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

SUPN Historical Prices

Summary

Key Stock Metrics

29.16

(May 7, 2025)

52-Week Low

46.79

(September 8, 2025)

52-Week High

61.25

(June 29, 2018)

All-Time High

45.46

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-05-01	6.50	7.01	5.20	5.37	676810
2012-05-02	5.50	5.90	5.40	5.74	55182
2012-05-03	6.33	6.33	5.56	6.06	99580
2012-05-04	6.08	6.10	5.71	5.97	26500
2012-05-07	5.90	6.35	5.90	6.35	51206
2012-05-08	6.30	6.69	5.92	6.69	37621
2012-05-09	6.69	6.74	6.30	6.71	65609
2012-05-10	6.68	6.70	6.30	6.70	8414
2012-05-11	6.30	6.69	6.30	6.50	6944
2012-05-14	6.48	6.62	6.34	6.54	12834
2012-05-15	6.52	6.52	6.20	6.31	15519
2012-05-16	6.33	6.38	6.08	6.11	27051
2012-05-17	6.04	6.04	5.50	5.80	19903
2012-05-18	5.80	6.50	5.16	6.30	77290
2012-05-21	6.00	6.23	5.20	5.54	9582
2012-05-22	5.64	5.97	5.50	5.50	5409
2012-05-23	5.66	6.00	5.62	5.99	11435
2012-05-24	5.99	5.99	5.50	5.98	35417
2012-05-25	5.95	5.98	5.73	5.94	5991
2012-05-29	6.00	6.10	5.64	6.05	162695
2012-05-30	6.05	6.05	5.68	5.69	53560
2012-05-31	5.75	5.88	5.32	5.49	41613
2012-06-01	5.35	5.47	5.26	5.43	22966
2012-06-04	5.44	5.44	5.00	5.00	17732
2012-06-05	5.00	5.19	4.30	4.65	34582
2012-06-06	4.66	5.00	4.66	4.80	8585
2012-06-07	4.87	5.39	4.80	5.24	18551
2012-06-08	5.23	5.25	4.91	5.07	49370
2012-06-11	5.11	5.22	4.63	4.93	37432
2012-06-12	4.65	5.19	4.38	4.93	51044
2012-06-13	4.94	5.27	4.66	5.00	25891
2012-06-14	5.14	5.28	5.01	5.09	23200
2012-06-15	5.06	5.14	4.81	5.01	51135
2012-06-18	5.02	5.45	5.02	5.14	51784
2012-06-19	5.21	5.43	5.00	5.10	46058
2012-06-20	5.20	5.28	4.95	5.05	45218
2012-06-21	5.00	5.20	4.97	5.07	61711
2012-06-22	5.12	5.35	5.11	5.15	502088
2012-06-25	5.17	5.75	5.15	5.71	80713
2012-06-26	8.25	15.09	8.15	12.23	3500994
2012-06-27	13.20	15.20	10.98	11.48	1507789
2012-06-28	10.45	10.94	9.66	10.30	443857
2012-06-29	11.08	11.08	9.25	9.36	271261
2012-07-02	9.44	10.34	8.70	9.90	209053
2012-07-03	9.97	10.00	9.55	9.77	75474
2012-07-05	9.69	9.90	9.10	9.66	123344
2012-07-06	9.61	12.43	9.35	12.05	726009
2012-07-09	11.96	13.35	10.75	11.51	415249
2012-07-10	11.61	12.48	11.15	12.01	145221
2012-07-11	12.20	12.86	11.50	11.79	190021
2012-07-12	11.80	12.06	10.80	11.10	133808
2012-07-13	11.02	11.02	9.94	10.30	155998
2012-07-16	10.20	10.35	9.76	9.88	121376
2012-07-17	9.89	10.75	9.89	10.69	77667
2012-07-18	11.45	14.79	11.17	14.64	621013
2012-07-19	14.50	16.68	14.04	14.86	526233
2012-07-20	14.61	14.65	13.11	13.26	233553
2012-07-23	12.59	12.60	11.30	11.67	148579
2012-07-24	11.60	12.60	11.22	12.50	112962
2012-07-25	12.50	14.15	12.40	12.67	127137
2012-07-26	12.79	13.33	12.11	12.89	65703
2012-07-27	13.50	13.50	12.76	12.94	78395
2012-07-30	13.78	13.78	12.86	12.97	45297
2012-07-31	12.97	13.35	12.23	12.23	35831
2012-08-01	12.35	12.72	11.78	11.98	31156
2012-08-02	11.98	12.30	11.17	11.31	49665
2012-08-03	11.50	11.93	11.50	11.81	20140
2012-08-06	11.76	11.90	11.64	11.78	14913
2012-08-07	11.81	12.70	11.81	12.25	40660
2012-08-08	12.29	12.62	12.29	12.55	16553
2012-08-09	12.24	13.20	12.24	12.92	37658
2012-08-10	13.05	13.51	12.18	12.48	28458
2012-08-13	12.25	13.45	11.60	13.23	71818
2012-08-14	13.20	13.31	12.19	12.47	54002
2012-08-15	12.50	12.84	12.09	12.82	20488
2012-08-16	12.91	12.95	12.37	12.50	11384
2012-08-17	12.54	12.64	11.87	12.38	35553
2012-08-20	12.27	12.52	12.14	12.35	13757
2012-08-21	12.35	12.65	11.90	12.36	17321
2012-08-22	12.18	12.40	12.02	12.35	16494
2012-08-23	12.06	12.18	11.87	11.87	19391
2012-08-24	11.85	11.85	11.21	11.38	53816
2012-08-27	11.50	11.85	11.37	11.78	35721
2012-08-28	11.72	12.75	11.72	12.25	61248
2012-08-29	12.34	12.57	12.23	12.37	19581
2012-08-30	12.24	12.47	12.01	12.29	6951
2012-08-31	12.28	12.48	12.10	12.28	14595
2012-09-04	12.19	12.25	12.11	12.20	15029
2012-09-05	12.17	12.47	12.04	12.33	6998
2012-09-06	12.40	12.85	12.12	12.30	27900
2012-09-07	12.26	12.41	11.92	12.13	20448
2012-09-10	12.10	12.15	11.50	11.85	62820
2012-09-11	11.87	11.96	11.74	11.86	16720
2012-09-12	11.82	11.95	11.53	11.76	19362
2012-09-13	11.75	11.82	11.60	11.65	24486
2012-09-14	11.64	11.68	11.40	11.43	43055
2012-09-17	11.35	11.70	11.02	11.30	29774
2012-09-18	11.21	11.21	10.70	10.96	39098
2012-09-19	11.03	11.04	10.50	10.61	43662
2012-09-20	10.70	10.90	9.64	9.77	93492
2012-09-21	9.75	11.58	9.59	11.58	118863
2012-09-24	11.38	11.38	10.85	11.06	40776
2012-09-25	10.99	11.82	10.50	11.17	106256
2012-09-26	11.17	11.64	11.00	11.41	42299
2012-09-27	11.33	11.43	11.18	11.35	26258
2012-09-28	11.19	11.65	11.18	11.55	58053
2012-10-01	11.69	11.75	11.23	11.74	21526
2012-10-02	11.73	11.80	11.35	11.71	26330
2012-10-03	11.64	12.71	11.64	11.81	86610
2012-10-04	11.90	12.84	11.83	12.60	65873
2012-10-05	13.03	13.03	12.67	12.85	40015
2012-10-08	12.99	13.01	12.55	12.84	73169
2012-10-09	12.95	12.95	12.55	12.77	11200
2012-10-10	12.70	13.20	12.61	12.68	26583
2012-10-11	12.99	13.20	12.51	12.87	34783
2012-10-12	12.91	13.25	12.72	12.88	42985
2012-10-15	13.07	13.07	12.84	12.96	28534
2012-10-16	13.21	13.21	12.54	12.66	35246
2012-10-17	12.65	13.41	12.65	13.23	44300
2012-10-18	13.25	13.25	12.02	12.83	81901
2012-10-19	12.83	13.35	12.65	12.97	51806
2012-10-22	14.90	14.98	12.50	12.91	328864
2012-10-23	12.72	13.08	11.80	12.27	93109
2012-10-24	12.29	12.30	11.10	11.43	73776
2012-10-25	11.49	11.65	10.87	11.54	51929
2012-10-26	11.53	11.89	10.95	10.95	31916
2012-10-31	10.86	11.50	10.80	11.47	49230
2012-11-01	11.86	11.86	11.14	11.67	25731
2012-11-02	11.71	11.88	11.15	11.55	13807
2012-11-05	11.83	12.80	11.49	12.00	68888
2012-11-06	12.00	12.72	11.90	12.49	49871
2012-11-07	12.36	12.41	11.68	11.95	41188
2012-11-08	11.97	12.40	11.16	12.00	43552
2012-11-09	11.98	12.30	11.70	12.19	47125
2012-11-12	12.04	12.70	11.52	12.65	143043
2012-11-13	12.58	12.65	12.32	12.65	48277
2012-11-14	12.55	12.55	11.35	11.54	60736
2012-11-15	11.68	12.65	11.30	12.65	67957
2012-11-16	12.50	12.50	11.82	12.23	424809
2012-11-19	12.64	12.80	11.93	12.58	112280
2012-11-20	12.50	12.82	12.34	12.72	53879
2012-11-21	12.75	13.00	11.37	11.59	134567
2012-11-23	11.57	12.65	11.52	12.05	130248
2012-11-26	11.78	12.18	11.25	11.39	130600
2012-11-27	11.49	11.80	10.62	10.97	110250
2012-11-28	11.00	11.18	10.72	10.96	60427
2012-11-29	11.12	11.14	9.81	9.83	153690
2012-11-30	8.25	8.38	7.80	7.99	5493851
2012-12-03	8.15	8.23	7.75	8.00	353873
2012-12-04	8.14	8.14	7.85	7.88	157246
2012-12-05	8.15	8.15	7.80	7.83	264357
2012-12-06	7.96	7.96	7.80	7.86	196848
2012-12-07	7.89	7.90	7.68	7.81	198995
2012-12-10	7.79	8.01	7.61	7.93	317822
2012-12-11	7.95	8.00	7.62	7.77	230384
2012-12-12	7.78	7.95	7.66	7.78	102051
2012-12-13	7.50	7.75	7.00	7.19	273943
2012-12-14	7.21	7.57	6.84	7.41	252237
2012-12-17	7.44	7.44	6.75	6.91	439116
2012-12-18	7.20	7.52	6.81	7.39	494593
2012-12-19	7.45	7.47	7.08	7.20	269998
2012-12-20	7.47	7.47	7.20	7.26	247410
2012-12-21	7.30	7.30	6.90	7.11	460947
2012-12-24	7.14	7.30	6.91	7.30	45232
2012-12-26	7.25	7.25	6.94	7.13	201304
2012-12-27	7.47	7.47	7.05	7.16	264243
2012-12-28	7.20	7.21	6.99	7.11	81716
2012-12-31	7.21	7.24	7.05	7.17	115193
2013-01-02	7.39	7.45	7.05	7.29	150210
2013-01-03	7.32	7.33	7.13	7.15	231890
2013-01-04	7.22	7.32	7.13	7.22	115473
2013-01-07	7.22	7.29	7.11	7.17	46021
2013-01-08	7.13	7.28	7.07	7.18	49461
2013-01-09	7.17	7.36	7.13	7.31	67840
2013-01-10	7.30	7.30	6.93	7.17	78308
2013-01-11	7.11	7.16	7.05	7.08	68087
2013-01-14	7.00	7.18	7.00	7.16	92912
2013-01-15	7.06	7.29	7.06	7.25	179619
2013-01-16	7.26	7.39	7.10	7.11	317585
2013-01-17	7.11	7.20	7.04	7.14	43691
2013-01-18	7.09	7.39	7.01	7.35	178088
2013-01-22	7.35	7.79	7.25	7.73	211776
2013-01-23	7.77	7.79	7.53	7.58	147529
2013-01-24	7.54	7.67	7.35	7.43	178116
2013-01-25	7.43	7.69	7.40	7.48	109841
2013-01-28	7.48	7.75	7.40	7.70	188778
2013-01-29	7.72	7.72	7.40	7.54	91150
2013-01-30	7.51	8.08	7.49	7.70	290065
2013-01-31	7.70	7.89	7.62	7.67	108064
2013-02-01	7.99	7.99	7.68	7.76	231210
2013-02-04	7.76	8.04	7.70	7.86	97680
2013-02-05	7.85	8.04	7.71	7.90	116730
2013-02-06	7.80	7.99	7.78	7.89	117046
2013-02-07	7.84	7.88	7.62	7.62	95968
2013-02-08	7.61	7.66	7.45	7.47	60358
2013-02-11	7.45	7.68	7.38	7.65	170991
2013-02-12	7.51	7.65	7.38	7.52	351188
2013-02-13	7.53	7.68	7.46	7.52	253791
2013-02-14	7.48	7.61	7.31	7.56	99722
2013-02-15	7.44	7.68	7.44	7.50	77404
2013-02-19	7.45	7.54	7.40	7.46	336317
2013-02-20	7.46	7.52	7.42	7.46	231643
2013-02-21	7.48	7.49	7.37	7.39	210842
2013-02-22	7.42	7.63	7.30	7.40	362612
2013-02-25	7.38	7.54	7.31	7.47	203117
2013-02-26	7.47	7.53	7.32	7.52	134982
2013-02-27	7.52	7.79	7.44	7.65	235136
2013-02-28	7.59	7.70	7.57	7.66	67938
2013-03-01	7.58	7.58	7.41	7.45	89840
2013-03-04	7.40	7.65	7.38	7.48	36717
2013-03-05	7.71	7.88	7.61	7.73	259585
2013-03-06	7.70	7.81	7.60	7.78	115196
2013-03-07	7.73	7.87	7.61	7.87	207212
2013-03-08	7.88	8.06	7.75	7.85	380172
2013-03-11	7.81	7.99	7.56	7.66	251813
2013-03-12	7.63	7.66	7.15	7.33	124032
2013-03-13	7.35	7.35	7.11	7.16	64496
2013-03-14	7.14	7.21	6.77	6.90	201609
2013-03-15	6.81	7.04	5.52	5.54	1313105
2013-03-18	5.70	5.70	4.97	5.00	1118956
2013-03-19	5.05	5.24	4.90	4.99	745325
2013-03-20	5.16	5.61	5.01	5.50	589048
2013-03-21	5.50	5.70	5.36	5.55	375805
2013-03-22	5.53	5.90	5.45	5.82	554084
2013-03-25	5.87	6.29	5.80	5.88	614426
2013-03-26	5.86	5.92	5.31	5.56	537312
2013-03-27	5.72	5.84	5.48	5.62	170466
2013-03-28	5.60	5.79	5.43	5.62	140386
2013-04-01	5.65	5.65	5.27	5.34	155121
2013-04-02	5.34	5.46	5.30	5.33	54618
2013-04-03	5.32	5.39	5.11	5.17	108673
2013-04-04	5.14	5.22	5.00	5.06	105233
2013-04-05	5.00	5.51	5.00	5.45	117009
2013-04-08	5.45	5.50	5.05	5.41	96887
2013-04-09	5.40	5.51	5.27	5.34	210476
2013-04-10	5.34	5.37	5.29	5.35	216694
2013-04-11	5.32	5.42	5.23	5.40	150616
2013-04-12	5.34	5.47	5.22	5.35	247797
2013-04-15	5.29	5.37	5.18	5.27	142101
2013-04-16	5.33	5.33	5.09	5.32	110418
2013-04-17	5.28	5.35	5.09	5.20	232286
2013-04-18	5.20	5.30	5.09	5.26	170609
2013-04-19	5.32	5.33	5.09	5.30	111358
2013-04-22	5.30	5.30	5.15	5.20	178198
2013-04-23	5.20	5.27	5.11	5.23	176245
2013-04-24	5.23	5.23	5.12	5.19	75235
2013-04-25	4.50	4.87	4.45	4.51	1934254
2013-04-26	4.68	5.06	4.61	4.95	2245758
2013-04-29	5.05	5.15	4.95	5.15	700153
2013-04-30	5.15	5.17	5.00	5.14	333297
2013-05-01	5.09	5.15	4.92	4.99	152717
2013-05-02	5.00	5.13	5.00	5.09	124044
2013-05-03	5.35	5.35	5.01	5.15	1299454
2013-05-06	5.31	5.36	5.03	5.12	848009
2013-05-07	5.55	5.68	5.16	5.50	1051390
2013-05-08	5.43	5.49	5.12	5.40	645451
2013-05-09	5.35	5.45	5.13	5.15	381665
2013-05-10	5.17	5.23	4.85	4.90	440463
2013-05-13	5.09	5.29	4.96	5.12	659868
2013-05-14	5.20	5.44	4.94	5.39	1534806
2013-05-15	5.34	5.88	5.34	5.48	1516313
2013-05-16	5.48	5.95	5.44	5.84	996853
2013-05-17	6.04	6.09	5.81	6.00	927579
2013-05-20	6.10	6.43	6.04	6.26	1306196
2013-05-21	6.22	6.45	6.16	6.30	728335
2013-05-22	6.34	7.08	6.26	6.60	3643030
2013-05-23	6.50	6.66	6.20	6.65	1115942
2013-05-24	6.64	6.90	6.56	6.86	899990
2013-05-28	6.95	7.08	6.75	6.87	1865431
2013-05-29	6.81	7.02	6.80	6.97	694818
2013-05-30	7.00	7.10	6.75	6.90	393966
2013-05-31	6.95	6.95	6.71	6.91	817089
2013-06-03	6.95	7.09	6.90	7.00	289353
2013-06-04	6.97	7.09	6.95	7.09	1036112
2013-06-05	7.06	7.08	6.66	6.96	468226
2013-06-06	6.90	6.99	6.70	6.79	310948
2013-06-07	6.85	6.95	6.75	6.82	242898
2013-06-10	7.20	7.20	6.62	6.85	516670
2013-06-11	6.80	6.86	6.75	6.80	141949
2013-06-12	6.80	6.83	6.51	6.58	344755
2013-06-13	6.53	6.62	6.40	6.48	151147
2013-06-14	6.43	6.45	6.30	6.31	144400
2013-06-17	6.48	6.69	6.27	6.65	234132
2013-06-18	6.61	6.78	6.50	6.67	354868
2013-06-19	6.64	6.78	6.59	6.71	154289
2013-06-20	6.63	6.64	6.27	6.44	323433
2013-06-21	6.50	6.54	6.10	6.44	409083
2013-06-24	6.48	6.51	6.17	6.51	209433
2013-06-25	6.50	6.50	6.24	6.40	142746
2013-06-26	6.41	6.41	6.19	6.27	188678
2013-06-27	6.27	6.38	6.16	6.37	201010
2013-06-28	6.40	6.48	6.32	6.43	1377704
2013-07-01	6.43	6.51	6.31	6.40	162307
2013-07-02	6.49	6.69	6.38	6.58	139653
2013-07-03	6.55	6.64	6.45	6.64	64698
2013-07-05	6.73	6.74	6.55	6.68	77152
2013-07-08	6.66	6.72	6.48	6.50	117069
2013-07-09	6.51	6.51	6.32	6.43	82444
2013-07-10	6.38	6.71	6.32	6.66	171403
2013-07-11	6.71	6.71	6.35	6.60	419274
2013-07-12	6.61	6.80	6.35	6.53	564025
2013-07-15	6.55	6.64	6.40	6.54	222032
2013-07-16	6.50	6.61	6.43	6.54	136143
2013-07-17	6.54	6.59	6.47	6.52	153277
2013-07-18	6.55	6.67	6.45	6.59	346275
2013-07-19	6.60	6.72	6.46	6.51	182609
2013-07-22	6.47	6.57	6.39	6.54	103614
2013-07-23	6.56	6.57	6.48	6.54	90970
2013-07-24	6.57	6.85	6.55	6.83	280356
2013-07-25	6.83	7.10	6.78	6.95	361428
2013-07-26	7.05	7.09	6.82	6.84	337932
2013-07-29	6.82	7.18	6.70	6.87	199920
2013-07-30	6.90	7.08	6.69	6.75	636467
2013-07-31	6.75	6.90	6.69	6.85	658626
2013-08-01	6.87	6.92	6.75	6.81	304913
2013-08-02	6.78	6.87	6.55	6.63	218357
2013-08-05	6.66	6.70	6.59	6.69	91412
2013-08-06	6.70	6.71	6.46	6.62	199199
2013-08-07	6.60	6.68	6.55	6.58	470816
2013-08-08	6.56	6.74	6.40	6.61	277188
2013-08-09	6.60	6.61	6.46	6.50	137092
2013-08-12	6.57	6.63	6.41	6.48	119079
2013-08-13	6.52	6.54	6.21	6.24	152084
2013-08-14	6.36	7.39	6.10	6.92	895773
2013-08-15	6.87	6.87	6.58	6.65	206341
2013-08-16	6.66	6.79	6.60	6.64	166687
2013-08-19	8.38	8.40	6.79	6.90	11208678
2013-08-20	6.95	7.20	6.61	6.73	1974017
2013-08-21	6.88	6.89	6.51	6.71	1281764
2013-08-22	6.69	6.75	6.63	6.66	428211
2013-08-23	6.85	7.05	6.81	6.99	979019
2013-08-26	7.00	7.08	6.87	6.92	638101
2013-08-27	6.85	6.96	6.66	6.71	713226
2013-08-28	6.69	6.86	6.69	6.72	514531
2013-08-29	6.69	6.79	6.50	6.61	626025
2013-08-30	6.65	6.67	6.47	6.62	484853
2013-09-03	6.69	6.72	6.60	6.63	432929
2013-09-04	6.60	6.64	6.40	6.53	506146
2013-09-05	6.51	6.70	6.45	6.65	403883
2013-09-06	6.69	6.71	6.60	6.67	188532
2013-09-09	6.67	6.90	6.60	6.83	411254
2013-09-10	6.88	7.00	6.63	6.72	390849
2013-09-11	6.71	6.75	6.60	6.65	451181
2013-09-12	6.69	6.84	6.56	6.58	202895
2013-09-13	6.61	6.68	6.55	6.62	235524
2013-09-16	6.60	6.71	6.51	6.56	290637
2013-09-17	6.56	6.64	6.47	6.49	351246
2013-09-18	6.50	6.66	6.45	6.59	546044
2013-09-19	6.56	6.90	6.55	6.87	754283
2013-09-20	6.85	7.03	6.60	6.85	1196152
2013-09-23	6.86	7.04	6.86	7.01	726406
2013-09-24	7.02	7.22	6.80	7.13	603739
2013-09-25	7.15	7.70	7.13	7.41	1440969
2013-09-26	7.45	7.60	7.32	7.46	668533
2013-09-27	7.46	7.59	7.31	7.45	500963
2013-09-30	7.42	7.45	7.18	7.33	438051
2013-10-01	7.33	7.43	7.14	7.34	285326
2013-10-02	7.31	7.39	6.99	7.03	486865
2013-10-03	7.02	7.13	6.86	7.10	255996
2013-10-04	7.08	7.32	7.08	7.25	222215
2013-10-07	7.22	7.36	7.15	7.23	198333
2013-10-08	7.25	7.35	7.03	7.21	389090
2013-10-09	7.19	7.25	6.97	6.99	551140
2013-10-10	7.02	7.16	6.93	7.06	284215
2013-10-11	7.07	7.07	6.87	6.96	367088
2013-10-14	6.95	6.98	6.80	6.92	359659
2013-10-15	6.92	7.05	6.71	6.72	323370
2013-10-16	6.72	6.89	6.69	6.70	270629
2013-10-17	6.84	6.84	6.46	6.55	398254
2013-10-18	6.58	6.72	6.44	6.69	326810
2013-10-21	6.67	6.67	6.25	6.37	472054
2013-10-22	6.36	6.36	5.84	6.17	734169
2013-10-23	6.15	6.30	5.95	6.05	587479
2013-10-24	6.09	6.45	6.05	6.42	517541
2013-10-25	6.44	6.50	6.26	6.45	323671
2013-10-28	6.44	6.64	6.31	6.60	228992
2013-10-29	6.61	6.88	6.56	6.68	514750
2013-10-30	7.18	7.21	6.76	6.86	615635
2013-10-31	6.84	7.10	6.62	7.07	455488
2013-11-01	7.16	7.20	6.82	7.01	364440
2013-11-04	7.07	7.18	6.76	6.88	462177
2013-11-05	6.85	7.00	6.70	6.88	317840
2013-11-06	6.88	6.99	6.12	6.66	2736659
2013-11-07	6.70	6.79	6.52	6.70	606456
2013-11-08	6.68	7.00	6.50	6.98	746075
2013-11-11	6.96	7.04	6.67	6.85	468874
2013-11-12	6.85	7.02	6.65	6.90	559333
2013-11-13	6.58	7.50	6.50	7.50	1299457
2013-11-14	7.44	7.49	6.87	7.09	884187
2013-11-15	7.05	7.24	7.00	7.12	576793
2013-11-18	7.15	7.18	6.86	6.92	303663
2013-11-19	6.93	7.06	6.75	6.84	266682
2013-11-20	6.83	7.03	6.78	6.95	1255638
2013-11-21	7.00	7.08	6.89	7.07	364886
2013-11-22	7.05	7.15	6.86	6.95	321195
2013-11-25	6.95	7.28	6.88	7.21	658209
2013-11-26	7.25	7.40	7.11	7.17	582939
2013-11-27	7.18	7.21	7.04	7.15	433171
2013-11-29	7.15	7.35	7.04	7.23	496660
2013-12-02	7.25	7.25	7.03	7.06	347366
2013-12-03	7.04	7.10	6.87	6.95	418127
2013-12-04	6.83	7.29	6.77	7.14	619895
2013-12-05	7.11	7.31	6.92	7.27	510434
2013-12-06	7.27	7.50	7.14	7.23	417613
2013-12-09	7.21	7.25	6.99	7.00	211291
2013-12-10	6.98	7.05	6.83	6.99	243521
2013-12-11	7.01	7.07	6.76	6.77	296808
2013-12-12	6.77	6.82	6.62	6.65	287670
2013-12-13	6.63	6.80	6.56	6.66	294692
2013-12-16	6.65	6.96	6.65	6.82	265229
2013-12-17	6.84	7.03	6.70	6.99	267096
2013-12-18	7.03	7.14	6.82	6.87	327194
2013-12-19	6.88	6.90	6.52	6.75	335788
2013-12-20	6.79	6.95	6.70	6.85	525981
2013-12-23	6.85	7.45	6.85	7.40	776772
2013-12-24	8.82	9.05	8.12	8.38	6644855
2013-12-26	8.36	8.36	7.66	7.95	1528430
2013-12-27	7.95	8.10	7.55	7.96	903940
2013-12-30	7.96	8.04	7.66	7.75	502049
2013-12-31	7.70	7.73	7.50	7.54	540000
2014-01-02	7.51	7.75	7.36	7.65	559735
2014-01-03	8.00	8.19	7.71	8.05	755909
2014-01-06	8.19	8.19	7.90	8.11	483966
2014-01-07	8.19	8.29	8.15	8.20	376782
2014-01-08	8.15	8.34	8.11	8.31	426199
2014-01-09	8.27	8.40	8.11	8.19	407002
2014-01-10	8.22	8.40	8.10	8.38	448413
2014-01-13	8.33	8.51	8.00	8.04	492343
2014-01-14	8.04	8.30	8.04	8.22	532220
2014-01-15	8.24	8.35	8.16	8.30	286026
2014-01-16	8.26	8.42	8.25	8.40	325445
2014-01-17	8.40	8.48	8.19	8.47	334100
2014-01-21	8.48	9.40	8.42	9.24	1126283
2014-01-22	9.22	9.75	9.16	9.64	1453669
2014-01-23	9.58	9.61	9.25	9.56	433219
2014-01-24	9.51	9.65	9.09	9.14	533627
2014-01-27	9.25	10.05	8.90	9.44	1135579
2014-01-28	9.48	9.80	9.32	9.74	458289
2014-01-29	9.70	10.12	9.25	9.95	980433
2014-01-30	9.96	10.20	9.72	9.79	693847
2014-01-31	9.68	9.87	9.50	9.77	461965
2014-02-03	10.00	10.02	9.37	9.41	307981
2014-02-04	9.41	9.52	9.26	9.48	247453
2014-02-05	9.45	9.52	9.29	9.49	239375
2014-02-06	9.53	9.58	9.19	9.20	416136
2014-02-07	9.19	9.50	9.13	9.46	503792
2014-02-10	9.44	9.69	9.10	9.23	601832
2014-02-11	9.23	9.41	9.13	9.27	464314
2014-02-12	9.25	9.39	9.18	9.23	281503
2014-02-13	9.24	9.27	9.11	9.21	438007
2014-02-14	9.21	9.25	8.80	9.00	355146
2014-02-18	9.00	9.26	8.98	9.19	395413
2014-02-19	9.16	9.34	9.13	9.14	306774
2014-02-20	9.11	9.47	9.05	9.39	338067
2014-02-21	9.37	9.87	9.37	9.84	332488
2014-02-24	9.99	10.05	9.85	9.93	547537
2014-02-25	9.90	10.20	9.90	10.01	844398
2014-02-26	9.99	10.15	9.84	9.98	255333
2014-02-27	9.94	10.35	9.89	10.26	806576
2014-02-28	10.28	10.30	10.00	10.04	405185
2014-03-03	9.98	10.19	9.63	10.05	310071
2014-03-04	10.13	10.52	10.12	10.25	833545
2014-03-05	10.27	10.55	9.94	10.02	823761
2014-03-06	10.02	10.12	9.66	9.74	307320
2014-03-07	9.76	9.92	8.90	9.18	1647345
2014-03-10	9.18	9.37	9.07	9.20	379207
2014-03-11	9.19	9.34	8.85	8.89	376344
2014-03-12	8.83	9.38	8.53	9.15	1016500
2014-03-13	9.21	10.10	8.85	9.76	1294227
2014-03-14	9.91	10.16	9.69	10.07	977113
2014-03-17	10.17	10.21	9.77	9.90	454871
2014-03-18	9.94	10.11	9.80	10.01	655237
2014-03-19	9.98	10.10	9.65	9.74	448200
2014-03-20	9.68	9.88	9.55	9.61	365557
2014-03-21	9.61	9.66	9.11	9.11	427341
2014-03-24	9.16	9.16	8.54	8.63	701384
2014-03-25	8.65	8.99	8.40	8.64	485799
2014-03-26	8.72	8.81	8.45	8.50	536178
2014-03-27	8.53	8.80	8.30	8.49	485622
2014-03-28	8.47	8.76	8.41	8.55	688878
2014-03-31	8.60	9.09	8.58	8.94	838848
2014-04-01	8.96	9.65	8.84	9.55	774396
2014-04-02	9.61	9.89	9.55	9.76	642004
2014-04-03	9.72	9.76	9.24	9.56	611328
2014-04-04	9.64	9.68	9.10	9.32	505864
2014-04-07	9.27	9.48	8.79	8.84	651079
2014-04-08	8.95	9.06	8.69	8.77	479868
2014-04-09	8.77	9.05	8.77	8.86	339278
2014-04-10	8.88	9.01	8.35	8.47	344741
2014-04-11	8.39	8.56	7.82	7.93	694222
2014-04-14	8.00	8.19	7.63	7.81	343159
2014-04-15	7.81	7.92	7.28	7.92	454759
2014-04-16	7.95	8.21	7.77	8.19	255276
2014-04-17	8.14	8.48	8.02	8.26	253358
2014-04-21	8.26	8.63	8.16	8.61	340385
2014-04-22	8.58	8.86	8.34	8.38	532158
2014-04-23	8.34	8.46	7.88	8.06	522939
2014-04-24	8.14	8.14	7.73	8.00	323171
2014-04-25	7.94	7.94	7.67	7.68	311512
2014-04-28	7.67	7.76	7.26	7.57	422320
2014-04-29	7.58	7.82	7.46	7.57	414705
2014-04-30	7.52	8.21	7.42	8.21	500891
2014-05-01	8.16	8.38	8.01	8.17	299315
2014-05-02	8.16	8.16	7.99	8.00	239903
2014-05-05	7.94	8.04	7.82	7.98	272031
2014-05-06	7.94	7.99	7.66	7.70	192439
2014-05-07	7.68	7.76	7.41	7.63	282723
2014-05-08	7.64	7.79	7.30	7.32	236095
2014-05-09	7.20	7.80	7.15	7.73	422348
2014-05-12	7.80	7.96	7.51	7.57	410600
2014-05-13	7.32	7.87	7.09	7.80	381268
2014-05-14	7.60	8.06	7.58	7.94	620997
2014-05-15	7.95	8.08	7.50	8.06	402030
2014-05-16	8.00	8.33	7.93	8.23	590868
2014-05-19	8.17	8.76	8.12	8.49	882716
2014-05-20	8.49	9.04	8.23	8.83	673389
2014-05-21	8.80	9.16	8.74	8.75	642382
2014-05-22	8.83	8.89	8.50	8.52	519743
2014-05-23	8.54	8.96	8.45	8.70	560388
2014-05-27	8.74	8.94	8.55	8.65	609359
2014-05-28	8.67	8.78	8.43	8.63	228907
2014-05-29	8.62	9.00	8.62	8.88	453426
2014-05-30	8.83	8.97	8.82	8.91	439031
2014-06-02	8.97	8.97	8.58	8.71	271076
2014-06-03	8.66	8.85	8.50	8.61	431878
2014-06-04	8.56	9.09	8.56	8.99	490961
2014-06-05	8.98	9.26	8.90	9.20	260857
2014-06-06	9.21	9.35	9.14	9.32	235580
2014-06-09	9.35	9.63	9.28	9.56	277825
2014-06-10	9.52	9.74	9.48	9.73	240299
2014-06-11	9.64	9.89	9.48	9.72	264059
2014-06-12	9.71	9.97	9.65	9.83	346187
2014-06-13	9.89	10.41	9.73	10.23	847513
2014-06-16	10.31	10.68	9.99	10.46	699585
2014-06-17	10.49	10.94	10.33	10.69	614521
2014-06-18	10.66	10.85	10.46	10.72	438917
2014-06-19	10.75	10.75	10.40	10.58	227370
2014-06-20	10.64	10.73	10.57	10.72	530201
2014-06-23	10.76	10.99	10.60	10.74	365266
2014-06-24	10.73	10.91	10.44	10.54	543217
2014-06-25	10.47	10.79	10.31	10.66	401729
2014-06-26	10.66	10.80	10.60	10.64	270681
2014-06-27	10.56	10.94	10.49	10.85	1601064
2014-06-30	10.81	11.20	10.81	10.95	458996
2014-07-01	10.95	11.16	10.83	10.99	448335
2014-07-02	11.42	11.47	11.06	11.13	779301
2014-07-03	11.20	11.20	10.89	11.11	177434
2014-07-07	11.02	11.17	10.35	10.38	298406
2014-07-08	10.51	10.85	10.23	10.70	493985
2014-07-09	10.70	10.82	10.45	10.78	245969
2014-07-10	10.46	11.03	10.44	10.64	222922
2014-07-11	10.60	10.99	10.44	10.52	155569
2014-07-14	10.65	10.96	10.50	10.76	281928
2014-07-15	10.72	10.84	10.05	10.07	387429
2014-07-16	10.25	10.25	9.45	9.50	639102
2014-07-17	9.48	9.73	9.23	9.28	537448
2014-07-18	9.25	9.36	9.16	9.25	474289
2014-07-21	9.20	9.24	9.07	9.20	634250
2014-07-22	9.20	9.33	9.09	9.12	426196
2014-07-23	9.20	9.29	9.00	9.23	1710336
2014-07-24	9.25	9.54	9.12	9.18	220720
2014-07-25	9.15	9.29	8.92	8.94	320776
2014-07-28	8.92	9.09	8.72	8.97	331064
2014-07-29	8.97	9.04	8.78	8.85	220168
2014-07-30	8.92	9.12	8.85	9.06	214563
2014-07-31	8.94	9.00	8.60	8.66	255870
2014-08-01	8.64	8.82	8.38	8.56	214629
2014-08-04	8.61	8.84	8.42	8.58	232101
2014-08-05	8.54	8.71	8.29	8.43	279143
2014-08-06	8.36	8.54	8.28	8.36	228365
2014-08-07	8.39	8.55	8.11	8.15	503120
2014-08-08	8.17	8.50	8.09	8.48	352756
2014-08-11	8.52	8.60	8.09	8.33	486331
2014-08-12	9.50	9.51	8.76	9.07	1178281
2014-08-13	9.12	9.50	8.94	9.39	665302
2014-08-14	9.69	9.78	9.23	9.30	717415
2014-08-15	9.41	9.60	8.88	9.00	675151
2014-08-18	9.04	9.21	8.92	9.01	487161
2014-08-19	9.00	9.09	8.86	8.96	521780
2014-08-20	8.90	9.02	8.84	8.85	351685
2014-08-21	8.95	9.01	8.56	8.59	349836
2014-08-22	8.59	9.04	8.49	8.99	443010
2014-08-25	9.07	9.10	8.80	8.85	368233
2014-08-26	8.85	9.20	8.85	8.96	712392
2014-08-27	8.95	9.05	8.89	8.96	203119
2014-08-28	8.94	9.04	8.78	8.81	646381
2014-08-29	8.83	9.09	8.80	9.06	457548
2014-09-02	9.11	9.18	8.87	8.94	440243
2014-09-03	8.95	9.07	8.70	8.74	365867
2014-09-04	8.78	8.86	8.35	8.36	559104
2014-09-05	8.38	8.43	8.25	8.40	316060
2014-09-08	8.37	8.49	8.33	8.45	277901
2014-09-09	8.46	8.55	8.40	8.43	242202
2014-09-10	8.59	8.90	8.49	8.75	618829
2014-09-11	8.66	8.77	8.45	8.53	254257
2014-09-12	8.53	8.53	8.16	8.28	426459
2014-09-15	8.25	8.40	8.10	8.13	251555
2014-09-16	8.13	8.29	7.94	8.25	248824
2014-09-17	8.24	8.61	8.24	8.43	291561
2014-09-18	8.44	8.55	8.39	8.41	236471
2014-09-19	8.43	8.48	8.15	8.19	472802
2014-09-22	8.15	8.15	7.98	7.99	286323
2014-09-23	8.30	8.56	8.11	8.25	696696
2014-09-24	8.25	8.43	8.14	8.40	530154
2014-09-25	8.40	8.52	8.18	8.30	367369
2014-09-26	8.34	8.38	8.15	8.31	389987
2014-09-29	8.21	8.85	8.20	8.84	714426
2014-09-30	8.85	8.85	8.62	8.69	548326
2014-10-01	8.73	8.73	8.26	8.37	368586
2014-10-02	8.35	8.66	8.24	8.58	402258
2014-10-03	8.69	8.99	8.54	8.73	426666
2014-10-06	8.76	8.87	8.48	8.60	446483
2014-10-07	8.52	8.56	8.30	8.30	251660
2014-10-08	8.28	8.40	8.00	8.38	384979
2014-10-09	8.35	8.45	8.23	8.41	401466
2014-10-10	8.39	8.53	8.16	8.17	277393
2014-10-13	8.16	8.32	7.90	7.93	279959
2014-10-14	8.03	8.20	7.68	7.79	368907
2014-10-15	7.68	8.18	7.53	8.16	326710
2014-10-16	8.03	8.45	8.03	8.39	271246
2014-10-17	8.48	8.48	7.85	7.88	280573
2014-10-20	7.85	8.04	7.74	7.79	186722
2014-10-21	7.84	7.92	7.34	7.80	602252
2014-10-22	7.82	7.99	7.68	7.84	193646
2014-10-23	7.97	8.13	7.45	7.49	483095
2014-10-24	7.46	7.63	7.42	7.51	268190
2014-10-27	7.46	7.62	7.31	7.58	163762
2014-10-28	7.61	7.89	7.46	7.85	244054
2014-10-29	7.88	8.08	7.54	7.70	411216
2014-10-30	7.64	8.13	7.63	8.05	239062
2014-10-31	8.24	8.28	7.96	8.03	208555
2014-11-03	8.07	8.07	7.85	7.90	139401
2014-11-04	7.85	7.91	7.78	7.83	130835
2014-11-05	7.89	8.17	7.76	7.86	262712
2014-11-06	7.89	8.09	7.78	8.02	351795
2014-11-07	8.03	8.03	7.64	7.84	393731
2014-11-10	7.85	8.20	7.74	8.07	369170
2014-11-11	8.07	8.16	7.81	7.91	558766
2014-11-12	8.47	8.62	8.12	8.40	1220631
2014-11-13	8.47	8.70	8.40	8.48	174819
2014-11-14	8.48	8.60	8.32	8.47	363664
2014-11-17	8.48	8.59	8.25	8.26	262257
2014-11-18	8.27	9.09	8.27	9.07	880639
2014-11-19	9.00	9.10	8.64	8.79	326706
2014-11-20	8.76	9.14	8.70	8.98	594914
2014-11-21	9.09	9.10	8.85	8.88	431170
2014-11-24	8.94	9.08	8.80	8.93	663854
2014-11-25	8.94	9.00	8.86	8.90	331414
2014-11-26	8.86	9.00	8.86	8.94	179110
2014-11-28	8.92	9.09	8.84	8.86	140617
2014-12-01	8.82	8.90	8.71	8.79	199733
2014-12-02	8.82	9.02	8.71	8.95	346972
2014-12-03	8.94	9.53	8.90	9.49	1106599
2014-12-04	9.21	9.44	8.87	8.90	619508
2014-12-05	8.95	9.11	8.90	8.95	398570
2014-12-08	8.94	9.02	8.53	8.83	508733
2014-12-09	8.75	8.90	8.63	8.80	465722
2014-12-10	8.79	8.84	8.71	8.72	357136
2014-12-11	8.71	8.94	8.61	8.70	433090
2014-12-12	8.60	8.84	8.53	8.72	369741
2014-12-15	8.75	8.86	8.61	8.64	515699
2014-12-16	8.62	8.81	8.59	8.72	554780
2014-12-17	8.72	8.78	8.65	8.74	350295
2014-12-18	8.83	9.04	8.75	8.94	696592
2014-12-19	8.92	8.99	8.80	8.91	551507
2014-12-22	8.96	9.05	8.78	8.86	409112
2014-12-23	8.88	8.90	8.34	8.37	429969
2014-12-24	8.36	8.70	8.34	8.52	223160
2014-12-26	8.52	8.66	8.45	8.65	173574
2014-12-29	8.68	8.72	8.22	8.35	290210
2014-12-30	8.31	8.37	8.05	8.14	411717
2014-12-31	8.15	8.45	8.15	8.30	356261
2015-01-02	8.37	8.43	8.17	8.22	210716
2015-01-05	8.18	8.41	8.05	8.22	536882
2015-01-06	8.22	8.45	7.97	8.18	448200
2015-01-07	8.22	8.54	8.13	8.41	214364
2015-01-08	8.45	8.82	8.39	8.72	393160
2015-01-09	8.73	8.97	8.52	8.76	237965
2015-01-12	8.74	9.02	8.58	8.71	295584
2015-01-13	8.80	9.02	8.70	8.75	306896
2015-01-14	8.68	9.20	8.68	8.98	576801
2015-01-15	8.97	9.25	8.50	8.68	574878
2015-01-16	8.70	9.10	8.70	9.04	322375
2015-01-20	9.15	9.20	8.86	9.00	238965
2015-01-21	8.94	9.14	8.48	8.52	254457
2015-01-22	8.52	8.74	8.25	8.54	407972
2015-01-23	8.53	8.68	8.46	8.57	157876
2015-01-26	8.61	8.77	8.36	8.48	287551
2015-01-27	8.37	8.75	8.37	8.63	204044
2015-01-28	8.66	8.86	8.55	8.67	303546
2015-01-29	8.66	8.87	8.60	8.82	162259
2015-01-30	8.79	8.95	8.45	8.50	277031
2015-02-02	8.51	8.57	8.30	8.44	224177
2015-02-03	8.44	8.62	8.28	8.57	163223
2015-02-04	8.51	8.58	8.20	8.47	228042
2015-02-05	8.52	8.83	8.52	8.76	259909
2015-02-06	8.78	8.79	8.50	8.50	103962
2015-02-09	8.50	8.75	8.36	8.37	136402
2015-02-10	8.45	8.80	8.43	8.64	208517
2015-02-11	8.63	8.76	8.43	8.51	155798
2015-02-12	8.55	8.61	8.32	8.58	229109
2015-02-13	8.59	8.90	8.40	8.80	315672
2015-02-17	8.83	9.04	8.64	8.74	156358
2015-02-18	8.74	8.92	8.61	8.82	98681
2015-02-19	8.83	8.89	8.58	8.59	208518
2015-02-20	8.61	8.74	8.50	8.67	170890
2015-02-23	8.67	8.84	8.59	8.75	194126
2015-02-24	8.71	8.93	8.68	8.80	300989
2015-02-25	8.84	9.35	8.63	9.34	373084
2015-02-26	9.30	9.36	9.15	9.18	262327
2015-02-27	9.21	9.21	8.80	8.99	264238
2015-03-02	9.00	9.38	8.90	9.26	362799
2015-03-03	9.21	9.35	9.00	9.13	430015
2015-03-04	9.07	9.77	9.05	9.46	650053
2015-03-05	9.56	9.99	9.47	9.89	602523
2015-03-06	9.82	10.00	9.53	9.79	414551
2015-03-09	9.76	9.93	9.52	9.90	576348
2015-03-10	9.83	9.98	9.66	9.93	852145
2015-03-11	10.48	11.40	10.40	11.00	4622578
2015-03-12	11.22	11.45	10.99	11.41	1561273
2015-03-13	11.41	11.83	11.23	11.77	1714084
2015-03-16	11.79	11.94	11.06	11.17	846468
2015-03-17	11.16	11.40	11.02	11.08	561571
2015-03-18	11.08	11.37	11.02	11.20	408625
2015-03-19	11.19	11.69	11.14	11.46	741491
2015-03-20	11.51	11.70	11.27	11.35	609167
2015-03-23	11.32	11.53	11.20	11.46	459954
2015-03-24	11.50	12.11	11.22	11.58	1642527
2015-03-25	11.68	11.89	10.60	10.67	794722
2015-03-26	10.42	11.44	10.28	11.32	798418
2015-03-27	11.37	11.85	11.32	11.78	972473
2015-03-30	11.90	12.24	11.64	11.76	488234
2015-03-31	11.72	12.38	11.53	12.09	815527
2015-04-01	12.10	13.04	11.84	12.76	1383734
2015-04-02	12.80	12.93	12.24	12.41	637042
2015-04-06	12.30	12.49	12.17	12.20	292676
2015-04-07	12.23	12.55	12.23	12.49	677681
2015-04-08	12.50	12.70	12.44	12.53	444054
2015-04-09	12.55	12.59	12.19	12.50	327469
2015-04-10	12.56	12.94	12.41	12.84	856939
2015-04-13	12.96	13.18	12.68	13.07	699029
2015-04-14	13.12	13.32	13.07	13.19	568334
2015-04-15	13.33	13.64	13.22	13.49	494286
2015-04-16	13.57	13.68	13.26	13.49	692248
2015-04-17	13.38	13.54	13.33	13.47	573067
2015-04-20	13.52	13.63	13.27	13.41	484782
2015-04-21	13.51	13.90	13.45	13.77	576668
2015-04-22	13.81	13.89	13.48	13.67	301733
2015-04-23	13.68	13.97	13.50	13.94	304429
2015-04-24	13.97	14.07	13.66	13.76	295846
2015-04-27	13.84	13.84	12.80	13.05	993934
2015-04-28	13.08	13.35	12.57	13.24	475308
2015-04-29	13.21	13.34	12.96	13.17	562736
2015-04-30	13.11	13.25	12.72	12.80	697940
2015-05-01	12.90	13.16	12.52	12.82	685457
2015-05-04	12.67	13.37	12.67	13.25	683927
2015-05-05	13.14	13.14	12.46	12.54	491137
2015-05-06	12.09	12.36	11.11	12.31	1126317
2015-05-07	12.43	13.27	12.32	13.00	715852
2015-05-08	13.22	13.34	12.72	13.17	589030
2015-05-11	13.22	13.37	13.05	13.16	480817
2015-05-12	13.11	13.45	13.01	13.23	647847
2015-05-13	13.32	13.44	13.09	13.25	962776
2015-05-14	13.33	13.50	13.15	13.42	1429295
2015-05-15	13.39	13.39	13.11	13.13	334771
2015-05-18	13.12	13.34	13.00	13.15	646385
2015-05-19	13.18	13.42	13.07	13.20	465558
2015-05-20	13.33	13.33	13.15	13.25	1010178
2015-05-21	13.18	13.50	13.00	13.26	3100886
2015-05-22	13.26	13.52	13.23	13.44	860943
2015-05-26	13.54	13.54	13.19	13.20	610561
2015-05-27	13.25	13.51	13.10	13.51	891451
2015-05-28	13.45	13.62	13.35	13.48	648704
2015-05-29	13.49	14.28	13.33	14.22	1248448
2015-06-01	14.38	14.46	13.51	14.00	826590
2015-06-02	14.04	14.81	13.88	14.54	1394781
2015-06-03	14.73	14.80	14.44	14.59	798297
2015-06-04	14.42	15.11	14.39	14.63	834708
2015-06-05	15.23	15.60	15.16	15.43	1850414
2015-06-08	15.40	15.93	15.39	15.70	1191819
2015-06-09	15.82	16.18	15.43	16.02	2243912
2015-06-10	16.05	16.24	15.53	15.90	4233198
2015-06-11	15.89	16.55	15.80	16.23	1386496
2015-06-12	16.58	18.33	16.38	18.10	3291483
2015-06-15	18.03	18.55	17.57	18.37	1609094
2015-06-16	16.53	17.42	15.61	16.90	3308658
2015-06-17	16.90	17.20	15.92	16.01	2303210
2015-06-18	16.47	17.44	16.00	17.09	4055095
2015-06-19	17.16	17.16	16.30	16.59	1387050
2015-06-22	16.53	16.80	16.30	16.76	902711
2015-06-23	16.70	16.79	16.35	16.74	744861
2015-06-24	16.66	17.22	16.51	16.87	934673
2015-06-25	16.92	17.20	16.78	17.01	639675
2015-06-26	16.96	17.04	16.50	16.65	1095561
2015-06-29	16.43	16.90	16.25	16.33	628141
2015-06-30	16.50	16.99	16.49	16.98	1017391
2015-07-01	17.13	17.48	16.81	16.96	973652
2015-07-02	17.01	17.05	16.67	16.75	534187
2015-07-06	16.59	17.36	16.41	17.30	666019
2015-07-07	17.24	17.85	16.98	17.66	1126804
2015-07-08	17.55	17.82	17.15	17.22	1420335
2015-07-09	17.35	17.62	16.74	16.81	885135
2015-07-10	16.49	18.20	16.41	18.07	1045658
2015-07-13	18.28	19.55	18.27	18.92	1531798
2015-07-14	19.04	19.24	18.68	19.12	840774
2015-07-15	19.16	19.83	19.08	19.20	976240
2015-07-16	19.33	20.62	19.30	20.00	887426
2015-07-17	20.00	20.56	19.66	20.15	764025
2015-07-20	20.27	20.87	19.17	19.53	930537
2015-07-21	19.60	19.89	19.21	19.88	526435
2015-07-22	19.68	20.13	19.43	20.13	557642
2015-07-23	20.15	20.59	19.86	19.98	497307
2015-07-24	19.87	20.45	19.78	20.11	683761
2015-07-27	20.03	20.29	19.65	20.02	556288
2015-07-28	20.18	21.24	19.93	21.19	927597
2015-07-29	21.29	21.50	20.08	20.45	908696
2015-07-30	20.31	20.75	19.60	20.40	690110
2015-07-31	20.52	21.54	20.36	21.21	747231
2015-08-03	21.34	22.07	20.62	21.10	804121
2015-08-04	21.19	21.51	21.00	21.26	687998
2015-08-05	22.34	23.30	19.01	19.22	2546523
2015-08-06	18.51	19.84	18.31	18.54	1135291
2015-08-07	18.40	18.59	16.88	17.60	1019369
2015-08-10	17.69	18.13	17.33	17.84	765327
2015-08-11	17.81	18.29	17.60	17.74	641768
2015-08-12	17.63	18.34	17.35	18.06	589421
2015-08-13	17.83	18.27	17.39	17.43	524627
2015-08-14	17.35	17.54	16.52	17.44	888292
2015-08-17	17.31	18.56	17.07	18.37	695523
2015-08-18	18.40	18.46	17.38	17.45	615953
2015-08-19	17.30	18.58	17.11	18.41	867385
2015-08-20	18.15	18.58	16.57	16.77	779553
2015-08-21	16.49	17.20	16.11	16.73	911092
2015-08-24	15.63	16.33	14.53	15.39	838214
2015-08-25	16.27	16.27	15.52	15.74	802343
2015-08-26	16.12	16.57	15.68	16.48	661038
2015-08-27	16.63	17.52	16.51	17.52	816968
2015-08-28	17.49	17.96	17.30	17.80	681158
2015-08-31	17.61	18.22	17.51	18.15	796162
2015-09-01	17.64	19.09	17.57	18.83	1455490
2015-09-02	19.05	19.77	18.23	19.75	1070105
2015-09-03	19.96	20.46	19.17	19.66	972654
2015-09-04	19.52	20.11	18.96	19.62	691121
2015-09-08	19.99	20.00	19.21	19.96	632134
2015-09-09	20.10	20.10	18.49	18.73	873778
2015-09-10	18.70	19.49	18.62	19.45	657259
2015-09-11	19.42	20.25	19.30	20.20	686981
2015-09-14	20.16	21.00	19.81	20.16	1140403
2015-09-15	20.21	20.50	20.03	20.22	486811
2015-09-16	20.30	20.52	19.65	20.45	615033
2015-09-17	20.37	21.32	20.16	21.14	1008605
2015-09-18	20.83	21.65	20.35	20.97	4091707
2015-09-21	21.38	21.38	19.32	19.45	726653
2015-09-22	18.96	20.08	18.75	19.28	823709
2015-09-23	19.41	19.62	19.08	19.17	641741
2015-09-24	19.06	19.13	17.69	18.21	748186
2015-09-25	18.38	18.41	16.29	16.57	883942
2015-09-28	16.56	16.74	14.14	14.51	1360275
2015-09-29	14.59	15.18	13.32	13.62	1447553
2015-09-30	14.00	14.18	13.43	14.03	945228
2015-10-01	14.20	14.36	13.53	14.15	889870
2015-10-02	13.99	15.65	13.86	15.33	984507
2015-10-05	15.45	15.58	14.58	15.01	774572
2015-10-06	14.91	15.09	13.50	13.77	601477
2015-10-07	13.82	14.69	13.17	14.47	1034406
2015-10-08	14.47	14.52	13.79	14.32	802526
2015-10-09	14.38	14.93	14.17	14.48	497160
2015-10-12	14.57	14.79	14.05	14.61	664136
2015-10-13	14.55	15.24	14.43	14.69	970603
2015-10-14	14.69	15.20	13.73	13.94	645209
2015-10-15	14.26	16.39	13.97	16.21	1433037
2015-10-16	16.31	16.45	15.77	16.31	978606
2015-10-19	16.27	17.80	16.01	17.38	780891
2015-10-20	17.41	17.46	15.64	15.79	789306
2015-10-21	15.81	16.05	15.05	15.81	805128
2015-10-22	15.86	15.86	14.80	15.27	626492
2015-10-23	15.44	16.32	15.40	15.97	626093
2015-10-26	15.88	16.36	15.36	15.59	418832
2015-10-27	15.68	16.06	15.42	15.70	388351
2015-10-28	16.05	17.14	15.60	16.91	835063
2015-10-29	16.89	17.60	16.47	16.53	473945
2015-10-30	16.60	17.07	16.21	16.50	552228
2015-11-02	16.50	17.55	16.44	17.22	732261
2015-11-03	17.29	18.22	16.85	17.78	795007
2015-11-04	18.88	20.39	17.78	18.26	1220110
2015-11-05	18.18	18.26	17.12	17.78	632994
2015-11-06	17.62	18.30	17.08	18.11	602855
2015-11-09	18.11	18.55	18.02	18.27	667567
2015-11-10	18.15	19.22	18.05	18.86	668131
2015-11-11	18.86	18.95	17.57	17.59	624888
2015-11-12	16.29	16.42	13.76	16.32	2574399
2015-11-13	16.26	16.82	15.97	16.20	941512
2015-11-16	16.09	16.40	15.84	16.11	667287
2015-11-17	16.01	16.85	15.94	16.68	827480
2015-11-18	16.70	16.80	16.15	16.51	770983
2015-11-19	16.63	16.63	15.79	15.97	671908
2015-11-20	15.97	15.97	15.44	15.45	733179
2015-11-23	15.58	15.84	15.14	15.33	1086549
2015-11-24	15.32	16.43	15.24	16.29	840413
2015-11-25	16.22	16.68	16.22	16.37	542111
2015-11-27	16.38	16.80	16.16	16.66	245635
2015-11-30	16.78	16.79	15.72	16.16	500008
2015-12-01	16.37	16.79	16.24	16.71	593924
2015-12-02	16.63	16.91	16.22	16.26	561322
2015-12-03	16.11	16.19	15.14	15.45	627209
2015-12-04	14.97	15.00	14.01	14.58	1990272
2015-12-07	14.65	14.85	14.12	14.44	964256
2015-12-08	14.05	14.94	14.01	14.82	652140
2015-12-09	14.80	14.90	14.30	14.59	632623
2015-12-10	14.63	14.86	14.14	14.24	906100
2015-12-11	14.00	14.19	12.95	13.17	1352634
2015-12-14	13.07	13.32	12.54	12.78	1036041
2015-12-15	12.93	13.41	12.89	13.25	823253
2015-12-16	13.49	13.79	13.27	13.65	719717
2015-12-17	13.81	14.06	13.36	13.84	650608
2015-12-18	13.73	14.44	13.00	14.13	1823030
2015-12-21	14.22	14.36	13.80	14.22	563219
2015-12-22	14.22	14.37	13.78	14.10	519928
2015-12-23	14.25	14.50	13.97	14.33	532176
2015-12-24	14.28	14.30	14.02	14.14	223494
2015-12-28	13.84	14.14	13.43	14.00	715568
2015-12-29	13.76	14.00	13.26	13.47	803058
2015-12-30	13.51	13.79	13.40	13.69	345242
2015-12-31	13.66	13.74	13.39	13.44	623080
2016-01-04	13.16	13.44	12.90	13.14	766892
2016-01-05	13.23	13.89	12.95	13.43	596146
2016-01-06	13.32	13.32	12.59	12.70	614322
2016-01-07	12.39	12.84	12.22	12.78	819943
2016-01-08	12.91	12.91	11.61	11.69	931613
2016-01-11	11.82	11.83	10.75	11.25	1582092
2016-01-12	11.49	11.82	11.19	11.48	711580
2016-01-13	11.34	11.76	10.71	10.87	748959
2016-01-14	11.07	11.53	10.46	11.34	526338
2016-01-15	10.92	11.33	10.47	11.29	652022
2016-01-19	11.52	11.85	10.89	11.14	758253
2016-01-20	10.92	12.58	10.75	12.29	968362
2016-01-21	12.27	12.49	11.73	11.75	550020
2016-01-22	12.02	12.49	11.75	12.47	497989
2016-01-25	12.35	12.85	11.87	11.92	479690
2016-01-26	11.97	12.01	11.32	11.75	394383
2016-01-27	11.70	11.98	10.79	11.04	431814
2016-01-28	11.16	11.25	10.32	10.60	612082
2016-01-29	10.56	11.50	10.42	11.34	819264
2016-02-01	11.23	11.60	10.78	11.27	525322
2016-02-02	11.12	11.12	10.60	10.73	407282
2016-02-03	10.84	10.84	10.10	10.60	362156
2016-02-04	10.52	10.79	9.83	10.13	756524
2016-02-05	10.08	14.59	9.51	12.13	4673846
2016-02-08	12.24	13.94	11.79	12.54	2999190
2016-02-09	12.16	12.94	11.83	12.13	1210834
2016-02-10	12.31	13.27	12.20	12.48	911098
2016-02-11	12.17	12.48	11.98	12.36	614974
2016-02-12	12.46	12.86	12.05	12.84	640296
2016-02-16	13.04	13.26	12.73	13.14	559233
2016-02-17	13.24	13.71	12.83	13.35	567082
2016-02-18	13.32	13.32	12.84	13.12	598226
2016-02-19	13.01	13.79	12.75	13.64	562237
2016-02-22	13.89	13.91	13.40	13.62	589768
2016-02-23	13.42	13.76	13.15	13.35	437375
2016-02-24	13.13	13.70	12.92	13.53	397793
2016-02-25	13.57	13.61	12.80	13.19	515944
2016-02-26	13.31	13.57	13.00	13.25	447824
2016-02-29	13.22	13.50	12.53	12.54	765583
2016-03-01	12.72	13.12	12.15	12.98	879065
2016-03-02	12.85	13.64	12.80	12.98	753261
2016-03-03	14.04	14.95	13.23	13.99	1552757
2016-03-04	14.00	14.75	13.59	14.38	1653546
2016-03-07	14.27	15.07	14.04	14.85	1239787
2016-03-08	14.81	15.16	14.60	14.85	1240290
2016-03-09	14.65	15.77	14.25	15.21	1382347
2016-03-10	15.44	15.99	15.23	15.21	1283978
2016-03-11	15.51	15.87	15.38	15.65	782175
2016-03-14	15.48	15.80	15.36	15.50	575092
2016-03-15	15.36	15.54	14.30	14.59	676323
2016-03-16	14.53	15.02	14.38	14.53	342074
2016-03-17	14.51	14.79	13.42	13.89	730781
2016-03-18	13.98	14.34	13.43	14.09	1240969
2016-03-21	14.06	14.75	14.02	14.72	528780
2016-03-22	14.72	15.11	14.62	15.00	649964
2016-03-23	15.02	15.22	14.67	14.67	613422
2016-03-24	14.67	14.77	14.16	14.40	497936
2016-03-28	14.56	14.63	14.03	14.12	130032
2016-03-29	14.02	15.51	13.92	14.12	1166254
2016-03-30	15.70	15.71	14.82	15.03	637379
2016-03-31	15.11	15.51	15.00	15.03	897915
2016-04-01	15.20	16.33	14.93	16.21	848436
2016-04-04	16.26	16.60	15.97	16.22	689089
2016-04-05	16.11	16.20	15.87	16.18	495313
2016-04-06	16.20	16.80	16.19	16.69	552420
2016-04-07	16.67	17.12	16.49	16.72	799485
2016-04-08	16.93	17.15	16.51	16.72	476791
2016-04-11	16.88	16.93	16.19	16.55	546255
2016-04-12	16.56	16.87	16.34	16.58	438689
2016-04-13	16.70	16.74	16.29	16.54	698121
2016-04-14	16.55	16.63	16.19	16.37	282904
2016-04-15	16.32	16.51	15.92	16.32	402315
2016-04-18	16.18	16.90	16.12	16.77	1075329
2016-04-19	17.03	17.10	15.99	16.30	486578
2016-04-20	16.41	16.79	16.24	16.58	449449
2016-04-21	16.50	17.17	16.41	17.16	711340
2016-04-22	17.22	17.82	17.22	17.81	615615
2016-04-25	17.82	17.91	17.31	17.55	539918
2016-04-26	17.56	17.57	16.88	17.21	482246
2016-04-27	17.17	17.39	16.87	17.08	355923
2016-04-28	17.07	17.49	16.82	17.17	523512
2016-04-29	17.02	17.20	16.80	17.16	479303
2016-05-02	17.16	17.16	16.34	16.87	564186
2016-05-03	16.77	16.93	16.43	16.54	381043
2016-05-04	15.84	16.05	15.28	15.90	808416
2016-05-05	16.07	16.24	15.49	15.63	525939
2016-05-06	15.62	16.00	14.14	15.12	1218092
2016-05-09	15.48	16.10	15.20	15.92	479933
2016-05-10	16.17	16.60	15.78	16.25	447309
2016-05-11	16.13	16.79	16.13	16.18	479576
2016-05-12	16.34	16.55	15.93	16.27	577654
2016-05-13	16.15	17.47	15.99	17.28	1027205
2016-05-16	17.25	17.76	16.61	17.67	892149
2016-05-17	17.80	18.02	17.51	17.75	725282
2016-05-18	17.61	17.85	17.29	17.41	428653
2016-05-19	17.21	17.66	17.00	17.57	266091
2016-05-20	17.56	18.08	17.39	17.97	386528
2016-05-23	18.09	18.54	17.98	18.41	457005
2016-05-24	18.44	18.93	18.41	18.85	431239
2016-05-25	18.90	19.10	18.55	18.97	532447
2016-05-26	19.05	19.27	18.57	18.78	479278
2016-05-27	18.85	19.44	18.81	19.15	472746
2016-05-31	19.16	19.68	18.98	19.51	486446
2016-06-01	19.44	19.70	19.09	19.62	366386
2016-06-02	19.72	19.97	19.48	19.74	398868
2016-06-03	19.74	19.86	19.32	19.53	412732
2016-06-06	19.50	19.85	19.27	19.65	429846
2016-06-07	19.54	19.74	19.20	19.60	502024
2016-06-08	19.60	19.83	19.31	19.61	359501
2016-06-09	19.11	19.82	19.11	19.61	391125
2016-06-10	19.35	19.67	19.00	19.39	452001
2016-06-13	19.37	19.64	18.58	18.70	644683
2016-06-14	18.74	18.97	18.27	18.55	529118
2016-06-15	18.69	18.93	18.28	18.57	274531
2016-06-16	18.45	18.61	18.22	18.52	317159
2016-06-17	18.44	18.96	17.76	17.82	977371
2016-06-20	17.93	18.62	17.51	18.31	820344
2016-06-21	18.34	18.40	17.87	18.34	440936
2016-06-22	18.28	19.21	18.28	18.88	451841
2016-06-23	19.10	19.16	18.61	19.12	497829
2016-06-24	18.35	18.86	17.93	18.44	2080044
2016-06-27	18.40	18.65	17.86	18.05	609538
2016-06-28	18.35	19.14	18.25	19.06	425492
2016-06-29	19.29	19.94	19.12	19.85	572373
2016-06-30	19.96	20.38	19.40	20.37	973240
2016-07-01	20.45	20.69	20.19	20.64	323577
2016-07-05	20.68	20.80	20.28	20.55	360596
2016-07-06	20.62	21.64	20.51	21.58	594952
2016-07-07	21.81	21.96	20.53	20.60	936495
2016-07-08	20.81	21.20	20.51	21.11	517378
2016-07-11	21.23	21.67	21.22	21.64	321289
2016-07-12	21.86	21.94	21.43	21.60	479785
2016-07-13	21.59	21.89	21.52	21.65	342992
2016-07-14	21.70	22.00	21.30	21.85	352217
2016-07-15	22.02	22.13	21.00	21.84	328791
2016-07-18	20.27	21.17	20.26	20.77	978785
2016-07-19	20.86	21.22	20.50	20.95	405416
2016-07-20	21.10	21.10	20.34	20.65	444883
2016-07-21	20.73	21.10	20.66	21.00	464970
2016-07-22	20.96	21.21	20.84	21.03	211178
2016-07-25	21.03	21.60	20.78	21.50	447944
2016-07-26	21.39	21.65	21.09	21.37	240289
2016-07-27	21.47	22.22	21.07	22.07	371150
2016-07-28	22.05	22.70	21.72	22.53	500310
2016-07-29	22.49	22.69	21.88	22.22	743985
2016-08-01	22.18	22.58	21.81	22.22	669437
2016-08-02	22.22	22.59	21.94	22.26	577808
2016-08-03	23.98	24.00	22.13	22.92	1126558
2016-08-04	23.44	23.50	22.29	22.32	656014
2016-08-05	22.51	23.22	22.26	23.11	420233
2016-08-08	23.07	23.40	22.91	23.20	456934
2016-08-09	22.96	23.42	22.75	23.18	335736
2016-08-10	23.29	23.33	22.57	22.73	287220
2016-08-11	22.78	23.48	22.53	23.35	488233
2016-08-12	23.28	23.31	22.58	22.68	547815
2016-08-15	22.69	23.03	22.58	22.70	301894
2016-08-16	22.60	22.81	22.26	22.30	361295
2016-08-17	22.46	22.94	22.03	22.11	308013
2016-08-18	22.05	22.18	21.68	22.09	689395
2016-08-19	22.09	22.68	21.88	22.13	689084
2016-08-22	22.28	22.47	22.09	22.24	593285
2016-08-23	22.28	22.84	22.18	22.75	338088
2016-08-24	22.81	23.18	21.73	21.86	472192
2016-08-25	21.86	22.25	20.92	21.35	663764
2016-08-26	21.46	22.11	21.37	22.07	521545
2016-08-29	22.09	22.09	21.47	21.83	287597
2016-08-30	21.78	22.14	21.64	21.87	334536
2016-08-31	21.90	21.97	21.17	21.38	365293
2016-09-01	21.47	22.12	21.37	22.03	490556
2016-09-02	22.09	22.09	21.70	21.97	315149
2016-09-06	22.11	22.60	21.80	22.19	493132
2016-09-07	22.19	22.63	22.02	22.51	409903
2016-09-08	22.59	22.78	22.38	22.65	567032
2016-09-09	22.49	22.59	21.70	21.70	643887
2016-09-12	21.51	22.58	20.80	22.55	606976
2016-09-13	22.59	22.75	21.84	22.18	521844
2016-09-14	22.34	22.68	22.23	22.57	559269
2016-09-15	22.65	24.21	22.55	24.20	1121535
2016-09-16	24.40	25.48	24.12	25.09	3535758
2016-09-19	25.47	26.30	24.83	24.91	1281386
2016-09-20	25.14	26.08	25.00	25.34	652205
2016-09-21	25.34	26.14	25.34	26.11	694508
2016-09-22	26.18	26.36	25.67	26.02	736758
2016-09-23	26.02	26.23	25.64	26.17	511207
2016-09-26	26.17	26.30	25.70	25.86	486616
2016-09-27	25.88	26.64	25.76	26.58	627877
2016-09-28	26.58	26.84	26.00	26.68	561712
2016-09-29	26.56	26.68	24.32	24.63	757313
2016-09-30	24.73	25.08	24.50	24.73	436737
2016-10-03	24.43	24.43	22.69	23.75	1051031
2016-10-04	23.64	24.01	23.35	23.52	493989
2016-10-05	23.52	24.36	23.52	24.18	497201
2016-10-06	24.12	24.21	23.43	23.84	601323
2016-10-07	23.87	23.99	23.38	23.78	503994
2016-10-10	24.04	24.86	24.02	24.69	425407
2016-10-11	26.16	26.19	22.51	23.00	2454360
2016-10-12	22.76	23.24	21.44	21.54	1356951
2016-10-13	21.08	22.28	21.00	21.96	1025889
2016-10-14	22.02	22.17	20.62	20.81	1031813
2016-10-17	20.72	21.24	20.64	20.69	583669
2016-10-18	20.86	21.11	20.46	20.62	563168
2016-10-19	20.71	20.99	20.56	20.71	463575
2016-10-20	20.60	21.07	20.46	20.88	341592
2016-10-21	20.80	21.12	20.45	20.83	265231
2016-10-24	21.05	21.20	20.63	20.65	308627
2016-10-25	20.65	21.29	20.53	21.05	282696
2016-10-26	21.05	21.25	20.40	20.65	306009
2016-10-27	20.75	21.05	20.25	20.35	341880
2016-10-28	20.20	20.70	19.91	20.60	405333
2016-10-31	20.45	20.80	19.70	19.80	612944
2016-11-01	19.90	20.40	19.80	20.20	404450
2016-11-02	20.20	20.50	19.73	19.75	260238
2016-11-03	19.80	20.05	18.00	18.10	839887
2016-11-04	17.95	18.00	17.25	17.85	979206
2016-11-07	18.30	18.85	18.25	18.70	705377
2016-11-08	18.40	19.15	18.25	18.95	494586
2016-11-09	19.85	21.50	19.55	20.25	1186264
2016-11-10	20.60	21.20	19.95	20.50	809924
2016-11-11	20.35	22.05	20.33	21.60	1268470
2016-11-14	21.60	23.95	21.30	23.90	1091881
2016-11-15	23.85	24.55	23.30	24.00	671020
2016-11-16	23.95	24.10	23.30	23.63	459053
2016-11-17	23.50	24.75	23.50	24.70	421645
2016-11-18	24.70	24.70	22.10	22.25	1203862
2016-11-21	22.10	22.30	21.20	22.25	523648
2016-11-22	22.00	22.05	20.70	21.30	505606
2016-11-23	20.90	22.25	20.60	22.25	364856
2016-11-25	22.50	22.79	21.75	22.70	210934
2016-11-28	22.55	22.80	21.40	21.65	508456
2016-11-29	21.70	22.58	21.20	22.25	568550
2016-11-30	22.25	22.45	21.04	21.55	411128
2016-12-01	21.60	21.60	20.55	21.15	515531
2016-12-02	21.25	21.80	20.70	21.80	276628
2016-12-05	21.65	22.30	21.50	22.20	312261
2016-12-06	22.45	22.95	21.80	22.95	416909
2016-12-07	22.50	22.85	21.85	22.45	610729
2016-12-08	22.30	22.40	21.60	22.30	392012
2016-12-09	22.50	23.20	22.45	23.00	649843
2016-12-12	22.85	23.50	22.85	23.20	461937
2016-12-13	23.50	24.50	23.00	23.15	477928
2016-12-14	23.20	23.20	22.25	22.80	335991
2016-12-15	22.85	23.75	22.70	23.65	412611
2016-12-16	23.85	24.40	23.70	23.85	1281132
2016-12-19	23.95	27.10	23.95	25.65	1277456
2016-12-20	25.75	27.05	25.65	26.10	735303
2016-12-21	26.25	26.40	25.30	25.45	413015
2016-12-22	25.35	25.60	24.25	24.90	598328
2016-12-23	24.95	25.64	24.80	25.60	267810
2016-12-27	25.65	25.95	25.40	25.70	250079
2016-12-28	25.85	25.90	25.00	25.05	235192
2016-12-29	25.05	25.45	25.03	25.35	249319
2016-12-30	25.55	25.88	25.20	25.25	351131
2017-01-03	25.45	26.15	25.25	25.95	398552
2017-01-04	25.90	27.40	25.90	27.30	703975
2017-01-05	27.30	27.50	26.85	27.10	484655
2017-01-06	27.30	27.33	26.80	26.90	292831
2017-01-09	27.15	27.15	26.50	26.60	526451
2017-01-10	26.65	27.00	26.00	26.10	719350
2017-01-11	25.95	26.20	24.40	25.20	737007
2017-01-12	25.00	25.40	24.48	24.90	509798
2017-01-13	24.95	25.44	24.85	25.10	349279
2017-01-17	24.80	24.90	23.10	23.80	568135
2017-01-18	24.00	24.20	23.63	24.10	272230
2017-01-19	23.85	24.25	23.45	23.50	494100
2017-01-20	23.55	23.80	23.10	23.45	340824
2017-01-23	23.45	25.30	23.40	24.70	625811
2017-01-24	24.60	24.90	23.70	24.88	423252
2017-01-25	25.00	26.10	24.90	25.90	474577
2017-01-26	25.90	26.30	25.73	26.00	324620
2017-01-27	26.10	26.20	25.65	26.00	274030
2017-01-30	25.75	25.91	25.25	25.45	303198
2017-01-31	25.25	27.20	25.05	27.05	479068
2017-02-01	27.20	27.95	26.60	26.70	546895
2017-02-02	26.55	26.75	25.60	26.05	432524
2017-02-03	26.25	26.78	25.35	26.75	443108
2017-02-06	26.55	26.58	25.00	25.00	614746
2017-02-07	25.10	25.30	24.50	24.65	412670
2017-02-08	24.55	25.25	24.05	25.20	371712
2017-02-09	25.20	25.75	25.00	25.75	376759
2017-02-10	25.75	26.00	25.55	25.80	347321
2017-02-13	25.90	26.30	25.90	26.20	430667
2017-02-14	26.30	26.65	26.00	26.40	364181
2017-02-15	26.35	26.75	26.20	26.60	316568
2017-02-16	26.55	26.75	25.60	26.20	363399
2017-02-17	26.15	26.45	25.65	26.10	363623
2017-02-21	26.30	26.80	25.40	25.85	445016
2017-02-22	25.75	26.03	25.03	25.10	302343
2017-02-23	25.10	25.35	24.65	25.35	398299
2017-02-24	24.95	25.55	24.95	25.30	231218
2017-02-27	25.35	26.81	25.15	26.65	478948
2017-02-28	26.60	26.85	25.55	25.70	457365
2017-03-01	26.10	26.75	24.92	26.00	647994
2017-03-02	26.10	28.00	26.05	27.40	1249601
2017-03-03	27.50	29.55	27.50	28.75	1000976
2017-03-06	29.05	30.37	28.45	29.75	899881
2017-03-07	29.45	29.45	25.00	26.40	2946700
2017-03-08	26.55	28.50	26.40	27.80	1022626
2017-03-09	27.85	28.08	27.05	27.35	595080
2017-03-10	27.35	27.45	26.00	26.35	893621
2017-03-13	26.25	28.00	26.24	27.55	714044
2017-03-14	27.50	27.60	26.85	27.35	317199
2017-03-15	27.40	28.65	27.20	28.50	725347
2017-03-16	28.50	28.65	27.80	27.95	348480
2017-03-17	27.85	29.00	27.85	28.90	903529
2017-03-20	28.90	29.95	28.73	29.90	631015
2017-03-21	29.45	29.50	28.15	28.45	672834
2017-03-22	28.50	28.75	28.05	28.45	305864
2017-03-23	28.35	28.55	27.80	28.40	512205
2017-03-24	28.65	30.20	28.46	29.95	769978
2017-03-27	29.75	31.33	29.57	30.80	905142
2017-03-28	30.90	31.35	30.25	30.85	446260
2017-03-29	30.85	31.43	30.71	30.75	456592
2017-03-30	30.75	31.60	30.50	31.25	604986
2017-03-31	31.30	32.00	30.92	31.30	679150
2017-04-03	31.80	31.90	30.75	31.25	730044
2017-04-04	31.45	31.95	30.70	30.90	684807
2017-04-05	30.95	31.35	29.96	30.15	664469
2017-04-06	30.60	30.70	29.55	30.20	524592
2017-04-07	30.00	31.40	29.86	31.20	600902
2017-04-10	31.15	31.60	30.79	31.30	417563
2017-04-11	31.20	31.50	31.00	31.18	320541
2017-04-12	31.20	31.50	30.80	31.35	279230
2017-04-13	31.25	31.75	30.90	31.05	253380
2017-04-17	31.05	31.30	30.76	31.25	288391
2017-04-18	31.25	32.50	31.05	31.85	549365
2017-04-19	32.05	32.65	31.85	32.45	659431
2017-04-20	32.65	33.15	32.05	32.75	294063
2017-04-21	32.70	33.05	31.74	32.15	366378
2017-04-24	32.55	32.95	32.10	32.40	380689
2017-04-25	32.60	33.03	32.35	32.95	457345
2017-04-26	33.00	33.65	32.85	33.25	462180
2017-04-27	33.35	33.35	32.65	33.20	352769
2017-04-28	33.30	33.30	32.10	32.60	378057
2017-05-01	32.55	33.78	32.55	33.65	517184
2017-05-02	33.80	34.05	32.80	33.25	408594
2017-05-03	33.30	33.42	32.30	32.75	480500
2017-05-04	32.70	32.85	32.15	32.25	355867
2017-05-05	32.50	32.50	31.95	32.05	617246
2017-05-08	31.75	32.55	31.01	31.90	767920
2017-05-09	31.90	33.00	31.41	32.90	1011406
2017-05-10	30.95	32.40	29.95	31.90	1471052
2017-05-11	32.00	34.20	32.00	33.40	645922
2017-05-12	33.40	33.65	32.85	33.25	432628
2017-05-15	33.40	33.70	32.65	32.65	400631
2017-05-16	32.80	33.55	32.50	33.55	418142
2017-05-17	32.90	33.23	32.65	32.95	461257
2017-05-18	32.90	33.90	32.80	33.65	409119
2017-05-19	33.75	34.13	33.31	33.70	610240
2017-05-22	33.85	34.35	33.70	34.15	568658
2017-05-23	34.35	34.60	33.85	34.55	416202
2017-05-24	34.50	34.95	34.00	34.55	532245
2017-05-25	34.75	35.35	34.15	34.15	475192
2017-05-26	34.35	36.05	34.35	35.75	821965
2017-05-30	36.00	36.40	34.90	35.40	707311
2017-05-31	36.55	38.60	35.85	37.60	1911018
2017-06-01	38.40	39.20	37.85	38.75	1468026
2017-06-02	39.20	40.20	38.70	40.05	1068805
2017-06-05	40.20	41.20	38.55	39.05	786280
2017-06-06	38.85	39.98	38.62	39.65	411287
2017-06-07	39.75	40.85	39.60	40.45	578253
2017-06-08	40.45	41.15	39.68	41.05	554640
2017-06-09	41.00	41.35	38.30	38.85	797108
2017-06-12	38.85	39.15	37.90	38.55	616290
2017-06-13	38.70	39.23	38.50	38.60	340334
2017-06-14	38.75	38.95	37.75	38.85	504382
2017-06-15	38.30	39.25	38.05	39.15	444843
2017-06-16	38.85	39.25	38.20	38.65	1266125
2017-06-19	39.00	40.25	38.45	40.25	848162
2017-06-20	40.35	41.50	39.95	41.40	734772
2017-06-21	41.40	42.85	41.40	42.75	606255
2017-06-22	42.60	43.65	42.60	43.65	543684
2017-06-23	43.85	44.95	43.40	44.15	686153
2017-06-26	44.35	44.53	43.45	44.10	310040
2017-06-27	43.85	43.85	41.51	41.85	733510
2017-06-28	42.85	43.75	42.15	43.20	951660
2017-06-29	43.00	43.15	42.45	42.80	668492
2017-06-30	42.75	43.48	42.35	43.10	355400
2017-07-03	43.25	43.70	42.80	43.60	181055
2017-07-05	44.05	44.13	42.65	42.75	790430
2017-07-06	42.10	42.95	40.90	42.85	652341
2017-07-07	43.05	43.23	42.80	43.15	452098
2017-07-10	43.20	43.78	42.80	43.35	509440
2017-07-11	43.20	44.35	43.20	44.05	491349
2017-07-12	44.50	44.90	44.38	44.40	381139
2017-07-13	44.35	44.73	43.00	44.05	564029
2017-07-14	44.05	44.45	43.60	44.25	368420
2017-07-17	42.80	43.24	40.21	41.95	1366935
2017-07-18	42.05	43.75	41.95	43.05	1012932
2017-07-19	43.60	44.00	42.90	43.55	785537
2017-07-20	43.45	43.67	41.80	42.30	526500
2017-07-21	42.65	42.90	42.00	42.20	424282
2017-07-24	42.30	43.50	42.25	43.50	395291
2017-07-25	43.45	43.90	42.75	42.80	410896
2017-07-26	42.75	42.81	41.80	42.20	363512
2017-07-27	42.25	43.00	41.00	41.10	513408
2017-07-28	40.90	41.35	40.77	41.00	579942
2017-07-31	41.05	41.50	40.40	40.45	626345
2017-08-01	40.45	40.95	40.25	40.45	465403
2017-08-02	40.70	41.35	39.55	40.60	604080
2017-08-03	42.95	42.95	40.70	41.70	1060237
2017-08-04	41.80	41.80	40.35	41.05	661571
2017-08-07	41.20	42.43	41.20	42.10	474606
2017-08-08	42.15	42.45	41.45	41.70	358778
2017-08-09	41.45	41.75	40.75	41.20	397116
2017-08-10	41.00	42.10	40.25	40.35	487759
2017-08-11	40.70	41.75	40.00	41.40	794247
2017-08-14	41.65	42.85	41.30	42.70	513174
2017-08-15	42.95	44.43	42.35	44.30	749164
2017-08-16	44.75	46.45	44.10	45.65	1128367
2017-08-17	45.90	46.35	43.50	43.50	812429
2017-08-18	43.30	43.85	42.81	43.20	626131
2017-08-21	43.25	44.13	43.25	43.95	445777
2017-08-22	44.10	46.55	44.10	46.30	650776
2017-08-23	46.00	46.15	44.90	45.00	575766
2017-08-24	45.30	46.02	44.35	45.00	458913
2017-08-25	45.15	45.20	43.90	43.95	578264
2017-08-28	44.25	44.85	43.65	44.75	859926
2017-08-29	44.10	44.41	43.10	43.75	632973
2017-08-30	43.80	44.60	43.55	43.55	488534
2017-08-31	43.70	46.40	43.65	45.80	835200
2017-09-01	46.00	47.50	45.75	47.40	788060
2017-09-05	47.10	47.75	46.50	47.05	458533
2017-09-06	47.25	47.90	45.90	46.75	485285
2017-09-07	46.85	48.05	45.85	47.80	834435
2017-09-08	47.65	49.95	47.65	48.60	806019
2017-09-11	49.05	49.79	47.90	48.20	494557
2017-09-12	48.30	48.50	47.80	48.35	361758
2017-09-13	48.15	48.95	47.71	47.90	651586
2017-09-14	47.90	50.00	47.70	48.85	842251
2017-09-15	48.65	49.18	46.90	49.05	1026254
2017-09-18	49.25	50.05	48.88	49.65	650680
2017-09-19	44.70	45.79	37.22	38.05	6101185
2017-09-20	38.70	38.96	36.50	36.75	2358459
2017-09-21	36.30	39.75	36.16	39.40	1555291
2017-09-22	39.35	39.63	38.80	39.00	670853
2017-09-25	38.85	39.60	38.50	39.10	653145
2017-09-26	39.05	39.10	37.55	37.70	528356
2017-09-27	37.95	39.35	37.46	39.05	627054
2017-09-28	38.80	39.30	37.95	39.30	638512
2017-09-29	39.45	40.20	39.35	40.00	843527
2017-10-02	40.35	41.00	40.00	40.90	692902
2017-10-03	41.00	41.20	39.90	41.10	594860
2017-10-04	41.15	41.65	40.80	41.35	354837
2017-10-05	41.40	41.85	40.95	41.75	583635
2017-10-06	41.50	42.40	41.35	42.40	539435
2017-10-09	42.20	42.45	40.95	41.15	437870
2017-10-10	41.45	41.45	40.71	41.10	306221
2017-10-11	41.15	41.70	41.05	41.20	334200
2017-10-12	41.30	41.68	41.05	41.30	247482
2017-10-13	41.25	41.70	40.88	41.35	371322
2017-10-16	41.60	42.15	40.85	41.20	332555
2017-10-17	41.25	41.25	40.75	41.05	249416
2017-10-18	41.35	41.55	40.80	41.25	236624
2017-10-19	41.65	42.80	40.36	42.60	703609
2017-10-20	42.85	43.25	41.80	41.85	421091
2017-10-23	41.85	42.05	40.95	41.40	249387
2017-10-24	41.70	42.20	41.25	41.55	324839
2017-10-25	41.45	41.90	40.80	41.50	276981
2017-10-26	41.35	41.40	39.63	39.85	413173
2017-10-27	39.85	41.45	39.70	41.25	373608
2017-10-30	41.25	41.85	40.20	40.90	313107
2017-10-31	41.05	41.90	40.51	41.60	330038
2017-11-01	41.65	42.00	40.75	41.95	495546
2017-11-02	41.80	41.80	41.00	41.50	264750
2017-11-03	41.65	42.15	41.20	42.05	347083
2017-11-06	42.25	43.15	41.00	41.10	642656
2017-11-07	38.00	38.00	33.30	36.40	2741006
2017-11-08	37.80	38.00	35.93	36.90	727793
2017-11-09	36.50	36.88	35.95	36.55	545437
2017-11-10	36.60	38.25	36.40	37.25	458677
2017-11-13	37.00	38.25	36.55	37.80	441206
2017-11-14	37.60	37.65	36.65	37.20	545236
2017-11-15	37.00	37.75	36.55	37.60	351917
2017-11-16	37.75	38.40	37.25	37.90	456532
2017-11-17	38.10	38.65	37.81	38.00	459664
2017-11-20	38.35	38.85	38.05	38.10	401887
2017-11-21	38.40	38.75	37.51	38.70	366134
2017-11-22	38.75	39.40	38.65	39.05	241087
2017-11-24	39.25	39.75	38.80	39.50	117822
2017-11-27	39.65	39.80	38.80	38.90	433919
2017-11-28	39.20	39.75	38.70	39.15	391309
2017-11-29	39.10	39.25	37.51	37.85	324568
2017-11-30	38.05	38.40	37.65	37.80	433803
2017-12-01	37.85	37.90	36.40	37.20	511359
2017-12-04	38.85	39.35	37.05	37.15	465433
2017-12-05	37.25	37.75	36.55	37.10	380559
2017-12-06	37.05	37.41	36.45	36.45	277469
2017-12-07	36.50	37.65	36.11	37.55	627505
2017-12-08	37.80	38.30	37.34	38.15	227408
2017-12-11	38.15	38.50	37.65	37.95	351573
2017-12-12	38.05	38.80	37.50	38.15	329292
2017-12-13	38.30	40.50	38.28	40.00	505759
2017-12-14	40.05	40.20	38.40	38.60	375803
2017-12-15	38.65	39.90	38.00	39.65	933667
2017-12-18	40.00	40.20	38.58	38.80	443498
2017-12-19	38.75	39.30	37.95	38.00	329184
2017-12-20	38.50	38.50	38.00	38.05	229326
2017-12-21	38.05	38.85	37.70	38.65	388401
2017-12-22	38.80	39.03	38.40	38.85	318264
2017-12-26	38.85	39.25	38.40	38.95	365178
2017-12-27	38.95	39.47	38.55	38.70	231854
2017-12-28	39.30	41.20	38.95	40.80	722860
2017-12-29	40.80	41.15	39.80	39.85	344899
2018-01-02	40.30	41.20	39.83	40.45	539790
2018-01-03	40.75	41.95	40.50	41.70	496450
2018-01-04	41.85	41.85	39.50	39.75	625681
2018-01-05	40.20	41.75	39.90	41.50	708286
2018-01-08	41.95	42.00	39.75	40.95	647439
2018-01-09	41.25	43.00	40.95	42.70	744574
2018-01-10	42.35	43.73	41.65	43.65	434961
2018-01-11	43.60	44.80	43.05	44.75	483183
2018-01-12	44.90	45.45	43.90	44.15	468765
2018-01-16	44.40	44.45	42.45	42.75	746600
2018-01-17	42.85	47.25	42.80	46.50	1678035
2018-01-18	46.05	46.05	43.30	43.55	904662
2018-01-19	43.85	47.50	43.16	46.90	1233736
2018-01-22	46.70	48.65	43.35	44.25	2073868
2018-01-23	44.60	46.00	44.30	44.70	827433
2018-01-24	44.85	45.00	41.36	43.15	865942
2018-01-25	43.45	43.51	42.60	43.00	490334
2018-01-26	42.50	42.60	40.35	41.45	873395
2018-01-29	41.35	41.75	40.95	41.05	506220
2018-01-30	40.50	40.68	39.70	40.25	890512
2018-01-31	40.50	41.05	38.40	39.05	823259
2018-02-01	39.40	41.33	39.30	40.70	599308
2018-02-02	40.30	40.90	39.05	39.15	518036
2018-02-05	38.75	39.45	37.35	38.40	877663
2018-02-06	36.50	38.00	35.75	37.30	897692
2018-02-07	37.50	38.60	37.40	38.10	467664
2018-02-08	38.10	39.45	37.10	37.15	1001219
2018-02-09	37.40	37.80	34.90	37.20	796967
2018-02-12	37.55	39.33	36.85	38.65	433110
2018-02-13	38.55	38.55	37.83	38.10	306408
2018-02-14	37.90	39.90	37.90	39.40	383946
2018-02-15	39.60	39.70	38.65	39.15	332469
2018-02-16	39.20	39.80	37.85	38.35	448758
2018-02-20	38.10	38.45	37.18	37.25	459928
2018-02-21	37.25	39.05	37.25	38.10	408901
2018-02-22	38.30	39.00	37.80	38.45	354129
2018-02-23	38.55	39.70	38.15	39.40	291143
2018-02-26	39.45	40.05	38.75	38.90	475922
2018-02-27	38.95	39.30	37.30	38.10	759608
2018-02-28	38.85	40.60	38.10	38.90	1012597
2018-03-01	38.85	39.75	38.20	38.75	783496
2018-03-02	38.60	39.75	38.40	39.65	366341
2018-03-05	39.60	41.50	39.30	41.30	513051
2018-03-06	41.10	41.80	40.70	41.70	538057
2018-03-07	41.40	43.15	41.30	43.05	612532
2018-03-08	43.00	44.10	42.55	44.10	465269
2018-03-09	43.95	45.20	43.70	44.85	778290
2018-03-12	45.15	45.38	44.00	45.15	976053
2018-03-13	45.45	45.56	44.63	44.90	636096
2018-03-14	40.30	43.60	39.55	43.15	1780181
2018-03-15	43.45	44.60	42.55	43.18	1840505
2018-03-16	43.25	45.05	43.15	44.70	1097376
2018-03-19	44.55	44.70	43.23	44.60	460162
2018-03-20	44.75	45.55	43.85	45.35	808525
2018-03-21	45.15	45.35	43.90	44.05	341812
2018-03-22	43.75	44.85	43.65	44.05	437044
2018-03-23	44.25	45.80	43.75	44.45	654610
2018-03-26	44.80	45.66	43.78	44.90	483695
2018-03-27	45.20	45.75	44.75	45.15	549305
2018-03-28	44.90	47.00	44.90	45.80	730537
2018-03-29	46.10	46.45	45.20	45.80	486819
2018-04-02	45.60	45.60	44.10	44.15	503935
2018-04-03	44.40	45.43	43.85	45.20	830489
2018-04-04	44.50	45.75	44.00	45.50	420929
2018-04-05	45.60	46.00	45.00	45.30	579687
2018-04-06	45.10	45.28	43.53	44.10	523828
2018-04-09	44.50	45.95	44.50	45.35	517355
2018-04-10	45.65	46.35	45.30	45.80	772408
2018-04-11	45.70	46.30	45.20	45.65	404747
2018-04-12	45.70	46.45	44.95	46.05	443763
2018-04-13	46.00	46.20	45.05	45.25	400880
2018-04-16	45.75	45.95	45.05	45.30	683706
2018-04-17	45.80	46.55	45.08	46.35	617190
2018-04-18	46.70	48.65	46.30	48.05	961269
2018-04-19	47.75	49.75	47.55	48.85	814788
2018-04-20	48.70	49.45	47.51	48.50	603250
2018-04-23	48.75	48.90	47.05	47.50	681959
2018-04-24	47.75	48.50	46.45	46.75	1206375
2018-04-25	46.80	47.70	46.40	47.35	634531
2018-04-26	47.45	48.05	46.60	47.60	421276
2018-04-27	47.65	48.05	46.45	47.70	277510
2018-04-30	48.00	48.06	46.80	46.90	308194
2018-05-01	46.90	47.30	46.35	46.95	601702
2018-05-02	46.80	47.70	46.75	46.85	467735
2018-05-03	46.80	47.00	45.85	46.15	420138
2018-05-04	46.10	46.10	45.60	45.85	594320
2018-05-07	45.85	46.05	44.85	45.10	799432
2018-05-08	45.20	45.35	43.80	44.65	647233
2018-05-09	50.30	50.30	46.60	47.95	1419757
2018-05-10	48.30	51.10	47.55	49.90	1155097
2018-05-11	50.70	57.95	50.70	57.05	2699935
2018-05-14	57.45	57.69	54.90	57.15	1408602
2018-05-15	56.40	58.50	56.05	58.10	1128290
2018-05-16	58.30	59.05	57.30	58.35	731527
2018-05-17	58.45	58.80	55.95	56.50	1135878
2018-05-18	56.75	56.75	55.30	56.10	964241
2018-05-21	56.05	56.10	52.95	55.00	1144491
2018-05-22	54.90	55.25	53.85	54.55	669836
2018-05-23	54.55	55.75	54.10	54.95	908613
2018-05-24	55.15	55.75	54.70	55.65	589163
2018-05-25	56.00	58.00	55.80	57.25	746912
2018-05-29	56.75	57.90	55.00	56.05	684475
2018-05-30	56.40	57.55	56.20	57.35	573430
2018-05-31	57.50	57.99	56.25	56.35	732875
2018-06-01	56.55	57.75	56.25	57.70	766358
2018-06-04	58.00	58.94	56.55	58.05	805054
2018-06-05	58.30	58.55	55.00	55.15	855964
2018-06-06	55.05	56.20	54.55	54.70	631681
2018-06-07	55.00	55.15	53.30	54.20	597748
2018-06-08	54.30	55.45	53.88	54.00	722065
2018-06-11	54.05	55.55	53.65	54.70	638676
2018-06-12	55.00	55.85	53.50	54.00	486036
2018-06-13	54.25	54.70	53.65	54.05	466740
2018-06-14	54.25	54.68	53.10	53.75	567836
2018-06-15	53.65	55.10	53.15	54.95	908113
2018-06-18	54.80	54.90	53.90	54.15	523211
2018-06-19	54.05	55.25	53.70	55.20	643870
2018-06-20	55.70	58.55	55.58	58.05	1562919
2018-06-21	58.85	61.10	56.95	58.35	1863568
2018-06-22	58.15	58.85	55.65	57.05	1064270
2018-06-25	56.60	57.25	55.40	56.65	535003
2018-06-26	56.65	58.15	56.20	57.40	692558
2018-06-27	57.30	59.45	57.30	58.15	961281
2018-06-28	58.00	60.05	57.70	58.35	738195
2018-06-29	58.95	61.25	58.45	59.85	1258690
2018-07-02	59.65	59.75	55.90	56.55	942321
2018-07-03	56.55	56.70	53.10	53.40	832832
2018-07-05	53.70	54.00	49.90	51.20	1232861
2018-07-06	50.90	52.95	50.02	52.40	691186
2018-07-09	52.50	52.60	49.75	52.10	877198
2018-07-10	52.45	52.80	51.75	52.70	423608
2018-07-11	52.65	54.25	52.35	52.95	495134
2018-07-12	53.45	53.99	52.10	53.65	525964
2018-07-13	53.65	53.80	51.50	51.70	449113
2018-07-16	51.95	52.95	51.95	52.70	356482
2018-07-17	52.85	53.75	52.20	53.55	470119
2018-07-18	53.60	54.70	52.70	54.70	472211
2018-07-19	54.50	54.60	53.25	54.25	422026
2018-07-20	54.30	55.05	53.90	54.88	369267
2018-07-23	54.85	56.35	54.67	55.35	624842
2018-07-24	55.90	56.40	54.30	54.40	714608
2018-07-25	54.15	54.65	52.30	54.55	571472
2018-07-26	54.30	54.52	52.95	53.35	419739
2018-07-27	53.50	54.00	53.05	53.45	475445
2018-07-30	53.25	53.75	52.60	52.95	950759
2018-07-31	53.30	54.45	52.48	52.95	499593
2018-08-01	52.95	54.75	52.75	53.30	555824
2018-08-02	53.30	55.50	53.15	54.30	697411
2018-08-03	54.25	55.45	52.55	52.75	716119
2018-08-06	52.90	54.05	52.25	53.00	846162
2018-08-07	52.95	54.70	52.75	53.35	787373
2018-08-08	54.10	55.50	45.25	48.70	2531070
2018-08-09	48.65	48.85	46.72	48.10	1712442
2018-08-10	48.00	49.05	45.60	46.15	1498373
2018-08-13	46.00	46.34	43.30	43.50	1691114
2018-08-14	43.40	44.00	41.80	42.70	1598040
2018-08-15	42.80	43.35	42.05	43.25	791032
2018-08-16	43.30	44.10	43.10	43.50	1011678
2018-08-17	43.15	45.10	43.15	44.80	1092788
2018-08-20	44.80	45.33	44.20	44.40	483138
2018-08-21	44.70	45.05	43.90	44.35	631055
2018-08-22	44.10	45.05	43.95	44.65	397715
2018-08-23	44.45	45.65	44.00	44.85	500693
2018-08-24	44.80	45.39	44.40	44.55	400127
2018-08-27	44.85	44.93	44.30	44.75	444062
2018-08-28	45.00	45.40	43.80	44.95	610088
2018-08-29	45.15	45.75	44.15	45.45	400273
2018-08-30	45.15	45.25	43.35	43.50	632212
2018-08-31	43.25	44.40	42.46	44.30	586872
2018-09-04	43.95	44.18	43.00	43.95	750009
2018-09-05	43.90	45.80	43.60	45.30	1018437
2018-09-06	45.50	46.17	45.10	45.80	836189
2018-09-07	45.85	48.28	45.80	48.20	879311
2018-09-10	48.35	49.00	47.30	47.85	1256194
2018-09-11	47.60	49.25	47.20	48.80	581057
2018-09-12	48.90	49.50	47.75	49.15	537329
2018-09-13	49.30	49.55	48.10	48.85	414608
2018-09-14	48.65	48.80	46.70	48.05	595642
2018-09-17	47.70	47.80	45.85	46.00	444830
2018-09-18	46.60	48.25	45.91	46.90	648175
2018-09-19	46.75	48.20	46.35	47.90	589982
2018-09-20	47.95	50.35	47.90	49.90	793218
2018-09-21	50.25	50.50	48.55	48.90	1025701
2018-09-24	48.90	49.85	48.55	49.50	401084
2018-09-25	49.65	50.35	48.80	49.35	405961
2018-09-26	49.55	50.25	48.45	49.50	585514
2018-09-27	49.65	50.45	49.10	49.95	323250
2018-09-28	50.05	50.90	49.51	50.35	518993
2018-10-01	50.78	51.38	48.94	49.09	418641
2018-10-02	49.18	49.48	47.64	48.65	506147
2018-10-03	49.07	49.66	47.81	49.51	306865
2018-10-04	49.49	49.49	47.61	47.95	911965
2018-10-05	48.46	49.21	47.63	48.01	387121
2018-10-08	47.87	48.19	46.51	46.99	315857
2018-10-09	46.82	47.87	46.59	47.17	399852
2018-10-10	47.16	47.58	46.09	46.50	537799
2018-10-11	46.12	48.39	46.08	47.60	1050911
2018-10-12	48.70	48.80	46.81	47.43	423830
2018-10-15	47.42	47.70	46.20	46.67	434994
2018-10-16	46.72	48.48	45.99	48.31	576656
2018-10-17	48.39	48.69	46.91	48.58	510120
2018-10-18	48.80	49.47	47.69	47.91	365712
2018-10-19	47.90	48.79	47.90	48.20	405881
2018-10-22	48.41	49.03	47.69	48.34	341151
2018-10-23	47.89	48.11	46.40	47.34	516594
2018-10-24	47.42	48.14	45.60	45.78	503219
2018-10-25	45.72	48.32	45.01	47.77	367483
2018-10-26	47.23	47.86	46.40	47.38	263332
2018-10-29	47.98	48.80	45.77	46.55	377693
2018-10-30	46.54	47.84	46.21	47.41	409863
2018-10-31	48.09	48.71	47.55	47.56	501547
2018-11-01	47.84	48.32	47.29	47.35	530240
2018-11-02	47.60	48.40	46.17	46.51	786304
2018-11-05	46.49	47.16	41.31	41.70	1671568
2018-11-06	41.77	42.09	39.67	41.65	1174972
2018-11-07	44.00	46.18	41.96	45.19	1108980
2018-11-08	45.19	46.15	44.62	45.56	541704
2018-11-09	45.46	45.82	44.88	45.27	418478
2018-11-12	44.93	45.25	44.14	44.70	345516
2018-11-13	44.79	45.91	44.33	45.11	399560
2018-11-14	45.33	45.50	42.84	43.06	429642
2018-11-15	43.03	43.87	42.28	43.11	511318
2018-11-16	42.84	44.03	42.14	43.93	558681
2018-11-19	43.99	44.14	42.03	42.31	230386
2018-11-20	41.81	42.99	41.46	42.24	227962
2018-11-21	42.12	43.16	41.42	42.78	299377
2018-11-23	42.56	43.44	42.21	42.82	226504
2018-11-26	43.45	43.88	42.47	43.50	319315
2018-11-27	43.05	43.63	42.30	43.51	355927
2018-11-28	43.77	45.35	43.18	45.16	533614
2018-11-29	45.20	45.60	44.50	44.75	341113
2018-11-30	45.10	47.44	44.58	47.42	954732
2018-12-03	48.14	49.25	46.95	48.86	647904
2018-12-04	48.49	49.23	45.97	46.01	862207
2018-12-06	40.00	40.93	38.75	40.54	2278384
2018-12-07	40.67	40.96	36.00	36.53	1788601
2018-12-10	37.34	38.41	36.47	37.91	941555
2018-12-11	38.15	38.80	36.66	36.98	813080
2018-12-12	37.98	38.00	37.06	37.20	445337
2018-12-13	37.18	37.46	35.53	35.60	584598
2018-12-14	35.40	37.27	35.16	35.76	1020561
2018-12-17	36.00	37.65	35.43	35.82	763384
2018-12-18	36.10	36.84	34.71	35.00	871247
2018-12-19	35.20	35.93	33.19	33.35	589471
2018-12-20	33.22	34.75	31.89	32.85	793093
2018-12-21	32.84	33.03	30.92	31.00	1064437
2018-12-24	30.77	31.66	30.05	30.84	368837
2018-12-26	30.87	32.45	30.51	32.37	523468
2018-12-27	31.89	32.65	31.00	32.57	416277
2018-12-28	32.67	33.00	31.86	32.36	437133
2018-12-31	32.72	33.25	32.12	33.22	391713
2019-01-02	32.60	33.18	32.24	32.77	433945
2019-01-03	32.72	34.00	32.29	32.80	545304
2019-01-04	32.98	34.85	32.60	34.34	507617
2019-01-07	34.48	35.99	33.76	34.90	612058
2019-01-08	35.21	35.66	34.36	35.39	624898
2019-01-09	35.49	36.61	34.96	35.96	689836
2019-01-10	35.90	36.54	35.29	35.95	365843
2019-01-11	35.94	38.00	35.80	37.72	624533
2019-01-14	37.42	37.86	36.65	36.91	515348
2019-01-15	37.12	38.21	36.50	37.83	489354
2019-01-16	37.85	38.32	36.36	37.42	588997
2019-01-17	37.43	38.09	36.77	37.16	507555
2019-01-18	37.17	38.07	36.37	38.05	481832
2019-01-22	37.97	38.15	36.87	37.62	513576
2019-01-23	37.91	38.40	36.52	37.00	483931
2019-01-24	37.01	37.10	35.81	36.08	433387
2019-01-25	36.35	36.49	35.47	36.34	566801
2019-01-28	36.30	36.33	35.25	36.15	670487
2019-01-29	36.45	37.04	35.70	36.76	426257
2019-01-30	36.79	37.97	36.29	37.10	471644
2019-01-31	37.42	38.58	37.25	38.13	490845
2019-02-01	38.00	38.00	35.89	37.69	867433
2019-02-04	37.79	37.87	36.59	36.88	683254
2019-02-05	36.89	39.16	36.63	38.19	772526
2019-02-06	38.32	38.92	37.83	38.38	295110
2019-02-07	38.25	38.50	37.29	37.82	273078
2019-02-08	37.62	37.62	36.98	37.45	257927
2019-02-11	37.76	38.35	37.12	37.47	398620
2019-02-12	37.66	38.50	37.35	38.24	339181
2019-02-13	38.36	38.73	37.22	37.89	477384
2019-02-14	37.89	38.34	37.62	38.24	419186
2019-02-15	38.55	39.40	38.30	39.10	860340
2019-02-19	39.03	39.20	37.96	38.09	475143
2019-02-20	38.10	38.51	37.30	37.66	512131
2019-02-21	37.73	37.98	36.50	36.63	383123
2019-02-22	36.66	37.12	35.90	36.75	945898
2019-02-25	37.32	37.78	36.59	37.21	917002
2019-02-26	37.20	37.58	36.63	36.88	838001
2019-02-27	39.49	43.05	39.06	41.99	1776556
2019-02-28	41.74	41.90	40.50	40.84	788241
2019-03-01	40.87	42.29	40.72	41.13	528977
2019-03-04	41.28	41.61	38.63	39.02	779135
2019-03-05	39.03	39.98	38.32	39.51	473440
2019-03-06	39.28	39.48	37.45	37.63	747057
2019-03-07	37.59	38.28	37.07	37.47	463487
2019-03-08	37.28	38.06	37.09	37.61	450627
2019-03-11	37.82	39.09	37.28	38.94	465300
2019-03-12	38.92	39.10	38.00	38.26	318561
2019-03-13	38.56	38.91	38.30	38.50	354516
2019-03-14	38.48	38.90	37.60	37.74	540106
2019-03-15	37.81	38.66	37.74	38.00	702303
2019-03-18	38.01	38.87	37.95	38.37	469279
2019-03-19	38.62	38.84	37.73	38.02	440609
2019-03-20	38.01	38.61	37.34	38.04	550449
2019-03-21	37.82	38.56	37.66	37.79	522899
2019-03-22	37.73	38.38	35.63	35.66	772148
2019-03-25	35.63	35.67	33.93	34.28	641091
2019-03-26	34.50	34.83	33.94	34.21	422272
2019-03-27	34.22	34.81	33.69	34.38	469486
2019-03-28	34.00	34.39	32.90	34.31	530075
2019-03-29	34.68	35.71	34.46	35.04	645770
2019-04-01	35.33	35.69	34.50	35.67	661342
2019-04-02	35.78	36.65	35.58	36.48	618234
2019-04-03	36.78	37.60	36.63	36.96	675390
2019-04-04	36.98	38.53	36.98	38.27	504925
2019-04-05	38.37	39.08	37.97	38.80	482771
2019-04-08	38.94	39.15	38.33	38.87	282613
2019-04-09	38.81	39.10	38.05	38.11	401097
2019-04-10	38.10	39.04	38.00	38.61	327841
2019-04-11	38.89	38.89	38.02	38.20	331493
2019-04-12	38.38	38.55	37.12	37.76	548370
2019-04-15	37.84	38.04	37.14	37.72	492825
2019-04-16	37.91	38.47	37.02	37.85	706255
2019-04-17	38.03	38.03	34.72	35.06	1251591
2019-04-18	35.02	36.21	33.46	36.07	960596
2019-04-22	36.08	36.68	35.59	36.37	571814
2019-04-23	36.54	37.32	35.97	37.28	497036
2019-04-24	37.47	37.80	36.73	36.96	398116
2019-04-25	37.06	37.25	35.71	36.55	409792
2019-04-26	36.63	36.98	35.40	36.28	528553
2019-04-29	36.24	37.22	36.16	36.86	343784
2019-04-30	37.10	37.10	36.17	36.73	449995
2019-05-01	36.65	36.88	35.95	36.52	742537
2019-05-02	36.46	36.96	35.88	36.94	420510
2019-05-03	37.13	38.07	36.81	37.78	604272
2019-05-06	37.27	38.52	37.20	38.34	378187
2019-05-07	38.05	38.74	36.38	36.96	1085146
2019-05-08	32.00	38.15	30.50	35.66	3070037
2019-05-09	34.86	36.71	34.53	36.50	816489
2019-05-10	36.49	36.91	35.88	36.41	388867
2019-05-13	35.72	35.72	33.24	33.38	887984
2019-05-14	33.39	34.14	32.91	33.38	591026
2019-05-15	33.02	33.59	32.73	33.34	438004
2019-05-16	33.44	34.12	32.97	33.59	340239
2019-05-17	33.14	33.77	33.03	33.25	363027
2019-05-20	33.00	33.49	32.76	33.10	320254
2019-05-21	33.21	33.90	33.12	33.87	343850
2019-05-22	33.80	33.97	33.26	33.75	276929
2019-05-23	33.48	33.95	32.76	32.87	485289
2019-05-24	33.15	33.75	33.08	33.60	325007
2019-05-28	33.61	33.86	32.06	32.07	396557
2019-05-29	31.90	32.16	31.11	32.01	340770
2019-05-30	32.16	32.93	30.80	30.98	549659
2019-05-31	30.67	30.91	29.71	30.03	593070
2019-06-03	29.94	30.60	29.65	29.96	488056
2019-06-04	30.36	31.30	30.36	31.17	907411
2019-06-05	31.35	31.57	30.28	30.97	343759
2019-06-06	30.96	31.39	30.12	30.54	365969
2019-06-07	30.77	31.37	30.61	30.69	276227
2019-06-10	30.86	31.68	30.68	30.76	418205
2019-06-11	31.12	31.38	30.36	30.90	350430
2019-06-12	30.92	31.65	30.64	31.55	308393
2019-06-13	31.68	32.11	31.48	32.10	360595
2019-06-14	32.15	32.28	31.31	31.41	313620
2019-06-17	30.97	31.47	29.75	30.02	923581
2019-06-18	30.16	31.49	29.90	31.31	625304
2019-06-19	31.30	31.94	31.01	31.46	365308
2019-06-20	31.93	32.09	31.05	31.08	519967
2019-06-21	30.90	30.98	30.25	30.85	665847
2019-06-24	30.99	31.08	29.60	29.99	465308
2019-06-25	30.19	31.97	30.02	31.18	698898
2019-06-26	31.37	32.11	30.92	31.69	511258
2019-06-27	31.90	32.34	31.54	32.03	528514
2019-06-28	32.15	33.17	32.15	33.09	724371
2019-07-01	33.45	33.45	32.77	33.27	394341
2019-07-02	33.41	33.43	32.50	32.79	381458
2019-07-03	33.14	33.14	32.61	32.80	138627
2019-07-05	32.55	32.66	32.18	32.58	269502
2019-07-08	32.55	32.61	31.58	31.77	920554
2019-07-09	31.58	32.63	31.58	32.21	266995
2019-07-10	32.24	32.42	31.51	32.24	314372
2019-07-11	32.33	32.52	31.44	31.98	415812
2019-07-12	31.90	32.10	31.65	31.90	222203
2019-07-15	31.94	32.25	31.64	32.10	220082
2019-07-16	32.10	32.21	31.71	31.95	184407
2019-07-17	31.91	32.30	31.32	31.89	316663
2019-07-18	31.85	32.70	31.55	32.32	388432
2019-07-19	32.27	32.61	31.86	32.02	311716
2019-07-22	32.08	32.44	31.94	32.09	266109
2019-07-23	32.11	32.38	31.94	32.08	274179
2019-07-24	32.10	32.80	31.77	32.78	228539
2019-07-25	32.96	32.96	31.85	32.00	679526
2019-07-26	32.12	32.80	31.73	32.43	336017
2019-07-29	32.56	32.94	32.19	32.78	213850
2019-07-30	32.44	33.58	32.17	33.35	426805
2019-07-31	33.40	34.11	32.96	33.37	431144
2019-08-01	33.34	33.79	32.51	32.75	451596
2019-08-02	32.63	33.02	32.33	32.53	474704
2019-08-05	31.94	32.87	31.26	32.09	603039
2019-08-06	32.20	33.43	31.88	33.30	547461
2019-08-07	30.80	31.00	27.98	28.31	2687508
2019-08-08	28.31	29.56	27.59	28.66	853825
2019-08-09	28.64	28.78	27.78	28.39	703965
2019-08-12	28.06	28.39	27.83	28.28	476754
2019-08-13	28.12	29.47	28.12	28.79	600590
2019-08-14	28.20	28.66	27.32	27.52	421161
2019-08-15	27.58	27.86	26.98	27.01	224714
2019-08-16	27.18	27.39	26.90	27.11	441383
2019-08-19	27.41	27.81	27.17	27.51	885526
2019-08-20	27.39	27.83	27.00	27.18	585565
2019-08-21	27.44	27.71	27.19	27.43	458304
2019-08-22	27.49	27.60	26.91	27.12	349529
2019-08-23	27.16	27.41	25.94	26.13	574475
2019-08-26	26.35	26.67	26.29	26.53	388642
2019-08-27	26.73	27.00	25.32	25.47	598608
2019-08-28	25.88	27.20	25.85	26.77	731394
2019-08-29	27.02	27.68	26.47	26.94	528062
2019-08-30	26.96	27.50	26.50	27.03	345298
2019-09-03	26.83	27.45	26.38	26.77	474906
2019-09-04	26.93	27.24	26.62	27.10	421049
2019-09-05	27.36	27.84	27.15	27.61	626473
2019-09-06	27.55	27.61	27.06	27.29	438949
2019-09-09	27.56	28.23	27.07	28.16	581793
2019-09-10	27.96	28.50	27.83	28.11	604514
2019-09-11	28.08	28.73	27.86	28.58	526867
2019-09-12	28.53	28.74	27.48	27.89	571005
2019-09-13	28.12	28.59	27.22	27.53	450652
2019-09-16	27.41	28.42	27.26	28.26	589874
2019-09-17	28.24	29.56	28.22	29.27	968767
2019-09-18	29.13	29.73	28.43	28.70	730419
2019-09-19	28.85	29.81	28.63	28.98	840254
2019-09-20	28.85	29.75	28.85	29.42	780025
2019-09-23	29.17	29.25	27.92	27.97	679724
2019-09-24	28.12	28.28	27.37	28.19	915919
2019-09-25	28.19	28.80	27.94	28.47	392488
2019-09-26	28.42	28.69	27.37	27.51	482138
2019-09-27	27.61	28.19	27.31	27.47	431894
2019-09-30	27.51	27.67	27.13	27.48	378222
2019-10-01	27.60	27.92	26.36	26.62	348464
2019-10-02	26.49	27.08	26.05	26.65	325400
2019-10-03	26.60	27.27	26.29	27.18	290307
2019-10-04	27.33	27.72	26.45	26.92	884237
2019-10-07	26.72	27.18	26.56	26.76	545313
2019-10-08	26.43	26.67	25.46	25.48	444087
2019-10-09	25.55	26.23	25.38	25.74	373176
2019-10-10	25.80	26.24	25.15	25.22	371540
2019-10-11	25.49	26.34	25.42	25.86	769703
2019-10-14	25.77	25.93	25.16	25.19	415913
2019-10-15	25.18	26.28	24.77	26.21	528282
2019-10-16	26.21	27.05	26.10	26.18	479949
2019-10-17	26.39	26.91	26.03	26.59	630254
2019-10-18	26.38	26.62	25.30	25.67	421359
2019-10-21	25.98	26.83	25.75	26.65	609178
2019-10-22	26.97	26.98	26.39	26.57	381567
2019-10-23	26.54	26.86	26.33	26.61	437902
2019-10-24	26.66	26.82	26.30	26.60	213861
2019-10-25	26.52	27.52	26.34	27.48	433016
2019-10-28	27.57	28.37	27.45	28.14	396716
2019-10-29	28.15	28.83	28.15	28.37	474973
2019-10-30	28.40	28.43	27.13	27.72	428402
2019-10-31	27.51	27.81	27.19	27.79	461528
2019-11-01	27.83	28.80	27.83	28.77	393737
2019-11-04	28.88	28.89	28.33	28.44	477733
2019-11-05	28.66	29.36	28.54	29.13	857589
2019-11-06	21.97	22.00	19.35	19.93	6737648
2019-11-07	20.00	21.36	19.96	21.15	2317030
2019-11-08	20.96	21.89	20.49	21.72	1010301
2019-11-11	21.63	22.19	21.36	21.85	847513
2019-11-12	22.00	22.48	21.50	21.63	508714
2019-11-13	21.50	22.09	21.20	21.90	477118
2019-11-14	21.69	22.03	21.50	21.83	320747
2019-11-15	21.90	22.10	21.61	22.08	411575
2019-11-18	21.92	22.18	21.70	22.04	634061
2019-11-19	22.13	22.37	21.71	21.74	634737
2019-11-20	21.62	22.06	21.51	21.90	743879
2019-11-21	21.96	22.44	21.78	21.82	473328
2019-11-22	21.91	22.15	21.73	21.76	352249
2019-11-25	21.96	22.75	21.87	22.66	435294
2019-11-26	22.64	22.79	22.24	22.40	365505
2019-11-27	22.41	22.80	22.35	22.66	231647
2019-11-29	22.94	23.60	22.75	23.38	417895
2019-12-02	23.38	23.38	22.33	22.68	645829
2019-12-03	22.35	23.26	22.35	23.04	1552728
2019-12-04	23.19	23.19	22.51	22.91	930704
2019-12-05	22.86	22.89	21.89	21.96	766861
2019-12-06	22.11	22.97	21.99	22.83	783333
2019-12-09	22.77	23.07	22.55	22.69	680005
2019-12-10	23.20	23.20	21.86	22.63	1125728
2019-12-11	22.62	22.62	21.76	21.82	691046
2019-12-12	21.91	22.62	21.74	22.49	707377
2019-12-13	22.50	22.65	22.25	22.33	429872
2019-12-16	22.50	23.06	22.28	22.82	1537405
2019-12-17	22.99	23.01	22.36	22.99	963516
2019-12-18	22.59	22.95	22.53	22.73	640463
2019-12-19	22.84	23.49	22.74	23.49	449728
2019-12-20	23.53	23.54	23.24	23.32	1651812
2019-12-23	23.33	24.03	23.09	24.01	635616
2019-12-24	24.14	24.23	23.81	24.14	331745
2019-12-26	24.14	24.29	23.62	23.73	538068
2019-12-27	23.96	23.96	23.30	23.65	422734
2019-12-30	23.80	23.87	23.27	23.35	379129
2019-12-31	23.22	23.90	23.11	23.72	439799
2020-01-02	23.91	23.97	23.06	23.71	438862
2020-01-03	23.38	23.72	23.26	23.60	506594
2020-01-06	23.35	23.91	23.04	23.67	376668
2020-01-07	23.68	23.72	23.24	23.36	431228
2020-01-08	23.45	23.96	23.37	23.71	330901
2020-01-09	23.70	23.91	23.49	23.65	266891
2020-01-10	23.85	24.61	23.70	24.25	592685
2020-01-13	24.28	24.50	23.41	23.61	584754
2020-01-14	23.71	23.92	23.34	23.79	606745
2020-01-15	23.65	24.76	23.65	24.58	472771
2020-01-16	24.60	24.86	24.33	24.52	622768
2020-01-17	24.69	24.69	24.29	24.44	349950
2020-01-21	24.34	25.16	24.11	24.69	550661
2020-01-22	24.78	25.00	24.30	24.37	424382
2020-01-23	24.28	24.28	23.76	24.21	555305
2020-01-24	24.27	24.27	23.36	23.57	403271
2020-01-27	23.11	23.63	22.93	23.45	331673
2020-01-28	23.62	24.07	23.45	23.79	267954
2020-01-29	23.77	24.38	23.70	23.81	320047
2020-01-30	23.53	23.76	23.23	23.44	310903
2020-01-31	23.32	23.36	22.77	22.87	404789
2020-02-03	22.98	23.19	22.71	23.00	439222
2020-02-04	23.13	23.95	23.08	23.44	311516
2020-02-05	23.60	23.91	23.44	23.87	325268
2020-02-06	23.94	24.20	23.67	23.97	185674
2020-02-07	23.89	24.00	23.66	23.93	283855
2020-02-10	23.84	24.10	23.64	23.82	317255
2020-02-11	23.86	23.91	23.37	23.45	427742
2020-02-12	23.58	23.75	23.37	23.64	654445
2020-02-13	23.56	24.22	23.49	23.94	375051
2020-02-14	23.87	24.09	23.65	24.00	444174
2020-02-18	23.92	24.14	23.44	23.56	340363
2020-02-19	23.54	24.37	23.37	24.36	300639
2020-02-20	24.23	24.23	23.82	23.93	641550
2020-02-21	23.93	24.16	23.60	23.99	768349
2020-02-24	23.28	23.99	23.11	23.95	1166944
2020-02-25	24.05	24.75	22.85	22.94	821842
2020-02-26	20.42	20.46	17.79	19.52	2327105
2020-02-27	19.36	19.37	17.98	18.00	992710
2020-02-28	17.45	18.19	17.37	17.99	1000883
2020-03-02	18.05	18.71	17.40	18.70	947895
2020-03-03	18.64	19.57	18.11	18.23	917656
2020-03-04	18.66	19.05	18.42	19.03	693548
2020-03-05	18.53	19.00	18.19	18.23	621842
2020-03-06	17.57	18.00	16.85	17.39	622032
2020-03-09	16.26	16.64	15.40	15.94	766707
2020-03-10	16.62	16.71	15.43	16.34	521793
2020-03-11	15.91	16.32	15.67	16.15	637083
2020-03-12	15.15	16.46	15.12	16.01	823290
2020-03-13	16.50	16.93	15.34	16.36	1235110
2020-03-16	15.00	16.68	14.85	15.04	968245
2020-03-17	15.17	15.43	13.93	14.61	1310183
2020-03-18	13.95	15.13	13.12	14.45	914960
2020-03-19	14.33	16.98	14.27	16.64	800054
2020-03-20	16.66	18.06	15.60	15.73	908675
2020-03-23	16.05	16.95	15.58	16.51	597810
2020-03-24	17.02	17.64	16.34	17.01	722684
2020-03-25	16.94	17.85	16.27	16.64	736113
2020-03-26	16.67	17.28	15.69	16.27	794829
2020-03-27	15.86	16.51	15.67	16.07	382792
2020-03-30	16.19	17.30	16.17	17.16	526902
2020-03-31	17.24	18.35	16.93	17.99	770637
2020-04-01	17.55	17.90	16.61	17.29	774300
2020-04-02	17.10	17.58	16.55	17.09	536986
2020-04-03	17.07	17.58	16.66	17.32	436393
2020-04-06	17.78	18.37	17.47	18.30	479357
2020-04-07	18.48	18.99	17.87	18.03	450470
2020-04-08	18.17	19.03	18.08	18.57	625167
2020-04-09	18.78	19.22	18.34	18.81	491567
2020-04-13	18.83	19.11	18.51	18.71	356705
2020-04-14	19.02	19.38	18.61	19.34	590973
2020-04-15	18.93	19.43	18.77	18.86	546956
2020-04-16	18.86	19.24	18.08	18.70	531827
2020-04-17	19.29	20.11	19.22	19.87	576802
2020-04-20	19.77	20.06	17.45	17.65	1543655
2020-04-21	17.36	18.50	17.36	18.26	542555
2020-04-22	18.28	19.19	17.84	18.12	309353
2020-04-23	18.23	19.00	18.05	18.85	321919
2020-04-24	18.87	19.24	18.84	18.95	251795
2020-04-27	19.07	19.78	19.07	19.58	227617
2020-04-28	19.87	20.14	19.41	19.49	547299
2020-04-29	20.22	23.71	20.01	23.57	1248893
2020-04-30	23.37	23.94	22.94	23.40	627860
2020-05-01	22.95	23.62	22.69	23.22	428171
2020-05-04	23.03	23.03	21.91	22.14	652705
2020-05-05	22.40	22.86	22.09	22.17	364424
2020-05-06	24.29	24.29	22.00	23.17	1074895
2020-05-07	23.67	24.69	23.30	23.33	738304
2020-05-08	23.94	24.04	22.83	23.10	502720
2020-05-11	23.09	23.49	22.50	23.31	599117
2020-05-12	23.60	24.13	22.93	22.95	521409
2020-05-13	22.89	23.39	22.26	23.16	545230
2020-05-14	22.70	22.97	22.06	22.94	493934
2020-05-15	23.00	23.55	22.80	23.40	376442
2020-05-18	23.67	24.61	23.26	23.82	547914
2020-05-19	23.76	24.69	23.62	24.49	641228
2020-05-20	24.77	25.36	23.57	23.84	743306
2020-05-21	23.82	24.37	23.64	24.24	295675
2020-05-22	24.39	24.43	23.29	24.01	559643
2020-05-26	24.58	25.08	24.40	24.82	747250
2020-05-27	25.18	25.27	23.83	24.34	633859
2020-05-28	24.46	25.73	24.34	24.50	641280
2020-05-29	24.39	24.64	23.59	24.12	646543
2020-06-01	24.07	24.57	23.84	23.86	538902
2020-06-02	23.86	24.31	23.14	23.76	489372
2020-06-03	24.19	24.47	23.97	24.09	413504
2020-06-04	23.84	24.24	23.34	23.87	416448
2020-06-05	24.29	24.59	23.61	23.74	559253
2020-06-08	24.10	25.00	23.71	24.89	499841
2020-06-09	24.67	25.33	24.33	24.62	400209
2020-06-10	24.64	24.82	23.55	23.68	350172
2020-06-11	23.29	23.29	22.27	22.30	512551
2020-06-12	23.04	23.25	21.94	22.83	454174
2020-06-15	22.47	23.18	22.22	23.07	270317
2020-06-16	24.75	25.07	24.19	24.56	802288
2020-06-17	24.57	24.73	23.70	23.96	434693
2020-06-18	23.74	23.98	23.53	23.86	284673
2020-06-19	24.13	24.40	23.45	23.71	595225
2020-06-22	23.65	23.96	23.52	23.87	334563
2020-06-23	24.00	24.53	23.85	24.11	419067
2020-06-24	24.00	24.00	22.80	23.28	505523
2020-06-25	23.24	23.90	23.21	23.77	408077
2020-06-26	23.65	23.70	23.01	23.24	1276687
2020-06-29	23.65	24.00	23.17	23.27	352788
2020-06-30	23.07	23.96	22.83	23.75	470038
2020-07-01	23.84	24.56	23.58	23.97	577508
2020-07-02	24.21	24.23	23.35	23.61	348536
2020-07-06	23.98	24.00	23.37	23.58	371566
2020-07-07	23.42	23.61	22.95	23.06	402355
2020-07-08	23.05	23.44	22.60	23.38	443905
2020-07-09	23.35	23.96	22.73	23.84	568495
2020-07-10	23.85	24.44	23.27	24.25	551088
2020-07-13	24.44	24.88	23.73	23.76	764281
2020-07-14	23.81	24.06	23.34	23.90	347551
2020-07-15	24.37	25.48	24.35	24.94	819340
2020-07-16	24.39	24.53	24.12	24.28	487261
2020-07-17	24.10	24.29	23.83	24.20	342866
2020-07-20	24.23	24.48	24.14	24.22	428843
2020-07-21	24.45	24.52	23.91	23.92	394535
2020-07-22	23.90	24.14	23.42	23.60	391495
2020-07-23	23.53	24.06	23.38	23.75	314187
2020-07-24	23.75	23.92	22.97	23.28	288650
2020-07-27	23.28	23.73	23.12	23.73	157628
2020-07-28	23.78	24.08	23.21	23.21	271945
2020-07-29	23.30	23.45	22.90	23.20	294965
2020-07-30	23.02	23.82	22.82	23.51	382566
2020-07-31	23.41	23.46	22.16	22.27	652166
2020-08-03	22.45	23.44	22.33	23.29	464124
2020-08-04	23.37	23.45	22.84	22.94	437470
2020-08-05	23.02	23.50	22.84	23.25	398458
2020-08-06	23.39	23.77	22.88	23.18	263555
2020-08-07	23.21	23.22	22.37	23.08	506387
2020-08-10	23.25	23.71	22.95	23.03	311142
2020-08-11	23.25	24.15	22.47	22.81	1136083
2020-08-12	23.99	24.14	23.01	23.31	423840
2020-08-13	23.22	23.50	22.95	23.35	338746
2020-08-14	23.34	24.18	23.26	24.15	504653
2020-08-17	24.18	24.95	24.10	24.90	397739
2020-08-18	25.01	25.82	24.56	25.05	583682
2020-08-19	25.00	25.00	22.83	23.40	857508
2020-08-20	23.09	23.53	22.48	22.58	504754
2020-08-21	22.49	22.52	21.54	21.78	734818
2020-08-24	22.00	22.18	21.37	21.74	501057
2020-08-25	21.75	22.26	21.72	22.22	533997
2020-08-26	22.15	22.61	22.06	22.52	471858
2020-08-27	22.58	22.81	22.16	22.54	331103
2020-08-28	22.76	22.85	21.97	22.13	466812
2020-08-31	22.13	22.38	21.98	21.99	383932
2020-09-01	21.82	22.00	21.01	21.09	729089
2020-09-02	21.03	21.71	20.91	21.65	427224
2020-09-03	21.70	22.36	21.45	21.76	446896
2020-09-04	21.81	21.86	20.80	21.41	359784
2020-09-08	21.27	21.28	20.71	20.84	403613
2020-09-09	20.87	21.36	20.83	21.12	350764
2020-09-10	21.20	22.16	21.14	21.55	503746
2020-09-11	21.63	21.68	20.92	21.29	287919
2020-09-14	21.30	21.84	21.30	21.75	359009
2020-09-15	21.92	22.15	21.65	21.96	295216
2020-09-16	22.07	22.73	21.79	22.48	502785
2020-09-17	22.27	22.75	22.03	22.48	494888
2020-09-18	22.67	22.70	22.14	22.35	839845
2020-09-21	21.77	21.89	20.84	21.50	479466
2020-09-22	21.44	21.47	20.53	21.16	404194
2020-09-23	21.11	21.23	20.32	20.43	429351
2020-09-24	20.36	20.52	19.97	20.20	316850
2020-09-25	20.15	20.55	20.00	20.31	336738
2020-09-28	20.56	21.50	20.51	20.78	345872
2020-09-29	20.71	20.94	20.31	20.86	522709
2020-09-30	20.97	21.17	20.55	20.84	394744
2020-10-01	20.86	21.60	20.82	21.46	500214
2020-10-02	21.18	21.40	20.54	20.86	366218
2020-10-05	21.02	21.55	20.89	21.20	300367
2020-10-06	21.33	21.67	20.59	20.66	428543
2020-10-07	20.76	21.19	20.58	20.88	559874
2020-10-08	21.03	21.63	20.94	21.10	500934
2020-10-09	21.22	21.86	20.90	21.43	279880
2020-10-12	21.54	21.55	20.97	21.13	240389
2020-10-13	20.98	21.13	20.68	20.91	279044
2020-10-14	20.94	21.05	20.47	20.52	366430
2020-10-15	20.30	20.51	19.88	20.35	274235
2020-10-16	20.34	20.93	20.25	20.39	276713
2020-10-19	20.47	20.49	19.95	20.04	283814
2020-10-20	20.07	20.98	19.93	19.99	233458
2020-10-21	19.90	20.42	19.71	19.75	265590
2020-10-22	19.62	20.15	19.31	20.13	271796
2020-10-23	20.44	20.44	19.82	20.09	228548
2020-10-26	19.85	20.07	19.61	19.70	310815
2020-10-27	19.73	19.73	18.76	18.84	373179
2020-10-28	18.51	18.61	17.68	17.70	557385
2020-10-29	17.63	18.48	17.20	18.35	511627
2020-10-30	18.24	18.66	18.00	18.36	400957
2020-11-02	18.53	18.65	17.75	18.37	459133
2020-11-03	18.47	18.65	18.08	18.15	434009
2020-11-04	21.35	22.87	20.22	22.47	2022461
2020-11-05	22.62	23.32	21.88	23.03	1190180
2020-11-06	23.12	23.89	23.04	23.58	796029
2020-11-09	24.95	25.20	23.48	24.95	999796
2020-11-10	21.00	22.99	20.51	21.08	1996126
2020-11-11	21.29	22.55	21.05	21.33	625544
2020-11-12	21.08	21.94	20.92	21.73	554899
2020-11-13	21.93	23.16	21.74	23.01	536826
2020-11-16	23.42	23.58	22.15	22.36	602471
2020-11-17	22.36	22.67	21.77	22.40	467161
2020-11-18	22.51	22.77	21.40	21.46	347355
2020-11-19	21.48	21.69	20.94	21.11	427790
2020-11-20	20.92	21.20	20.67	20.78	446519
2020-11-23	20.76	20.97	20.29	20.68	392550
2020-11-24	20.87	21.51	20.66	21.21	334211
2020-11-25	21.17	21.72	21.17	21.33	303591
2020-11-27	21.27	21.88	21.27	21.87	126418
2020-11-30	21.88	22.14	21.16	21.30	563936
2020-12-01	21.65	22.12	21.36	21.98	477878
2020-12-02	21.76	22.05	21.47	21.67	613932
2020-12-03	21.77	22.28	21.58	21.76	365095
2020-12-04	21.88	22.12	21.68	22.00	240617
2020-12-07	22.16	22.20	21.40	21.50	284894
2020-12-08	21.49	21.97	21.36	21.84	333264
2020-12-09	22.15	22.44	21.51	21.97	308651
2020-12-10	21.74	22.40	21.58	21.88	353924
2020-12-11	21.78	22.20	21.62	21.67	301817
2020-12-14	21.92	22.06	21.55	21.68	600997
2020-12-15	21.88	21.89	21.07	21.72	510913
2020-12-16	21.72	21.92	21.12	21.61	542389
2020-12-17	21.63	21.67	20.81	21.41	600257
2020-12-18	21.40	21.98	21.17	21.88	1588825
2020-12-21	21.60	22.46	21.20	22.42	505583
2020-12-22	22.47	22.64	22.10	22.52	427637
2020-12-23	26.31	27.55	25.19	25.81	4998415
2020-12-24	25.99	26.18	25.03	25.66	568284
2020-12-28	25.86	25.86	24.50	25.04	523178
2020-12-29	25.07	25.26	24.62	25.19	451196
2020-12-30	25.14	25.64	24.90	25.08	524437
2020-12-31	25.23	25.23	24.58	25.16	340666
2021-01-04	25.32	25.50	24.61	25.14	652585
2021-01-05	25.41	26.34	25.15	25.89	579801
2021-01-06	25.89	26.85	25.89	26.42	617575
2021-01-07	26.68	26.90	26.10	26.56	508325
2021-01-08	26.60	27.35	26.35	27.26	689566
2021-01-11	26.98	28.35	26.97	28.25	864974
2021-01-12	28.50	29.10	28.25	28.71	573762
2021-01-13	28.85	29.11	27.76	28.23	417952
2021-01-14	28.02	29.08	28.02	28.79	576258
2021-01-15	28.74	29.80	28.49	29.22	690133
2021-01-19	29.60	29.85	28.80	29.75	578599
2021-01-20	29.81	30.13	28.53	29.30	836640
2021-01-21	29.41	29.41	28.33	28.36	493886
2021-01-22	28.14	29.98	28.04	29.94	599781
2021-01-25	30.00	30.66	29.36	30.60	483995
2021-01-26	30.86	31.30	30.42	31.20	471788
2021-01-27	30.84	31.51	30.38	30.92	716337
2021-01-28	31.20	31.46	30.10	30.16	515717
2021-01-29	30.18	30.73	29.12	29.39	519677
2021-02-01	29.53	30.25	29.00	30.01	494271
2021-02-02	30.30	30.30	29.02	29.05	596652
2021-02-03	29.50	29.85	29.17	29.50	326121
2021-02-04	29.47	29.67	28.73	28.97	502100
2021-02-05	30.23	30.23	28.50	29.42	319593
2021-02-08	29.71	30.71	29.44	30.71	386147
2021-02-09	30.93	31.48	30.76	31.19	361595
2021-02-10	31.35	31.99	31.09	31.45	637369
2021-02-11	31.42	31.58	30.16	30.65	385198
2021-02-12	30.43	31.27	30.19	30.57	261280
2021-02-16	30.81	30.93	29.87	30.03	327757
2021-02-17	29.88	30.05	29.54	29.75	339267
2021-02-18	29.67	29.70	29.02	29.15	452888
2021-02-19	29.17	30.00	28.81	29.61	267614
2021-02-22	29.62	29.89	28.88	29.26	470433
2021-02-23	29.00	29.83	28.02	29.58	601176
2021-02-24	29.72	31.26	29.72	30.94	566966
2021-02-25	31.17	31.68	29.40	29.45	696811
2021-02-26	26.58	28.50	26.15	26.87	1701772
2021-03-01	27.10	27.70	25.64	25.99	1068308
2021-03-02	26.01	26.46	24.89	24.97	1148201
2021-03-03	24.95	25.68	24.68	25.12	774128
2021-03-04	25.24	25.63	23.98	24.15	1148870
2021-03-05	24.15	25.37	23.18	25.15	998221
2021-03-08	25.22	25.92	25.03	25.51	626232
2021-03-09	25.81	26.56	25.51	25.55	532787
2021-03-10	26.01	26.17	25.52	25.77	316363
2021-03-11	25.80	26.67	25.59	26.66	344301
2021-03-12	26.59	26.83	26.13	26.71	344409
2021-03-15	26.68	27.30	26.50	26.80	282717
2021-03-16	26.69	26.90	26.07	26.33	219615
2021-03-17	26.26	26.57	25.52	26.46	386127
2021-03-18	26.27	26.59	25.32	25.57	410541
2021-03-19	25.49	26.37	25.46	26.14	654364
2021-03-22	26.07	28.43	26.00	27.31	724298
2021-03-23	27.00	27.00	25.94	26.01	512322
2021-03-24	26.91	26.95	25.09	25.15	573674
2021-03-25	25.07	26.38	24.81	26.18	449132
2021-03-26	26.21	26.58	25.40	26.23	425762
2021-03-29	26.18	26.52	25.53	25.65	373590
2021-03-30	25.66	26.48	25.37	26.17	549432
2021-03-31	26.34	26.68	25.94	26.18	669195
2021-04-01	26.31	26.76	25.84	26.72	617183
2021-04-05	28.50	30.13	28.50	30.11	2557579
2021-04-06	30.16	30.20	28.82	29.10	958090
2021-04-07	29.01	29.61	28.02	28.25	594826
2021-04-08	28.25	28.46	27.73	28.11	633278
2021-04-09	27.99	28.36	27.71	28.31	374528
2021-04-12	28.33	28.58	27.59	27.97	388473
2021-04-13	29.81	31.42	29.26	31.29	1521258
2021-04-14	31.83	32.12	31.06	31.87	614868
2021-04-15	32.02	32.31	31.33	31.85	409357
2021-04-16	31.99	32.00	31.09	31.70	337628
2021-04-19	30.91	31.41	30.32	30.95	426758
2021-04-20	30.90	31.00	30.29	30.70	362528
2021-04-21	30.70	31.61	30.50	31.39	285777
2021-04-22	31.62	31.86	31.10	31.30	264016
2021-04-23	31.30	31.65	30.77	31.41	649154
2021-04-26	31.43	32.04	31.00	31.89	507179
2021-04-27	31.80	32.30	31.72	32.26	744108
2021-04-28	32.03	32.18	31.07	31.18	318903
2021-04-29	31.10	31.50	30.63	31.27	273746
2021-04-30	31.13	31.50	30.39	30.45	475476
2021-05-03	30.50	31.48	30.43	31.02	445137
2021-05-04	30.69	30.77	30.03	30.10	490358
2021-05-05	30.07	31.00	30.00	30.49	406358
2021-05-06	30.31	30.31	28.80	29.29	805914
2021-05-07	29.22	29.84	29.15	29.37	431403
2021-05-10	29.18	29.89	28.79	29.35	478991
2021-05-11	28.74	29.62	28.62	29.38	312577
2021-05-12	29.13	29.81	28.95	29.43	436737
2021-05-13	29.10	29.95	28.90	29.83	492658
2021-05-14	29.73	30.62	29.45	30.54	394707
2021-05-17	30.54	30.96	30.21	30.94	324631
2021-05-18	30.93	31.50	30.54	30.62	317598
2021-05-19	30.28	30.45	29.78	30.19	373236
2021-05-20	30.24	31.29	29.66	31.26	518062
2021-05-21	31.47	31.80	30.69	30.69	299023
2021-05-24	30.98	31.17	30.21	30.30	304709
2021-05-25	30.30	30.89	29.78	29.91	714428
2021-05-26	29.92	30.22	29.90	30.06	233277
2021-05-27	30.15	30.54	30.03	30.08	267902
2021-05-28	30.19	30.49	29.81	29.85	255504
2021-06-01	29.98	30.31	29.40	29.56	387289
2021-06-02	29.74	29.81	29.21	29.46	390485
2021-06-03	29.25	29.88	29.04	29.76	296960
2021-06-04	29.74	30.26	29.63	29.88	366625
2021-06-07	29.99	30.41	29.65	29.79	299230
2021-06-08	29.89	30.22	29.54	30.03	624948
2021-06-09	30.31	30.80	30.21	30.61	411893
2021-06-10	30.93	32.06	30.75	31.83	525106
2021-06-11	31.83	31.92	30.67	31.20	367953
2021-06-14	31.47	32.10	31.30	31.97	581226
2021-06-15	31.85	31.99	31.34	31.92	328327
2021-06-16	32.00	34.29	32.00	33.19	861297
2021-06-17	32.91	33.71	31.75	32.58	510691
2021-06-18	32.24	32.42	31.27	32.09	861471
2021-06-21	32.28	32.92	31.01	32.74	306497
2021-06-22	32.48	32.96	31.16	32.50	261283
2021-06-23	32.47	32.50	31.61	31.93	302209
2021-06-24	32.26	32.50	32.10	32.36	329355
2021-06-25	32.42	33.19	32.26	32.66	1088103
2021-06-28	32.74	32.93	31.51	32.16	296283
2021-06-29	32.70	32.70	31.43	31.63	216727
2021-06-30	31.64	31.89	30.68	30.79	654597
2021-07-01	30.80	31.73	30.77	31.39	501107
2021-07-02	31.39	31.39	30.12	30.37	365376
2021-07-06	30.35	30.36	29.57	30.09	367262
2021-07-07	30.07	30.15	28.94	29.08	460227
2021-07-08	28.96	29.08	28.05	28.40	639336
2021-07-09	28.61	28.61	28.17	28.41	332229
2021-07-12	28.48	28.69	27.91	28.24	412225
2021-07-13	28.34	28.44	27.65	27.84	446838
2021-07-14	27.95	27.95	26.50	26.77	650889
2021-07-15	26.62	26.86	26.03	26.41	769932
2021-07-16	26.65	26.65	25.74	26.45	559923
2021-07-19	26.34	27.27	26.05	27.25	836979
2021-07-20	27.19	27.87	26.98	26.99	405072
2021-07-21	27.03	27.79	26.97	27.70	462929
2021-07-22	27.56	27.60	27.23	27.31	258816
2021-07-23	27.48	27.51	26.98	27.27	248679
2021-07-26	27.38	27.73	27.07	27.39	251049
2021-07-27	27.41	27.70	26.85	27.23	235190
2021-07-28	28.17	28.29	27.29	28.02	328751
2021-07-29	28.11	28.41	27.31	27.38	137353
2021-07-30	27.12	27.12	25.17	26.33	759572
2021-08-02	26.62	27.24	26.54	26.74	336653
2021-08-03	26.77	26.93	26.23	26.89	382913
2021-08-04	26.59	27.22	26.50	27.18	508157
2021-08-05	27.27	28.56	26.31	26.59	442451
2021-08-06	26.78	27.00	26.27	26.40	470025
2021-08-09	26.30	26.30	25.61	25.73	500405
2021-08-10	25.60	25.64	24.58	24.65	512952
2021-08-11	24.77	24.77	24.23	24.53	329594
2021-08-12	24.46	24.93	23.83	24.89	407940
2021-08-13	25.06	25.14	24.52	24.74	351906
2021-08-16	24.60	25.19	24.25	24.70	299327
2021-08-17	24.44	24.81	24.25	24.63	418089
2021-08-18	24.69	24.83	24.00	24.02	270052
2021-08-19	24.69	24.69	23.49	23.54	387701
2021-08-20	23.38	24.28	23.15	24.09	365779
2021-08-23	24.50	25.16	24.26	25.09	314935
2021-08-24	25.03	25.10	24.41	25.10	327852
2021-08-25	25.04	25.85	24.90	25.45	273251
2021-08-26	25.45	25.65	24.96	25.09	185516
2021-08-27	25.03	26.58	24.93	26.48	722325
2021-08-30	26.45	26.99	26.20	26.41	509321
2021-08-31	26.46	27.64	26.46	27.53	824818
2021-09-01	27.44	27.95	27.02	27.80	615465
2021-09-02	27.94	28.38	27.40	27.68	346722
2021-09-03	27.56	27.70	26.89	27.46	347405
2021-09-07	27.43	27.74	27.22	27.29	461523
2021-09-08	27.22	27.52	26.99	27.03	382765
2021-09-09	27.01	27.58	26.89	27.36	447384
2021-09-10	27.55	27.80	26.56	26.59	318698
2021-09-13	26.62	26.90	26.34	26.89	183155
2021-09-14	27.05	27.32	26.80	26.93	276914
2021-09-15	26.91	27.53	26.91	27.01	280946
2021-09-16	27.03	27.36	26.60	27.19	230733
2021-09-17	27.24	27.46	26.52	27.28	928283
2021-09-20	26.85	27.22	26.63	26.82	419587
2021-09-21	26.93	27.38	26.85	27.26	150742
2021-09-22	27.36	27.51	27.09	27.11	214978
2021-09-23	27.23	27.49	26.89	26.93	253114
2021-09-24	26.84	27.82	26.69	27.81	535569
2021-09-27	27.85	28.57	27.84	27.96	284127
2021-09-28	27.85	27.85	27.06	27.10	352943
2021-09-29	27.22	27.25	26.77	26.85	298658
2021-09-30	26.86	27.10	26.33	26.67	280233
2021-10-01	26.67	27.51	26.61	27.22	325974
2021-10-04	27.13	27.36	26.56	26.66	204253
2021-10-05	26.53	27.06	26.33	26.74	227394
2021-10-06	26.51	26.73	26.13	26.44	285168
2021-10-07	26.52	27.06	26.52	26.82	343732
2021-10-08	26.96	27.18	26.30	26.37	263252
2021-10-11	26.42	28.62	26.32	28.42	628579
2021-10-12	28.96	30.11	28.67	30.02	686110
2021-10-13	30.17	30.31	29.62	30.16	421690
2021-10-14	30.45	31.33	30.16	31.07	532316
2021-10-15	31.44	32.32	31.04	31.66	645477
2021-10-18	31.31	31.57	30.67	30.68	463976
2021-10-19	30.68	30.74	29.59	29.66	423092
2021-10-20	29.59	30.16	29.35	29.90	343268
2021-10-21	29.91	30.12	29.20	29.38	363884
2021-10-22	29.48	30.01	29.31	29.80	301217
2021-10-25	29.82	30.14	29.45	30.13	200348
2021-10-26	30.23	30.23	29.47	30.03	289043
2021-10-27	29.90	30.30	29.32	29.36	345830
2021-10-28	30.10	30.24	29.13	29.52	226923
2021-10-29	29.52	29.91	29.20	29.85	296282
2021-11-01	30.00	30.49	29.65	30.34	376402
2021-11-02	30.37	30.78	29.71	30.06	327488
2021-11-03	29.75	30.44	29.35	30.03	519109
2021-11-04	32.74	32.74	29.37	31.56	877535
2021-11-05	31.60	32.75	31.19	32.20	504770
2021-11-08	32.22	33.61	32.22	33.56	763940
2021-11-09	33.52	34.25	32.99	33.88	416578
2021-11-10	33.61	33.90	32.65	32.98	337514
2021-11-11	32.89	33.88	32.29	33.24	328391
2021-11-12	33.34	33.76	32.52	32.78	284461
2021-11-15	32.66	32.92	31.97	32.59	287897
2021-11-16	32.58	34.39	31.65	34.22	653333
2021-11-17	34.19	34.50	33.80	33.91	422073
2021-11-18	33.76	33.89	32.71	32.85	479837
2021-11-19	32.75	33.68	31.54	33.47	421593
2021-11-22	33.57	34.18	32.37	32.50	343616
2021-11-23	32.20	32.30	31.31	32.05	464597
2021-11-24	31.97	32.09	31.47	31.94	271074
2021-11-26	31.05	31.53	29.93	30.61	475937
2021-11-29	30.76	31.30	30.20	30.45	452797
2021-11-30	30.49	30.80	29.52	29.97	687195
2021-12-01	31.24	32.41	30.57	30.85	587958
2021-12-02	30.69	31.53	30.08	31.18	428199
2021-12-03	31.20	31.40	29.35	30.39	642615
2021-12-06	30.18	30.43	29.33	30.07	646116
2021-12-07	30.19	31.18	30.00	30.97	328279
2021-12-08	30.99	31.41	30.47	31.00	252013
2021-12-09	30.85	30.89	29.84	29.84	238831
2021-12-10	29.91	30.01	28.65	28.89	363420
2021-12-13	28.69	28.99	27.94	28.00	707886
2021-12-14	27.75	28.42	27.13	28.18	594982
2021-12-15	28.13	28.77	27.77	28.64	374254
2021-12-16	28.69	29.32	27.74	28.29	477193
2021-12-17	28.26	29.20	27.17	28.69	1721871
2021-12-20	28.67	29.86	28.14	29.74	523931
2021-12-21	30.25	30.31	29.39	29.68	432068
2021-12-22	29.73	30.93	29.28	30.73	406724
2021-12-23	30.63	31.10	30.23	30.80	130686
2021-12-27	30.86	31.48	30.69	31.02	315534
2021-12-28	30.92	31.25	30.36	30.41	196029
2021-12-29	30.14	30.26	29.15	30.04	205599
2021-12-30	29.85	30.49	29.85	30.03	195849
2021-12-31	29.99	30.26	29.08	29.16	333146
2022-01-03	29.17	30.41	29.10	30.08	496834
2022-01-04	30.11	30.56	29.02	29.46	307174
2022-01-05	29.42	30.23	29.00	29.12	263685
2022-01-06	29.09	29.51	28.34	28.51	305060
2022-01-07	28.40	29.82	28.06	29.73	299852
2022-01-10	29.73	30.32	29.33	29.79	423029
2022-01-11	29.84	30.47	29.57	30.23	280978
2022-01-12	30.31	30.39	29.50	29.67	198566
2022-01-13	29.65	29.94	29.14	29.20	177839
2022-01-14	29.00	30.41	29.00	30.36	314995
2022-01-18	30.08	30.57	29.19	29.25	505186
2022-01-19	29.27	29.61	28.96	29.15	293030
2022-01-20	29.19	30.11	29.10	29.22	589616
2022-01-21	29.00	30.44	29.00	29.65	567524
2022-01-24	29.16	29.38	27.93	29.14	606727
2022-01-25	28.93	29.85	28.34	29.70	491927
2022-01-26	30.23	30.70	29.16	29.35	357585
2022-01-27	29.34	29.66	28.87	29.02	367969
2022-01-28	29.02	30.75	28.94	30.71	480907
2022-01-31	30.36	31.05	30.20	30.85	603113
2022-02-01	31.03	31.78	30.56	31.75	431516
2022-02-02	31.66	32.21	30.63	31.36	366417
2022-02-03	31.14	31.32	30.01	30.09	342420
2022-02-04	30.16	31.21	29.82	30.93	280622
2022-02-07	30.54	31.33	30.54	31.19	215817
2022-02-08	31.08	31.77	30.90	31.25	454712
2022-02-09	31.50	31.89	31.22	31.34	278633
2022-02-10	30.87	31.41	30.49	30.64	264133
2022-02-11	30.28	30.75	30.14	30.19	396083
2022-02-14	30.41	30.43	29.64	30.17	423682
2022-02-15	30.42	30.73	30.19	30.55	329232
2022-02-16	30.50	31.00	30.09	30.84	302461
2022-02-17	30.58	31.92	30.54	31.12	656770
2022-02-18	31.05	33.30	31.05	32.90	1149401
2022-02-22	32.66	33.15	31.90	32.20	652785
2022-02-23	32.27	32.65	31.50	31.64	375486
2022-02-24	30.45	32.25	30.45	32.18	380729
2022-02-25	31.64	31.93	30.44	30.97	952014
2022-02-28	30.82	32.57	30.80	31.95	660530
2022-03-01	28.78	30.55	27.87	29.70	2197907
2022-03-02	29.60	30.72	29.44	30.39	462148
2022-03-03	30.58	31.16	29.79	30.29	536725
2022-03-04	30.03	30.28	29.69	30.24	390366
2022-03-07	30.30	30.46	29.60	30.08	551463
2022-03-08	30.13	30.84	29.91	30.02	406705
2022-03-09	30.12	30.83	30.01	30.56	405441
2022-03-10	30.28	31.61	30.06	31.45	434759
2022-03-11	31.45	31.96	30.95	30.97	326753
2022-03-14	31.28	31.44	29.98	30.11	280524
2022-03-15	30.15	30.35	29.93	30.18	176201
2022-03-16	30.18	31.35	29.96	31.08	314066
2022-03-17	30.97	31.43	30.88	31.28	255644
2022-03-18	31.41	31.71	31.03	31.25	524454
2022-03-21	31.31	31.87	31.01	31.17	259127
2022-03-22	31.16	31.63	30.90	31.46	214073
2022-03-23	31.51	32.23	31.32	31.51	252636
2022-03-24	31.67	32.45	31.35	32.27	297253
2022-03-25	32.17	32.27	31.74	32.03	177238
2022-03-28	31.99	32.40	31.63	32.02	208114
2022-03-29	32.15	33.09	32.15	32.54	336409
2022-03-30	32.56	32.81	32.14	32.40	278887
2022-03-31	32.52	32.97	32.06	32.32	361317
2022-04-01	32.34	32.62	31.87	32.18	753681
2022-04-04	32.22	32.60	31.73	31.89	348966
2022-04-05	31.91	32.71	31.77	32.18	475305
2022-04-06	32.18	34.25	31.71	34.04	719133
2022-04-07	33.82	34.45	33.71	34.25	607591
2022-04-08	34.31	34.43	33.41	33.52	612148
2022-04-11	33.35	33.36	31.74	31.84	445580
2022-04-12	31.89	32.59	31.85	32.08	412358
2022-04-13	32.10	32.86	31.97	32.63	524192
2022-04-14	32.47	32.90	30.94	31.10	537832
2022-04-18	31.01	31.05	29.21	29.30	648778
2022-04-19	29.17	29.42	28.53	29.18	637392
2022-04-20	29.39	30.05	29.35	29.65	503848
2022-04-21	29.72	30.32	29.27	29.60	381877
2022-04-22	29.44	29.99	29.14	29.48	464520
2022-04-25	29.21	29.46	28.74	29.29	501259
2022-04-26	29.17	29.50	28.18	28.35	416190
2022-04-27	28.42	28.73	28.07	28.17	308399
2022-04-28	28.30	28.58	27.67	28.42	282568
2022-04-29	28.04	28.68	27.52	27.90	383414
2022-05-02	28.03	29.34	27.96	28.88	600097
2022-05-03	30.03	30.39	28.32	28.93	377103
2022-05-04	28.81	29.35	27.97	29.22	244477
2022-05-05	29.17	29.17	27.74	28.03	394084
2022-05-06	27.99	27.99	26.62	27.48	757720
2022-05-09	27.34	27.34	25.93	26.37	531734
2022-05-10	26.46	27.21	25.30	25.83	881285
2022-05-11	25.66	26.58	24.95	25.33	512955
2022-05-12	25.31	26.49	25.08	26.45	576913
2022-05-13	26.49	27.07	26.03	26.79	1023725
2022-05-16	26.95	27.53	26.60	27.44	432295
2022-05-17	27.60	28.31	27.18	28.30	555993
2022-05-18	27.71	27.99	26.88	26.95	800159
2022-05-19	26.68	27.61	26.50	27.11	453389
2022-05-20	27.40	27.71	26.91	27.48	376436
2022-05-23	27.82	27.82	27.02	27.15	360146
2022-05-24	27.06	27.17	26.44	26.98	253430
2022-05-25	26.89	27.36	26.36	27.27	303058
2022-05-26	27.78	27.91	27.33	27.45	332075
2022-05-27	27.45	28.49	27.42	28.40	229731
2022-05-31	28.29	28.45	27.65	27.87	328288
2022-06-01	28.20	28.37	27.41	27.98	415906
2022-06-02	27.87	28.26	27.46	28.11	288325
2022-06-03	27.90	28.48	26.88	28.28	223755
2022-06-06	28.49	28.61	27.90	27.97	250000
2022-06-07	28.04	28.68	27.76	28.66	187627
2022-06-08	28.43	28.54	28.00	28.22	284361
2022-06-09	28.23	28.57	27.83	27.88	230018
2022-06-10	27.42	27.76	26.86	27.15	303643
2022-06-13	26.50	26.78	25.80	26.51	387958
2022-06-14	26.57	26.64	26.06	26.43	329151
2022-06-15	26.85	27.82	26.49	27.43	285159
2022-06-16	26.93	27.51	26.27	26.49	297205
2022-06-17	26.66	27.46	26.66	27.02	560260
2022-06-21	27.13	27.82	26.72	27.54	237312
2022-06-22	27.46	28.28	27.27	27.76	273970
2022-06-23	27.72	28.55	27.39	28.39	234190
2022-06-24	28.58	28.85	28.30	28.40	498485
2022-06-27	28.56	29.27	27.73	28.99	361432
2022-06-28	29.13	29.27	28.23	28.38	197510
2022-06-29	28.40	28.54	27.85	28.50	232918
2022-06-30	28.10	29.03	27.82	28.92	545346
2022-07-01	28.81	29.45	28.44	29.35	327010
2022-07-05	29.15	29.85	29.00	29.80	361571
2022-07-06	29.86	30.52	29.22	30.50	299846
2022-07-07	30.46	30.70	30.08	30.11	364069
2022-07-08	29.90	30.17	29.57	30.15	279509
2022-07-11	30.31	30.52	29.59	29.62	233860
2022-07-12	29.54	29.63	28.85	29.09	318900
2022-07-13	28.76	29.24	28.76	28.97	217999
2022-07-14	28.58	29.22	28.16	28.79	193561
2022-07-15	29.27	29.75	28.92	29.68	270197
2022-07-18	29.67	29.93	28.95	29.14	224199
2022-07-19	29.28	30.04	29.28	29.95	265693
2022-07-20	29.95	29.95	28.64	29.51	291311
2022-07-21	29.71	29.93	29.29	29.88	263560
2022-07-22	29.90	30.50	29.74	30.45	414518
2022-07-25	30.47	30.88	30.20	30.55	420347
2022-07-26	30.27	31.40	30.27	31.04	242555
2022-07-27	31.00	31.68	30.57	31.33	291430
2022-07-28	31.35	31.67	31.07	31.46	236529
2022-07-29	31.47	31.82	30.98	31.75	438099
2022-08-01	31.75	31.97	31.06	31.50	319704
2022-08-02	31.33	32.25	31.17	31.96	354524
2022-08-03	32.04	32.91	31.51	32.02	839866
2022-08-04	32.07	32.98	31.96	32.81	518089
2022-08-05	32.00	33.00	30.55	32.16	652235
2022-08-08	32.17	32.78	30.95	31.27	630608
2022-08-09	31.27	31.66	30.88	31.02	441395
2022-08-10	31.34	31.70	30.64	31.59	412291
2022-08-11	31.45	31.91	31.10	31.26	295161
2022-08-12	31.43	32.79	31.06	32.79	512503
2022-08-15	32.75	34.19	32.10	33.99	763183
2022-08-16	34.21	34.26	33.37	33.98	363219
2022-08-17	33.75	33.89	33.00	33.51	341197
2022-08-18	33.54	33.94	33.32	33.86	245283
2022-08-19	33.95	35.55	33.64	35.51	536524
2022-08-22	35.61	36.08	35.16	35.29	461264
2022-08-23	35.24	35.60	34.59	35.13	408346
2022-08-24	35.25	35.46	35.10	35.20	264498
2022-08-25	35.20	35.25	34.49	35.06	233057
2022-08-26	35.21	35.21	33.55	33.84	299841
2022-08-29	33.57	34.16	33.40	33.75	485036
2022-08-30	33.71	33.71	32.83	33.50	512883
2022-08-31	34.15	35.06	34.00	34.23	557033
2022-09-01	34.06	35.07	33.52	35.04	465198
2022-09-02	35.18	35.34	34.16	34.39	207332
2022-09-06	34.49	34.49	33.69	34.11	280061
2022-09-07	34.22	34.94	33.75	34.22	418464
2022-09-08	34.28	34.91	33.96	34.55	279241
2022-09-09	34.70	35.19	34.50	34.65	267195
2022-09-12	34.81	35.73	34.55	35.11	476599
2022-09-13	34.53	34.89	33.47	34.63	292885
2022-09-14	34.68	35.12	34.53	34.63	249516
2022-09-15	34.69	34.94	34.54	34.83	222329
2022-09-16	34.60	35.04	34.07	34.90	863480
2022-09-19	34.69	35.53	34.51	35.41	441480
2022-09-20	35.41	35.41	34.10	34.55	391579
2022-09-21	34.60	35.23	34.28	34.29	317036
2022-09-22	34.16	34.43	32.65	32.94	588798
2022-09-23	32.91	33.14	32.15	33.08	441803
2022-09-26	32.89	33.46	32.48	32.54	271788
2022-09-27	32.59	33.15	31.44	31.80	701346
2022-09-28	31.85	33.88	31.85	33.41	544374
2022-09-29	33.07	33.31	32.43	33.28	401208
2022-09-30	33.38	34.33	33.31	33.85	723924
2022-10-03	34.01	34.01	33.02	33.50	420605
2022-10-04	33.80	34.61	33.66	34.26	380198
2022-10-05	33.99	34.32	33.62	33.75	465085
2022-10-06	33.79	34.10	33.52	34.07	469887
2022-10-07	34.22	34.32	33.29	33.29	433234
2022-10-10	30.16	33.58	30.00	31.74	1045872
2022-10-11	31.43	31.82	30.31	31.31	627730
2022-10-12	31.43	31.43	30.93	31.09	264178
2022-10-13	30.72	32.58	30.53	32.14	396338
2022-10-14	32.07	32.70	31.88	32.46	366619
2022-10-17	32.82	33.61	32.78	33.55	320260
2022-10-18	33.91	34.43	33.80	33.98	248129
2022-10-19	33.83	33.98	33.14	33.47	264509
2022-10-20	33.37	33.51	32.66	32.90	202234
2022-10-21	33.18	33.92	31.72	33.64	187032
2022-10-24	33.55	34.09	33.45	33.89	157991
2022-10-25	33.93	34.69	33.90	34.26	183045
2022-10-26	34.51	34.93	34.48	34.56	245657
2022-10-27	34.39	34.85	33.88	34.08	233031
2022-10-28	34.40	34.84	34.29	34.77	240881
2022-10-31	34.53	34.89	34.14	34.27	335798
2022-11-01	34.35	34.68	34.25	34.31	228735
2022-11-02	34.40	35.27	34.00	34.34	338662
2022-11-03	33.89	34.42	33.01	34.31	429138
2022-11-04	34.35	34.35	33.04	34.00	401841
2022-11-07	33.92	34.80	33.70	34.72	512007
2022-11-08	34.80	34.94	34.19	34.70	555725
2022-11-09	35.32	35.32	31.92	32.68	754596
2022-11-10	33.72	34.60	33.34	34.27	735717
2022-11-11	34.31	35.25	34.31	35.03	598234
2022-11-14	35.09	35.98	34.33	34.50	535026
2022-11-15	34.89	35.04	33.87	34.00	378397
2022-11-16	34.07	34.18	33.66	33.72	272555
2022-11-17	33.51	34.35	33.51	34.08	290994
2022-11-18	34.71	34.89	34.35	34.53	225469
2022-11-21	34.67	35.06	34.39	34.63	178773
2022-11-22	34.91	35.03	34.45	34.93	200892
2022-11-23	34.75	35.23	34.65	34.84	146097
2022-11-25	34.85	35.36	34.54	35.21	134001
2022-11-28	35.11	35.60	34.92	35.60	411020
2022-11-29	35.51	36.50	35.43	36.00	337890
2022-11-30	36.00	36.74	35.65	36.72	452801
2022-12-01	37.03	37.69	36.93	37.02	727670
2022-12-02	36.85	37.89	36.11	37.51	533481
2022-12-05	36.23	36.37	35.04	35.61	407399
2022-12-06	35.62	35.89	35.20	35.60	185853
2022-12-07	35.79	36.08	34.79	35.61	178499
2022-12-08	35.58	35.96	35.27	35.58	190685
2022-12-09	35.55	35.66	34.94	35.23	336128
2022-12-12	35.21	35.86	34.98	35.55	234931
2022-12-13	36.27	36.39	35.06	35.30	389054
2022-12-14	35.23	35.99	35.01	35.57	366219
2022-12-15	35.37	35.52	34.81	35.48	331321
2022-12-16	35.08	37.27	34.93	37.00	1101481
2022-12-19	36.90	37.42	35.85	36.04	379448
2022-12-20	35.64	38.09	35.64	37.44	529773
2022-12-21	37.80	38.40	37.41	37.88	449887
2022-12-22	37.78	37.86	36.81	37.55	321377
2022-12-23	37.51	37.95	37.18	37.47	320437
2022-12-27	37.49	37.49	36.64	36.68	241509
2022-12-28	36.70	36.72	35.59	35.75	312400
2022-12-29	35.84	36.33	35.66	35.88	261790
2022-12-30	35.74	35.86	35.26	35.67	298238
2023-01-03	36.16	37.54	36.16	37.47	868609
2023-01-04	37.66	38.63	37.40	38.58	601603
2023-01-05	38.45	39.24	38.11	39.00	324168
2023-01-06	39.25	39.92	38.88	39.38	460126
2023-01-09	39.41	39.82	38.45	38.55	247813
2023-01-10	38.56	39.48	38.21	38.78	607277
2023-01-11	38.70	38.92	38.10	38.67	271421
2023-01-12	38.72	38.97	38.23	38.74	263361
2023-01-13	38.78	39.89	38.69	39.88	238016
2023-01-17	39.97	40.11	39.37	40.08	434223
2023-01-18	40.11	41.19	40.01	40.24	385062
2023-01-19	40.25	40.87	40.03	40.38	314727
2023-01-20	40.45	40.57	39.55	40.31	295275
2023-01-23	40.70	41.25	40.35	41.18	394236
2023-01-24	41.09	41.70	40.82	41.41	281589
2023-01-25	41.33	41.33	40.28	41.04	232405
2023-01-26	41.11	41.56	40.57	41.06	198120
2023-01-27	41.06	41.20	40.56	40.68	354410
2023-01-30	40.79	41.30	40.59	41.06	572291
2023-01-31	41.29	42.08	41.00	41.01	464121
2023-02-01	40.95	42.04	40.66	41.58	345088
2023-02-02	41.46	42.09	41.04	42.03	454640
2023-02-03	41.81	42.08	41.04	41.61	547185
2023-02-06	41.40	41.60	40.60	40.75	560246
2023-02-07	40.55	40.55	37.35	38.14	936940
2023-02-08	37.93	39.00	37.42	38.29	448844
2023-02-09	38.63	39.20	38.22	39.00	508162
2023-02-10	39.05	39.22	37.86	38.67	322007
2023-02-13	38.83	39.54	38.34	39.44	334230
2023-02-14	39.47	39.84	38.54	38.58	238980
2023-02-15	38.17	38.78	38.05	38.56	255623
2023-02-16	38.17	38.84	37.73	38.65	293460
2023-02-17	38.82	39.33	38.63	39.30	249071
2023-02-21	39.04	39.49	38.45	38.82	281804
2023-02-22	38.72	39.16	38.15	38.57	391821
2023-02-23	38.65	39.04	38.33	38.60	285023
2023-02-24	38.16	38.64	37.72	38.00	328710
2023-02-27	38.27	38.59	37.58	37.96	430673
2023-02-28	37.81	38.21	37.49	37.59	600311
2023-03-01	37.09	39.40	36.51	39.25	856552
2023-03-02	39.10	40.03	38.42	39.84	452944
2023-03-03	39.80	40.12	39.13	39.80	421979
2023-03-06	39.65	39.65	37.45	38.38	496039
2023-03-07	38.36	38.56	37.83	38.36	596224
2023-03-08	38.35	38.60	37.40	37.73	367004
2023-03-09	37.77	37.91	36.41	36.44	399766
2023-03-10	36.25	36.28	34.62	34.97	755952
2023-03-13	34.74	35.81	34.44	34.99	388384
2023-03-14	35.70	36.41	35.44	36.36	539867
2023-03-15	35.73	36.31	34.83	35.51	445376
2023-03-16	35.17	36.17	34.86	35.99	317337
2023-03-17	35.58	35.99	34.58	34.93	1503858
2023-03-20	35.26	35.79	35.13	35.58	381820
2023-03-21	36.13	36.99	35.73	36.70	593428
2023-03-22	36.56	36.62	35.33	35.36	397239
2023-03-23	35.47	35.88	34.33	35.00	416479
2023-03-24	34.76	35.92	34.51	35.77	289352
2023-03-27	36.18	36.71	35.93	36.40	248437
2023-03-28	36.20	36.59	34.37	36.39	251004
2023-03-29	36.55	37.05	35.88	36.12	188294
2023-03-30	36.25	36.58	35.88	36.27	336031
2023-03-31	36.43	36.77	36.06	36.23	549179
2023-04-03	36.23	36.68	36.09	36.43	285053
2023-04-04	36.64	37.10	35.50	35.71	239315
2023-04-05	35.72	36.03	35.60	35.87	173134
2023-04-06	36.01	37.15	35.75	37.09	381755
2023-04-10	36.99	37.69	36.73	37.34	872124
2023-04-11	37.36	37.80	36.72	36.83	252655
2023-04-12	36.99	37.19	36.40	36.43	174825
2023-04-13	36.55	37.16	36.49	36.85	279240
2023-04-14	36.85	36.98	35.79	36.06	316881
2023-04-17	36.16	36.94	36.16	36.75	316863
2023-04-18	36.75	36.76	35.83	36.28	346462
2023-04-19	36.16	37.27	35.98	37.22	499808
2023-04-20	37.09	37.75	36.58	37.46	573430
2023-04-21	37.79	39.09	37.76	38.73	537005
2023-04-24	38.61	38.61	37.04	37.71	262480
2023-04-25	37.47	37.59	37.05	37.40	241775
2023-04-26	37.16	37.24	36.51	36.75	201222
2023-04-27	36.85	36.98	36.26	36.94	200866
2023-04-28	36.88	37.38	36.70	36.86	180615
2023-05-01	36.77	37.38	36.53	36.95	179837
2023-05-02	36.73	37.42	36.72	37.28	300373
2023-05-03	37.31	38.09	37.15	37.22	287495
2023-05-04	37.00	37.00	35.81	36.47	346209
2023-05-05	36.80	37.08	36.09	36.71	259826
2023-05-08	36.67	36.96	35.98	36.79	281305
2023-05-09	36.69	36.72	36.18	36.18	362106
2023-05-10	37.00	38.08	35.53	36.72	849465
2023-05-11	36.60	37.42	35.73	35.90	398804
2023-05-12	35.81	35.96	33.22	34.13	637659
2023-05-15	34.26	35.00	34.00	34.74	395972
2023-05-16	34.44	35.29	34.22	35.16	338728
2023-05-17	35.27	35.42	34.32	35.19	391690
2023-05-18	35.27	35.44	34.54	34.97	395336
2023-05-19	35.45	35.58	34.94	35.29	451033
2023-05-22	35.27	35.54	33.97	34.52	466910
2023-05-23	34.54	34.65	33.66	34.06	505649
2023-05-24	34.03	34.19	33.43	33.71	386907
2023-05-25	33.46	34.50	33.16	33.54	372922
2023-05-26	33.43	33.76	33.30	33.62	179681
2023-05-30	33.62	33.95	33.11	33.26	331316
2023-05-31	33.33	33.85	32.90	33.14	365673
2023-06-01	33.13	33.32	32.58	32.96	527256
2023-06-02	33.35	33.71	33.02	33.53	614085
2023-06-05	33.23	33.78	32.62	33.68	374678
2023-06-06	33.81	34.76	33.55	34.59	308792
2023-06-07	34.69	35.65	34.53	35.45	397654
2023-06-08	35.32	35.96	35.32	35.59	298841
2023-06-09	35.60	35.88	34.71	34.82	429341
2023-06-12	34.76	35.38	33.98	34.00	438666
2023-06-13	33.86	34.38	33.52	33.87	363238
2023-06-14	34.00	34.42	33.61	33.81	338195
2023-06-15	33.85	34.05	33.39	33.59	404746
2023-06-16	33.94	34.19	33.20	33.77	1701335
2023-06-20	33.53	34.04	33.07	33.54	480193
2023-06-21	33.54	33.54	32.77	33.16	300086
2023-06-22	33.21	33.71	32.82	33.53	231177
2023-06-23	33.23	33.40	32.16	32.63	2650102
2023-06-26	32.20	32.32	29.98	30.39	1349479
2023-06-27	30.54	30.56	29.64	30.17	693764
2023-06-28	30.10	30.35	29.81	30.16	371288
2023-06-29	30.16	30.27	29.59	29.91	482343
2023-06-30	30.00	30.22	29.70	30.06	464462
2023-07-03	30.02	30.22	29.73	29.90	150471
2023-07-05	29.90	29.95	29.35	29.53	423809
2023-07-06	29.20	29.61	29.06	29.53	321382
2023-07-07	29.62	29.82	29.45	29.64	282401
2023-07-10	29.57	30.06	29.56	29.83	389359
2023-07-11	29.97	30.85	29.75	30.71	328167
2023-07-12	31.00	31.11	30.28	30.50	388944
2023-07-13	30.68	30.71	30.25	30.29	282476
2023-07-14	30.20	30.47	29.90	30.03	380324
2023-07-17	29.90	29.97	29.37	29.43	347713
2023-07-18	29.42	30.46	29.36	29.92	576829
2023-07-19	29.99	30.66	29.74	30.32	343366
2023-07-20	30.49	30.77	30.14	30.65	229529
2023-07-21	30.83	31.22	30.44	30.61	271451
2023-07-24	30.52	30.59	29.79	30.05	339399
2023-07-25	29.87	30.45	29.87	30.28	394410
2023-07-26	30.11	30.33	29.81	30.19	313262
2023-07-27	30.24	30.40	29.82	30.13	380960
2023-07-28	30.31	30.73	30.19	30.42	229880
2023-07-31	30.39	30.90	30.35	30.69	321000
2023-08-01	30.73	31.85	30.53	31.69	543442
2023-08-02	31.53	31.86	31.22	31.53	364883
2023-08-03	31.56	31.88	31.50	31.85	263071
2023-08-04	31.80	32.41	31.65	32.18	384680
2023-08-07	32.23	32.76	31.88	32.25	423582
2023-08-08	32.34	32.98	32.26	32.91	665936
2023-08-09	32.50	32.50	29.26	30.53	1403526
2023-08-10	30.76	32.20	30.53	31.79	619509
2023-08-11	31.78	32.58	31.53	31.89	456113
2023-08-14	31.83	31.83	30.88	31.37	367971
2023-08-15	31.36	31.97	30.78	31.84	297126
2023-08-16	31.78	31.83	30.42	30.95	553338
2023-08-17	30.94	31.20	30.11	30.22	378534
2023-08-18	30.04	31.40	29.83	30.97	422579
2023-08-21	30.84	31.64	30.65	31.39	387266
2023-08-22	31.36	32.21	31.10	31.92	345896
2023-08-23	32.00	32.38	32.00	32.10	249677
2023-08-24	32.01	32.28	31.54	31.66	237774
2023-08-25	31.69	31.95	31.37	31.39	202942
2023-08-28	31.44	31.62	30.82	31.29	262054
2023-08-29	31.27	32.82	30.64	31.66	330352
2023-08-30	31.51	32.13	31.24	31.97	344470
2023-08-31	31.99	32.40	31.72	31.84	369690
2023-09-01	32.14	32.77	32.10	32.49	388954
2023-09-05	32.16	32.34	31.67	31.76	490691
2023-09-06	31.94	32.28	31.34	31.67	513227
2023-09-07	31.74	31.74	29.93	30.06	504248
2023-09-08	30.07	30.67	29.65	30.59	458232
2023-09-11	29.80	29.80	29.78	29.78	79272
2023-09-12	29.80	30.84	29.59	30.81	276862
2023-09-13	30.82	30.85	29.88	30.03	392918
2023-09-14	30.15	30.42	29.08	29.28	541604
2023-09-15	29.33	29.52	28.73	29.23	2868491
2023-09-18	29.33	29.41	28.19	28.31	476763
2023-09-19	28.32	28.57	28.09	28.44	368842
2023-09-20	28.48	28.72	27.63	27.66	348885
2023-09-21	27.43	27.75	27.26	27.63	310857
2023-09-22	27.69	28.36	27.69	28.17	357938
2023-09-25	28.11	28.82	28.10	28.56	235808
2023-09-26	28.56	29.80	28.56	29.21	411020
2023-09-27	29.30	29.58	28.10	28.58	596580
2023-09-28	28.51	28.96	28.01	28.08	513948
2023-09-29	28.20	28.25	27.51	27.57	336040
2023-10-02	27.53	27.65	26.84	27.12	369450
2023-10-03	26.98	27.50	26.64	27.09	326611
2023-10-04	27.14	27.28	26.74	26.91	290489
2023-10-05	26.88	27.44	26.88	27.36	273789
2023-10-06	27.33	27.82	27.06	27.44	251498
2023-10-09	27.37	27.60	27.08	27.38	213561
2023-10-10	27.36	27.78	27.23	27.33	303561
2023-10-11	27.36	27.36	26.71	27.06	229616
2023-10-12	27.00	27.00	25.61	25.84	415759
2023-10-13	25.98	25.98	24.33	24.84	703632
2023-10-16	25.00	25.85	24.88	25.82	565742
2023-10-17	25.80	26.70	25.80	25.95	710672
2023-10-18	25.64	26.12	24.98	25.23	351862
2023-10-19	25.08	25.19	23.57	23.78	819967
2023-10-20	23.90	24.65	23.90	24.31	442217
2023-10-23	24.09	24.63	23.71	23.76	345576
2023-10-24	23.97	24.35	23.82	24.00	488837
2023-10-25	23.69	24.37	23.18	23.25	377413
2023-10-26	23.39	24.78	22.69	22.72	412237
2023-10-27	22.63	23.80	21.99	23.56	516548
2023-10-30	23.76	24.07	23.16	23.62	475671
2023-10-31	23.71	24.05	23.53	23.85	411581
2023-11-01	23.70	24.08	23.58	23.91	322794
2023-11-02	24.24	24.60	23.52	24.07	370930
2023-11-03	24.48	24.98	24.21	24.48	582557
2023-11-06	24.62	24.84	23.56	24.03	497684
2023-11-07	24.01	24.13	23.05	23.86	430724
2023-11-08	23.96	24.23	23.47	23.52	490981
2023-11-09	25.00	26.81	24.46	26.14	1029835
2023-11-10	26.40	26.99	25.73	26.65	533654
2023-11-13	26.48	27.64	26.48	27.33	375307
2023-11-14	28.05	28.51	27.81	28.04	429381
2023-11-15	28.06	28.79	28.00	28.59	469338
2023-11-16	28.69	28.72	27.66	27.88	285288
2023-11-17	28.16	28.68	27.22	27.43	578953
2023-11-20	27.45	27.87	26.86	27.31	274239
2023-11-21	27.17	27.78	27.10	27.23	215252
2023-11-22	27.53	27.92	27.30	27.41	174839
2023-11-24	27.43	27.85	27.40	27.83	98255
2023-11-27	27.56	27.67	26.99	27.09	252188
2023-11-28	27.18	27.96	26.94	26.97	226397
2023-11-29	27.10	27.57	26.91	26.94	262175
2023-11-30	27.10	27.86	26.85	27.25	251780
2023-12-01	27.32	27.66	26.81	27.58	328097
2023-12-04	27.65	28.30	27.60	28.11	353259
2023-12-05	27.92	28.42	27.63	27.78	285832
2023-12-06	27.76	27.85	26.67	26.78	403082
2023-12-07	26.88	27.55	26.51	27.27	369762
2023-12-08	27.34	27.59	26.86	26.91	219499
2023-12-11	26.84	27.00	26.17	26.50	481401
2023-12-12	26.67	27.37	26.13	26.57	416228
2023-12-13	26.53	27.67	26.39	27.56	400001
2023-12-14	27.89	28.15	27.23	27.66	387009
2023-12-15	27.89	28.00	26.89	27.25	1377803
2023-12-18	27.53	27.53	27.12	27.29	280307
2023-12-19	27.60	28.54	27.15	28.11	339291
2023-12-20	28.08	28.31	27.40	27.43	329619
2023-12-21	27.47	28.63	27.47	28.61	433738
2023-12-22	28.92	29.31	28.74	29.23	299896
2023-12-26	29.41	29.83	29.14	29.55	258937
2023-12-27	29.68	29.90	29.36	29.68	269772
2023-12-28	29.58	29.83	29.34	29.43	268741
2023-12-29	29.47	29.47	28.72	28.94	179029
2024-01-02	28.85	29.44	27.69	27.73	390021
2024-01-03	27.74	28.15	27.46	27.81	262360
2024-01-04	27.94	27.94	27.51	27.74	199410
2024-01-05	27.55	27.75	27.21	27.43	265725
2024-01-08	27.57	27.94	27.15	27.81	230870
2024-01-09	27.51	28.35	27.36	28.32	278403
2024-01-10	28.31	28.31	27.66	28.14	278410
2024-01-11	27.92	28.02	27.52	27.72	221358
2024-01-12	28.12	28.43	28.00	28.24	250462
2024-01-16	28.01	28.94	27.61	28.47	478087
2024-01-17	28.04	28.13	27.68	27.91	299092
2024-01-18	28.14	28.17	27.46	27.52	544131
2024-01-19	27.67	27.68	26.47	27.67	501270
2024-01-22	27.97	29.99	27.67	28.41	735797
2024-01-23	28.73	29.04	27.44	27.72	264941
2024-01-24	28.11	28.68	27.84	28.07	282851
2024-01-25	28.36	28.87	27.97	28.85	356531
2024-01-26	29.20	29.76	28.28	28.72	330889
2024-01-29	28.78	29.92	28.55	29.07	356014
2024-01-30	28.87	28.97	28.34	28.35	200475
2024-01-31	28.37	28.61	27.63	27.68	261142
2024-02-01	27.80	28.11	27.26	27.86	335051
2024-02-02	27.52	27.79	27.24	27.67	214465
2024-02-05	27.55	27.85	26.78	27.31	293572
2024-02-06	27.27	28.45	27.07	28.31	326255
2024-02-07	28.40	28.44	27.17	27.24	174475
2024-02-08	27.19	28.13	26.85	27.90	218244
2024-02-09	27.92	28.15	27.54	27.91	297745
2024-02-12	28.06	28.51	27.96	28.35	252830
2024-02-13	27.50	27.93	26.91	27.11	212204
2024-02-14	27.40	27.89	27.20	27.56	222644
2024-02-15	27.65	28.80	27.60	28.66	285145
2024-02-16	28.54	29.08	28.25	28.42	330121
2024-02-20	28.09	28.59	27.97	28.05	222222
2024-02-21	28.01	28.31	27.86	28.14	334251
2024-02-22	28.24	28.32	27.60	27.94	239735
2024-02-23	27.96	29.19	27.81	29.06	346941
2024-02-26	28.93	30.44	28.91	29.50	557249
2024-02-27	29.71	31.56	29.46	30.69	907881
2024-02-28	28.58	32.30	26.27	31.08	893928
2024-02-29	31.31	31.31	28.88	29.70	516975
2024-03-01	30.00	31.22	29.78	31.01	465463
2024-03-04	30.96	31.05	29.85	30.63	516995
2024-03-05	30.41	30.64	29.78	30.35	386442
2024-03-06	30.74	31.36	30.30	31.11	434328
2024-03-07	31.27	31.42	30.59	30.81	338190
2024-03-08	31.17	32.00	30.91	31.07	228009
2024-03-11	31.16	32.47	30.88	32.43	331471
2024-03-12	32.21	33.01	31.78	32.92	510846
2024-03-13	32.68	34.83	32.68	34.66	772364
2024-03-14	34.40	34.73	33.02	33.37	500838
2024-03-15	33.04	33.36	32.65	32.98	694833
2024-03-18	33.15	34.30	32.55	34.19	431863
2024-03-19	34.13	35.35	34.00	35.15	781195
2024-03-20	35.13	35.35	34.50	34.88	438140
2024-03-21	35.05	35.44	34.68	35.17	435839
2024-03-22	35.15	35.22	33.97	34.52	492786
2024-03-25	34.73	34.98	32.57	32.75	366595
2024-03-26	32.99	33.59	32.29	32.48	611763
2024-03-27	32.85	33.83	32.56	33.74	363964
2024-03-28	33.84	34.39	33.47	34.11	491007
2024-04-01	34.10	34.10	33.06	33.52	235971
2024-04-02	33.23	33.61	32.77	33.17	304043
2024-04-03	32.85	34.07	32.82	33.85	309453
2024-04-04	34.44	34.49	33.09	33.24	289968
2024-04-05	33.33	33.60	33.13	33.55	243132
2024-04-08	30.58	33.10	30.58	31.43	789685
2024-04-09	31.50	32.40	31.43	31.73	282392
2024-04-10	30.97	31.92	30.74	31.84	307449
2024-04-11	32.21	32.59	31.65	32.00	454386
2024-04-12	31.98	31.98	30.08	30.24	375040
2024-04-15	30.51	30.60	29.68	29.99	372719
2024-04-16	30.00	30.40	29.35	29.43	388897
2024-04-17	29.74	30.08	28.88	29.00	393830
2024-04-18	28.87	29.48	28.63	28.87	347896
2024-04-19	28.67	29.53	28.67	29.40	361633
2024-04-22	29.56	30.30	29.28	29.71	352474
2024-04-23	29.75	31.84	29.59	29.95	201175
2024-04-24	29.96	30.40	29.82	30.26	201715
2024-04-25	30.03	30.22	29.17	29.31	351464
2024-04-26	29.46	30.19	29.17	30.07	330640
2024-04-29	30.35	31.27	30.35	30.60	365488
2024-04-30	30.40	30.70	30.03	30.10	288562
2024-05-01	30.15	30.69	29.99	30.08	394210
2024-05-02	30.53	30.66	29.79	30.27	319381
2024-05-03	30.74	30.91	30.00	30.83	362427
2024-05-06	31.04	31.41	30.14	30.42	335111
2024-05-07	30.56	31.31	30.41	31.15	471705
2024-05-08	30.97	31.56	30.76	31.30	461434
2024-05-09	31.52	32.87	29.04	30.00	1066039
2024-05-10	30.34	30.57	28.27	28.96	922410
2024-05-13	29.14	30.32	29.14	29.68	549388
2024-05-14	29.81	30.19	28.86	28.97	557388
2024-05-15	29.20	29.57	28.65	28.74	381638
2024-05-16	28.41	29.65	28.00	29.16	1090039
2024-05-17	29.32	29.32	28.70	29.10	625388
2024-05-20	28.93	29.37	28.56	28.77	712784
2024-05-21	28.74	28.77	27.63	28.05	706784
2024-05-22	28.00	28.88	27.78	27.87	966793
2024-05-23	27.99	28.82	27.52	27.77	623542
2024-05-24	27.98	27.98	27.12	27.51	453220
2024-05-28	27.69	28.33	26.95	27.07	481941
2024-05-29	26.79	27.06	26.41	26.57	589495
2024-05-30	26.72	26.83	26.12	26.57	554971
2024-05-31	26.82	27.26	26.42	27.12	527138
2024-06-03	27.13	28.13	26.42	27.61	481959
2024-06-04	27.50	28.34	27.33	27.92	471699
2024-06-05	27.98	28.00	27.18	27.54	486947
2024-06-06	27.55	28.33	26.35	27.15	762729
2024-06-07	26.96	27.10	25.90	26.26	871087
2024-06-10	25.99	26.31	25.65	26.19	746792
2024-06-11	26.03	26.31	25.64	26.20	395508
2024-06-12	26.77	27.46	26.24	27.08	601939
2024-06-13	26.91	27.08	26.37	26.56	439915
2024-06-14	26.31	26.59	25.53	25.99	413875
2024-06-17	25.82	26.52	25.82	25.99	432597
2024-06-18	25.98	26.88	25.86	26.66	535794
2024-06-20	26.49	26.90	26.15	26.80	507820
2024-06-21	26.86	27.38	26.58	27.04	3528611
2024-06-24	27.08	27.58	26.86	26.91	443179
2024-06-25	26.88	27.04	26.43	26.51	422574
2024-06-26	26.31	26.96	26.17	26.72	441251
2024-06-27	26.78	26.91	26.17	26.87	480397
2024-06-28	27.02	27.55	26.56	26.75	2640715
2024-07-01	26.85	27.29	26.33	26.55	336080
2024-07-02	26.49	26.49	25.66	25.77	271075
2024-07-03	25.85	26.04	25.55	26.01	148618
2024-07-05	25.90	26.19	25.66	26.03	223656
2024-07-08	26.16	26.69	25.94	26.24	264278
2024-07-09	26.18	26.76	26.08	26.69	270137
2024-07-10	26.74	27.49	26.65	27.48	286574
2024-07-11	28.03	28.60	27.80	28.49	466369
2024-07-12	28.88	29.62	28.47	28.62	472320
2024-07-15	28.63	29.30	28.45	28.73	474790
2024-07-16	28.99	29.25	28.60	28.94	366263
2024-07-17	28.66	29.70	28.66	28.95	439394
2024-07-18	28.62	29.23	28.44	29.10	626383
2024-07-19	29.22	31.00	29.05	30.25	997240
2024-07-22	30.28	30.83	29.99	30.00	794947
2024-07-23	29.87	30.41	29.67	29.90	426173
2024-07-24	29.76	30.66	29.76	30.44	562098
2024-07-25	30.50	31.15	30.47	30.68	472892
2024-07-26	31.00	31.44	30.31	30.75	353448
2024-07-29	30.84	31.03	30.38	30.59	343915
2024-07-30	30.71	31.05	29.94	30.28	326863
2024-07-31	30.46	30.46	29.80	29.82	494703
2024-08-01	29.78	29.79	29.16	29.57	444117
2024-08-02	28.76	29.33	28.23	28.78	452599
2024-08-05	27.45	28.48	27.05	27.92	644735
2024-08-06	27.89	28.55	27.58	27.88	619299
2024-08-07	30.87	33.93	30.00	31.92	1845736
2024-08-08	31.90	32.63	31.21	31.48	662765
2024-08-09	31.46	32.41	31.46	32.10	503404
2024-08-12	32.08	32.55	31.86	32.39	526503
2024-08-13	32.50	33.88	32.44	33.65	585126
2024-08-14	33.69	34.00	33.00	33.27	494400
2024-08-15	33.76	34.42	33.57	34.25	653371
2024-08-16	34.21	35.02	34.03	34.55	470289
2024-08-19	34.49	34.72	34.13	34.21	259606
2024-08-20	34.10	34.75	33.98	34.43	321975
2024-08-21	34.59	34.74	34.32	34.69	327185
2024-08-22	34.69	34.85	34.29	34.44	207014
2024-08-23	34.58	35.03	34.24	34.97	342452
2024-08-26	35.18	35.41	34.69	34.87	217336
2024-08-27	34.84	34.93	34.54	34.90	134437
2024-08-28	34.66	34.80	34.38	34.64	297537
2024-08-29	34.90	35.10	34.63	35.00	186327
2024-08-30	35.11	35.18	34.57	35.16	244806
2024-09-03	34.90	34.93	34.39	34.71	380700
2024-09-04	34.74	35.02	34.30	35.00	347788
2024-09-05	35.11	35.15	34.31	34.38	191142
2024-09-06	34.26	34.46	33.54	33.84	271180
2024-09-09	33.75	34.27	33.50	33.91	302484
2024-09-10	33.87	34.13	33.25	33.49	246316
2024-09-11	32.71	32.75	29.50	31.08	1163733
2024-09-12	31.24	31.57	30.73	30.90	479795
2024-09-13	31.22	31.62	30.99	31.11	585204
2024-09-16	31.34	31.87	30.78	31.48	354775
2024-09-17	31.62	31.95	31.58	31.72	244472
2024-09-18	31.64	32.59	31.59	31.84	313141
2024-09-19	32.26	32.26	31.78	32.13	239111
2024-09-20	31.94	32.21	31.73	31.82	1228663
2024-09-23	31.73	31.74	30.97	31.42	302636
2024-09-24	31.50	31.50	30.41	30.57	348788
2024-09-25	30.60	30.60	29.74	29.94	276315
2024-09-26	30.29	31.00	29.96	30.77	306090
2024-09-27	30.85	31.40	30.63	30.75	316869
2024-09-30	30.82	31.48	30.82	31.18	341745
2024-10-01	31.10	32.32	30.83	32.00	418834
2024-10-02	31.95	32.19	31.64	32.16	351114
2024-10-03	32.04	32.65	31.73	32.10	278616
2024-10-04	32.41	32.67	31.93	32.02	163741
2024-10-07	31.91	32.22	31.36	32.06	190954
2024-10-08	31.99	32.60	31.87	32.50	341763
2024-10-09	32.57	33.30	32.01	32.38	307153
2024-10-10	32.24	32.27	31.63	31.89	259255
2024-10-11	32.17	33.12	31.99	33.00	395924
2024-10-14	32.85	33.35	32.65	32.92	230404
2024-10-15	32.74	33.65	32.74	33.52	335169
2024-10-16	33.65	34.21	33.40	33.98	212887
2024-10-17	34.03	34.10	33.57	33.84	267919
2024-10-18	34.09	34.67	33.71	34.54	248863
2024-10-21	34.53	34.53	33.64	33.67	220911
2024-10-22	33.51	34.05	33.27	33.71	140764
2024-10-23	33.54	33.92	33.35	33.87	225361
2024-10-24	33.88	34.30	33.70	33.80	282806
2024-10-25	33.80	34.54	33.80	33.93	175860
2024-10-28	34.32	34.68	34.00	34.16	260462
2024-10-29	34.00	34.38	33.73	34.38	272778
2024-10-30	34.09	35.56	33.95	34.87	344750
2024-10-31	34.69	35.03	34.01	34.07	377694
2024-11-01	34.22	34.55	33.80	33.97	788776
2024-11-04	33.96	34.96	33.70	34.70	450627
2024-11-05	39.37	39.37	33.43	34.74	945125
2024-11-06	35.88	38.21	35.33	37.75	724712
2024-11-07	37.75	37.75	36.23	36.40	788447
2024-11-08	36.50	36.78	35.87	36.60	578650
2024-11-11	36.93	37.27	36.02	36.61	266696
2024-11-12	36.84	37.99	36.84	37.83	425682
2024-11-13	37.94	38.32	37.18	37.77	403586
2024-11-14	37.78	38.32	35.87	36.18	370984
2024-11-15	36.39	36.39	35.23	35.57	403290
2024-11-18	35.61	36.20	34.86	35.25	223995
2024-11-19	34.88	35.64	34.88	35.53	211609
2024-11-20	35.66	36.50	35.32	36.12	203916
2024-11-21	36.30	36.53	35.54	35.82	231925
2024-11-22	36.08	36.66	35.85	36.22	208168
2024-11-25	36.55	37.21	36.10	36.10	283774
2024-11-26	36.11	36.59	35.85	36.14	202164
2024-11-27	36.43	37.23	36.03	36.99	504763
2024-11-29	36.91	37.05	36.15	36.57	223863
2024-12-02	36.45	37.41	36.16	37.31	352905
2024-12-03	37.24	37.24	36.21	37.03	399095
2024-12-04	36.84	37.52	36.67	37.15	271008
2024-12-05	36.83	37.44	36.20	36.99	246689
2024-12-06	37.12	37.48	36.74	37.17	220367
2024-12-09	37.19	37.62	36.61	36.68	272626
2024-12-10	36.79	37.27	36.48	36.74	236516
2024-12-11	37.01	37.28	36.59	36.85	253580
2024-12-12	36.87	36.97	36.11	36.16	507564
2024-12-13	37.28	37.28	35.68	36.17	455557
2024-12-16	36.20	37.07	35.96	36.49	369488
2024-12-17	37.35	37.35	36.15	36.22	311502
2024-12-18	36.24	36.79	35.18	35.46	321312
2024-12-19	35.50	35.79	35.00	35.77	273466
2024-12-20	35.42	36.29	34.38	35.43	1057620
2024-12-23	35.37	35.66	34.81	35.59	264032
2024-12-24	35.44	35.64	34.78	35.60	125303
2024-12-26	35.42	36.29	35.38	36.28	160362
2024-12-27	36.05	37.34	35.70	37.18	597506
2024-12-30	36.68	37.28	35.96	36.91	493543
2024-12-31	36.91	37.05	35.73	36.16	354549
2025-01-02	36.27	36.90	36.10	36.43	323848
2025-01-03	36.49	36.93	36.28	36.92	405852
2025-01-06	37.50	38.33	36.80	37.05	869503
2025-01-07	36.62	37.55	36.48	37.43	248828
2025-01-08	37.23	38.31	36.76	38.06	294535
2025-01-10	37.58	37.85	36.80	37.49	371611
2025-01-13	37.36	38.06	37.08	37.57	301175
2025-01-14	37.70	37.98	37.40	37.82	221860
2025-01-15	38.21	38.43	37.53	38.31	333949
2025-01-16	38.20	38.68	37.85	37.87	312023
2025-01-17	37.92	38.13	37.27	37.74	199736
2025-01-21	37.93	38.65	37.93	38.58	177828
2025-01-22	38.50	38.66	37.91	38.17	384790
2025-01-23	38.16	38.85	38.00	38.64	446793
2025-01-24	38.38	39.24	38.38	38.55	330139
2025-01-27	38.76	39.69	38.20	39.41	275728
2025-01-28	39.39	39.69	38.94	39.15	212471
2025-01-29	39.15	39.36	38.20	39.00	255211
2025-01-30	39.40	39.88	38.59	38.69	273561
2025-01-31	38.66	38.96	38.33	38.37	325652
2025-02-03	37.86	38.22	36.12	37.36	807934
2025-02-04	38.50	40.24	38.50	40.00	665062
2025-02-05	40.28	40.28	39.37	39.48	310360
2025-02-06	39.34	39.54	38.71	38.85	339395
2025-02-07	38.74	38.92	38.14	38.40	423924
2025-02-10	38.32	38.85	37.43	37.93	275396
2025-02-11	37.76	38.66	37.66	38.65	312056
2025-02-12	38.40	39.49	38.27	38.99	364826
2025-02-13	39.10	39.54	38.56	39.53	204776
2025-02-14	39.59	39.59	38.98	39.11	331087
2025-02-18	39.09	39.99	39.07	39.75	737536
2025-02-19	32.72	35.36	32.53	33.52	2222783
2025-02-20	33.54	34.62	33.41	34.59	486626
2025-02-21	34.74	34.87	32.98	33.05	758066
2025-02-24	33.36	34.05	32.44	32.68	729077
2025-02-25	32.84	33.50	31.61	32.81	961794
2025-02-26	33.59	34.10	30.37	31.91	1452096
2025-02-27	31.91	32.74	31.44	31.76	705876
2025-02-28	31.65	32.08	31.13	32.06	675702
2025-03-03	32.01	32.21	31.37	31.74	764654
2025-03-04	31.43	31.98	31.28	31.65	846441
2025-03-05	31.55	32.03	31.30	31.99	844105
2025-03-06	31.68	32.20	31.28	31.82	531675
2025-03-07	31.72	32.30	31.48	32.07	655869
2025-03-10	31.76	32.93	31.30	32.84	711578
2025-03-11	32.84	32.90	31.46	32.02	1315129
2025-03-12	31.71	31.98	30.79	31.38	1339444
2025-03-13	31.33	31.91	31.05	31.17	781745
2025-03-14	31.31	31.57	31.11	31.26	526106
2025-03-17	31.15	32.35	30.94	32.16	417883
2025-03-18	31.93	32.32	31.63	32.28	403001
2025-03-19	32.13	32.34	31.72	32.03	517277
2025-03-20	31.69	32.38	31.69	32.32	336701
2025-03-21	31.97	32.90	31.97	32.15	2250617
2025-03-24	31.97	32.89	31.81	32.70	380536
2025-03-25	32.54	33.56	32.47	33.05	533408
2025-03-26	33.06	33.50	32.12	32.33	277635
2025-03-27	32.39	32.75	31.74	32.42	402694
2025-03-28	32.46	32.46	32.10	32.29	245026
2025-03-31	32.11	32.87	31.64	32.75	333233
2025-04-01	32.48	32.66	31.38	31.68	608393
2025-04-02	31.42	32.93	31.13	32.82	373145
2025-04-03	32.01	32.84	32.01	32.49	542618
2025-04-04	31.68	33.35	31.43	32.74	1501832
2025-04-07	32.15	34.26	31.97	32.27	1213845
2025-04-08	32.75	33.14	30.24	30.64	641507
2025-04-09	30.00	32.05	29.77	31.76	1031700
2025-04-10	31.37	31.55	30.11	31.07	457254
2025-04-11	31.23	31.68	30.60	31.67	407129
2025-04-14	31.98	32.28	31.42	31.60	540686
2025-04-15	31.95	32.28	31.21	31.46	363895
2025-04-16	32.10	32.10	30.59	30.71	357783
2025-04-17	30.68	31.15	30.52	30.76	476313
2025-04-21	30.49	31.06	29.87	30.29	533048
2025-04-22	31.70	31.70	30.24	30.84	354293
2025-04-23	31.31	31.64	30.67	30.84	423805
2025-04-24	30.84	31.45	30.42	31.35	277891
2025-04-25	31.41	32.36	31.16	32.22	356067
2025-04-28	32.48	32.57	31.88	32.25	272005
2025-04-29	32.20	32.60	31.95	32.49	216967
2025-04-30	32.60	32.80	32.16	32.48	283732
2025-05-01	31.72	32.63	31.35	32.45	344167
2025-05-02	32.70	33.28	32.43	32.84	359758
2025-05-05	32.90	33.02	31.82	32.39	309978
2025-05-06	32.37	32.78	31.70	32.43	755872
2025-05-07	30.04	32.26	29.16	30.94	1073851
2025-05-08	30.83	31.91	30.44	31.54	421010
2025-05-09	31.54	32.22	31.22	31.70	474188
2025-05-12	32.20	32.32	31.59	32.15	433134
2025-05-13	32.02	32.41	31.41	32.28	379967
2025-05-14	32.18	32.35	31.38	31.54	423213
2025-05-15	31.59	32.62	31.48	32.48	373026
2025-05-16	32.47	33.74	32.34	33.43	548988
2025-05-19	33.27	33.55	32.86	33.05	463730
2025-05-20	32.98	33.49	32.83	33.20	488743
2025-05-21	32.85	33.16	32.57	32.63	350635
2025-05-22	32.54	32.67	32.02	32.04	290003
2025-05-23	31.63	32.20	31.56	32.10	330988
2025-05-27	32.31	32.85	32.28	32.60	355561
2025-05-28	32.56	32.77	32.10	32.15	249916
2025-05-29	32.27	32.36	31.58	31.68	521773
2025-05-30	31.61	31.90	31.41	31.70	750724
2025-06-02	31.78	32.02	31.32	31.91	409484
2025-06-03	31.90	32.28	31.46	32.23	499581
2025-06-04	32.25	32.41	31.82	32.30	367976
2025-06-05	32.28	32.62	31.99	32.34	296078
2025-06-06	32.72	33.20	32.33	33.15	354750
2025-06-09	33.28	33.68	32.86	33.27	494719
2025-06-10	33.48	33.70	33.11	33.26	388855
2025-06-11	33.28	33.66	32.96	33.15	1058904
2025-06-12	32.93	33.27	32.31	32.77	743983
2025-06-13	32.36	32.91	31.89	32.03	590662
2025-06-16	32.37	33.15	31.80	32.47	1197331
2025-06-17	32.28	33.09	31.56	32.33	784137
2025-06-18	32.33	33.26	32.01	32.96	583113
2025-06-20	32.96	33.30	32.24	32.28	909394
2025-06-23	32.19	32.49	31.46	31.99	836215
2025-06-24	32.18	32.67	31.38	31.67	742712
2025-06-25	31.55	31.69	30.83	31.24	1053523
2025-06-26	31.32	31.76	31.03	31.20	492509
2025-06-27	31.23	31.39	30.93	31.16	1104227
2025-06-30	31.24	31.81	31.16	31.52	534855
2025-07-01	31.42	32.78	31.37	31.82	856921
2025-07-02	31.81	32.22	31.62	32.07	474543
2025-07-03	32.14	32.55	31.75	31.98	212566
2025-07-07	31.78	32.12	31.35	31.45	682248
2025-07-08	31.43	32.72	31.37	32.09	1204649
2025-07-09	32.25	32.95	32.15	32.67	874019
2025-07-10	32.71	33.80	32.55	33.14	875179
2025-07-11	33.03	33.37	32.50	33.12	461128
2025-07-14	33.08	33.98	33.08	33.96	594612
2025-07-15	33.87	34.12	33.08	33.51	677062
2025-07-16	33.67	34.05	32.91	33.52	1200451
2025-07-17	33.38	34.40	33.38	33.59	945863
2025-07-18	33.83	33.83	32.20	32.34	690515
2025-07-21	32.34	33.44	32.21	33.23	869764
2025-07-22	33.24	33.72	32.52	32.67	728575
2025-07-23	32.85	33.37	32.71	32.97	498099
2025-07-24	32.90	33.41	32.51	32.85	540348
2025-07-25	32.94	33.64	32.53	33.58	640360
2025-07-28	33.37	34.21	33.18	33.41	583037
2025-07-29	33.52	33.93	32.94	33.45	805564
2025-07-30	34.26	34.61	33.48	33.56	555792
2025-07-31	32.83	35.92	32.83	35.10	1679755
2025-08-01	34.66	35.69	34.64	35.51	858699
2025-08-04	35.58	37.10	35.51	37.05	747349
2025-08-05	36.83	37.88	36.46	37.53	1132242
2025-08-06	39.15	43.62	38.26	42.44	3814761
2025-08-07	42.41	42.41	40.43	41.46	1934538
2025-08-08	41.33	41.76	40.26	41.23	1045064
2025-08-11	41.25	41.60	40.32	40.57	877607
2025-08-12	41.12	41.70	40.50	41.24	897639
2025-08-13	41.31	42.96	41.01	42.64	1080213
2025-08-14	42.31	42.65	41.76	42.17	804436
2025-08-15	42.24	43.58	42.04	42.69	996286
2025-08-18	42.76	43.73	42.47	42.99	682108
2025-08-19	42.95	43.07	41.96	42.00	623199
2025-08-20	42.15	42.96	41.78	42.68	812613
2025-08-21	42.72	43.54	42.67	43.32	719021
2025-08-22	43.49	45.01	43.49	44.88	1047668
2025-08-25	44.95	45.60	44.37	44.43	645741
2025-08-26	44.19	44.68	43.84	44.32	372840
2025-08-27	44.09	45.10	43.77	45.07	680753
2025-08-28	45.07	45.42	44.17	45.37	468822
2025-08-29	45.58	45.58	44.98	45.12	481773
2025-09-02	44.95	45.94	44.10	44.54	861826
2025-09-03	44.62	45.18	44.53	44.93	553192
2025-09-04	44.99	45.50	44.68	45.43	600880
2025-09-05	45.39	46.10	45.19	46.00	657578
2025-09-08	45.92	46.79	45.60	45.82	595381
2025-09-09	45.73	46.22	45.39	46.03	561794
2025-09-10	46.00	46.23	45.26	46.21	661933
2025-09-11	46.23	46.72	45.87	46.66	470462
2025-09-12	46.47	46.67	45.39	45.46	415075

Explore More About SUPN

Coins representing dividend payouts and trends

SUPN Dividend History

Discover Supernus Pharmaceuticals 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

SUPN Stock Split History

Discover Supernus Pharmaceuticals 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

SUPN Historical Prices

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

Web Analytics