092
2015-02-04	79.20	82.50	78.40	79.70	266725
2015-02-05	80.00	82.40	79.20	82.10	278358
2015-02-06	81.90	82.60	79.65	82.40	188945
2015-02-09	82.20	84.80	82.00	83.50	209178
2015-02-10	83.70	84.20	79.80	81.70	234709
2015-02-11	81.60	82.50	80.90	81.50	184970
2015-02-12	82.10	83.90	81.50	82.40	148675
2015-02-13	82.40	83.90	81.70	82.90	160327
2015-02-17	82.80	83.60	82.00	82.60	112359
2015-02-18	82.70	84.30	82.70	83.80	124425
2015-02-19	83.20	84.30	82.30	82.70	120634
2015-02-20	82.40	83.50	81.80	82.30	146786
2015-02-23	82.20	82.40	81.10	81.50	119129
2015-02-24	81.30	82.30	81.20	81.90	129193
2015-02-25	82.00	85.40	82.00	84.60	106291
2015-02-26	84.60	88.00	84.60	87.40	264536
2015-02-27	87.50	88.60	86.00	86.60	277057
2015-03-02	85.70	88.60	85.50	88.10	165345
2015-03-03	87.50	91.80	86.90	90.50	339706
2015-03-04	90.10	90.90	87.30	89.80	184443
2015-03-05	91.60	91.80	89.50	90.40	158285
2015-03-06	89.80	91.10	88.10	88.40	152031
2015-03-09	88.70	88.80	86.90	87.50	122992
2015-03-10	86.70	87.30	84.80	83.80	140312
2015-03-11	84.20	86.50	83.90	86.40	100494
2015-03-12	86.70	90.00	86.40	89.40	158624
2015-03-13	89.30	90.60	88.20	89.60	90041
2015-03-16	89.50	89.80	87.45	88.20	90667
2015-03-17	87.80	90.60	87.80	90.40	93234
2015-03-18	90.20	91.60	89.50	90.00	129020
2015-03-19	89.50	91.20	89.50	90.10	91309
2015-03-20	90.70	91.40	90.10	90.50	161795
2015-03-23	90.50	93.00	90.20	92.80	144522
2015-03-24	92.70	94.80	92.60	94.70	158028
2015-03-25	95.40	95.45	93.70	94.30	227019
2015-03-26	95.10	95.40	92.20	93.20	99225
2015-03-27	93.10	95.00	92.39	94.50	200689
2015-03-30	94.70	95.80	93.65	95.00	136478
2015-03-31	94.00	95.15	91.60	94.20	172349
2015-04-01	94.20	97.55	94.10	95.50	294648
2015-04-02	95.50	96.20	92.85	95.20	105062
2015-04-06	93.50	95.00	92.00	92.10	202310
2015-04-07	92.00	93.90	91.50	92.50	129303
2015-04-08	92.60	93.90	91.90	93.00	126450
2015-04-09	93.30	94.25	92.82	93.50	66986
2015-04-10	94.00	96.50	93.40	95.50	241291
2015-04-13	95.60	95.90	93.40	93.50	100586
2015-04-14	93.60	97.00	93.50	96.30	326661
2015-04-15	96.30	98.30	96.00	97.90	172157
2015-04-16	97.90	99.30	97.20	98.30	123810
2015-04-17	97.80	98.90	96.05	96.30	103923
2015-04-20	96.40	98.00	96.40	96.80	130407
2015-04-21	97.20	97.60	95.20	95.20	114858
2015-04-22	95.50	96.90	95.45	96.50	154744
2015-04-23	96.10	99.00	95.70	98.50	168337
2015-04-24	99.20	101.25	98.50	100.60	524990
2015-04-27	100.40	104.80	98.40	99.70	435391
2015-04-28	100.90	105.10	99.60	103.10	298714
2015-04-29	102.60	102.80	99.30	100.00	273971
2015-04-30	93.80	95.25	92.00	93.40	1119746
2015-05-01	94.20	95.05	93.30	94.60	324913
2015-05-04	95.00	96.20	94.80	95.60	321831
2015-05-05	96.00	96.00	92.45	93.10	369074
2015-05-06	93.30	93.60	90.70	93.00	343369
2015-05-07	93.00	93.10	90.80	91.20	390676
2015-05-08	92.40	93.80	91.80	92.70	204658
2015-05-11	89.20	94.50	89.20	93.40	122854
2015-05-12	93.20	93.30	91.40	91.80	116445
2015-05-13	92.30	93.50	91.50	93.10	146874
2015-05-14	93.80	95.40	93.50	94.80	203149
2015-05-15	94.80	95.30	93.80	95.00	135118
2015-05-18	94.70	95.60	93.60	93.70	153566
2015-05-19	92.10	93.05	90.90	92.40	206198
2015-05-20	92.60	93.85	91.70	93.00	110631
2015-05-21	92.90	94.35	92.70	93.20	176588
2015-05-22	93.40	94.10	92.80	93.80	91004
2015-05-26	93.00	93.45	91.00	91.40	223051
2015-05-27	91.80	92.60	91.10	92.10	120115
2015-05-28	91.80	92.55	91.30	92.20	220278
2015-05-29	94.30	94.60	91.00	91.20	522638
2015-06-01	91.20	93.30	90.65	93.20	217874
2015-06-02	93.20	95.90	92.80	95.50	254120
2015-06-03	95.70	97.30	94.90	97.10	196177
2015-06-04	96.60	96.60	94.80	94.90	146250
2015-06-05	94.70	97.80	94.38	96.90	166447
2015-06-08	97.90	98.80	96.50	97.50	253370
2015-06-09	97.70	98.10	96.20	96.20	93145
2015-06-10	97.00	98.10	96.50	96.80	98520
2015-06-11	96.70	96.70	95.60	96.20	114469
2015-06-12	96.20	97.80	95.10	97.40	117686
2015-06-15	96.40	98.40	96.40	97.10	157807
2015-06-16	97.10	99.30	96.90	98.40	216811
2015-06-17	98.90	99.20	97.70	97.70	171635
2015-06-18	98.00	101.60	98.00	100.20	367970
2015-06-19	100.10	101.30	99.80	100.60	262963
2015-06-22	100.80	102.90	100.70	101.60	336958
2015-06-23	101.60	101.80	100.30	101.50	151556
2015-06-24	101.60	104.40	101.60	102.50	405909
2015-06-25	102.90	103.20	100.30	101.10	194892
2015-06-26	101.10	102.40	100.50	101.40	227909
2015-06-29	99.80	101.50	99.00	100.10	210545
2015-06-30	101.00	101.70	99.80	100.90	134476
2015-07-01	102.90	103.20	100.55	102.10	223586
2015-07-02	102.60	103.75	101.85	103.00	178685
2015-07-06	102.00	103.10	101.10	102.60	244225
2015-07-07	102.50	103.00	100.40	102.60	167718
2015-07-08	102.00	103.10	99.40	100.50	197987
2015-07-09	101.70	102.60	100.05	101.80	204983
2015-07-10	103.10	104.20	102.10	103.70	289142
2015-07-13	105.00	105.70	103.20	104.50	345558
2015-07-14	104.80	107.50	104.70	106.90	419808
2015-07-15	108.30	109.10	107.20	108.50	408235
2015-07-16	109.40	109.70	108.90	109.50	299110
2015-07-17	110.30	113.40	109.70	112.90	326643
2015-07-20	115.40	115.40	112.60	112.80	265138
2015-07-21	114.00	114.60	112.50	113.10	595599
2015-07-22	113.70	116.30	113.40	115.50	414061
2015-07-23	116.10	116.40	109.15	109.80	332159
2015-07-24	109.30	110.10	106.30	109.70	437623
2015-07-27	109.10	111.65	108.30	109.70	293158
2015-07-28	109.90	110.70	107.20	110.70	402078
2015-07-29	115.30	115.30	107.20	108.70	513135
2015-07-30	108.60	109.80	107.40	109.00	371454
2015-07-31	108.20	109.40	107.00	107.40	216948
2015-08-03	107.50	108.70	106.30	106.90	202471
2015-08-04	107.30	108.40	103.60	106.30	298881
2015-08-05	107.10	107.90	104.70	106.60	260827
2015-08-06	106.30	107.10	104.50	106.60	230903
2015-08-07	106.60	107.80	104.90	105.50	193154
2015-08-10	105.40	106.00	103.70	104.30	177608
2015-08-11	104.20	104.40	102.20	103.00	248815
2015-08-12	104.80	105.20	99.50	102.70	220481
2015-08-13	103.00	103.00	100.30	101.30	177168
2015-08-14	101.50	103.50	100.50	103.20	168353
2015-08-17	102.30	104.90	100.90	103.70	161088
2015-08-18	103.90	104.00	99.70	100.00	332540
2015-08-19	98.70	99.00	95.00	95.20	487001
2015-08-20	94.60	94.90	92.30	93.30	350228
2015-08-21	92.40	94.10	90.00	92.40	367961
2015-08-24	87.10	91.30	83.40	88.30	309172
2015-08-25	90.70	92.20	86.90	87.50	312733
2015-08-26	89.50	90.70	87.60	90.40	219942
2015-08-27	90.80	93.45	89.70	92.20	246150
2015-08-28	91.90	95.50	91.60	94.70	171725
2015-08-31	94.00	95.80	91.90	94.60	157969
2015-09-01	92.40	93.90	91.80	92.70	165110
2015-09-02	93.50	93.70	91.30	92.70	173832
2015-09-03	93.10	95.00	92.30	94.20	131120
2015-09-04	92.40	94.15	92.00	93.00	119275
2015-09-08	94.40	94.50	92.10	92.50	160544
2015-09-09	94.00	94.30	91.50	92.80	150098
2015-09-10	92.90	93.80	92.00	93.50	134027
2015-09-11	92.70	93.20	91.30	93.00	125846
2015-09-14	93.00	93.00	90.80	91.60	149531
2015-09-15	91.60	93.50	91.50	93.40	98872
2015-09-16	93.70	96.50	93.60	96.10	120245
2015-09-17	96.20	100.65	95.70	98.40	192883
2015-09-18	97.10	100.30	96.90	99.40	186783
2015-09-21	100.10	100.70	97.80	98.00	177670
2015-09-22	98.00	98.20	95.60	95.90	204008
2015-09-23	95.90	96.40	92.36	93.60	226480
2015-09-24	93.20	94.40	92.10	93.70	153392
2015-09-25	94.20	95.10	93.10	93.30	100498
2015-09-28	93.10	93.10	88.90	88.90	189855
2015-09-29	89.40	90.90	88.30	88.60	150477
2015-09-30	91.00	92.60	89.50	91.70	380345
2015-10-01	91.70	95.50	91.30	94.10	281488
2015-10-02	93.40	96.40	92.40	96.30	149620
2015-10-05	97.70	100.00	97.40	99.30	177530
2015-10-06	99.90	102.00	98.70	99.90	173076
2015-10-07	101.00	103.30	99.20	101.60	199538
2015-10-08	101.60	101.80	100.10	100.80	195273
2015-10-09	101.80	102.30	99.90	100.70	147959
2015-10-12	100.90	101.10	98.00	99.50	161355
2015-10-13	98.60	100.00	96.60	96.80	164251
2015-10-14	96.90	97.40	94.40	96.30	122136
2015-10-15	96.40	98.30	94.20	96.10	266652
2015-10-16	96.50	96.70	93.70	94.00	228732
2015-10-19	93.90	94.80	92.60	93.90	272027
2015-10-20	93.80	94.50	93.20	93.90	139809
2015-10-21	94.50	95.30	93.10	94.40	245973
2015-10-22	94.60	97.60	93.80	93.90	292701
2015-10-23	95.20	96.00	94.30	95.90	236242
2015-10-26	96.10	96.80	93.10	93.50	151652
2015-10-27	93.00	93.10	90.05	91.20	248923
2015-10-28	92.80	94.70	91.60	93.70	260573
2015-10-29	93.20	94.40	91.10	91.40	203192
2015-10-30	91.40	91.70	90.10	91.20	170114
2015-11-02	90.90	92.90	90.50	92.50	216680
2015-11-03	92.70	93.90	92.15	93.40	249626
2015-11-04	94.60	94.90	86.00	88.90	640762
2015-11-05	88.60	94.00	88.40	90.60	396777
2015-11-06	90.50	92.20	88.80	90.60	285333
2015-11-09	90.10	91.30	87.90	89.70	204664
2015-11-10	89.40	89.70	88.00	88.80	194447
2015-11-11	88.60	89.60	87.00	87.60	229845
2015-11-12	87.20	87.30	85.40	86.10	268127
2015-11-13	85.70	89.30	85.40	87.80	168719
2015-11-16	88.00	91.60	88.00	90.90	211043
2015-11-17	90.80	90.90	88.70	89.70	183758
2015-11-18	90.00	90.30	88.50	89.30	185988
2015-11-19	89.10	89.70	86.20	89.10	239042
2015-11-20	88.50	89.60	87.60	88.40	197030
2015-11-23	88.20	88.40	85.30	85.50	331072
2015-11-24	85.40	87.40	85.20	86.30	262424
2015-11-25	86.10	86.70	83.50	85.40	211082
2015-11-27	85.40	87.90	85.00	86.20	108957
2015-11-30	86.20	87.30	85.70	86.50	168762
2015-12-01	86.90	90.65	86.90	90.10	284217
2015-12-02	90.00	91.30	87.10	87.60	255289
2015-12-03	88.20	89.70	87.10	88.30	234364
2015-12-04	88.00	88.70	86.90	87.00	277688
2015-12-07	86.30	86.50	84.20	84.70	201874
2015-12-08	83.90	87.60	82.80	86.70	171239
2015-12-09	86.40	89.00	86.40	88.30	146126
2015-12-10	88.40	89.00	86.50	87.10	111300
2015-12-11	86.20	86.40	82.00	82.80	142599
2015-12-14	82.20	82.30	77.90	79.50	355665
2015-12-15	78.40	79.70	75.60	76.50	286424
2015-12-16	76.60	81.35	75.50	80.90	340401
2015-12-17	81.10	81.10	75.80	76.10	280820
2015-12-18	76.80	77.97	75.00	77.30	238403
2015-12-21	78.00	78.40	76.10	76.50	158906
2015-12-22	76.80	79.70	76.60	77.30	245852
2015-12-23	78.20	82.05	77.30	81.10	198676
2015-12-24	81.20	82.20	79.90	80.10	58378
2015-12-28	80.00	80.00	77.50	78.00	106232
2015-12-29	78.60	78.90	77.50	78.40	128987
2015-12-30	77.80	79.50	77.55	79.10	117734
2015-12-31	78.50	80.50	78.20	80.20	132068
2016-01-04	79.40	79.90	75.50	76.20	244999
2016-01-05	76.30	76.40	71.65	73.40	373556
2016-01-06	72.50	73.80	70.55	71.10	420908
2016-01-07	69.50	70.60	66.50	67.30	417211
2016-01-08	67.80	68.10	64.40	65.50	382478
2016-01-11	66.40	66.40	62.70	63.30	290178
2016-01-12	64.10	64.30	59.20	61.70	506315
2016-01-13	62.20	62.70	56.40	56.90	525424
2016-01-14	57.50	61.10	55.95	60.70	491443
2016-01-15	58.50	59.10	54.90	57.40	522547
2016-01-19	58.00	59.30	56.80	58.40	397060
2016-01-20	56.80	56.80	52.60	55.50	366348
2016-01-21	55.30	58.60	55.00	56.60	264840
2016-01-22	58.30	60.90	56.80	58.70	324973
2016-01-25	58.00	59.20	55.50	55.60	183284
2016-01-26	56.40	58.10	56.30	58.10	462636
2016-01-27	58.20	60.60	57.80	59.10	473449
2016-01-28	60.40	62.20	59.40	60.40	269877
2016-01-29	61.30	62.50	60.00	61.00	185901
2016-02-01	60.90	61.90	59.60	61.00	188510
2016-02-02	59.60	61.10	56.00	56.30	191128
2016-02-03	57.10	57.20	54.60	56.50	278730
2016-02-04	56.60	57.60	56.30	57.30	297723
2016-02-05	56.90	58.60	56.60	57.30	201842
2016-02-08	56.10	56.30	51.00	53.60	275832
2016-02-09	52.30	52.80	50.50	51.60	168564
2016-02-10	51.60	51.60	48.20	49.20	242974
2016-02-11	48.00	49.60	46.55	48.10	236151
2016-02-12	48.90	54.00	48.80	53.70	277507
2016-02-16	54.80	55.40	52.80	54.80	174471
2016-02-17	55.60	58.90	55.10	56.50	212580
2016-02-18	59.40	62.40	57.60	59.00	309560
2016-02-19	59.20	59.60	56.90	59.30	213781
2016-02-22	60.20	60.70	58.30	59.60	173305
2016-02-23	59.10	59.50	56.60	57.60	133436
2016-02-24	56.50	57.60	54.00	57.60	110106
2016-02-25	58.20	58.50	55.20	57.90	198709
2016-02-26	58.80	59.00	56.85	57.10	202059
2016-02-29	57.80	66.00	57.80	62.20	451724
2016-03-01	62.80	64.30	60.30	60.90	477629
2016-03-02	60.10	62.70	58.10	61.00	332043
2016-03-03	60.70	60.70	57.60	59.70	360969
2016-03-04	60.30	63.75	59.20	60.30	359842
2016-03-07	60.40	62.70	60.40	59.85	367174
2016-03-08	59.60	59.64	54.90	54.90	430817
2016-03-09	56.40	61.40	54.50	60.50	479981
2016-03-10	60.80	60.80	57.90	60.10	398019
2016-03-11	60.70	62.60	60.30	62.30	294801
2016-03-14	61.60	62.20	60.60	61.20	182795
2016-03-15	60.10	60.80	58.50	60.20	173409
2016-03-16	59.90	62.25	59.45	62.00	210798
2016-03-17	62.50	63.60	61.60	62.40	420958
2016-03-18	62.30	64.10	60.80	61.30	291071
2016-03-21	61.00	61.20	58.30	60.10	221068
2016-03-22	59.30	60.40	58.00	59.50	170589
2016-03-23	59.30	59.80	56.00	56.40	241090
2016-03-24	55.60	58.20	54.10	58.00	256465
2016-03-28	58.00	58.20	56.15	56.30	173851
2016-03-29	55.80	57.90	54.80	57.70	270308
2016-03-30	58.30	59.40	56.93	57.60	193869
2016-03-31	57.40	59.30	57.20	58.30	116063
2016-04-01	57.60	57.60	56.25	57.40	150812
2016-04-04	57.30	57.90	55.70	55.70	134336
2016-04-05	55.10	56.20	54.70	55.60	143873
2016-04-06	55.90	57.70	55.40	57.00	204032
2016-04-07	56.90	57.90	54.90	55.90	213668
2016-04-08	56.90	58.30	56.70	57.20	129313
2016-04-11	57.80	59.25	57.80	58.00	114694
2016-04-12	58.20	60.70	58.20	59.60	207919
2016-04-13	60.30	63.90	59.90	63.10	344662
2016-04-14	63.20	63.70	61.00	62.30	448655
2016-04-15	61.50	61.90	59.10	60.50	215142
2016-04-18	60.00	61.70	59.70	61.20	148890
2016-04-19	62.00	62.65	60.60	61.10	287094
2016-04-20	60.80	63.10	60.60	62.40	260488
2016-04-21	62.60	63.75	61.30	62.70	129787
2016-04-22	62.90	65.90	62.50	65.70	228048
2016-04-25	65.50	66.30	62.40	63.20	183728
2016-04-26	63.50	65.80	63.30	65.30	248615
2016-04-27	66.40	67.00	63.20	63.80	493471
2016-04-28	64.00	65.70	62.90	64.40	271250
2016-04-29	64.70	64.95	61.80	62.60	212723
2016-05-02	62.40	63.30	60.25	63.00	205232
2016-05-03	62.30	62.30	59.70	60.50	165239
2016-05-04	60.20	61.50	59.10	59.90	189481
2016-05-05	61.30	61.40	57.80	57.90	206252
2016-05-06	57.80	58.80	57.40	56.55	176393
2016-05-09	56.70	58.80	56.35	58.70	238693
2016-05-10	59.20	60.50	57.60	57.70	227116
2016-05-11	57.50	60.15	57.50	59.10	129666
2016-05-12	59.80	61.30	56.60	56.60	182163
2016-05-13	56.30	58.00	56.30	56.70	117706
2016-05-16	57.60	58.50	57.05	58.20	209944
2016-05-17	58.00	59.10	57.00	57.60	190485
2016-05-18	57.40	58.40	56.00	56.10	123222
2016-05-19	55.70	55.70	53.70	54.20	236013
2016-05-20	54.50	54.90	53.55	54.20	141214
2016-05-23	53.80	55.30	53.70	55.10	193241
2016-05-24	55.40	56.45	54.60	56.10	124409
2016-05-25	56.30	58.50	56.10	57.90	233419
2016-05-26	58.20	58.80	55.70	56.50	172221
2016-05-27	56.30	58.30	54.90	58.20	342017
2016-05-31	58.10	59.50	57.90	58.80	166036
2016-06-01	58.20	58.35	56.10	58.00	168177
2016-06-02	57.10	57.60	56.50	57.30	118074
2016-06-03	57.40	58.00	56.70	57.40	159281
2016-06-06	57.70	59.80	57.70	59.50	178892
2016-06-07	59.50	59.90	58.70	59.00	127018
2016-06-08	59.50	59.50	57.60	57.90	233962
2016-06-09	57.50	57.90	55.00	55.10	225898
2016-06-10	54.90	55.10	52.00	52.30	236967
2016-06-13	52.00	52.00	48.90	49.30	322972
2016-06-14	49.00	50.30	47.00	48.30	637290
2016-06-15	48.10	49.10	46.90	48.10	381855
2016-06-16	47.60	47.90	45.90	47.40	343318
2016-06-17	47.90	48.60	46.80	47.00	332815
2016-06-20	48.10	49.40	47.20	48.20	206071
2016-06-21	48.20	48.40	46.60	46.80	205324
2016-06-22	47.00	47.10	45.50	45.60	192142
2016-06-23	46.60	47.60	46.30	46.50	279901
2016-06-24	43.90	46.60	43.40	46.60	478369
2016-06-27	45.70	45.89	42.40	42.50	558062
2016-06-28	43.60	44.70	43.30	44.00	400162
2016-06-29	44.50	44.50	43.20	44.00	252640
2016-06-30	43.10	43.50	41.00	42.00	451436
2016-07-01	42.60	44.15	42.40	43.50	273316
2016-07-05	43.50	43.70	41.00	42.00	291336
2016-07-06	41.50	43.70	40.70	43.50	427863
2016-07-07	43.60	44.00	40.80	40.80	286605
2016-07-08	41.00	43.30	40.50	42.50	224668
2016-07-11	43.50	43.60	42.10	43.30	236036
2016-07-12	44.00	46.00	43.20	45.90	433673
2016-07-13	46.50	47.60	45.20	45.80	448504
2016-07-14	46.20	46.40	45.15	45.80	334060
2016-07-15	46.10	46.10	44.50	44.70	172603
2016-07-18	44.70	46.10	43.90	45.90	300147
2016-07-19	45.90	46.10	44.60	44.80	218118
2016-07-20	44.70	48.10	43.70	48.00	406618
2016-07-21	48.00	48.90	47.80	48.20	360705
2016-07-22	48.00	48.30	45.90	46.00	245552
2016-07-25	46.50	47.10	45.40	46.30	280575
2016-07-26	44.90	46.80	44.10	46.30	318307
2016-07-27	46.00	46.20	43.10	43.40	328220
2016-07-28	43.80	48.90	43.50	47.80	1029748
2016-07-29	47.80	48.00	46.70	47.60	582003
2016-08-01	47.60	48.08	46.50	46.70	284063
2016-08-02	47.60	49.00	46.90	47.10	296623
2016-08-03	47.30	50.70	47.00	49.00	425344
2016-08-04	49.20	50.60	49.10	49.50	215620
2016-08-05	49.80	52.00	49.00	51.90	248070
2016-08-08	52.40	53.40	51.90	52.60	286691
2016-08-09	52.60	53.60	51.60	52.00	243695
2016-08-10	52.10	52.15	50.40	51.20	191782
2016-08-11	51.60	51.90	50.90	51.70	135429
2016-08-12	52.00	52.20	51.10	51.50	169160
2016-08-15	51.90	53.30	51.60	53.10	143946
2016-08-16	53.00	54.00	52.60	52.60	117242
2016-08-17	52.50	53.20	51.50	52.00	153791
2016-08-18	52.60	55.30	52.60	54.10	310167
2016-08-19	54.50	54.50	53.25	53.50	253142
2016-08-22	53.50	54.00	51.50	51.90	303080
2016-08-23	51.60	53.00	51.50	52.50	255174
2016-08-24	52.50	52.70	47.40	48.90	734129
2016-08-25	48.90	49.80	46.90	49.60	445099
2016-08-26	49.60	49.90	47.90	48.50	337605
2016-08-29	48.60	48.80	47.20	48.50	221791
2016-08-30	49.00	50.00	48.80	49.60	143269
2016-08-31	49.50	50.80	48.50	48.90	240726
2016-09-01	49.10	49.20	47.20	47.70	187935
2016-09-02	48.30	48.80	47.50	48.50	182467
2016-09-06	48.90	50.60	48.60	50.40	268446
2016-09-07	50.00	51.80	50.00	51.00	242310
2016-09-08	51.50	53.30	50.70	50.90	335064
2016-09-09	51.30	51.80	48.20	48.60	505714
2016-09-12	48.20	49.40	47.35	48.15	366921
2016-09-13	47.40	48.10	45.60	47.60	406797
2016-09-14	47.60	47.70	46.10	46.30	221975
2016-09-15	46.70	46.90	45.50	46.80	266070
2016-09-16	46.40	47.70	46.10	47.20	295346
2016-09-19	47.90	49.60	47.40	47.70	337291
2016-09-20	47.60	48.00	46.30	46.30	265316
2016-09-21	47.10	48.20	46.50	48.10	301981
2016-09-22	48.90	49.30	48.10	49.10	250266
2016-09-23	49.10	50.10	48.25	48.70	179992
2016-09-26	49.20	49.20	47.10	47.10	110758
2016-09-27	46.70	47.10	45.70	47.00	223872
2016-09-28	47.60	48.20	46.20	47.60	221799
2016-09-29	48.00	48.00	45.60	45.70	275344
2016-09-30	46.30	46.70	45.10	46.30	496452
2016-10-03	45.70	47.00	45.40	47.00	222821
2016-10-04	47.40	48.00	46.20	47.20	190396
2016-10-05	48.00	49.00	47.50	48.60	209309
2016-10-06	48.70	49.90	47.80	49.70	245742
2016-10-07	49.60	50.00	48.80	48.80	199808
2016-10-10	49.60	50.00	48.35	48.40	243999
2016-10-11	48.20	48.40	45.60	46.20	366175
2016-10-12	45.90	45.90	44.30	45.50	318816
2016-10-13	44.70	45.10	43.70	43.70	327657
2016-10-14	44.10	45.00	42.60	43.60	330590
2016-10-17	43.80	43.90	42.50	43.10	352378
2016-10-18	43.90	44.90	43.40	44.30	194031
2016-10-19	44.70	46.10	44.30	44.50	324467
2016-10-20	44.20	45.80	44.00	45.40	159522
2016-10-21	44.80	45.20	44.30	44.40	102580
2016-10-24	44.00	44.90	42.75	43.00	197825
2016-10-25	43.30	44.50	42.60	42.90	196126
2016-10-26	42.70	43.07	41.70	42.30	171858
2016-10-27	42.50	42.50	41.40	41.70	197879
2016-10-28	41.70	41.70	38.30	39.70	700023
2016-10-31	39.40	39.65	36.80	38.30	482113
2016-11-01	40.50	44.40	39.40	39.90	942699
2016-11-02	40.00	40.00	37.40	37.90	279536
2016-11-03	38.10	39.00	37.30	38.50	315289
2016-11-04	38.20	38.90	37.30	37.60	247825
2016-11-07	38.40	38.90	37.60	38.00	175092
2016-11-08	37.30	38.00	36.60	36.90	152925
2016-11-09	36.60	38.55	36.10	38.50	234844
2016-11-10	38.50	41.50	38.50	40.90	415831
2016-11-11	40.60	42.10	39.10	41.60	401839
2016-11-14	40.00	41.60	37.70	39.10	645570
2016-11-15	38.80	40.40	37.65	40.40	392498
2016-11-16	40.80	46.00	40.00	43.60	601482
2016-11-17	45.70	46.30	41.90	43.20	384549
2016-11-18	43.80	43.80	41.80	42.80	324047
2016-11-21	43.50	44.50	42.95	42.85	335088
2016-11-22	43.30	45.00	43.30	43.50	404425
2016-11-23	43.50	43.90	42.70	43.10	196384
2016-11-25	42.80	43.40	42.10	42.80	104721
2016-11-28	43.00	43.00	41.60	41.80	176119
2016-11-29	41.40	41.70	40.50	40.80	183129
2016-11-30	41.20	43.10	41.20	42.30	409050
2016-12-01	42.90	43.10	40.20	40.40	331660
2016-12-02	40.20	40.70	39.60	39.90	289112
2016-12-05	40.40	40.70	39.20	40.00	197832
2016-12-06	39.60	42.20	39.60	41.70	285020
2016-12-07	41.60	42.50	41.20	41.70	233132
2016-12-08	41.80	44.70	41.80	43.90	418078
2016-12-09	44.40	46.80	44.40	44.90	330758
2016-12-12	46.10	46.50	42.50	42.70	271514
2016-12-13	43.30	43.30	42.00	42.40	228082
2016-12-14	42.00	43.50	41.20	41.30	244897
2016-12-15	41.10	43.40	40.10	43.20	295335
2016-12-16	44.40	46.70	44.20	45.10	413238
2016-12-19	44.90	45.70	44.75	45.40	182072
2016-12-20	45.50	46.50	45.10	46.40	183036
2016-12-21	46.50	46.50	44.70	45.50	143794
2016-12-22	45.60	48.05	45.60	47.40	309707
2016-12-23	47.70	48.20	45.80	46.40	147963
2016-12-27	46.30	47.70	45.90	46.40	112765
2016-12-28	46.40	47.90	45.10	45.90	143758
2016-12-29	46.00	46.43	45.10	45.50	100303
2016-12-30	45.40	46.15	45.00	45.30	119751
2017-01-03	46.40	47.90	45.75	47.90	182120
2017-01-04	48.00	48.40	46.90	47.80	219431
2017-01-05	48.00	49.30	47.80	48.40	218728
2017-01-06	48.70	48.85	46.80	47.50	165432
2017-01-09	47.00	47.50	45.95	46.70	135129
2017-01-10	47.20	48.20	46.50	47.30	172539
2017-01-11	47.30	48.40	46.80	47.30	169659
2017-01-12	47.30	47.30	45.10	46.00	191553
2017-01-13	46.20	46.90	45.70	45.80	194996
2017-01-17	45.00	45.00	42.35	43.00	514262
2017-01-18	43.00	43.60	41.60	43.50	260893
2017-01-19	43.70	45.25	42.90	43.30	705474
2017-01-20	43.60	43.80	43.00	43.30	386540
2017-01-23	43.30	43.50	40.30	40.40	469009
2017-01-24	41.20	41.20	38.90	39.00	690980
2017-01-25	39.40	40.60	39.00	39.80	295157
2017-01-26	39.40	40.40	38.70	38.80	301094
2017-01-27	39.00	40.00	38.30	38.40	287754
2017-01-30	39.80	39.90	36.80	37.30	275322
2017-01-31	37.40	38.40	36.60	38.30	248465
2017-02-01	38.90	39.50	37.20	37.50	290080
2017-02-02	37.40	38.00	36.60	37.20	282530
2017-02-03	37.30	38.80	37.30	38.80	296758
2017-02-06	38.50	38.80	37.85	38.00	158495
2017-02-07	38.30	38.60	37.00	37.10	150290
2017-02-08	37.10	37.30	35.00	35.50	355496
2017-02-09	35.70	36.16	35.20	35.60	175516
2017-02-10	35.90	36.70	35.40	35.80	215231
2017-02-13	37.10	41.50	36.80	39.60	1044069
2017-02-14	42.60	44.70	41.70	44.70	1096773
2017-02-15	44.70	44.80	42.60	44.00	521439
2017-02-16	43.80	43.80	41.40	41.80	284859
2017-02-17	41.50	43.20	40.70	43.00	355673
2017-02-21	42.90	43.40	42.30	42.90	185801
2017-02-22	44.20	44.40	42.40	42.80	260091
2017-02-23	43.10	43.80	42.10	43.10	369727
2017-02-24	42.50	43.50	41.10	41.20	319460
2017-02-27	41.20	41.20	39.30	39.90	230838
2017-02-28	39.20	40.10	38.30	38.50	336127
2017-03-01	39.00	39.80	38.30	39.00	270834
2017-03-02	38.50	39.00	38.30	38.50	172221
2017-03-03	38.70	39.40	38.30	38.50	155204
2017-03-06	37.90	38.30	37.30	38.10	267313
2017-03-07	38.20	39.60	37.50	39.40	240599
2017-03-08	39.20	41.70	39.10	39.80	289996
2017-03-09	39.90	40.30	39.00	40.10	257385
2017-03-10	40.40	40.70	39.60	40.00	162103
2017-03-13	40.00	40.95	39.95	40.10	129529
2017-03-14	39.30	40.00	38.90	39.00	188164
2017-03-15	39.20	40.40	38.90	40.10	165839
2017-03-16	40.10	44.10	40.10	44.00	568633
2017-03-17	43.50	47.90	43.40	47.60	740559
2017-03-20	46.90	46.90	43.50	43.50	284468
2017-03-21	44.00	44.50	41.05	41.10	329112
2017-03-22	41.30	42.00	39.45	40.70	323041
2017-03-23	40.50	43.20	40.50	42.00	318330
2017-03-24	42.30	42.90	41.60	41.80	178726
2017-03-27	40.80	42.40	40.30	42.20	181413
2017-03-28	43.10	46.40	43.10	45.90	511255
2017-03-29	45.40	46.50	44.70	45.80	242050
2017-03-30	45.80	46.10	44.80	45.80	297274
2017-03-31	45.70	46.40	44.20	44.40	321529
2017-04-03	44.70	45.00	43.60	43.80	152004
2017-04-04	43.70	44.00	42.50	42.90	147529
2017-04-05	43.30	43.70	41.30	41.60	218189
2017-04-06	42.20	43.10	41.70	42.80	296872
2017-04-07	42.40	43.30	42.00	43.10	220961
2017-04-10	43.10	45.50	42.90	45.20	218271
2017-04-11	45.00	45.00	43.30	44.30	213737
2017-04-12	43.90	44.40	41.80	42.20	197295
2017-04-13	41.50	41.80	39.30	39.90	390518
2017-04-17	39.90	40.30	39.00	40.10	176023
2017-04-18	39.90	40.30	39.10	40.30	193951
2017-04-19	40.30	41.00	39.80	40.20	163417
2017-04-20	40.30	41.30	40.30	40.70	129866
2017-04-21	41.50	41.50	39.90	40.00	179078
2017-04-24	41.00	41.00	39.60	40.60	192483
2017-04-25	41.00	41.40	40.30	40.50	177538
2017-04-26	40.10	41.50	39.90	41.10	189905
2017-04-27	40.80	46.00	40.50	45.70	588707
2017-04-28	45.80	45.80	42.90	44.00	359570
2017-05-01	44.20	44.60	42.90	43.10	154158
2017-05-02	43.00	45.20	42.50	44.10	241710
2017-05-03	44.00	44.80	42.80	44.80	196396
2017-05-04	44.80	44.80	42.50	42.90	132000
2017-05-05	42.90	43.40	42.30	42.30	156031
2017-05-08	42.30	43.40	41.80	43.10	100526
2017-05-09	43.10	43.20	41.70	42.10	149822
2017-05-10	42.10	43.70	42.00	43.20	101656
2017-05-11	43.00	43.00	41.70	42.00	93196
2017-05-12	45.80	45.90	41.80	41.90	526061
2017-05-15	42.20	43.60	42.15	42.60	183040
2017-05-16	42.70	43.00	41.00	41.80	164739
2017-05-17	41.00	41.60	40.40	40.80	143129
2017-05-18	40.60	40.90	40.20	40.30	169516
2017-05-19	40.50	42.00	40.50	41.30	195682
2017-05-22	41.40	42.30	41.10	41.60	123700
2017-05-23	42.10	42.30	41.40	42.00	97252
2017-05-24	40.10	41.00	39.60	40.10	1886139
2017-05-25	40.10	40.30	39.40	39.70	764266
2017-05-26	39.30	39.55	37.50	37.90	869288
2017-05-30	37.70	38.00	35.70	37.10	792169
2017-05-31	37.20	38.20	36.10	37.20	665677
2017-06-01	37.20	37.90	36.60	37.80	461456
2017-06-02	37.80	38.10	36.10	36.40	322350
2017-06-05	36.40	37.10	35.85	36.10	274460
2017-06-06	35.80	36.30	34.20	36.10	444301
2017-06-07	36.30	37.30	35.35	36.00	405168
2017-06-08	36.20	36.80	35.65	36.80	258699
2017-06-09	36.80	39.00	36.30	38.20	447601
2017-06-12	38.40	39.20	37.00	38.00	408879
2017-06-13	38.00	38.80	37.60	38.60	340532
2017-06-14	38.90	39.20	37.10	38.00	403510
2017-06-15	37.80	38.91	36.30	36.50	359989
2017-06-16	37.30	37.90	36.40	37.70	393366
2017-06-19	38.00	38.40	37.40	37.60	176264
2017-06-20	37.00	37.20	35.50	36.10	289283
2017-06-21	36.00	37.10	35.65	36.20	179249
2017-06-22	36.80	38.00	36.40	37.70	179604
2017-06-23	38.00	40.00	37.30	40.00	380558
2017-06-26	39.90	40.40	39.00	40.20	246741
2017-06-27	40.10	42.00	39.66	40.70	419743
2017-06-28	40.70	41.70	40.40	40.60	162331
2017-06-29	40.80	41.50	40.35	40.90	184920
2017-06-30	40.60	41.40	39.60	39.70	347669
2017-07-03	40.00	41.70	40.00	40.50	134024
2017-07-05	40.60	41.10	39.40	39.60	251678
2017-07-06	39.00	39.80	37.60	37.70	269591
2017-07-07	37.70	38.10	36.80	37.80	184677
2017-07-10	37.10	38.30	37.10	37.80	107848
2017-07-11	37.50	38.45	36.80	38.00	205360
2017-07-12	38.40	39.20	37.30	37.60	268704
2017-07-13	37.70	38.75	37.70	38.10	160824
2017-07-14	38.00	39.30	37.80	39.00	150941
2017-07-17	39.00	39.70	38.40	38.60	90199
2017-07-18	38.40	39.00	37.40	37.40	207698
2017-07-19	37.40	38.60	37.10	37.40	263250
2017-07-20	37.40	37.90	36.40	37.60	361796
2017-07-21	38.00	38.00	36.40	37.30	247288
2017-07-24	37.40	37.70	36.70	36.90	156563
2017-07-25	37.10	38.15	36.70	36.80	215574
2017-07-26	37.20	37.80	36.80	37.00	186687
2017-07-27	36.90	37.90	36.90	37.60	158975
2017-07-28	37.80	38.00	37.00	37.20	188549
2017-07-31	37.20	37.70	36.95	37.10	202516
2017-08-01	37.00	37.40	36.60	36.70	149805
2017-08-02	36.50	36.90	36.15	36.30	167681
2017-08-03	36.50	36.90	35.60	35.60	160334
2017-08-04	35.70	36.30	35.30	35.40	120207
2017-08-07	35.20	35.90	35.20	35.50	100333
2017-08-08	35.30	36.20	35.10	35.30	115415
2017-08-09	35.20	35.80	35.10	35.50	147054
2017-08-10	35.20	35.50	34.20	34.20	167408
2017-08-11	33.50	34.40	33.20	33.60	231785
2017-08-14	34.00	35.30	33.90	34.10	157115
2017-08-15	34.10	34.60	33.80	33.90	106273
2017-08-16	34.00	34.20	32.00	32.20	338629
2017-08-17	32.70	34.90	32.50	33.90	289522
2017-08-18	33.40	35.10	32.90	35.10	222653
2017-08-21	34.70	34.78	33.60	33.70	140325
2017-08-22	33.80	34.20	33.60	34.10	166542
2017-08-23	33.90	34.80	33.90	34.50	144560
2017-08-24	34.70	37.10	34.70	37.10	251934
2017-08-25	37.30	39.90	36.80	39.80	442910
2017-08-28	39.80	40.40	38.50	39.10	336528
2017-08-29	38.70	40.20	37.50	39.90	440332
2017-08-30	40.20	41.80	39.70	40.00	565550
2017-08-31	40.10	41.65	40.00	40.70	422829
2017-09-01	40.70	40.90	39.50	40.20	318323
2017-09-05	40.00	40.00	36.90	37.20	497548
2017-09-06	37.50	37.80	35.00	35.10	1329415
2017-09-07	35.40	36.15	34.90	35.30	776393
2017-09-08	36.40	37.57	35.15	35.30	540160
2017-09-11	35.50	36.45	34.40	34.50	308826
2017-09-12	34.50	35.50	34.40	34.50	466114
2017-09-13	34.60	35.05	33.70	34.10	388607
2017-09-14	34.20	35.80	34.20	35.80	276199
2017-09-15	36.90	36.90	34.80	35.00	857424
2017-09-18	33.00	34.80	32.70	33.90	608691
2017-09-19	33.90	34.80	33.40	34.70	401226
2017-09-20	34.50	36.00	34.20	35.80	488747
2017-09-21	35.80	36.65	34.10	34.30	1171837
2017-09-22	34.10	36.50	34.10	35.90	469152
2017-09-25	36.20	36.50	35.00	35.30	399969
2017-09-26	34.90	35.20	34.00	34.10	362501
2017-09-27	34.80	36.15	34.50	35.30	573073
2017-09-28	35.10	35.60	34.60	34.90	308215
2017-09-29	35.10	36.20	34.10	34.30	540317
2017-10-02	34.30	36.30	34.30	35.90	473864
2017-10-03	35.90	36.30	35.10	35.80	293555
2017-10-04	35.40	36.95	35.40	36.20	452529
2017-10-05	36.50	37.30	36.20	37.00	315925
2017-10-06	36.60	37.00	36.10	36.40	251021
2017-10-09	36.30	36.40	35.10	35.40	2776564
2017-10-10	35.90	36.20	35.40	35.80	142861
2017-10-11	36.00	36.30	34.90	35.10	376318
2017-10-12	35.60	35.85	35.20	35.70	152289
2017-10-13	36.20	36.40	35.70	36.10	250348
2017-10-16	36.10	37.10	36.10	36.40	238128
2017-10-17	36.50	36.90	36.40	36.90	323022
2017-10-18	37.00	37.20	35.80	35.90	324675
2017-10-19	35.80	36.00	35.00	35.60	249670
2017-10-20	36.00	37.10	35.80	37.00	298050
2017-10-23	36.90	37.00	35.70	35.70	199183
2017-10-24	35.80	36.00	35.00	35.10	154538
2017-10-25	35.00	35.10	34.10	34.30	345506
2017-10-26	35.00	35.10	34.20	35.00	242749
2017-10-27	34.60	36.30	34.55	36.20	198301
2017-10-30	36.00	36.00	35.20	35.40	167201
2017-10-31	35.30	35.80	34.90	35.60	196307
2017-11-01	36.00	36.10	34.70	34.90	236669
2017-11-02	34.90	35.70	34.60	35.30	169746
2017-11-03	35.10	35.50	34.40	34.60	199080
2017-11-06	34.60	35.30	34.20	35.00	266221
2017-11-07	35.10	35.50	34.40	34.50	145819
2017-11-08	34.30	34.70	34.00	34.60	278661
2017-11-09	34.10	35.35	34.10	34.40	185017
2017-11-10	34.50	34.80	33.50	34.30	195999
2017-11-13	36.10	36.10	33.70	33.80	398197
2017-11-14	33.80	34.20	32.80	33.60	305796
2017-11-15	33.70	34.10	33.00	33.90	395852
2017-11-16	33.50	35.20	33.00	33.40	383235
2017-11-17	33.40	34.20	33.30	34.00	535758
2017-11-20	34.00	34.10	33.70	34.00	447018
2017-11-21	34.30	34.70	33.70	33.80	404262
2017-11-22	33.80	34.00	32.80	33.10	450837
2017-11-24	33.50	33.80	33.40	33.60	109439
2017-11-27	34.10	34.50	33.00	33.10	323711
2017-11-28	33.10	33.65	31.80	32.60	610200
2017-11-29	31.40	32.80	31.00	32.40	1401184
2017-11-30	32.70	32.80	30.90	31.00	555293
2017-12-01	31.10	31.60	30.60	30.70	291530
2017-12-04	30.70	32.30	30.55	31.50	495405
2017-12-05	31.10	31.60	30.20	30.20	338785
2017-12-06	30.20	30.80	30.15	30.10	377683
2017-12-07	30.50	30.75	29.90	30.10	251095
2017-12-08	30.50	30.60	30.00	30.20	188370
2017-12-11	30.10	30.70	30.00	29.90	317447
2017-12-12	30.00	32.00	30.00	31.90	440741
2017-12-13	32.00	32.00	30.25	30.40	341334
2017-12-14	30.20	30.65	30.20	30.40	235587
2017-12-15	30.50	31.70	30.40	31.70	607896
2017-12-18	32.50	33.10	31.50	31.80	470214
2017-12-19	32.10	32.70	31.40	31.70	264426
2017-12-20	31.70	32.50	31.70	32.40	243525
2017-12-21	32.30	32.80	31.80	31.90	263087
2017-12-22	31.80	32.10	31.50	31.60	206889
2017-12-26	31.50	32.00	31.05	31.40	215679
2017-12-27	31.30	31.70	30.90	31.10	161379
2017-12-28	31.40	31.40	30.70	31.10	178264
2017-12-29	30.90	31.10	30.30	30.50	284161
2018-01-02	30.80	31.70	30.50	31.50	330743
2018-01-03	31.80	31.80	31.20	31.50	217770
2018-01-04	32.00	32.50	31.60	32.30	351967
2018-01-05	32.40	32.65	31.90	32.00	233545
2018-01-08	31.80	31.90	31.45	31.70	210812
2018-01-09	31.70	33.30	31.50	33.00	384016
2018-01-10	33.10	33.20	32.60	32.90	275352
2018-01-11	32.90	33.00	32.15	32.20	241224
2018-01-12	32.40	33.10	32.00	32.30	794920
2018-01-16	32.50	32.50	31.30	31.40	391282
2018-01-17	31.50	31.60	30.10	30.60	314065
2018-01-18	30.60	30.80	30.10	30.20	207401
2018-01-19	30.50	31.10	29.85	30.70	354096
2018-01-22	30.50	30.60	30.20	30.40	150927
2018-01-23	30.60	31.05	29.80	30.90	391291
2018-01-24	31.00	31.10	29.95	30.00	362317
2018-01-25	30.00	30.30	29.40	29.80	382148
2018-01-26	30.00	30.00	28.50	28.50	380310
2018-01-29	28.50	28.70	27.05	27.30	505665
2018-01-30	27.00	27.25	26.30	26.70	516432
2018-01-31	26.90	27.00	24.80	26.60	930562
2018-02-01	26.40	26.50	24.30	24.50	944577
2018-02-02	24.40	25.00	23.70	23.70	563513
2018-02-05	23.70	24.70	23.40	23.60	698166
2018-02-06	23.10	24.40	23.00	24.10	463113
2018-02-07	24.20	24.90	23.00	23.10	505935
2018-02-08	23.20	23.70	23.00	23.30	676922
2018-02-09	23.70	23.70	22.40	22.60	818591
2018-02-12	22.80	24.20	22.80	23.60	351094
2018-02-13	23.60	24.10	23.20	23.20	311134
2018-02-14	23.20	25.15	23.20	24.00	506151
2018-02-15	24.20	24.90	23.90	24.70	496588
2018-02-16	24.60	24.78	23.10	23.30	628864
2018-02-20	23.30	24.30	23.30	23.60	507980
2018-02-21	23.60	24.00	23.50	23.50	234947
2018-02-22	23.60	24.40	23.50	23.90	535420
2018-02-23	24.10	24.20	23.60	24.00	413662
2018-02-26	24.00	24.60	23.90	24.60	307750
2018-02-27	24.30	24.75	24.30	24.30	275063
2018-02-28	24.10	24.30	23.00	23.00	394006
2018-03-01	22.80	23.00	21.95	22.00	340222
2018-03-02	22.00	22.70	21.90	22.10	439338
2018-03-05	22.00	24.00	22.00	23.80	336284
2018-03-06	23.90	24.30	23.30	23.30	276909
2018-03-07	23.30	24.00	23.20	23.60	243724
2018-03-08	23.60	23.90	22.90	22.90	243147
2018-03-09	23.10	23.20	22.10	22.20	464639
2018-03-12	22.30	22.60	22.00	22.50	402274
2018-03-13	22.60	22.87	22.00	22.00	285762
2018-03-14	22.20	22.60	21.70	22.50	782354
2018-03-15	22.50	22.55	21.70	21.80	350500
2018-03-16	22.00	22.50	21.80	21.90	770757
2018-03-19	21.80	22.20	21.10	21.60	467353
2018-03-20	21.80	21.80	20.70	20.90	425221
2018-03-21	20.90	21.60	20.80	20.90	236083
2018-03-22	21.70	21.90	20.70	20.80	270782
2018-03-23	20.80	20.90	20.10	20.20	194440
2018-03-26	20.40	20.90	20.00	20.90	532296
2018-03-27	20.80	20.92	20.00	20.00	267209
2018-03-28	20.00	20.20	19.20	19.20	328326
2018-03-29	19.20	20.10	19.20	19.60	834818
2018-04-02	19.60	20.00	18.70	19.20	335845
2018-04-03	19.30	19.40	18.80	19.00	239517
2018-04-04	19.00	19.30	18.80	18.80	286485
2018-04-05	19.00	19.60	18.80	19.50	231601
2018-04-06	19.30	19.45	18.75	18.80	313084
2018-04-09	19.00	19.50	18.50	18.80	347670
2018-04-10	19.10	20.70	19.00	20.40	701159
2018-04-11	20.50	23.00	20.50	22.50	899137
2018-04-12	22.80	23.65	22.70	23.00	854798
2018-04-13	23.10	24.00	22.90	23.60	239358
2018-04-16	23.70	24.00	22.90	23.30	196925
2018-04-17	23.50	24.20	23.40	23.90	307891
2018-04-18	23.80	24.20	23.45	23.50	200326
2018-04-19	23.50	24.10	23.00	24.00	257595
2018-04-20	23.90	24.10	23.50	23.60	150581
2018-04-23	23.60	23.90	23.30	23.80	166602
2018-04-24	23.90	24.00	23.50	23.70	280919
2018-04-25	26.00	27.50	24.70	27.00	1079039
2018-04-26	27.20	27.20	25.93	26.70	431351
2018-04-27	26.60	27.20	26.50	26.70	298077
2018-04-30	26.70	27.20	26.40	26.60	211149
2018-05-01	26.60	26.70	25.95	26.20	251329
2018-05-02	26.40	27.50	26.20	27.10	378724
2018-05-03	27.00	27.30	26.30	26.90	251866
2018-05-04	26.80	28.65	26.80	27.90	325298
2018-05-07	28.30	28.50	27.30	27.70	306309
2018-05-08	27.80	28.00	27.10	27.70	203182
2018-05-09	27.90	29.60	27.50	29.30	406066
2018-05-10	29.60	29.80	28.00	28.10	543824
2018-05-11	28.00	29.00	28.00	28.90	258236
2018-05-14	28.90	28.90	28.10	28.50	194374
2018-05-15	28.50	28.70	28.00	28.10	223049
2018-05-16	28.20	28.20	27.10	27.60	349631
2018-05-17	27.50	28.20	27.50	28.00	322205
2018-05-18	28.50	28.80	27.70	28.50	441223
2018-05-21	28.50	28.80	28.00	28.60	247996
2018-05-22	28.40	28.80	28.10	28.60	321330
2018-05-23	28.50	28.50	27.50	27.80	172104
2018-05-24	27.50	28.20	27.10	28.00	180618
2018-05-25	27.70	27.90	27.35	27.80	176431
2018-05-29	28.00	28.30	27.50	28.30	199840
2018-05-30	28.40	29.00	28.00	28.90	435974
2018-05-31	29.00	29.60	28.35	29.00	444361
2018-06-01	29.00	29.20	28.65	28.90	227314
2018-06-04	29.10	31.70	28.80	30.80	859120
2018-06-05	31.00	32.50	30.50	31.50	973432
2018-06-06	31.70	32.20	30.10	30.40	679840
2018-06-07	30.30	31.00	30.20	30.30	249980
2018-06-08	30.50	30.85	30.00	30.10	520187
2018-06-11	30.10	30.30	29.20	29.60	373778
2018-06-12	29.70	30.10	29.40	29.50	473997
2018-06-13	29.60	29.60	27.90	28.00	500235
2018-06-14	28.10	29.10	27.60	28.80	661752
2018-06-15	28.50	28.60	27.20	27.30	492713
2018-06-18	27.50	28.20	27.30	28.10	386345
2018-06-19	27.80	29.70	27.40	29.60	522129
2018-06-20	30.00	30.90	29.15	29.50	830253
2018-06-21	29.80	29.80	28.80	29.00	175675
2018-06-22	29.50	30.60	29.10	30.30	925589
2018-06-25	30.30	30.30	29.00	29.50	352495
2018-06-26	29.50	30.00	29.30	30.00	207138
2018-06-27	30.00	30.95	29.30	29.50	177531
2018-06-28	29.50	29.70	28.50	28.70	293330
2018-06-29	28.80	29.00	27.90	28.10	251682
2018-07-02	27.90	28.50	27.55	28.40	132419
2018-07-03	28.50	28.80	27.70	28.30	75222
2018-07-05	28.50	29.10	28.40	28.60	154146
2018-07-06	28.50	28.50	27.85	28.40	157736
2018-07-09	28.40	29.00	28.30	28.60	130654
2018-07-10	28.60	29.50	28.60	29.30	310064
2018-07-11	29.00	29.00	27.90	27.90	229175
2018-07-12	28.30	28.30	26.90	27.60	204871
2018-07-13	27.60	27.60	25.40	26.20	799141
2018-07-16	26.00	26.25	24.80	25.00	363707
2018-07-17	24.90	25.00	23.40	23.50	537890
2018-07-18	23.60	24.60	23.10	23.90	445841
2018-07-19	23.70	24.30	23.20	23.50	274737
2018-07-20	23.50	24.30	23.00	23.10	359755
2018-07-23	23.00	23.50	22.80	23.10	295611
2018-07-24	22.90	23.40	22.40	23.00	253506
2018-07-25	23.00	23.45	22.10	22.90	280226
2018-07-26	23.10	23.90	22.80	23.60	188147
2018-07-27	23.50	23.89	22.30	22.30	207376
2018-07-30	22.60	22.60	21.20	21.60	495412
2018-07-31	21.10	21.90	20.70	21.50	353812
2018-08-01	21.20	21.70	20.40	20.40	233380
2018-08-02	20.70	21.60	20.50	21.30	236675
2018-08-03	21.50	22.44	21.00	21.00	223251
2018-08-06	21.00	21.40	20.95	21.10	153991
2018-08-07	21.30	21.85	21.00	21.60	208221
2018-08-08	21.50	21.90	21.10	21.20	165750
2018-08-09	21.20	21.50	21.00	21.40	199381
2018-08-10	21.30	21.90	21.20	21.40	224607
2018-08-13	21.30	21.30	21.00	21.20	145714
2018-08-14	21.50	21.50	21.20	21.20	168619
2018-08-15	21.20	21.40	20.00	20.10	203787
2018-08-16	20.20	20.70	19.10	19.20	380481
2018-08-17	20.00	20.30	19.00	19.00	342858
2018-08-20	19.00	20.80	18.50	20.60	375618
2018-08-21	20.60	21.20	19.80	20.00	299631
2018-08-22	20.00	20.20	19.75	19.90	377175
2018-08-23	19.90	20.40	19.70	20.00	489431
2018-08-24	20.10	20.50	19.90	20.00	217030
2018-08-27	20.00	20.55	19.60	20.10	174714
2018-08-28	20.00	20.30	19.90	20.10	187110
2018-08-29	20.00	20.20	19.70	19.70	233836
2018-08-30	19.70	20.00	19.20	19.60	170068
2018-08-31	19.50	20.00	18.90	19.20	301232
2018-09-04	19.20	19.80	18.90	19.20	227631
2018-09-05	19.20	19.47	19.00	19.10	156765
2018-09-06	19.20	19.49	18.10	18.20	294596
2018-09-07	18.00	18.70	18.00	18.60	135661
2018-09-10	18.80	19.00	18.35	18.50	71307
2018-09-11	18.30	20.30	18.30	19.50	289875
2018-09-12	19.60	19.80	19.00	19.00	140790
2018-09-13	19.10	19.40	18.35	18.40	96234
2018-09-14	18.50	19.60	18.20	19.10	141979
2018-09-17	19.30	19.30	18.10	18.20	169886
2018-09-18	18.50	19.40	18.20	19.00	169629
2018-09-19	19.30	19.70	18.80	19.60	171689
2018-09-20	19.70	20.60	19.50	20.50	361147
2018-09-21	20.80	21.00	19.70	20.30	481502
2018-09-24	20.40	21.20	19.90	21.10	198207
2018-09-25	21.20	21.30	20.65	21.00	150468
2018-09-26	21.00	21.00	19.10	19.50	216482
2018-09-27	20.00	20.06	19.40	19.60	185287
2018-09-28	19.70	20.10	19.40	20.10	308353
2018-10-01	20.10	21.20	19.95	20.50	211198
2018-10-02	20.40	20.60	19.40	20.00	349272
2018-10-03	20.00	21.80	19.80	21.30	213661
2018-10-04	21.30	22.00	20.50	20.60	136031
2018-10-05	20.70	21.60	20.60	21.20	318853
2018-10-08	21.20	21.55	20.65	20.90	263721
2018-10-09	21.00	21.40	20.60	21.10	306314
2018-10-10	18.90	19.50	18.10	18.20	3724105
2018-10-11	18.20	18.35	17.90	18.00	600463
2018-10-12	18.20	18.30	17.50	17.70	795730
2018-10-15	17.90	18.10	17.50	17.60	493229
2018-10-16	17.80	18.40	17.60	18.40	565758
2018-10-17	18.30	18.70	17.90	18.10	525310
2018-10-18	18.00	18.20	17.20	17.50	401084
2018-10-19	17.50	17.90	17.30	17.40	233453
2018-10-22	17.50	17.70	16.90	17.00	408371
2018-10-23	16.80	16.80	15.90	16.40	771707
2018-10-24	16.40	17.50	15.20	15.30	567714
2018-10-25	15.30	16.05	14.75	16.00	481761
2018-10-26	16.00	16.80	15.25	16.20	424333
2018-10-29	16.50	17.15	15.90	16.40	314614
2018-10-30	16.30	16.70	15.50	16.70	615725
2018-10-31	17.10	18.10	17.10	17.90	816811
2018-11-01	17.80	19.10	17.80	18.90	1506303
2018-11-02	19.00	20.30	19.00	20.00	855531
2018-11-05	20.00	20.60	19.70	20.20	467268
2018-11-06	20.20	21.00	20.00	20.60	661595
2018-11-07	20.80	21.00	19.90	20.00	516493
2018-11-08	19.90	20.50	19.60	19.90	211156
2018-11-09	19.50	19.70	18.80	19.50	299167
2018-11-12	19.60	19.70	18.00	18.10	432527
2018-11-13	18.00	18.60	17.40	17.60	632161
2018-11-14	18.10	18.30	17.30	17.80	757105
2018-11-15	17.80	18.20	17.20	18.00	510859
2018-11-16	17.80	18.20	17.30	17.80	834687
2018-11-19	17.80	18.00	17.10	17.50	363389
2018-11-20	17.00	17.25	16.00	16.20	1007911
2018-11-21	16.40	17.05	15.90	17.00	663716
2018-11-23	16.70	17.20	16.70	17.00	303298
2018-11-26	17.50	19.20	17.50	19.00	760219
2018-11-27	18.80	20.00	18.80	19.80	447123
2018-11-28	19.90	21.35	19.70	20.80	888037
2018-11-29	20.80	21.70	20.80	21.20	686730
2018-11-30	20.90	20.90	19.60	20.70	813423
2018-12-03	21.40	21.70	20.40	20.50	705749
2018-12-04	20.60	20.90	20.00	20.20	539923
2018-12-06	20.40	20.60	18.50	19.80	659939
2018-12-07	20.10	20.70	19.80	20.40	856928
2018-12-10	20.40	20.90	19.60	20.50	1160041
2018-12-11	21.00	21.90	19.70	20.20	1083718
2018-12-12	20.30	21.50	19.90	21.20	667141
2018-12-13	21.40	22.00	19.60	19.90	818121
2018-12-14	19.90	20.40	18.63	18.90	742986
2018-12-17	18.90	19.20	17.10	17.30	853175
2018-12-18	17.30	18.00	16.30	16.60	888411
2018-12-19	16.80	17.70	16.40	16.60	855303
2018-12-20	16.50	17.20	15.60	15.80	771569
2018-12-21	15.80	17.30	15.80	16.70	2455820
2018-12-24	16.30	17.80	16.30	17.60	512973
2018-12-26	17.70	18.60	16.63	18.50	479520
2018-12-27	18.10	18.80	17.15	18.50	569064
2018-12-28	18.50	19.10	18.00	18.30	507642
2018-12-31	18.30	18.50	17.00	17.60	354207
2019-01-02	17.10	19.50	17.00	18.70	444894
2019-01-03	18.80	19.90	18.60	19.30	654046
2019-01-04	19.60	20.40	19.30	20.00	790395
2019-01-07	19.90	20.65	19.60	20.40	646371
2019-01-08	20.40	20.80	20.00	20.40	710502
2019-01-09	20.50	20.70	19.65	20.20	467254
2019-01-10	20.00	20.50	19.60	20.10	513749
2019-01-11	19.90	20.25	19.65	19.80	298486
2019-01-14	19.80	19.90	18.80	19.40	373308
2019-01-15	19.50	20.00	19.30	19.90	270978
2019-01-16	19.40	19.85	19.20	19.20	290329
2019-01-17	19.20	20.10	19.20	19.80	467525
2019-01-18	19.61	21.29	19.61	21.05	1550946
2019-01-22	20.67	20.94	19.75	20.03	1451348
2019-01-23	20.02	20.45	19.59	19.88	1009828
2019-01-24	19.82	20.43	19.55	20.20	525836
2019-01-25	20.43	20.57	19.94	20.43	619305
2019-01-28	20.16	20.53	19.87	20.31	864139
2019-01-29	20.35	20.47	19.85	20.07	649001
2019-01-30	20.13	20.27	19.55	19.71	1242038
2019-01-31	19.82	20.19	18.29	18.73	1208046
2019-02-01	18.73	18.89	18.21	18.48	750111
2019-02-04	18.33	18.72	18.21	18.43	862218
2019-02-05	18.49	18.73	17.59	17.89	880483
2019-02-06	17.75	17.91	16.82	16.88	1266842
2019-02-07	16.86	16.95	15.67	16.03	1533304
2019-02-08	16.04	16.12	15.40	15.59	1896611
2019-02-11	15.51	16.27	15.00	16.22	1751453
2019-02-12	16.75	17.46	16.65	17.00	1099176
2019-02-13	17.24	17.91	17.13	17.84	1360291
2019-02-14	18.84	19.50	18.40	19.39	1987063
2019-02-15	19.85	20.18	19.45	19.77	1478359
2019-02-19	19.60	20.03	19.20	19.95	1376577
2019-02-20	19.99	20.20	19.31	19.67	1418602
2019-02-21	19.61	20.00	19.46	19.56	794083
2019-02-22	19.61	20.06	19.33	19.43	871962
2019-02-25	19.40	19.78	19.20	19.50	709976
2019-02-26	19.40	19.92	19.27	19.64	738919
2019-02-27	19.74	19.74	18.65	18.70	751288
2019-02-28	18.72	18.72	17.97	18.41	749328
2019-03-01	18.59	18.88	18.35	18.43	743353
2019-03-04	19.09	19.50	18.60	18.76	882660
2019-03-05	18.63	18.90	18.37	18.45	623786
2019-03-06	18.25	18.45	17.47	17.54	764657
2019-03-07	17.61	17.82	17.18	17.18	734061
2019-03-08	17.06	17.17	16.77	16.98	527601
2019-03-11	17.00	17.76	17.00	17.63	797906
2019-03-12	17.75	18.13	17.75	17.94	522281
2019-03-13	17.93	18.10	17.66	17.83	445713
2019-03-14	17.85	17.99	17.43	17.58	695346
2019-03-15	17.58	18.60	17.58	18.59	911009
2019-03-18	18.67	19.63	18.67	19.14	943941
2019-03-19	19.23	19.49	18.74	19.28	615511
2019-03-20	19.35	19.78	19.08	19.48	584016
2019-03-21	19.40	20.01	19.36	19.51	731427
2019-03-22	19.31	19.36	18.63	18.83	757939
2019-03-25	18.64	19.30	18.19	19.00	743219
2019-03-26	19.34	19.69	19.21	19.51	446773
2019-03-27	19.36	19.50	18.83	19.34	442788
2019-03-28	19.30	19.87	19.18	19.78	617272
2019-03-29	20.00	20.05	19.28	19.84	1134838
2019-04-01	20.00	20.04	19.54	19.57	858681
2019-04-02	19.56	20.00	19.42	19.59	876294
2019-04-03	19.74	19.99	19.26	19.40	616673
2019-04-04	19.36	19.57	19.05	19.42	595322
2019-04-05	19.43	19.66	19.22	19.50	965667
2019-04-08	19.75	20.61	19.75	20.37	1968580
2019-04-09	20.42	20.50	19.92	20.02	1393296
2019-04-10	20.23	21.60	20.08	21.50	1389479
2019-04-11	21.75	23.77	21.65	23.72	2245807
2019-04-12	23.85	24.41	23.41	24.07	1890115
2019-04-15	24.13	24.28	23.65	24.27	587635
2019-04-16	24.25	24.25	23.58	23.90	582377
2019-04-17	23.91	25.05	23.76	24.87	696922
2019-04-18	24.76	24.84	23.51	23.88	934907
2019-04-22	23.88	24.45	23.73	24.05	812473
2019-04-23	24.24	25.26	23.91	24.95	745026
2019-04-24	25.00	25.61	24.80	25.35	1166881
2019-04-25	25.43	26.20	25.30	25.60	1211995
2019-04-26	25.35	26.00	25.10	25.58	567162
2019-04-29	25.58	26.50	25.36	26.47	1152308
2019-04-30	26.60	26.60	25.71	25.78	806036
2019-05-01	25.80	26.60	25.68	25.96	617126
2019-05-02	26.51	28.68	26.45	27.82	2304145
2019-05-03	28.22	28.60	27.39	27.73	1193412
2019-05-06	27.14	27.70	26.42	27.62	872326
2019-05-07	27.37	27.55	26.75	27.28	764488
2019-05-08	27.23	27.71	26.50	26.53	707370
2019-05-09	26.22	27.05	25.89	26.65	717967
2019-05-10	26.77	27.74	26.73	27.57	780408
2019-05-13	27.00	27.04	25.79	26.08	551909
2019-05-14	26.64	27.11	26.18	26.56	611886
2019-05-15	26.32	26.94	26.32	26.90	542964
2019-05-16	27.42	27.71	26.94	27.22	1016115
2019-05-17	26.99	27.73	26.40	26.45	906059
2019-05-20	26.20	27.46	26.05	27.13	574987
2019-05-21	27.13	27.31	26.76	26.99	465902
2019-05-22	26.77	26.78	26.15	26.28	425172
2019-05-23	25.95	25.95	24.01	24.78	1119097
2019-05-24	25.09	26.50	25.09	26.39	694514
2019-05-28	26.38	26.38	25.85	26.01	543413
2019-05-29	25.46	26.40	25.14	26.26	558068
2019-05-30	26.32	26.79	25.57	26.10	390468
2019-05-31	25.62	26.29	25.34	26.03	456524
2019-06-03	26.10	26.46	25.83	26.32	857685
2019-06-04	26.43	27.00	26.12	26.37	571359
2019-06-05	26.42	26.62	25.32	26.50	597362
2019-06-06	26.58	26.70	25.55	26.14	330938
2019-06-07	26.12	26.99	26.06	26.63	338389
2019-06-10	26.68	26.96	26.35	26.47	274759
2019-06-11	26.47	26.74	25.94	26.05	327838
2019-06-12	26.00	26.03	23.56	23.66	1024917
2019-06-13	24.40	25.72	24.14	25.71	973288
2019-06-14	25.54	25.77	24.65	25.40	337653
2019-06-17	25.20	25.58	25.12	25.35	400135
2019-06-18	25.55	26.59	25.55	26.51	365892
2019-06-19	26.42	26.51	25.36	25.64	414923
2019-06-20	26.25	26.87	25.90	26.00	416299
2019-06-21	26.25	27.00	25.85	26.07	504709
2019-06-24	26.03	26.27	25.80	25.88	440924
2019-06-25	25.88	26.64	25.82	26.49	717817
2019-06-26	26.80	28.24	26.73	27.83	733493
2019-06-27	27.94	28.06	27.03	27.16	799072
2019-06-28	27.42	29.57	27.21	29.52	1348758
2019-07-01	29.81	30.34	29.62	30.21	692367
2019-07-02	30.05	30.87	29.19	30.21	890152
2019-07-03	30.41	30.41	29.22	29.39	246443
2019-07-05	29.01	30.54	28.68	30.38	436174
2019-07-08	30.34	30.65	30.12	30.30	375914
2019-07-09	30.05	30.36	29.66	30.13	565101
2019-07-10	30.18	30.32	29.66	30.18	550578
2019-07-11	30.20	30.68	29.82	29.94	799861
2019-07-12	29.95	30.12	29.35	29.51	487618
2019-07-15	29.57	29.89	27.96	28.34	641452
2019-07-16	28.44	29.45	28.35	29.40	498400
2019-07-17	29.37	29.54	28.40	28.63	513870
2019-07-18	28.58	28.88	28.42	28.62	314724
2019-07-19	28.45	28.54	26.98	27.84	767370
2019-07-22	27.99	28.48	27.60	28.12	656889
2019-07-23	28.16	28.38	27.84	28.17	596430
2019-07-24	28.14	28.82	27.93	28.72	442157
2019-07-25	28.69	28.88	27.89	28.34	900271
2019-07-26	28.34	28.84	28.05	28.31	386758
2019-07-29	28.23	28.44	26.19	26.26	736712
2019-07-30	26.00	27.05	25.41	26.55	725510
2019-07-31	26.61	27.53	26.20	26.21	821420
2019-08-01	26.10	26.35	25.08	25.22	1279203
2019-08-02	25.25	25.96	24.83	25.31	737326
2019-08-05	24.77	24.77	23.12	23.67	751326
2019-08-06	23.98	24.90	23.88	24.53	519621
2019-08-07	24.00	25.00	23.50	24.62	569773
2019-08-08	24.75	25.08	24.33	24.63	374920
2019-08-09	24.56	24.63	23.33	23.50	528541
2019-08-12	23.20	23.80	22.95	23.57	308097
2019-08-13	23.47	24.83	23.32	24.01	501691
2019-08-14	23.42	23.78	22.77	22.97	549445
2019-08-15	23.00	23.17	22.34	22.39	476302
2019-08-16	22.63	23.93	22.40	23.87	400096
2019-08-19	24.36	25.62	24.30	25.38	614532
2019-08-20	25.43	26.30	25.40	25.93	760649
2019-08-21	26.36	27.42	26.20	26.29	543039
2019-08-22	26.37	26.64	26.23	26.31	357927
2019-08-23	26.05	26.13	24.38	24.60	842572
2019-08-26	25.13	25.22	24.62	24.97	284692
2019-08-27	25.14	25.24	23.87	24.16	328653
2019-08-28	24.27	25.75	24.26	25.40	291185
2019-08-29	25.83	26.17	25.75	25.94	308351
2019-08-30	26.14	26.67	25.48	26.29	382907
2019-09-03	26.21	26.46	25.45	26.35	360069
2019-09-04	26.69	27.46	26.25	27.11	388559
2019-09-05	27.50	29.04	27.50	28.52	486902
2019-09-06	28.80	29.57	28.62	29.51	578226
2019-09-09	29.51	30.94	29.51	30.83	805520
2019-09-10	30.97	30.97	29.98	30.55	901474
2019-09-11	30.81	30.97	29.83	30.72	726770
2019-09-12	30.49	31.38	30.03	31.19	578116
2019-09-13	31.19	32.49	31.05	31.93	749337
2019-09-16	32.04	32.69	30.26	30.88	808414
2019-09-17	30.26	30.71	28.89	30.55	781204
2019-09-18	30.32	30.75	28.93	29.07	558513
2019-09-19	29.33	29.55	28.29	28.30	443170
2019-09-20	28.24	28.64	27.70	28.21	530406
2019-09-23	28.14	28.67	27.82	28.08	418948
2019-09-24	28.18	28.30	26.61	27.01	1114379
2019-09-25	27.10	27.64	26.82	27.30	754314
2019-09-26	28.22	29.46	27.86	29.04	1104418
2019-09-27	28.99	30.20	28.91	29.50	895163
2019-09-30	29.56	30.45	29.43	29.76	1037832
2019-10-01	30.00	30.41	29.01	29.40	743721
2019-10-02	29.44	30.36	29.20	30.23	909441
2019-10-03	30.23	31.23	29.86	30.83	981306
2019-10-04	31.05	33.83	31.05	33.65	1735761
2019-10-07	33.73	34.62	33.27	33.75	1220429
2019-10-08	33.35	34.44	32.77	33.84	1012855
2019-10-09	34.25	35.17	33.85	34.61	1600973
2019-10-10	33.79	34.61	33.65	34.33	924530
2019-10-11	35.20	35.79	34.62	34.74	1239488
2019-10-14	34.70	36.85	34.65	36.02	1228697
2019-10-15	35.63	36.52	34.72	35.35	1222822
2019-10-16	35.44	36.25	35.01	35.22	982432
2019-10-17	35.00	36.42	34.98	35.54	1465201
2019-10-18	35.47	35.80	34.41	34.87	1776612
2019-10-21	35.12	35.35	33.26	33.43	1072129
2019-10-22	33.61	34.06	33.20	33.69	369591
2019-10-23	33.46	35.19	33.09	34.88	955522
2019-10-24	35.20	35.43	33.07	34.05	1076588
2019-10-25	33.91	34.35	33.35	33.37	504062
2019-10-28	33.48	34.00	32.57	32.81	815910
2019-10-29	32.79	33.32	32.29	32.86	636000
2019-10-30	32.81	33.40	32.59	32.98	859482
2019-10-31	32.92	33.27	31.12	31.81	1345282
2019-11-01	32.08	33.87	31.63	33.64	845692
2019-11-04	34.00	34.39	33.53	34.01	736212
2019-11-05	34.21	34.62	32.56	32.70	801106
2019-11-06	32.68	32.82	31.60	32.23	753647
2019-11-07	31.88	32.10	28.50	29.91	2969175
2019-11-08	30.08	31.38	29.99	30.49	1164788
2019-11-11	30.10	30.36	29.67	30.34	649972
2019-11-12	30.58	31.71	30.45	31.33	882977
2019-11-13	31.11	31.54	30.30	31.19	748830
2019-11-14	31.04	32.03	30.73	31.54	670552
2019-11-15	31.87	32.70	31.60	32.07	809771
2019-11-18	32.42	32.45	30.99	31.17	1219696
2019-11-19	31.06	32.88	30.51	32.38	1162857
2019-11-20	33.38	34.14	32.98	33.81	1627133
2019-11-21	33.69	34.14	32.77	33.58	1072583
2019-11-22	33.90	34.16	33.56	34.00	777932
2019-11-25	34.10	35.83	33.86	35.82	1750862
2019-11-26	35.67	36.19	34.48	34.70	1054968
2019-11-27	34.72	34.93	34.12	34.91	852648
2019-11-29	34.73	35.23	34.12	34.39	539847
2019-12-02	34.54	34.75	33.33	33.89	804327
2019-12-03	33.35	33.68	32.13	33.63	985924
2019-12-04	34.12	34.23	33.56	33.58	867424
2019-12-05	33.54	33.98	33.36	33.67	596708
2019-12-06	34.10	35.71	34.10	35.27	1191445
2019-12-09	35.27	36.76	35.09	36.53	1138524
2019-12-10	36.68	37.41	36.02	36.27	1309845
2019-12-11	36.35	37.00	35.43	35.88	949504
2019-12-12	35.68	36.40	34.60	35.39	1288488
2019-12-13	35.25	35.56	34.61	35.35	933561
2019-12-16	35.48	36.48	35.48	35.64	565642
2019-12-17	35.99	36.09	34.67	35.54	991631
2019-12-18	35.56	36.46	35.56	36.23	707671
2019-12-19	36.44	37.61	36.25	37.55	1404845
2019-12-20	37.56	38.08	36.62	36.97	1020838
2019-12-23	36.97	38.53	36.85	38.19	1001291
2019-12-24	38.32	38.80	38.22	38.59	445682
2019-12-26	38.89	39.65	38.21	38.51	927064
2019-12-27	38.55	38.96	37.77	37.85	748902
2019-12-30	38.00	39.54	37.95	38.99	989935
2019-12-31	38.99	39.84	38.66	39.34	912255
2020-01-02	39.34	40.09	39.20	39.69	1159622
2020-01-03	39.89	40.45	38.87	39.42	1084083
2020-01-06	39.49	39.90	38.50	38.63	906843
2020-01-07	39.13	39.36	38.30	39.08	1436953
2020-01-08	39.50	40.38	36.60	36.84	2584578
2020-01-09	37.50	38.90	36.88	38.38	1503421
2020-01-10	38.33	38.33	35.13	35.21	2164687
2020-01-13	35.10	35.43	33.21	34.23	2874228
2020-01-14	34.19	34.92	33.24	33.47	1668164
2020-01-15	33.17	33.74	32.14	32.34	1965951
2020-01-16	32.54	33.18	31.33	32.67	1885788
2020-01-17	33.02	33.77	32.44	32.53	1247949
2020-01-21	32.25	32.69	31.56	31.63	879520
2020-01-22	31.60	31.72	30.24	30.87	1301378
2020-01-23	30.33	31.12	29.43	30.84	1092821
2020-01-24	30.97	30.97	28.48	29.02	2125497
2020-01-27	27.50	27.83	26.33	26.63	2751129
2020-01-28	26.87	27.46	26.19	26.31	2099591
2020-01-29	26.46	27.09	26.34	26.69	1263303
2020-01-30	26.17	26.40	24.22	24.79	3047994
2020-01-31	24.54	25.02	23.23	23.34	1849346
2020-02-03	23.39	24.31	22.74	23.39	1487514
2020-02-04	24.32	24.71	24.00	24.05	1082815
2020-02-05	24.41	24.75	23.95	24.24	932832
2020-02-06	24.04	24.07	22.22	22.56	1211923
2020-02-07	22.20	22.40	21.55	21.73	1205086
2020-02-10	21.53	22.95	21.44	22.12	947053
2020-02-11	22.64	24.59	22.63	23.79	1745960
2020-02-12	24.33	24.83	23.71	23.73	1101894
2020-02-13	23.34	23.99	22.83	23.22	774849
2020-02-14	23.25	23.37	22.65	22.82	835865
2020-02-18	22.83	23.06	22.25	22.66	1539435
2020-02-19	22.20	23.69	22.19	23.33	2079030
2020-02-20	23.14	23.44	21.49	21.87	1785827
2020-02-21	21.79	21.82	19.78	19.87	2082014
2020-02-24	18.95	18.95	17.99	18.13	2508152
2020-02-25	18.30	18.50	17.35	17.42	1501473
2020-02-26	17.80	18.68	17.48	17.71	2062870
2020-02-27	17.21	19.31	16.61	18.90	2012749
2020-02-28	18.52	20.08	18.35	19.78	2123058
2020-03-02	19.86	20.00	18.26	19.20	1944827
2020-03-03	19.26	19.66	17.44	17.63	1945162
2020-03-04	17.87	18.80	17.78	18.20	1219029
2020-03-05	17.58	17.86	16.46	16.54	1217955
2020-03-06	15.91	17.48	15.73	16.40	1606388
2020-03-09	16.50	17.86	15.10	15.11	2544760
2020-03-10	16.03	20.17	16.01	19.37	4611672
2020-03-11	20.12	20.31	17.48	17.59	3405899
2020-03-12	16.36	19.70	16.00	17.88	3139547
2020-03-13	19.01	20.52	17.88	20.50	2721149
2020-03-16	18.55	18.87	15.21	15.93	2350969
2020-03-17	16.61	16.63	14.61	15.25	2134436
2020-03-18	14.60	15.30	12.43	13.02	1735201
2020-03-19	13.16	15.34	12.35	15.20	2065294
2020-03-20	15.89	16.45	13.75	14.09	2028683
2020-03-23	14.59	16.50	14.14	15.98	1921966
2020-03-24	17.55	18.26	15.65	16.74	1771997
2020-03-25	17.24	17.72	16.21	16.35	1330238
2020-03-26	16.40	18.10	15.93	17.89	1602093
2020-03-27	17.43	19.51	16.75	18.90	1821660
2020-03-30	19.95	21.50	19.95	20.67	2844905
2020-03-31	20.83	21.23	18.77	19.12	1872041
2020-04-01	19.29	20.75	18.38	19.40	2027779
2020-04-02	19.00	19.21	14.92	15.84	3788274
2020-04-03	15.11	15.44	13.50	14.86	2837661
2020-04-06	16.02	16.77	14.76	16.46	2125427
2020-04-07	16.45	17.03	16.09	16.69	1875452
2020-04-08	17.10	18.04	16.71	17.11	1762232
2020-04-09	17.35	17.80	15.18	17.41	3388098
2020-04-13	18.65	19.16	16.83	17.00	2016460
2020-04-14	17.30	17.81	16.70	17.67	1437807
2020-04-15	17.42	18.30	17.16	18.13	1533296
2020-04-16	18.40	19.39	18.11	19.37	2525531
2020-04-17	19.78	20.69	19.38	19.74	2143567
2020-04-20	21.09	23.65	20.18	23.38	7218267
2020-04-21	25.81	26.80	23.14	23.80	7668514
2020-04-22	24.75	25.43	23.40	25.16	5838567
2020-04-23	25.55	26.05	23.68	25.18	4760220
2020-04-24	25.01	25.57	24.34	25.00	2133271
2020-04-27	26.28	27.08	25.69	26.64	4184789
2020-04-28	27.52	28.21	25.26	26.25	4323747
2020-04-29	23.97	25.18	21.50	22.14	6657589
2020-04-30	22.30	23.90	21.51	21.89	4257226
2020-05-01	21.65	22.84	20.62	20.69	5730404
2020-05-04	21.20	23.45	21.01	23.33	4292383
2020-05-05	23.24	23.37	21.14	21.25	4484037
2020-05-06	22.44	22.44	19.00	19.04	7490493
2020-05-07	19.46	19.99	18.25	19.44	6306094
2020-05-08	19.70	20.30	19.16	19.43	3091359
2020-05-11	19.40	19.41	17.61	17.65	4400180
2020-05-12	17.64	17.85	16.83	17.19	3323467
2020-05-13	17.20	18.73	17.02	18.69	4341154
2020-05-14	18.30	18.59	16.61	16.79	4058567
2020-05-15	16.72	17.00	16.28	16.79	2141136
2020-05-18	16.93	17.15	16.10	17.11	3875268
2020-05-19	17.48	17.59	16.64	16.70	2898965
2020-05-20	16.75	17.64	16.54	17.50	1794317
2020-05-21	17.34	17.65	16.81	17.22	2205669
2020-05-22	17.08	17.14	16.30	16.98	2853414
2020-05-26	16.95	18.47	16.81	18.26	3906806
2020-05-27	18.63	19.62	18.57	19.38	1852968
2020-05-28	19.50	19.91	18.01	18.00	2711772
2020-05-29	17.73	18.42	17.45	17.74	1349717
2020-06-01	17.80	18.38	17.50	17.55	1337644
2020-06-02	17.11	17.28	16.56	16.65	1921901
2020-06-03	16.81	17.36	16.60	16.91	1942753
2020-06-04	16.51	16.63	15.82	16.32	2689271
2020-06-05	16.70	17.35	16.41	17.22	2485103
2020-06-08	17.87	19.04	17.51	19.03	2664952
2020-06-09	18.49	18.49	17.45	18.38	2219202
2020-06-10	18.15	18.25	17.10	17.10	1596770
2020-06-11	16.28	16.74	15.67	15.83	2518872
2020-06-12	16.54	16.62	15.60	16.40	1714883
2020-06-15	15.48	16.75	15.40	16.36	1562838
2020-06-16	16.86	16.96	15.61	15.74	1965316
2020-06-17	15.61	15.74	14.84	14.84	2328588
2020-06-18	14.85	15.51	14.57	15.19	1583842
2020-06-19	15.03	15.40	14.66	14.89	2402169
2020-06-22	14.80	14.87	14.28	14.64	1757070
2020-06-23	14.74	14.77	14.00	14.70	1942006
2020-06-24	14.40	14.43	13.65	13.87	1894208
2020-06-25	13.50	13.95	13.22	13.45	1837105
2020-06-26	13.23	13.25	12.76	12.85	2487299
2020-06-29	13.04	13.53	12.86	13.24	1575799
2020-06-30	13.13	13.19	12.50	12.81	2371535
2020-07-01	12.88	13.85	12.80	13.69	1855284
2020-07-02	13.77	13.87	13.00	13.05	1769116
2020-07-06	13.30	13.82	13.10	13.59	1739171
2020-07-07	13.50	13.65	13.07	13.12	943593
2020-07-08	13.20	13.65	13.06	13.36	994877
2020-07-09	13.25	13.30	12.52	12.58	1968406
2020-07-10	12.58	13.36	12.37	13.30	1616116
2020-07-13	13.45	13.54	12.79	12.80	1512802
2020-07-14	12.56	12.84	12.00	12.75	2075224
2020-07-15	13.16	13.34	12.95	12.99	2629560
2020-07-16	13.01	13.16	12.63	12.64	1855053
2020-07-17	12.64	13.01	12.53	12.93	1434183
2020-07-20	12.90	13.49	12.56	13.21	3080740
2020-07-21	13.51	13.58	12.83	12.86	1792100
2020-07-22	12.70	13.06	12.61	13.04	1484217
2020-07-23	12.89	13.33	12.80	13.26	1787401
2020-07-24	13.05	13.59	13.02	13.31	1995247
2020-07-27	13.31	13.40	12.87	13.02	1411414
2020-07-28	13.00	13.30	12.81	13.20	1302053
2020-07-29	13.24	13.99	13.20	13.90	1738304
2020-07-30	13.82	13.85	13.16	13.31	1194535
2020-07-31	13.26	13.36	12.90	13.22	1396218
2020-08-03	13.33	13.35	12.81	12.85	1454609
2020-08-04	13.00	13.37	12.98	13.10	1468981
2020-08-05	13.15	13.50	13.09	13.44	1794402
2020-08-06	13.36	13.77	12.87	13.04	1939182
2020-08-07	12.93	13.05	12.31	12.58	2572309
2020-08-10	12.59	12.76	11.84	12.14	2750800
2020-08-11	12.47	12.64	12.15	12.20	2457973
2020-08-12	12.34	12.71	12.22	12.67	1940538
2020-08-13	12.52	13.00	12.45	12.56	1521887
2020-08-14	12.44	13.49	12.27	13.35	2505681
2020-08-17	13.35	13.64	12.91	13.22	1439365
2020-08-18	13.32	13.32	12.56	12.68	1699158
2020-08-19	12.70	12.81	12.28	12.29	1419778
2020-08-20	12.20	12.61	12.03	12.52	1206209
2020-08-21	12.37	12.44	12.13	12.14	1351716
2020-08-24	12.16	12.42	11.88	12.32	1378862
2020-08-25	12.34	12.56	12.25	12.50	989556
2020-08-26	12.50	12.71	12.13	12.21	1513056
2020-08-27	12.16	12.16	11.23	11.37	3753547
2020-08-28	11.38	11.83	11.09	11.73	2454872
2020-08-31	11.76	12.09	11.49	11.84	1146456
2020-09-01	11.71	11.71	11.20	11.36	1865530
2020-09-02	11.26	11.33	10.87	11.13	2433359
2020-09-03	11.17	11.39	10.88	10.90	2781958
2020-09-04	11.00	11.61	10.82	11.50	2378207
2020-09-08	11.93	13.39	11.85	12.88	4843236
2020-09-09	13.01	13.12	12.29	12.68	1786462
2020-09-10	12.51	12.98	12.43	12.81	1126272
2020-09-11	12.93	13.83	12.91	13.32	1979325
2020-09-14	13.41	14.13	13.30	13.71	1315089
2020-09-15	13.80	13.85	13.11	13.44	1266010
2020-09-16	13.51	13.73	13.07	13.27	1440456
2020-09-17	13.16	13.54	13.05	13.24	981545
2020-09-18	13.25	13.25	12.78	12.85	1302298
2020-09-21	12.52	12.55	11.88	12.21	2072829
2020-09-22	12.26	12.43	11.37	11.38	1766974
2020-09-23	11.46	11.56	10.73	10.75	2148358
2020-09-24	10.69	10.95	10.22	10.72	2084506
2020-09-25	11.02	11.64	10.88	11.12	1649237
2020-09-28	11.22	11.25	10.81	11.02	1238493
2020-09-29	10.96	11.08	10.65	10.95	1284534
2020-09-30	10.95	11.35	10.93	11.07	1168584
2020-10-01	11.10	11.42	10.82	11.24	992688
2020-10-02	10.90	11.36	10.76	11.19	1470244
2020-10-05	11.30	11.61	11.21	11.30	1102376
2020-10-06	11.44	11.77	11.18	11.18	1546426
2020-10-07	11.19	11.28	10.91	10.92	1357860
2020-10-08	10.99	11.67	10.96	11.54	1191923
2020-10-09	11.60	11.72	11.29	11.34	718924
2020-10-12	11.18	11.30	10.61	10.82	1454215
2020-10-13	10.76	10.81	10.39	10.64	1421806
2020-10-14	10.97	11.63	10.88	11.32	2013936
2020-10-15	11.11	11.65	10.88	11.46	1426444
2020-10-16	11.50	11.56	11.19	11.20	1387953
2020-10-19	11.09	11.15	10.68	10.79	1556186
2020-10-20	10.86	10.86	10.54	10.81	992451
2020-10-21	10.81	10.99	10.67	10.80	1004056
2020-10-22	10.72	11.10	10.67	10.94	1186508
2020-10-23	10.93	10.94	10.56	10.71	1419684
2020-10-26	10.53	10.57	10.02	10.15	2177488
2020-10-27	10.17	10.17	9.72	9.77	1950966
2020-10-28	9.42	9.56	8.86	8.88	2798571
2020-10-29	8.90	8.95	8.28	8.93	2403449
2020-10-30	8.83	8.85	8.41	8.82	1605730
2020-11-02	8.89	9.39	8.80	8.95	1440421
2020-11-03	9.10	9.34	8.80	8.94	1390667
2020-11-04	8.90	8.90	8.46	8.81	1841371
2020-11-05	8.77	9.97	8.52	9.78	2291392
2020-11-06	9.63	9.97	9.23	9.29	1266187
2020-11-09	10.58	11.00	10.33	10.63	2671856
2020-11-10	10.80	11.21	10.62	11.05	2068854
2020-11-11	11.09	11.12	10.74	10.94	1257749
2020-11-12	10.78	10.83	9.93	10.10	1507875
2020-11-13	10.15	10.59	10.01	10.55	1045235
2020-11-16	11.09	11.38	10.86	11.08	1758425
2020-11-17	10.90	11.33	10.68	11.22	943554
2020-11-18	11.41	11.63	10.82	10.86	1569950
2020-11-19	10.76	11.34	10.57	11.18	1295892
2020-11-20	11.04	11.30	10.91	11.29	974453
2020-11-23	11.50	12.20	11.33	12.02	2032232
2020-11-24	12.35	12.61	12.13	12.38	2219707
2020-11-25	12.20	12.24	11.71	12.06	1379638
2020-11-27	12.00	12.47	11.90	12.21	1164810
2020-11-30	12.06	12.16	11.53	11.54	1517692
2020-12-01	11.80	11.92	11.05	11.07	1424006
2020-12-02	11.00	11.73	10.95	11.69	1322668
2020-12-03	11.74	11.90	11.30	11.37	985876
2020-12-04	11.52	12.65	11.52	12.55	1768617
2020-12-07	12.55	12.55	12.01	12.32	887290
2020-12-08	12.20	12.57	11.96	12.10	1020776
2020-12-09	12.32	12.38	11.58	11.98	1091832
2020-12-10	11.94	12.93	11.88	12.79	1455847
2020-12-11	12.69	12.79	12.29	12.62	935122
2020-12-14	12.86	12.89	12.04	12.15	1067881
2020-12-15	12.15	12.36	11.88	12.16	1844920
2020-12-16	12.25	12.30	11.94	12.10	813700
2020-12-17	12.11	12.28	11.86	11.86	859392
2020-12-18	11.86	11.86	11.46	11.58	1460233
2020-12-21	11.03	11.09	10.58	10.98	2211376
2020-12-22	11.06	11.25	10.63	10.82	1554856
2020-12-23	10.83	11.55	10.83	11.42	1291488
2020-12-24	11.37	11.53	11.17	11.49	424052
2020-12-28	11.52	11.61	11.19	11.29	1176275
2020-12-29	11.37	11.60	11.11	11.47	1590376
2020-12-30	11.43	11.77	11.35	11.36	909458
2020-12-31	11.35	11.51	11.18	11.19	1286803
2021-01-04	11.30	11.64	11.27	11.50	1037940
2021-01-05	11.63	11.76	11.27	11.28	993594
2021-01-06	11.35	11.53	11.09	11.44	1627864
2021-01-07	11.60	12.62	11.36	12.56	2695912
2021-01-08	12.78	14.05	12.67	13.63	3023238
2021-01-11	13.13	13.16	12.58	12.65	1822347
2021-01-12	12.87	13.62	12.65	13.42	1279612
2021-01-13	13.42	13.62	12.98	13.18	1146218
2021-01-14	13.50	15.00	13.32	14.68	3462172
2021-01-15	14.31	14.33	13.61	13.78	1660878
2021-01-19	13.88	14.20	12.73	12.80	4255488
2021-01-20	12.98	12.98	12.39	12.93	1754708
2021-01-21	12.79	12.96	12.28	12.46	1200991
2021-01-22	12.17	12.44	11.67	12.08	1781619
2021-01-25	12.07	12.21	11.36	12.19	3234707
2021-01-26	12.25	12.71	12.07	12.23	1266115
2021-01-27	11.90	12.55	11.75	12.26	1717371
2021-01-28	12.43	12.88	12.00	12.37	1609899
2021-01-29	12.30	13.50	12.15	12.44	3117572
2021-02-01	12.43	13.05	12.43	12.57	1493055
2021-02-02	12.84	13.02	12.32	12.93	1519111
2021-02-03	13.02	14.09	12.96	13.88	1850918
2021-02-04	13.93	14.28	13.29	13.82	1240824
2021-02-05	14.06	14.62	13.70	14.60	1527273
2021-02-08	14.75	15.50	14.66	14.92	1659731
2021-02-09	14.93	14.99	13.83	14.48	1987415
2021-02-10	14.57	15.85	14.52	15.48	2693050
2021-02-11	15.45	15.95	14.95	15.92	1688228
2021-02-12	15.75	16.63	15.51	16.47	1640821
2021-02-16	16.79	17.38	16.40	16.52	1735298
2021-02-17	16.52	16.57	15.74	15.86	1938053
2021-02-18	15.69	16.55	15.15	15.83	2151256
2021-02-19	15.80	17.12	15.80	16.92	1892231
2021-02-22	16.90	17.30	16.04	16.04	1589831
2021-02-23	15.67	15.91	14.45	15.68	1740235
2021-02-24	16.04	16.42	15.76	15.98	1234327
2021-02-25	16.01	16.41	15.61	15.77	1291755
2021-02-26	15.57	15.69	14.60	14.66	1733600
2021-03-01	15.32	16.03	15.16	15.50	1524291
2021-03-02	15.55	16.25	15.38	15.95	1320703
2021-03-03	15.99	17.48	15.99	17.17	2533759
2021-03-04	17.00	17.31	15.66	15.91	1861322
2021-03-05	16.19	16.23	15.02	15.81	1392445
2021-03-08	15.88	16.19	15.36	15.80	1500779
2021-03-09	16.01	16.81	15.85	16.54	1217802
2021-03-10	16.68	18.63	16.60	18.60	3023850
2021-03-11	18.73	19.27	18.01	18.38	1832950
2021-03-12	18.25	19.04	18.14	18.93	906422
2021-03-15	19.14	19.65	18.63	19.47	1101040
2021-03-16	19.08	19.32	18.45	18.54	1454135
2021-03-17	18.33	19.19	17.85	19.11	910252
2021-03-18	19.13	20.28	18.70	18.80	1897746
2021-03-19	18.98	19.86	18.32	19.86	1950035
2021-03-22	19.97	20.21	19.26	19.32	998156
2021-03-23	18.78	18.91	17.97	18.20	1227422
2021-03-24	18.50	19.20	18.19	18.28	1046936
2021-03-25	18.19	19.51	17.47	19.37	1680655
2021-03-26	19.86	20.25	19.13	19.77	2329534
2021-03-29	19.70	19.70	17.75	18.29	1708566
2021-03-30	18.36	19.04	18.13	18.68	855757
2021-03-31	18.76	18.89	18.38	18.46	971185
2021-04-01	18.40	18.85	17.91	18.63	810420
2021-04-05	18.80	18.83	18.32	18.69	919002
2021-04-06	18.67	19.10	18.59	18.64	705754
2021-04-07	18.55	18.84	18.32	18.61	485978
2021-04-08	18.41	18.43	17.81	18.01	634722
2021-04-09	18.00	18.08	17.40	17.60	727265
2021-04-12	17.57	17.67	16.83	16.85	1372401
2021-04-13	16.95	17.20	16.32	16.95	971073
2021-04-14	17.06	17.91	17.06	17.75	1022096
2021-04-15	17.82	18.02	17.30	18.00	1194663
2021-04-16	18.08	18.49	17.90	18.33	711957
2021-04-19	18.24	18.92	18.22	18.79	777610
2021-04-20	18.68	18.84	17.82	17.92	735546
2021-04-21	17.79	18.61	17.50	18.58	665756
2021-04-22	18.66	18.71	18.02	18.04	599277
2021-04-23	18.05	18.28	17.87	17.91	439792
2021-04-26	18.00	18.53	18.00	18.11	601714
2021-04-27	18.50	18.50	17.52	17.71	819283
2021-04-28	17.75	18.37	17.61	18.26	732446
2021-04-29	18.32	18.77	18.30	18.46	756924
2021-04-30	18.41	18.61	17.97	18.14	532358
2021-05-03	18.26	19.61	18.16	19.50	1219764
2021-05-04	19.36	19.50	18.25	18.44	928851
2021-05-05	18.58	18.14	17.68	17.89	818985
2021-05-06	17.89	18.10	17.22	18.01	661411
2021-05-07	17.58	19.67	17.55	19.63	1536289
2021-05-10	20.30	21.13	19.83	19.96	3051353
2021-05-11	19.33	20.26	19.07	19.46	1114369
2021-05-12	19.35	19.77	18.95	19.08	797143
2021-05-13	18.80	19.86	18.80	19.76	928602
2021-05-14	20.03	20.98	20.02	20.32	1241228
2021-05-17	20.37	21.07	19.79	20.98	938819
2021-05-18	21.21	22.10	20.88	21.46	1467669
2021-05-19	21.15	21.98	20.53	21.12	974271
2021-05-20	21.25	21.80	20.82	21.69	714112
2021-05-21	22.10	22.94	21.85	22.74	1292557
2021-05-24	22.75	23.37	22.27	22.64	1131611
2021-05-25	23.12	23.14	21.55	21.61	1191038
2021-05-26	22.08	22.45	21.82	22.25	791918
2021-05-27	22.28	22.48	21.77	21.81	767838
2021-05-28	22.01	22.83	22.00	22.38	619560
2021-06-01	22.81	23.08	22.40	22.74	809463
2021-06-02	22.79	22.92	21.65	21.94	1317120
2021-06-03	22.01	22.22	21.32	21.93	693337
2021-06-04	21.89	22.07	21.31	21.37	476797
2021-06-07	21.50	22.08	21.45	21.88	492224
2021-06-08	21.91	22.20	21.66	22.13	529317
2021-06-09	22.24	22.24	21.70	21.85	394975
2021-06-10	22.20	22.58	22.03	22.36	700845
2021-06-11	22.47	22.88	22.13	22.18	411350
2021-06-14	22.30	22.56	21.31	21.56	606141
2021-06-15	21.56	21.63	20.72	21.32	806269
2021-06-16	21.32	22.11	20.78	22.06	879782
2021-06-17	22.02	22.54	20.68	21.31	928281
2021-06-18	21.00	21.63	20.66	21.43	795964
2021-06-21	21.53	21.88	21.37	21.80	526662
2021-06-22	21.51	22.59	21.44	22.56	611228
2021-06-23	22.62	23.64	22.61	23.14	1589321
2021-06-24	23.19	24.11	22.82	23.97	1566948
2021-06-25	24.03	24.64	23.85	24.24	1858149
2021-06-28	24.58	24.67	22.51	22.86	1423801
2021-06-29	22.86	23.36	22.30	22.35	632944
2021-06-30	22.50	22.98	21.92	22.05	908628
2021-07-01	22.50	22.55	21.38	21.60	967556
2021-07-02	21.60	21.71	20.97	21.42	831702
2021-07-06	21.66	21.75	21.02	21.33	698862
2021-07-07	21.21	21.44	19.65	19.91	2082561
2021-07-08	19.40	20.00	19.35	19.76	794881
2021-07-09	20.00	20.29	19.84	20.28	459425
2021-07-12	19.88	20.02	19.39	19.57	809012
2021-07-13	19.46	19.46	18.06	18.10	2041290
2021-07-14	18.42	19.12	17.97	18.07	1083284
2021-07-15	17.65	18.07	17.46	17.54	986095
2021-07-16	17.99	18.07	16.42	16.50	1312328
2021-07-19	15.92	16.54	15.81	16.53	1332452
2021-07-20	16.50	16.81	16.11	16.63	906938
2021-07-21	16.80	17.68	16.78	17.46	1114534
2021-07-22	17.54	17.65	16.61	16.74	929793
2021-07-23	17.12	17.12	16.31	16.42	722796
2021-07-26	16.42	17.24	16.39	16.70	526319
2021-07-27	16.36	16.54	15.88	16.43	686932
2021-07-28	16.70	16.94	16.41	16.69	536070
2021-07-29	16.93	17.03	16.45	16.70	590893
2021-07-30	16.53	16.99	16.17	16.35	739147
2021-08-02	16.49	16.94	16.24	16.48	612825
2021-08-03	16.22	16.32	15.44	16.20	1318764
2021-08-04	15.88	16.01	15.13	15.36	1380961
2021-08-05	15.59	15.98	13.66	13.91	3162463
2021-08-06	14.20	15.10	14.10	14.93	2194881
2021-08-09	14.71	14.91	14.30	14.40	967200
2021-08-10	14.51	14.98	14.29	14.85	703342
2021-08-11	14.95	15.68	14.94	15.62	1127694
2021-08-12	15.71	15.77	15.15	15.68	1153987
2021-08-13	15.70	15.74	15.21	15.37	906558
2021-08-16	15.20	15.57	15.10	15.39	738964
2021-08-17	15.11	15.73	15.07	15.38	673852
2021-08-18	15.55	15.79	15.02	15.05	656212
2021-08-19	14.95	15.04	14.25	14.45	783758
2021-08-20	14.32	14.67	14.31	14.54	501964
2021-08-23	14.71	15.31	14.71	15.31	533542
2021-08-24	15.51	15.69	15.24	15.43	422105
2021-08-25	15.55	15.55	15.13	15.41	376609
2021-08-26	15.41	15.54	15.04	15.13	411430
2021-08-27	15.26	15.77	15.12	15.76	686428
2021-08-30	16.00	16.38	15.61	15.73	787829
2021-08-31	15.65	16.21	15.64	16.21	743100
2021-09-01	16.29	17.26	16.17	17.19	1327833
2021-09-02	17.26	17.63	17.12	17.29	654137
2021-09-03	17.21	17.23	16.71	17.13	568515
2021-09-07	17.14	17.76	17.08	17.39	620963
2021-09-08	17.18	17.45	16.27	16.38	932081
2021-09-09	16.54	17.08	16.35	16.62	619827
2021-09-10	16.88	16.90	16.02	16.10	624164
2021-09-13	16.30	16.73	16.19	16.44	540787
2021-09-14	16.76	16.76	15.82	15.93	569501
2021-09-15	16.00	16.46	16.00	16.39	458157
2021-09-16	16.38	16.54	15.99	16.30	650047
2021-09-17	16.25	16.35	15.93	16.08	569534
2021-09-20	15.45	15.54	14.64	14.82	1403008
2021-09-21	15.08	15.39	14.90	15.10	504690
2021-09-22	15.48	15.95	15.48	15.81	439055
2021-09-23	16.00	16.09	15.47	15.79	680163
2021-09-24	15.81	16.57	15.66	16.51	696337
2021-09-27	17.17	18.17	17.15	17.99	1419560
2021-09-28	18.20	18.57	17.64	18.23	1183239
2021-09-29	18.26	18.45	17.72	18.20	813320
2021-09-30	18.11	18.81	17.73	18.54	917310
2021-10-01	18.86	19.85	18.80	19.42	1162271
2021-10-04	19.50	19.85	18.58	18.73	1106275
2021-10-05	19.00	19.83	18.77	19.09	745296
2021-10-06	18.51	18.83	18.12	18.48	531925
2021-10-07	18.65	18.82	18.33	18.38	460203
2021-10-08	18.37	18.72	17.99	18.10	340926
2021-10-11	18.34	18.80	17.89	17.97	750689
2021-10-12	17.86	18.01	17.55	17.86	502561
2021-10-13	17.54	17.81	17.39	17.68	670225
2021-10-14	18.04	18.11	16.52	16.76	2615809
2021-10-15	17.29	17.57	16.55	16.61	1383316
2021-10-18	16.58	17.57	16.56	17.49	863553
2021-10-19	17.81	18.48	17.80	18.21	835122
2021-10-20	18.21	18.35	17.51	18.26	637379
2021-10-21	18.01	18.19	17.04	17.10	732712
2021-10-22	17.22	17.33	16.87	17.27	437237
2021-10-25	17.33	17.65	17.15	17.41	378284
2021-10-26	17.11	17.16	16.34	16.34	713791
2021-10-27	16.30	16.37	15.57	15.78	776962
2021-10-28	15.94	16.49	15.77	16.14	484673
2021-10-29	16.15	16.26	15.75	16.02	477539
2021-11-01	16.21	16.97	16.21	16.86	571888
2021-11-02	16.76	16.76	16.16	16.21	683466
2021-11-03	16.16	17.12	16.00	16.99	588265
2021-11-04	17.33	17.79	16.45	16.90	545267
2021-11-05	17.24	17.27	16.55	16.72	389406
2021-11-08	16.81	17.08	16.12	16.19	472514
2021-11-09	16.52	16.58	16.06	16.40	619215
2021-11-10	16.38	16.41	15.54	15.62	1017286
2021-11-11	15.81	17.75	15.81	17.49	1595935
2021-11-12	17.17	18.55	16.86	18.29	1115263
2021-11-15	18.06	18.07	16.67	16.69	1246698
2021-11-16	16.55	16.76	16.05	16.50	680800
2021-11-17	16.31	16.66	16.05	16.14	590322
2021-11-18	16.10	16.25	15.62	15.83	776832
2021-11-19	15.51	15.60	14.95	15.14	1168234
2021-11-22	15.00	15.22	14.70	15.01	1062484
2021-11-23	15.15	15.27	14.66	14.79	490221
2021-11-24	14.70	15.49	14.53	15.32	463540
2021-11-26	14.41	14.45	13.85	14.41	937167
2021-11-29	14.80	15.02	14.05	14.08	579516
2021-11-30	13.84	14.05	13.29	13.91	860918
2021-12-01	14.07	14.12	12.52	12.52	2006388
2021-12-02	12.80	13.00	12.45	12.77	1465783
2021-12-03	12.62	12.77	11.67	11.70	1991228
2021-12-06	11.85	12.55	11.50	12.36	2193942
2021-12-07	12.70	13.25	12.70	13.14	1196455
2021-12-08	13.29	13.98	13.18	13.70	1046383
2021-12-09	13.50	13.70	13.18	13.61	988740
2021-12-10	13.69	13.86	13.30	13.63	555514
2021-12-13	13.36	13.55	12.56	12.58	901260
2021-12-14	12.49	12.84	12.32	12.44	1016808
2021-12-15	12.45	13.10	12.24	13.06	1406898
2021-12-16	13.25	13.30	12.21	12.41	1212071
2021-12-17	12.03	12.74	11.88	12.47	1085121
2021-12-20	12.15	12.36	11.85	12.31	1073814
2021-12-21	12.50	13.16	12.45	13.04	1006465
2021-12-22	13.03	13.50	12.76	13.43	814069
2021-12-23	13.40	13.55	12.92	13.24	846872
2021-12-27	13.12	13.13	12.74	12.84	728626
2021-12-28	12.84	13.24	12.84	13.11	750144
2021-12-29	13.01	13.05	12.66	12.76	1095026
2021-12-30	12.80	13.04	12.60	12.60	940140
2021-12-31	12.47	12.84	12.31	12.81	804069
2022-01-03	13.11	14.00	13.10	13.95	1317667
2022-01-04	14.00	14.32	13.72	13.80	849235
2022-01-05	13.84	14.14	12.92	12.99	1141914
2022-01-06	13.20	13.45	12.83	12.83	678891
2022-01-07	12.96	13.24	12.83	13.13	511653
2022-01-10	13.08	13.20	12.68	12.85	381329
2022-01-11	12.87	13.60	12.85	13.37	552753
2022-01-12	13.50	13.62	13.11	13.31	451844
2022-01-13	13.36	13.36	12.71	12.87	1093029
2022-01-14	12.79	13.17	12.57	13.01	557127
2022-01-18	12.95	13.00	12.41	12.45	973772
2022-01-19	12.48	12.90	12.44	12.50	1222249
2022-01-20	13.00	13.43	12.60	12.61	1534971
2022-01-21	12.33	12.59	11.76	11.79	1657575
2022-01-24	11.50	11.98	11.02	11.91	1439778
2022-01-25	11.56	12.73	11.46	12.60	935999
2022-01-26	12.79	13.19	12.45	12.66	967002
2022-01-27	13.37	13.70	12.90	13.45	1626413
2022-01-28	13.47	13.97	13.10	13.59	939687
2022-01-31	13.23	13.74	12.99	13.61	1325221
2022-02-01	13.69	14.68	13.65	14.57	1195607
2022-02-02	14.55	14.72	14.20	14.33	762686
2022-02-03	14.17	14.37	13.85	13.87	776206
2022-02-04	14.09	14.11	13.69	13.92	984415
2022-02-07	13.83	14.91	13.81	14.60	817784
2022-02-08	14.52	14.77	14.28	14.44	499368
2022-02-09	14.50	14.67	14.31	14.63	529615
2022-02-10	14.68	15.44	14.60	15.14	798366
2022-02-11	15.24	15.98	15.15	15.59	1245785
2022-02-14	15.55	16.10	15.01	15.29	1014115
2022-02-15	15.24	16.00	14.88	15.89	997135
2022-02-16	15.95	16.31	15.91	16.28	797893
2022-02-17	16.22	16.49	16.01	16.28	664320
2022-02-18	16.09	16.22	15.63	15.69	671725
2022-02-22	15.73	16.33	15.66	16.28	926296
2022-02-23	16.36	16.40	15.78	15.86	516642
2022-02-24	15.50	17.42	15.37	17.10	1819693
2022-02-25	17.19	17.40	16.71	17.24	802658
2022-02-28	17.48	18.35	17.22	17.29	1465742
2022-03-01	17.42	17.87	16.77	17.69	1100073
2022-03-02	17.76	18.19	17.41	17.63	820914
2022-03-03	18.49	18.89	17.96	18.64	1547222
2022-03-04	18.49	19.07	17.97	19.05	1039239
2022-03-07	19.10	19.64	18.45	18.62	1626231
2022-03-08	18.60	18.86	17.75	18.66	1354789
2022-03-09	18.40	18.88	17.77	18.20	1451009
2022-03-10	18.08	18.71	18.02	18.37	753418
2022-03-11	18.24	18.85	17.90	18.08	665984
2022-03-14	17.80	17.87	16.72	16.96	1177617
2022-03-15	16.88	17.72	16.40	17.48	932757
2022-03-16	17.45	18.23	17.13	17.57	732178
2022-03-17	17.71	18.34	17.59	18.20	624801
2022-03-18	18.19	19.37	17.84	19.23	1697742
2022-03-21	19.45	20.13	19.45	19.88	1653753
2022-03-22	19.85	20.16	19.50	19.79	1076889
2022-03-23	19.88	20.45	19.73	20.43	1126911
2022-03-24	20.43	20.43	19.87	19.99	758787
2022-03-25	19.84	20.78	19.56	20.64	1026785
2022-03-28	20.26	20.88	19.99	20.36	910019
2022-03-29	19.71	20.30	18.79	20.05	1079780
2022-03-30	20.11	20.86	20.10	20.80	1092009
2022-03-31	20.63	21.68	20.60	21.38	1059103
2022-04-01	21.50	22.40	21.25	21.70	1302511
2022-04-04	21.69	22.32	21.15	21.56	1298051
2022-04-05	21.77	22.16	20.88	20.98	780958
2022-04-06	21.00	21.80	20.79	21.15	765363
2022-04-07	21.23	21.75	20.90	21.72	862670
2022-04-08	21.89	22.34	21.67	21.96	978499
2022-04-11	21.70	22.04	21.19	21.65	741453
2022-04-12	21.97	22.17	21.43	22.12	735247
2022-04-13	22.43	22.84	22.21	22.52	892650
2022-04-14	22.55	22.78	22.15	22.70	542723
2022-04-18	22.90	23.01	22.15	22.71	649273
2022-04-19	22.46	22.88	22.17	22.23	953269
2022-04-20	22.28	22.40	21.65	22.20	696799
2022-04-21	22.39	22.74	21.23	21.54	797197
2022-04-22	21.54	22.45	21.20	21.49	705395
2022-04-25	20.68	20.81	19.65	20.60	1310960
2022-04-26	20.89	22.38	20.45	22.11	1430734
2022-04-27	22.50	23.85	22.45	23.70	1677618
2022-04-28	24.00	25.02	22.92	24.68	1796763
2022-04-29	25.15	25.34	24.37	24.73	1392802
2022-05-02	24.83	25.87	24.71	25.81	1830974
2022-05-03	25.81	27.09	25.81	26.52	1770449
2022-05-04	27.07	27.90	25.46	26.57	2224677
2022-05-05	26.63	26.86	25.35	26.31	1300923
2022-05-06	26.70	26.74	25.78	26.72	1029041
2022-05-09	25.98	25.98	23.62	23.99	1662921
2022-05-10	24.68	26.14	24.51	25.79	1379316
2022-05-11	25.82	26.90	25.65	26.33	1352370
2022-05-12	26.00	26.43	24.43	25.80	1446476
2022-05-13	26.39	28.56	26.39	28.35	1608309
2022-05-16	28.67	30.40	28.67	29.54	2293659
2022-05-17	30.00	30.00	28.19	28.79	1142176
2022-05-18	29.30	29.68	28.42	29.02	912740
2022-05-19	28.76	29.79	28.47	29.11	1103463
2022-05-20	29.15	30.18	28.83	29.13	1239164
2022-05-23	29.30	31.26	29.25	30.89	1665780
2022-05-24	30.53	31.32	30.19	30.46	1414106
2022-05-25	30.54	32.27	30.54	31.60	2042972
2022-05-26	31.77	32.34	29.61	31.99	1733813
2022-05-27	32.00	34.09	31.95	33.56	1881601
2022-05-31	34.50	34.54	32.41	33.05	1380394
2022-06-01	33.55	35.65	33.44	34.82	2742413
2022-06-02	34.92	36.89	34.44	35.19	2914027
2022-06-03	35.17	35.94	34.34	35.60	1480315
2022-06-06	35.71	36.73	35.32	35.86	1122174
2022-06-07	35.38	37.02	35.03	36.66	1397271
2022-06-08	36.59	37.71	36.21	37.33	1463450
2022-06-09	36.87	37.00	34.89	35.53	1253157
2022-06-10	35.02	37.35	35.02	37.03	1323114
2022-06-13	35.52	36.23	34.18	34.46	1692731
2022-06-14	35.51	37.01	35.01	35.70	1559643
2022-06-15	35.32	36.91	35.02	36.57	1579641
2022-06-16	35.75	36.33	34.55	35.25	1363277
2022-06-17	35.57	36.57	32.60	34.09	2400873
2022-06-21	34.80	38.07	34.80	37.35	1800807
2022-06-22	35.62	36.26	34.74	36.01	1165203
2022-06-23	36.74	36.90	32.85	33.85	1670569
2022-06-24	34.34	35.15	33.48	34.82	1538798
2022-06-27	35.35	37.53	35.07	36.59	998858
2022-06-28	36.75	37.77	35.61	37.59	1644273
2022-06-29	37.57	37.71	34.28	34.38	1358700
2022-06-30	34.28	35.44	33.62	34.51	1269099
2022-07-01	34.36	34.49	32.26	34.17	1098356
2022-07-05	33.15	33.25	31.57	32.86	1399434
2022-07-06	32.38	32.38	28.50	29.29	3352925
2022-07-07	30.12	32.55	30.04	32.22	1386794
2022-07-08	32.74	33.51	31.81	33.01	752956
2022-07-11	32.64	33.35	32.00	32.29	904903
2022-07-12	31.61	32.06	30.44	31.96	687783
2022-07-13	31.50	33.46	30.99	33.01	578781
2022-07-14	32.03	34.01	31.90	33.98	948138
2022-07-15	34.00	35.10	33.03	35.03	899833
2022-07-18	36.00	37.53	35.99	36.54	1382874
2022-07-19	36.39	38.67	36.34	38.14	1078446
2022-07-20	37.48	38.48	37.16	38.40	1164969
2022-07-21	38.18	38.60	36.38	38.55	1250016
2022-07-22	38.77	39.63	37.10	37.66	940593
2022-07-25	37.81	40.44	36.84	40.28	1263715
2022-07-26	40.06	40.67	39.28	40.36	1177591
2022-07-27	40.75	41.48	39.77	41.29	894629
2022-07-28	42.00	42.01	37.25	38.72	1545219
2022-07-29	40.00	40.25	38.50	38.61	1197781
2022-08-01	38.52	40.52	37.40	40.26	1797473
2022-08-02	40.50	41.00	39.37	40.03	777523
2022-08-03	40.49	40.49	38.34	39.11	927181
2022-08-04	38.86	39.06	37.67	38.15	680685
2022-08-05	38.10	39.65	37.78	39.22	463673
2022-08-08	39.71	40.38	38.97	39.95	688703
2022-08-09	40.50	42.94	40.13	42.83	1159152
2022-08-10	42.96	43.10	40.65	42.12	748061
2022-08-11	42.97	43.36	41.76	42.25	725231
2022-08-12	42.03	42.50	41.20	42.24	628348
2022-08-15	40.26	41.21	39.05	40.68	1051547
2022-08-16	41.08	41.13	38.68	39.25	1735579
2022-08-17	39.02	40.18	38.96	39.41	846119
2022-08-18	40.10	40.41	39.36	39.72	721254
2022-08-19	38.90	39.55	38.08	39.42	1018019
2022-08-22	39.40	41.34	38.92	40.47	1279245
2022-08-23	41.30	41.69	40.03	40.28	584795
2022-08-24	40.76	41.84	40.32	41.28	978647
2022-08-25	41.83	43.16	40.50	40.86	719090
2022-08-26	40.42	41.58	39.37	41.20	666176
2022-08-29	40.72	43.77	40.52	42.16	1054251
2022-08-30	41.47	41.90	39.52	40.44	1140239
2022-08-31	39.55	42.15	39.01	41.60	923203
2022-09-01	40.75	41.94	40.00	41.16	737789
2022-09-02	42.41	42.78	41.31	42.77	649506
2022-09-06	43.34	44.00	41.78	42.05	939677
2022-09-07	41.21	42.35	40.64	41.43	941314
2022-09-08	41.57	42.32	41.15	41.87	478413
2022-09-09	42.99	44.68	42.78	44.23	1185832
2022-09-12	44.55	44.95	43.78	44.64	924442
2022-09-13	43.99	44.94	43.78	44.29	739515
2022-09-14	44.79	45.95	44.17	44.96	1023539
2022-09-15	44.00	45.80	43.46	44.77	710703
2022-09-16	44.23	44.26	42.21	43.10	1081959
2022-09-19	41.56	43.77	41.02	43.21	954024
2022-09-20	43.11	43.99	42.70	43.66	1119137
2022-09-21	44.30	44.52	42.16	43.33	755149
2022-09-22	44.87	46.30	43.19	44.40	1119534
2022-09-23	42.94	42.94	38.64	39.60	2072123
2022-09-26	39.68	42.32	39.30	40.94	1594669
2022-09-27	42.42	43.67	41.76	42.77	1097198
2022-09-28	42.18	42.87	41.33	42.23	1014551
2022-09-29	42.00	42.20	39.76	41.81	1005219
2022-09-30	42.53	42.82	41.24	42.04	1092813
2022-10-03	43.25	43.41	40.51	41.60	1149715
2022-10-04	41.92	42.48	40.29	41.18	1285995
2022-10-05	40.24	40.31	38.05	39.08	2031782
2022-10-06	39.10	41.49	39.09	41.03	1532226
2022-10-07	41.83	43.18	41.27	42.15	1368855
2022-10-10	41.85	43.23	40.50	40.74	855069
2022-10-11	39.84	42.46	38.80	41.92	1054339
2022-10-12	42.36	44.33	41.85	44.16	1277227
2022-10-13	44.30	45.64	43.08	44.68	1316749
2022-10-14	45.10	46.78	44.36	46.38	1278779
2022-10-17	47.01	48.90	45.79	47.25	2281309
2022-10-18	47.53	49.26	46.97	49.25	2050621
2022-10-19	49.32	49.36	47.83	49.04	1429808
2022-10-20	49.53	49.59	47.59	48.05	737193
2022-10-21	48.74	48.81	47.37	47.66	1083537
2022-10-24	47.40	48.50	46.10	47.28	1104858
2022-10-25	47.03	48.83	46.33	48.52	1098604
2022-10-26	48.80	49.31	47.60	47.83	809386
2022-10-27	48.46	48.93	46.47	47.95	1122396
2022-10-28	47.93	48.24	45.76	46.86	936656
2022-10-31	46.83	48.93	46.38	47.94	1127646
2022-11-01	49.03	52.14	47.95	51.52	1885919
2022-11-02	52.03	52.26	49.92	49.93	1086809
2022-11-03	50.44	53.04	50.24	51.99	1614956
2022-11-04	52.51	53.25	50.61	51.36	1034312
2022-11-07	51.45	52.93	51.29	51.90	1230739
2022-11-08	51.74	52.89	51.67	52.65	716222
2022-11-09	52.00	53.19	50.00	50.66	1202439
2022-11-10	51.75	52.05	48.73	49.80	1154544
2022-11-11	49.61	49.76	47.02	48.86	3096476
2022-11-14	49.30	50.06	47.77	47.77	928986
2022-11-15	48.34	49.71	46.80	49.27	1085145
2022-11-16	49.36	49.75	48.03	48.37	737007
2022-11-17	47.41	50.10	47.15	49.88	873730
2022-11-18	50.00	52.25	49.76	51.69	1423289
2022-11-21	51.29	53.08	50.12	53.08	3262463
2022-11-22	53.48	54.24	51.64	51.87	1130682
2022-11-23	51.39	52.79	50.74	50.80	524146
2022-11-25	50.56	53.03	49.61	52.57	397908
2022-11-28	51.68	51.75	50.17	50.26	569946
2022-11-29	51.46	52.85	50.99	51.07	803780
2022-11-30	51.73	51.81	50.35	51.02	1050748
2022-12-01	51.04	52.19	50.62	50.90	1406585
2022-12-02	50.64	54.04	50.50	53.90	1497564
2022-12-05	54.55	55.10	52.60	53.09	1239945
2022-12-06	53.00	53.65	50.58	51.10	897611
2022-12-07	50.74	51.29	49.14	50.75	1521740
2022-12-08	52.60	53.32	51.24	51.89	1142633
2022-12-09	51.89	53.56	51.20	52.08	1440306
2022-12-12	52.91	55.00	52.70	54.70	1275222
2022-12-13	54.75	55.19	53.80	54.88	1128035
2022-12-14	55.44	57.60	54.95	56.11	1954762
2022-12-15	56.76	57.71	55.85	56.86	1315476
2022-12-16	55.95	56.67	54.95	55.91	1135876
2022-12-19	56.25	56.50	54.54	55.25	934782
2022-12-20	55.49	56.54	54.70	54.87	914854
2022-12-21	55.08	55.08	53.66	54.19	774214
2022-12-22	54.29	54.49	52.71	54.06	819067
2022-12-23	54.30	55.48	53.30	54.72	634054
2022-12-27	55.08	55.23	53.87	54.35	413538
2022-12-28	53.73	53.73	51.57	52.69	1043972
2022-12-29	52.76	53.71	52.62	53.43	632950
2022-12-30	53.17	53.99	52.60	53.77	538550
2023-01-03	53.87	54.00	51.37	52.65	1406778
2023-01-04	52.00	52.00	46.70	47.16	3218121
2023-01-05	48.01	49.95	47.07	49.93	2668560
2023-01-06	49.80	51.43	49.22	49.46	1822661
2023-01-09	49.50	49.75	47.92	48.86	2479053
2023-01-10	49.24	51.97	48.10	51.66	1851617
2023-01-11	51.99	54.34	49.42	50.16	2668658
2023-01-12	50.21	51.42	49.12	50.44	1514250
2023-01-13	50.48	51.65	49.93	51.23	1187295
2023-01-17	51.00	54.73	51.00	52.58	1786990
2023-01-18	53.00	53.72	50.24	50.27	1621308
2023-01-19	50.20	50.47	48.90	49.48	1524640
2023-01-20	49.99	50.37	49.02	49.05	2036762
2023-01-23	48.72	48.80	46.43	46.79	2690204
2023-01-24	46.79	46.99	45.19	46.39	1661170
2023-01-25	46.00	46.49	44.53	45.96	1885754
2023-01-26	46.10	46.85	44.46	45.69	1601500
2023-01-27	45.99	47.68	45.60	47.48	1320094
2023-01-30	46.98	47.42	45.83	46.14	1019068
2023-01-31	46.41	48.08	46.11	47.87	1158487
2023-02-01	48.31	50.65	48.17	49.77	2409804
2023-02-02	50.00	50.83	48.10	49.19	1987734
2023-02-03	49.85	52.24	49.71	50.15	1571079
2023-02-06	50.00	51.80	49.95	51.78	1218788
2023-02-07	52.35	54.96	52.35	54.67	2666861
2023-02-08	54.55	55.41	53.81	55.39	1335650
2023-02-09	55.62	57.74	55.47	57.32	1481502
2023-02-10	57.80	58.09	56.70	57.59	1299195
2023-02-13	57.35	60.04	57.14	59.18	1619560
2023-02-14	58.92	60.93	58.23	60.46	1569173
2023-02-15	59.70	61.64	59.50	61.03	1582059
2023-02-16	61.30	63.40	59.70	63.19	2242800
2023-02-17	63.38	64.20	60.94	62.16	1848454
2023-02-21	62.21	62.87	60.79	60.94	1444693
2023-02-22	60.40	60.69	58.13	58.74	1794564
2023-02-23	59.91	62.00	59.39	60.86	1583125
2023-02-24	60.51	61.76	60.00	61.26	940585
2023-02-27	61.45	62.43	61.12	61.82	1362893
2023-02-28	62.00	62.40	60.31	60.36	1107235
2023-03-01	61.19	61.19	60.05	60.18	908208
2023-03-02	59.64	60.03	58.66	58.91	1266405
2023-03-03	58.89	60.07	58.30	58.90	1215690
2023-03-06	58.86	59.09	57.11	58.69	1096770
2023-03-07	58.43	60.58	57.51	60.41	1443763
2023-03-08	61.99	63.22	60.86	62.08	2281600
2023-03-09	62.50	63.20	59.81	59.88	1324865
2023-03-10	59.57	61.46	59.04	59.27	1928982
2023-03-13	57.30	59.03	55.78	57.92	1447281
2023-03-14	58.79	60.37	58.43	59.25	817611
2023-03-15	56.88	57.22	53.18	55.15	2451803
2023-03-16	54.47	54.80	53.00	54.12	1309728
2023-03-17	54.96	55.34	52.79	54.00	2424662
2023-03-20	53.95	56.09	53.33	54.91	895375
2023-03-21	57.06	57.97	56.49	57.39	1087379
2023-03-22	57.35	58.14	56.25	56.58	807209
2023-03-23	57.11	58.07	54.54	55.42	1176834
2023-03-24	54.48	55.48	54.26	54.53	1437773
2023-03-27	54.75	56.12	54.57	55.64	955351
2023-03-28	55.95	56.57	55.45	56.29	659633
2023-03-29	56.52	56.57	54.82	55.56	923654
2023-03-30	56.24	56.24	54.44	54.75	1212863
2023-03-31	54.87	56.37	54.76	56.31	799759
2023-04-03	54.00	54.36	52.71	53.79	1990892
2023-04-04	54.50	55.17	53.75	54.28	1339802
2023-04-05	53.96	55.51	53.47	55.50	746766
2023-04-06	55.40	55.73	54.27	54.99	731717
2023-04-10	55.08	55.90	54.71	55.30	1225714
2023-04-11	55.44	56.59	55.18	55.98	1067291
2023-04-12	56.08	56.38	55.26	55.57	1040332
2023-04-13	56.11	57.37	55.54	56.16	601552
2023-04-14	56.06	56.81	55.56	56.77	694027
2023-04-17	56.80	59.60	56.80	59.60	1139715
2023-04-18	59.80	61.90	59.50	61.53	1116854
2023-04-19	60.63	61.00	59.14	59.99	875108
2023-04-20	59.83	60.10	58.06	58.37	929192
2023-04-21	58.28	58.28	56.02	56.07	1095250
2023-04-24	56.10	58.24	55.82	57.70	1202622
2023-04-25	58.10	58.12	55.28	55.83	868996
2023-04-26	55.83	55.83	52.14	52.29	1497781
2023-04-27	52.13	52.82	51.31	52.33	940234
2023-04-28	51.83	52.71	51.58	52.25	764800
2023-05-01	51.65	51.82	50.15	51.39	1525932
2023-05-02	51.48	51.92	46.50	48.54	3111605
2023-05-03	48.81	49.24	47.17	47.59	1798227
2023-05-04	47.52	47.68	45.74	46.61	2499280
2023-05-05	47.87	48.23	46.51	46.99	1697690
2023-05-08	46.98	47.29	45.53	46.29	1661424
2023-05-09	45.95	46.78	45.36	46.28	1592048
2023-05-10	46.83	48.15	46.13	47.75	1581808
2023-05-11	47.09	49.58	47.09	49.06	1434722
2023-05-12	49.49	49.76	47.94	48.29	1902359
2023-05-15	48.65	48.84	47.79	47.86	1089073
2023-05-16	47.62	48.51	47.07	47.12	865092
2023-05-17	47.81	48.09	46.95	47.94	1067686
2023-05-18	48.02	48.25	47.23	48.23	911872
2023-05-19	48.51	50.50	48.45	50.01	1008212
2023-05-22	50.11	51.32	48.83	48.92	1002050
2023-05-23	48.93	49.13	47.47	48.48	1001883
2023-05-24	48.17	48.18	46.66	47.42	951599
2023-05-25	47.50	47.56	46.43	47.17	958435
2023-05-26	47.40	48.46	47.37	48.39	563223
2023-05-30	47.98	48.21	46.47	47.10	1117660
2023-05-31	46.08	46.60	45.40	45.77	1573048
2023-06-01	46.84	48.25	46.67	47.05	1021248
2023-06-02	47.94	48.99	47.72	48.53	691672
2023-06-05	48.17	47.94	46.18	48.53	1084322
2023-06-06	45.60	45.96	44.86	45.93	1082499
2023-06-07	46.00	46.72	45.66	46.33	640100
2023-06-08	46.47	46.75	44.33	44.87	1463169
2023-06-09	45.32	45.62	44.09	44.59	1426396
2023-06-12	44.34	45.03	43.94	44.11	1136493
2023-06-13	44.92	45.36	43.76	44.30	738520
2023-06-14	44.59	45.36	44.30	44.68	836616
2023-06-15	44.70	45.66	44.20	45.49	798967
2023-06-16	45.94	46.24	45.09	46.10	1266565
2023-06-20	45.53	45.70	43.91	44.61	898411
2023-06-21	44.65	45.53	44.54	44.78	929127
2023-06-22	44.32	45.28	44.02	45.15	596003
2023-06-23	44.31	44.81	43.91	44.06	1410687
2023-06-26	43.75	43.97	42.72	42.72	773068
2023-06-27	42.80	43.23	42.27	43.08	1045016
2023-06-28	43.08	43.42	42.36	43.19	917704
2023-06-29	43.39	44.79	43.12	44.09	856547
2023-06-30	45.44	47.55	45.07	47.23	1308554
2023-07-03	47.27	47.69	45.28	45.80	904047
2023-07-05	45.13	47.22	44.77	46.16	989995
2023-07-06	46.00	46.00	43.82	44.09	883913
2023-07-07	44.41	45.98	44.28	45.62	1171827
2023-07-10	45.18	45.60	44.10	44.46	673737
2023-07-11	44.90	45.11	44.29	44.84	1084324
2023-07-12	45.05	45.21	44.44	44.59	656726
2023-07-13	44.89	44.89	44.30	44.49	955767
2023-07-14	44.07	44.24	41.65	42.13	2032370
2023-07-17	42.48	43.22	42.21	42.73	1113962
2023-07-18	42.34	42.94	42.06	42.31	884760
2023-07-19	42.30	42.77	42.06	42.28	877570
2023-07-20	42.75	42.90	42.03	42.36	629925
2023-07-21	41.08	41.51	40.34	41.01	1802366
2023-07-24	41.50	42.96	41.43	42.75	975144
2023-07-25	42.61	43.60	42.49	42.51	696302
2023-07-26	42.10	43.71	42.09	43.06	644820
2023-07-27	43.08	44.04	42.92	43.22	1502947
2023-07-28	43.27	45.99	43.21	45.92	1626005
2023-07-31	46.75	47.43	46.34	47.04	1693453
2023-08-01	46.96	47.71	45.95	47.41	1631273
2023-08-02	46.50	50.26	46.37	49.04	2592978
2023-08-03	49.20	50.32	48.12	49.90	1754368
2023-08-04	50.32	50.55	49.16	49.64	1256403
2023-08-07	49.64	50.16	49.07	49.94	1304535
2023-08-08	49.10	49.28	48.07	48.84	1079316
2023-08-09	49.14	50.89	49.14	50.08	964299
2023-08-10	50.47	50.83	49.79	49.95	786721
2023-08-11	49.75	50.78	49.50	50.34	960261
2023-08-14	50.07	50.20	48.84	50.02	922178
2023-08-15	49.55	50.80	49.48	50.54	1204336
2023-08-16	51.01	52.18	51.00	51.17	1693087
2023-08-17	51.90	52.63	50.97	51.64	1189888
2023-08-18	50.75	52.64	50.56	52.35	1003491
2023-08-21	52.73	53.18	51.76	51.89	828045
2023-08-22	51.97	52.54	51.71	51.72	715558
2023-08-23	51.26	51.39	50.10	51.20	964102
2023-08-24	51.21	51.77	50.79	50.82	488504
2023-08-25	50.89	51.20	49.82	50.27	928246
2023-08-28	50.51	51.58	50.46	50.87	899865
2023-08-29	51.24	51.96	50.85	51.75	870765
2023-08-30	51.43	52.43	51.28	52.08	764029
2023-08-31	52.00	52.00	50.40	50.51	783098
2023-09-01	51.21	51.50	50.06	50.27	949476
2023-09-05	49.30	49.30	47.89	48.42	1432501
2023-09-06	48.90	49.25	47.90	48.48	1026254
2023-09-07	48.31	48.99	47.97	48.77	638076
2023-09-08	48.72	51.70	48.72	51.48	1238231
2023-09-11	51.70	51.87	50.02	50.68	890321
2023-09-12	51.18	51.59	50.46	51.34	776997
2023-09-13	51.52	52.30	50.65	51.01	906015
2023-09-14	51.84	53.89	51.82	52.88	1472180
2023-09-15	52.77	53.26	52.40	52.45	1574578
2023-09-18	52.75	54.31	52.72	53.85	872461
2023-09-19	54.36	54.64	51.87	51.89	1075902
2023-09-20	52.08	52.61	51.05	51.07	1183026
2023-09-21	51.82	53.27	51.34	52.38	1372120
2023-09-22	52.70	53.55	52.20	52.46	1355384
2023-09-25	52.40	53.65	51.83	53.21	1310211
2023-09-26	52.72	55.19	52.72	54.33	1383611
2023-09-27	54.75	55.17	54.11	54.54	982504
2023-09-28	53.56	54.74	52.94	54.33	1016788
2023-09-29	55.00	55.00	53.65	54.12	1456919
2023-10-02	54.24	54.28	50.85	51.43	1147367
2023-10-03	51.01	51.77	49.95	51.22	838735
2023-10-04	50.23	50.63	47.88	48.85	1933776
2023-10-05	49.49	51.52	49.11	51.25	1050819
2023-10-06	50.17	51.85	49.96	51.37	790576
2023-10-09	52.36	54.01	52.20	53.65	1257835
2023-10-10	53.62	53.75	52.62	52.70	1076052
2023-10-11	52.07	53.50	52.01	53.32	813674
2023-10-12	54.18	54.72	53.78	54.23	942710
2023-10-13	55.00	56.79	54.90	56.00	1663879
2023-10-16	56.32	56.79	55.34	56.09	722297
2023-10-17	56.13	57.55	56.13	56.60	765688
2023-10-18	56.60	57.04	56.01	56.18	666522
2023-10-19	55.79	56.39	55.37	56.03	633503
2023-10-20	56.03	56.03	54.74	54.90	785755
2023-10-23	54.77	55.66	54.35	55.06	721675
2023-10-24	56.47	57.28	56.10	56.52	1209258
2023-10-25	56.48	57.20	55.36	55.69	768252
2023-10-26	55.39	55.64	54.40	54.85	919849
2023-10-27	56.11	57.73	55.71	57.72	1358499
2023-10-30	57.75	58.20	55.39	56.29	1040372
2023-10-31	56.31	57.36	55.20	56.15	822896
2023-11-01	56.39	58.37	55.85	57.89	1035596
2023-11-02	57.76	58.75	57.44	58.47	789571
2023-11-03	58.20	58.90	57.19	58.55	1086056
2023-11-06	58.74	59.00	57.23	57.37	660042
2023-11-07	56.66	56.86	54.52	55.55	1286888
2023-11-08	55.25	55.50	54.41	54.59	1169930
2023-11-09	56.50	58.06	56.09	57.37	1617548
2023-11-10	58.41	59.23	58.09	58.58	1048681
2023-11-13	58.78	59.32	57.66	58.15	1061426
2023-11-14	58.24	58.74	56.41	58.43	1376146
2023-11-15	58.21	58.50	56.74	56.83	1060549
2023-11-16	56.33	56.62	54.90	55.39	1073759
2023-11-17	55.90	56.74	55.79	56.19	898313
2023-11-20	56.54	57.00	56.16	56.29	755524
2023-11-21	55.82	56.11	54.78	55.22	784264
2023-11-22	54.58	56.70	54.39	56.69	727620
2023-11-24	56.90	57.57	56.82	56.85	349546
2023-11-27	56.83	56.91	55.76	55.81	637729
2023-11-28	55.80	56.35	54.68	54.46	700114
2023-11-29	54.59	54.76	53.58	54.07	794042
2023-11-30	53.99	55.16	53.06	54.89	892169
2023-12-01	54.91	56.59	54.80	55.71	805185
2023-12-04	56.00	56.60	54.83	55.25	830318
2023-12-05	55.14	55.56	54.62	54.93	536930
2023-12-06	54.78	56.02	54.07	54.14	973485
2023-12-07	54.73	54.73	53.21	53.46	754926
2023-12-08	54.00	54.60	53.33	53.99	469562
2023-12-11	53.63	53.92	53.06	53.91	508628
2023-12-12	53.33	53.91	52.90	53.23	489109
2023-12-13	53.20	55.98	52.68	55.91	1338429
2023-12-14	56.44	56.71	55.20	55.97	809815
2023-12-15	56.58	59.26	55.87	58.71	2064323
2023-12-18	60.48	61.84	59.55	60.24	2118826
2023-12-19	60.60	62.47	60.02	62.34	1529302
2023-12-20	62.00	62.96	61.49	61.61	1233718
2023-12-21	62.24	63.99	62.22	63.97	1354433
2023-12-22	64.00	64.93	63.98	64.57	1032925
2023-12-26	63.50	63.54	61.30	62.24	1370280
2023-12-27	62.00	63.05	61.49	61.55	873052
2023-12-28	61.57	62.31	60.78	60.81	660926
2023-12-29	60.75	61.09	60.05	60.80	928340
2024-01-02	63.00	63.13	61.73	62.52	969696
2024-01-03	62.52	64.88	62.11	64.86	1142440
2024-01-04	65.50	66.93	64.22	64.32	1694129
2024-01-05	64.74	65.86	63.75	64.67	1365262
2024-01-08	63.00	63.35	61.86	63.17	1457065
2024-01-09	63.49	63.49	61.57	62.86	899150
2024-01-10	63.38	63.38	61.22	62.62	876692
2024-01-11	62.17	63.75	61.27	63.71	961018
2024-01-12	66.50	66.70	64.12	64.70	2229864
2024-01-16	65.54	65.96	62.84	62.92	1516476
2024-01-17	62.55	65.40	62.50	64.31	1797897
2024-01-18	65.10	66.06	64.64	65.62	3059006
2024-01-19	66.20	66.30	64.56	65.11	2151564
2024-01-22	65.67	67.40	65.27	65.28	1735616
2024-01-23	65.09	66.50	64.84	66.24	1313815
2024-01-24	67.52	70.10	67.52	69.15	1985693
2024-01-25	69.74	70.27	68.59	68.75	1439572
2024-01-26	68.95	71.66	68.72	71.65	1784020
2024-01-29	72.20	72.75	69.56	70.75	1584287
2024-01-30	70.00	71.93	70.00	71.61	1162617
2024-01-31	71.24	71.47	69.92	70.70	1139871
2024-02-01	71.74	72.89	64.40	68.04	4107297
2024-02-02	67.97	68.41	66.80	66.83	1611181
2024-02-05	66.50	67.01	65.58	66.43	887041
2024-02-06	66.16	67.73	64.82	65.40	1097879
2024-02-07	65.20	67.68	64.18	66.61	1584395
2024-02-08	65.92	66.96	65.60	66.07	1187324
2024-02-09	66.33	66.68	65.63	65.81	1166378
2024-02-12	66.55	68.62	66.30	68.07	1721363
2024-02-13	67.51	67.97	66.56	67.44	1300213
2024-02-14	67.47	68.89	65.00	66.26	2070957
2024-02-15	65.94	70.55	65.50	70.38	2431731
2024-02-16	71.65	71.80	69.10	69.52	1381736
2024-02-20	68.67	68.69	65.92	66.13	1932923
2024-02-21	65.86	67.44	65.70	66.60	1197066
2024-02-22	65.84	67.18	64.50	66.93	1103114
2024-02-23	66.70	67.21	65.13	66.42	663062
2024-02-26	66.81	68.73	66.21	68.03	773720
2024-02-27	67.76	67.87	66.75	67.24	609415
2024-02-28	67.12	68.08	66.42	66.80	876099
2024-02-29	67.00	68.08	66.55	67.13	999379
2024-03-01	67.48	68.20	67.04	67.10	765370
2024-03-04	67.35	67.36	64.66	64.70	817582
2024-03-05	65.17	67.23	64.91	66.85	970934
2024-03-06	66.90	68.49	66.79	67.87	952857
2024-03-07	68.06	69.49	68.06	69.25	863288
2024-03-08	69.14	69.44	67.78	68.32	584709
2024-03-11	67.93	68.36	67.28	68.27	534266
2024-03-12	68.35	69.95	68.28	69.02	925887
2024-03-13	69.87	71.83	69.72	71.33	1226234
2024-03-14	71.18	73.27	70.62	71.90	1538824
2024-03-15	71.55	72.74	70.26	71.36	1307800
2024-03-18	71.56	72.10	70.52	71.74	873535
2024-03-19	72.09	73.57	71.88	72.55	1372445
2024-03-20	72.01	72.28	70.78	72.22	867616
2024-03-21	72.76	73.67	72.12	73.05	567808
2024-03-22	72.77	72.93	72.05	72.50	407483
2024-03-25	72.68	73.43	71.84	71.98	435367
2024-03-26	71.73	71.93	70.39	70.42	662240
2024-03-27	70.17	70.96	69.95	70.54	839404
2024-03-28	70.65	71.60	70.30	71.55	959659
2024-04-01	71.55	73.59	71.55	72.75	748328
2024-04-02	72.80	72.82	71.58	72.60	627080
2024-04-03	72.11	74.04	72.11	73.24	717431
2024-04-04	73.28	73.43	71.99	72.07	624053
2024-04-05	72.27	72.81	71.64	71.77	478853
2024-04-08	71.44	71.48	69.87	70.82	928969
2024-04-09	71.49	71.49	68.60	68.97	966643
2024-04-10	69.02	70.24	68.56	70.14	970284
2024-04-11	71.02	71.95	70.85	71.64	690466
2024-04-12	72.34	72.49	70.54	70.97	619652
2024-04-15	70.90	71.92	70.04	70.57	730728
2024-04-16	69.96	71.50	69.40	70.95	569944
2024-04-17	71.47	72.64	70.40	70.78	590104
2024-04-18	70.55	70.67	67.80	68.46	745865
2024-04-19	68.80	70.06	68.68	69.53	724877
2024-04-22	69.37	70.25	68.33	69.84	990550
2024-04-23	69.91	71.48	69.58	70.64	423294
2024-04-24	70.57	71.17	70.02	70.84	541351
2024-04-25	70.61	72.02	70.01	71.81	510156
2024-04-26	71.78	73.13	71.63	72.77	588990
2024-04-29	72.66	73.26	72.02	72.25	654764
2024-04-30	72.62	72.62	70.25	70.36	640920
2024-05-01	70.42	70.88	69.01	69.31	648514
2024-05-02	69.79	71.79	69.79	71.50	492781
2024-05-03	71.63	72.51	70.88	72.40	486310
2024-05-06	72.68	73.65	71.48	72.00	824755
2024-05-07	71.91	73.27	71.91	72.70	404806
2024-05-08	72.87	75.49	72.70	75.43	967902
2024-05-09	75.50	77.69	74.73	76.75	1329819
2024-05-10	79.13	79.58	77.82	77.82	1216960
2024-05-13	79.48	80.17	78.03	79.23	698333
2024-05-14	79.04	79.62	77.90	79.57	636546
2024-05-15	79.18	79.96	78.32	79.70	887594
2024-05-16	79.77	81.08	79.20	81.05	719498
2024-05-17	80.91	81.76	79.53	81.69	990571
2024-05-20	82.00	83.12	81.84	82.38	645042
2024-05-21	82.18	83.33	82.15	82.98	513803
2024-05-22	82.40	82.40	80.78	81.33	579846
2024-05-23	81.58	82.48	80.70	80.89	504432
2024-05-24	81.61	82.42	81.25	81.39	441095
2024-05-28	82.00	82.00	80.44	81.18	649742
2024-05-29	80.74	81.00	80.17	80.57	507829
2024-05-30	80.66	82.62	80.50	82.14	466296
2024-05-31	82.10	82.40	81.32	82.07	555327
2024-06-03	82.32	82.32	80.18	80.51	495960
2024-06-04	80.30	80.44	79.21	79.75	746880
2024-06-05	79.89	81.30	79.70	81.00	602348
2024-06-06	80.58	80.63	79.53	80.38	485435
2024-06-07	80.01	80.99	79.84	80.37	740634
2024-06-10	80.31	81.25	80.18	81.10	754349
2024-06-11	77.52	78.83	77.12	78.04	1442172
2024-06-12	78.65	80.63	77.51	80.11	660175
2024-06-13	79.49	79.67	77.61	78.06	686520
2024-06-14	77.17	77.32	75.24	75.37	969566
2024-06-17	75.99	78.45	75.99	78.41	996550
2024-06-18	79.71	80.97	78.45	80.75	876888
2024-06-20	80.97	82.24	80.33	80.51	853540
2024-06-21	80.60	82.74	80.60	82.10	972907
2024-06-24	82.32	83.09	81.75	82.56	683156
2024-06-25	82.66	83.41	82.28	83.02	559612
2024-06-26	83.74	84.17	83.19	83.43	667197
2024-06-27	84.05	84.67	82.55	83.53	531479
2024-06-28	83.96	84.34	80.59	81.29	1126247
2024-07-01	81.36	81.71	78.83	79.37	1211408
2024-07-02	79.81	81.39	79.59	80.69	508710
2024-07-03	81.76	82.04	81.19	81.58	226561
2024-07-05	81.50	81.50	79.57	79.89	428330
2024-07-08	79.00	79.22	77.50	78.09	760879
2024-07-09	77.85	78.56	77.34	78.36	627498
2024-07-10	78.40	79.01	78.14	78.33	410383
2024-07-11	78.50	78.66	76.89	78.24	916698
2024-07-12	78.25	79.00	75.61	76.41	1145279
2024-07-15	77.34	77.98	76.53	76.93	699005
2024-07-16	77.42	77.74	76.74	77.60	727926
2024-07-17	77.48	77.58	75.54	75.79	970828
2024-07-18	75.69	75.87	73.10	74.55	1482521
2024-07-19	74.55	75.56	73.74	75.35	1245836
2024-07-22	75.50	78.27	75.45	77.59	1814184
2024-07-23	76.69	77.26	75.77	76.56	740396
2024-07-24	76.60	76.79	74.54	74.98	653737
2024-07-25	74.95	75.03	73.44	73.46	613939
2024-07-26	73.95	73.95	72.41	72.69	547162
2024-07-29	75.00	75.74	74.02	74.48	998513
2024-07-30	75.90	77.74	75.12	76.87	1267348
2024-07-31	77.06	77.83	76.11	76.68	959154
2024-08-01	77.41	77.67	74.80	76.49	890790
2024-08-02	74.71	74.87	73.56	74.14	1374166
2024-08-05	70.00	73.24	69.08	71.80	1478560
2024-08-06	72.00	74.41	70.44	74.18	910847
2024-08-07	75.00	75.69	72.62	73.65	967485
2024-08-08	73.96	74.56	73.21	73.95	957019
2024-08-09	73.74	74.72	73.50	74.27	756471
2024-08-12	74.25	75.35	73.72	74.64	410706
2024-08-13	74.43	74.50	72.91	73.26	765933
2024-08-14	73.84	74.40	72.78	73.12	435854
2024-08-15	74.48	75.26	73.72	74.52	471741
2024-08-16	74.57	74.94	73.33	73.44	527955
2024-08-19	73.44	74.48	72.54	72.75	807831
2024-08-20	72.30	72.75	70.93	70.96	807945
2024-08-21	71.52	71.88	70.69	70.80	885440
2024-08-22	71.00	71.27	70.36	70.45	893301
2024-08-23	70.81	71.56	70.16	70.51	1258166
2024-08-26	71.03	72.34	70.85	71.11	583701
2024-08-27	70.95	71.55	70.75	71.42	397903
2024-08-28	70.86	70.98	69.82	70.44	498143
2024-08-29	70.65	70.92	69.76	70.64	311140
2024-08-30	71.19	72.05	71.00	71.54	519164
2024-09-03	70.55	70.86	67.97	67.99	1053641
2024-09-04	67.78	69.01	67.69	68.50	888805
2024-09-05	68.68	69.12	67.97	68.33	739779
2024-09-06	68.40	69.09	67.64	67.71	779113
2024-09-09	67.37	69.00	67.12	68.53	725585
2024-09-10	68.93	68.95	66.06	66.41	1048785
2024-09-11	66.61	67.15	65.96	67.04	647862
2024-09-12	67.71	68.66	67.01	67.62	515155
2024-09-13	68.00	68.89	67.75	68.02	425196
2024-09-16	68.36	68.89	67.94	68.68	450229
2024-09-17	69.00	69.72	68.65	69.56	396868
2024-09-18	69.90	70.32	69.10	69.45	459706
2024-09-19	70.62	71.00	69.48	70.47	432298
2024-09-20	68.52	68.82	67.67	68.26	1185600
2024-09-23	68.24	69.85	68.09	69.72	584715
2024-09-24	70.66	71.93	69.50	71.00	1049224
2024-09-25	70.01	70.60	69.37	69.49	582588
2024-09-26	70.30	71.53	70.30	71.09	699648
2024-09-27	71.08	71.93	70.69	71.65	672892
2024-09-30	71.88	71.89	70.34	71.30	565655
2024-10-01	70.38	71.87	69.65	71.26	813228
2024-10-02	72.26	73.37	72.12	73.26	972034
2024-10-03	73.24	74.55	72.89	74.31	683510
2024-10-04	74.49	74.67	72.53	72.94	488282
2024-10-07	73.12	73.62	72.77	73.14	419476
2024-10-08	72.00	72.92	71.10	72.84	489917
2024-10-09	71.62	72.28	70.73	70.86	474074
2024-10-10	71.37	71.45	70.60	70.99	427211
2024-10-11	70.13	71.02	70.00	70.89	588193
2024-10-14	70.58	70.58	69.23	69.55	817183
2024-10-15	68.10	68.45	66.65	66.70	1474522
2024-10-16	66.93	67.59	66.77	66.85	782022
2024-10-17	67.50	67.50	65.86	66.24	774401
2024-10-18	67.40	67.49	66.17	67.02	530613
2024-10-21	67.50	67.50	66.25	66.56	723314
2024-10-22	65.86	66.17	64.75	64.76	672376
2024-10-23	62.16	62.64	61.19	61.58	1724198
2024-10-24	61.65	61.83	60.84	61.33	745321
2024-10-25	61.50	62.90	61.50	62.02	610429
2024-10-28	61.02	61.53	60.60	60.95	885658
2024-10-29	59.72	60.31	55.32	59.32	2994220
2024-10-30	58.78	59.16	57.15	58.07	1374268
2024-10-31	58.31	59.44	58.16	58.27	847773
2024-11-01	58.25	59.09	57.63	58.39	791144
2024-11-04	58.14	58.90	57.73	57.92	864503
2024-11-05	58.16	58.62	57.05	57.49	743306
2024-11-06	57.42	57.48	55.08	56.51	1496977
2024-11-07	57.17	57.88	55.30	55.45	1143083
2024-11-08	55.32	55.88	53.55	54.67	1063770
2024-11-11	54.62	54.93	53.98	54.57	634857
2024-11-12	54.10	54.27	52.81	53.12	804892
2024-11-13	52.98	55.11	52.70	54.16	1388596
2024-11-14	54.26	55.39	53.73	54.97	1204935
2024-11-15	55.00	55.40	53.44	53.73	777517
2024-11-18	54.14	54.80	53.55	54.79	875013
2024-11-19	54.96	55.83	54.78	55.70	838720
2024-11-20	56.03	56.55	54.38	54.67	1396762
2024-11-21	54.17	54.17	52.07	52.51	862497
2024-11-22	52.15	52.98	52.07	52.74	745235
2024-11-25	52.52	52.63	51.44	51.76	947521
2024-11-26	51.59	52.66	50.93	51.21	804546
2024-11-27	50.45	51.90	50.13	50.69	671973
2024-11-29	50.30	50.95	49.98	50.66	438332
2024-12-02	50.17	50.79	49.16	50.19	1102538
2024-12-03	50.79	52.22	49.91	51.77	1226490
2024-12-04	52.00	52.30	50.13	50.17	1304854
2024-12-05	50.37	50.67	49.39	49.55	525732
2024-12-06	49.41	49.51	48.13	48.80	636043
2024-12-09	49.50	49.78	48.65	48.87	511849
2024-12-10	48.83	49.46	47.96	48.96	575225
2024-12-11	49.18	49.25	47.80	47.90	709618
2024-12-12	47.50	47.52	46.66	47.23	818709
2024-12-13	47.32	48.54	46.97	48.31	655175
2024-12-16	47.39	48.06	46.97	47.48	1124296
2024-12-17	47.00	47.35	45.94	47.15	990725
2024-12-18	48.50	48.76	47.54	48.17	884526
2024-12-19	48.34	48.34	46.72	47.24	812406
2024-12-20	46.72	48.16	46.64	47.49	1167887
2024-12-23	47.63	49.34	47.40	49.16	1738080
2024-12-24	49.62	50.60	48.77	49.77	1183733
2024-12-26	49.72	49.98	48.80	49.23	1150445
2024-12-27	49.27	49.81	48.18	49.51	1458978
2024-12-30	49.59	49.81	48.31	48.70	514868
2024-12-31	48.94	50.37	48.75	49.69	501865
2025-01-02	50.96	51.19	49.65	50.03	755555
2025-01-03	50.14	50.17	48.29	48.86	1106997
2025-01-06	49.50	50.02	47.84	48.17	718052
2025-01-07	49.23	53.18	49.21	52.86	1797152
2025-01-08	51.92	52.65	51.19	52.39	967452
2025-01-10	55.57	55.86	53.89	54.85	1458365
2025-01-13	55.54	56.74	54.39	56.62	1827093
2025-01-14	55.63	56.51	54.82	56.35	1147368
2025-01-15	56.29	56.58	55.14	56.48	760777
2025-01-16	55.75	56.01	54.06	54.42	904730
2025-01-17	52.83	53.91	51.91	52.82	1243587
2025-01-21	52.23	52.34	47.80	47.84	2145035
2025-01-22	47.93	48.92	47.00	47.76	1380688
2025-01-23	47.94	48.54	47.12	47.72	746184
2025-01-24	47.78	47.88	45.43	46.47	974595
2025-01-27	47.11	48.02	46.56	46.69	772421
2025-01-28	46.99	47.66	45.90	46.37	673494
2025-01-29	46.63	48.06	46.63	47.78	754146
2025-01-30	48.22	48.33	47.27	47.93	840082
2025-01-31	47.54	48.97	47.03	47.62	1673110
2025-02-03	47.41	48.32	46.85	47.95	757814
2025-02-04	47.51	51.17	46.95	50.11	1103106
2025-02-05	49.34	50.37	48.94	49.62	668124
2025-02-06	49.81	50.00	48.32	48.64	629800
2025-02-07	48.65	49.18	47.03	47.09	840962
2025-02-10	47.68	48.47	46.41	48.09	1079722
2025-02-11	48.29	48.70	47.76	48.18	613317
2025-02-12	48.32	49.25	47.47	47.86	865280
2025-02-13	47.62	48.76	44.00	44.66	1854863
2025-02-14	45.69	46.50	43.32	44.13	1147008
2025-02-18	44.13	44.73	43.31	43.78	1078117
2025-02-19	43.53	44.39	42.55	42.87	816967
2025-02-20	42.12	42.76	41.77	42.42	747690
2025-02-21	42.71	43.00	41.07	41.23	751358
2025-02-24	41.19	42.13	40.73	41.95	1047226
2025-02-25	42.05	42.39	41.01	41.16	634610
2025-02-26	41.26	41.67	40.48	40.76	833886
2025-02-27	40.55	41.18	38.55	39.43	1509646
2025-02-28	39.75	41.13	39.57	39.85	1329330
2025-03-03	40.44	41.20	38.93	39.35	1396418
2025-03-04	38.79	40.16	38.03	39.36	1173267
2025-03-05	39.68	40.19	38.69	39.26	1161403
2025-03-06	39.87	40.41	39.38	39.62	932822
2025-03-07	39.91	40.63	39.52	39.66	759291
2025-03-10	39.20	39.38	38.29	38.45	869698
2025-03-11	38.72	38.84	37.14	38.07	825636
2025-03-12	38.00	38.20	37.46	38.04	1466099
2025-03-13	38.24	39.34	38.24	38.76	701093
2025-03-14	38.70	39.73	38.70	39.57	896046
2025-03-17	40.38	41.22	39.98	40.30	752434
2025-03-18	40.96	41.45	40.34	40.78	1076830
2025-03-19	41.24	42.09	40.98	41.54	980980
2025-03-20	40.99	42.27	40.76	42.18	753219
2025-03-21	41.86	41.94	39.62	39.65	2354169
2025-03-24	39.10	40.28	39.04	39.98	936316
2025-03-25	40.41	40.79	38.95	39.12	1000054
2025-03-26	39.08	39.75	38.90	39.28	808678
2025-03-27	38.86	38.86	37.86	38.05	817458
2025-03-28	37.90	38.45	37.26	38.28	1265902
2025-03-31	37.68	38.20	37.15	37.58	1010364
2025-04-01	37.69	38.59	37.28	38.10	877092
2025-04-02	37.92	38.02	37.07	37.43	753588
2025-04-03	36.12	36.48	34.29	34.39	1276385
2025-04-04	32.11	32.64	30.63	31.86	2432490
2025-04-07	32.08	35.89	31.62	35.36	2344538
2025-04-08	35.89	36.10	32.70	33.30	1535591
2025-04-09	33.31	35.41	32.41	34.40	1387168
2025-04-10	33.81	33.91	32.60	33.29	933851
2025-04-11	34.08	35.84	33.77	35.69	910403
2025-04-14	35.85	35.85	34.30	34.33	813488
2025-04-15	34.32	34.53	33.55	33.59	805529
2025-04-16	33.69	34.38	33.21	34.13	605704
2025-04-17	34.34	35.35	34.05	35.33	483091
2025-04-21	35.00	35.24	34.07	34.15	609657
2025-04-22	34.78	34.79	33.63	34.45	787263
2025-04-23	35.17	35.33	34.62	35.21	769196
2025-04-24	35.70	36.11	34.84	35.99	1071523
2025-04-25	35.83	37.76	35.55	37.31	934171
2025-04-28	36.59	37.27	36.07	36.58	1076178
2025-04-29	36.59	37.94	36.50	37.80	716459
2025-04-30	37.26	38.13	36.77	37.69	1200427
2025-05-01	39.57	39.57	37.18	38.35	1047532
2025-05-02	38.77	40.14	38.26	39.76	1019800
2025-05-05	40.96	41.50	39.94	40.69	1180526
2025-05-06	41.00	42.17	39.99	40.68	1344514
2025-05-07	40.29	40.81	39.71	40.11	964887
2025-05-08	40.10	41.20	39.63	40.68	819927
2025-05-09	41.08	41.49	40.57	41.12	626906
2025-05-12	42.60	43.15	41.72	42.11	934096
2025-05-13	41.98	42.42	41.02	42.24	775288
2025-05-14	42.23	42.43	41.65	41.88	761095
2025-05-15	40.97	41.83	40.68	41.69	891028
2025-05-16	42.01	42.40	41.26	42.07	536895
2025-05-19	41.72	42.19	41.38	41.55	386811
2025-05-20	41.53	41.92	41.24	41.61	383969
2025-05-21	41.21	41.51	40.83	40.92	397920
2025-05-22	40.69	40.89	39.45	39.46	736148
2025-05-23	39.24	40.08	38.89	40.05	402554
2025-05-27	40.61	41.08	40.23	40.98	674472
2025-05-28	40.71	40.90	39.40	39.48	992083
2025-05-29	39.60	40.11	39.30	39.71	393555
2025-05-30	40.04	40.07	39.46	39.74	588629
2025-06-02	39.94	40.09	39.23	39.63	609910
2025-06-03	39.19	40.32	37.96	40.08	454848
2025-06-04	40.10	40.86	39.81	40.16	553409
2025-06-05	40.14	40.31	38.67	39.52	517920
2025-06-06	39.96	40.22	38.96	39.68	523391
2025-06-09	39.70	40.51	39.00	39.67	594134
2025-06-10	40.14	40.27	39.41	39.70	392366
2025-06-11	39.97	41.54	39.75	41.23	958540
2025-06-12	41.08	42.37	40.66	41.84	738986
2025-06-13	43.27	43.48	41.32	43.40	1354003
2025-06-16	43.00	43.52	41.16	41.44	1361128
2025-06-17	42.88	44.84	42.66	44.23	1628693
2025-06-18	44.55	45.00	43.47	44.30	1392761
2025-06-20	44.03	44.36	42.58	42.91	1717191
2025-06-23	43.33	44.22	41.82	42.31	1496682
2025-06-24	40.89	41.36	40.38	40.45	1204406
2025-06-25	40.41	41.44	40.13	40.93	2325986
2025-06-26	41.05	41.32	40.57	40.92	904083
2025-06-27	40.73	41.10	40.01	40.40	1872684
2025-06-30	40.01	40.20	38.83	39.13	2763155
2025-07-01	39.30	40.27	39.03	39.90	2198369
2025-07-02	40.31	41.85	39.92	41.85	1394460
2025-07-03	42.06	42.53	41.51	42.45	465741

Explore More About STNG

Coins representing dividend payouts and trends

STNG Dividend History

Discover Scorpio Tankers Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

STNG Stock Split History

Discover Scorpio Tankers Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

STNG Historical Prices

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

Web Analytics