VCEL Historical Prices

Summary

Key Stock Metrics

33.09

(August 1, 2025)

52-Week Low

63.00

(February 5, 2025)

52-Week High

69.40

(June 1, 2011)

All-Time High

35.58

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	55.80	57.00	54.20	56.00	23711
2011-05-24	56.40	58.40	56.00	56.20	23366
2011-05-25	56.80	58.80	56.70	58.80	22542
2011-05-26	59.00	62.40	58.60	62.20	85066
2011-05-27	62.20	62.20	61.00	62.00	26295
2011-05-31	62.60	67.00	62.00	65.40	131496
2011-06-01	68.00	69.40	60.20	60.80	133094
2011-06-02	63.00	63.79	57.80	62.80	105958
2011-06-03	62.40	62.80	60.80	61.30	28483
2011-06-06	61.00	61.60	56.80	57.00	71092
2011-06-07	57.60	58.80	56.40	58.40	43832
2011-06-08	58.80	59.40	57.60	59.40	25683
2011-06-09	59.40	60.80	59.00	60.40	21346
2011-06-10	60.20	60.80	57.20	57.80	33764
2011-06-13	57.80	58.00	50.20	51.60	86468
2011-06-14	52.20	52.80	50.20	50.20	32555
2011-06-15	50.00	51.60	48.40	50.40	20207
2011-06-16	50.60	50.60	49.20	49.60	25339
2011-06-17	49.80	50.20	47.60	50.20	31350
2011-06-20	49.80	51.20	49.20	50.40	17674
2011-06-21	50.60	52.40	50.20	51.00	20929
2011-06-22	53.60	53.60	51.20	51.20	14575
2011-06-23	51.20	54.00	50.20	53.00	17552
2011-06-24	56.00	56.00	53.40	53.40	22283
2011-06-27	53.80	53.80	51.60	53.00	13055
2011-06-28	53.80	55.60	51.80	54.60	18647
2011-06-29	54.60	56.80	54.00	54.60	22068
2011-06-30	54.60	55.60	54.07	55.00	7887
2011-07-01	55.00	55.80	54.60	55.20	10201
2011-07-05	54.20	55.20	53.20	53.80	16030
2011-07-06	53.60	55.00	53.00	55.00	9591
2011-07-07	55.60	55.60	54.40	55.40	11015
2011-07-08	55.00	56.20	54.40	54.60	13108
2011-07-11	54.60	56.00	52.80	53.00	14351
2011-07-12	53.00	54.00	51.20	52.60	23702
2011-07-13	52.60	55.00	52.60	53.60	12888
2011-07-14	54.00	55.40	53.00	53.60	7487
2011-07-15	53.80	54.40	52.20	53.39	9409
2011-07-18	52.60	54.88	51.80	53.80	20565
2011-07-19	53.60	56.70	53.40	54.38	31033
2011-07-20	54.60	55.40	54.19	55.40	14071
2011-07-21	54.80	57.00	54.80	57.00	23729
2011-07-22	57.60	58.60	56.40	57.00	16795
2011-07-25	56.80	58.80	54.80	57.80	42862
2011-07-26	58.60	59.80	53.40	53.80	68810
2011-07-27	54.60	56.00	52.40	52.40	30536
2011-07-28	52.40	53.60	51.00	51.00	14746
2011-07-29	51.00	51.59	50.00	50.40	21606
2011-08-01	55.80	55.80	52.20	53.80	36224
2011-08-02	54.00	55.40	52.00	52.40	14632
2011-08-03	51.80	52.00	49.80	51.20	20189
2011-08-04	50.60	51.20	48.00	48.20	37187
2011-08-05	48.20	49.00	45.40	47.00	29904
2011-08-08	42.60	45.00	40.20	40.20	40751
2011-08-09	41.00	51.80	41.00	45.60	42706
2011-08-10	46.40	47.00	42.00	42.20	33053
2011-08-11	42.40	45.60	42.40	44.60	18136
2011-08-12	46.80	49.00	46.19	48.20	21872
2011-08-15	51.60	52.80	49.38	52.40	36063
2011-08-16	52.40	53.00	50.40	52.20	27686
2011-08-17	53.00	53.39	51.00	52.00	11903
2011-08-18	49.40	52.20	47.60	50.60	16775
2011-08-19	50.20	52.20	50.00	50.60	13125
2011-08-22	51.80	53.00	49.00	49.00	20684
2011-08-23	49.20	51.00	46.40	49.00	14455
2011-08-24	48.40	50.40	47.40	48.80	7974
2011-08-25	49.40	50.20	47.40	48.60	4019
2011-08-26	48.20	49.80	47.40	49.40	7847
2011-08-29	50.00	53.00	49.20	52.00	12179
2011-08-30	51.20	52.80	50.40	52.80	11496
2011-08-31	53.20	53.60	51.80	51.80	15564
2011-09-01	52.00	53.00	51.20	52.40	11776
2011-09-02	52.20	53.00	51.00	51.60	7126
2011-09-06	50.00	51.60	49.60	50.00	13002
2011-09-07	51.40	51.60	50.00	50.80	11548
2011-09-08	51.00	51.40	50.00	50.40	6913
2011-09-09	51.00	51.00	47.20	48.80	13282
2011-09-12	47.60	49.40	47.20	49.00	8446
2011-09-13	49.00	49.00	46.40	48.40	10665
2011-09-14	48.40	50.00	46.60	49.40	11569
2011-09-15	50.00	52.60	49.20	52.40	16431
2011-09-16	53.00	54.80	49.00	50.20	31347
2011-09-19	51.80	54.60	51.00	51.80	21486
2011-09-20	51.60	51.80	49.60	50.20	9436
2011-09-21	50.40	52.40	47.80	47.80	11516
2011-09-22	49.80	50.20	44.20	44.60	29769
2011-09-23	44.80	47.00	44.80	47.00	12953
2011-09-26	47.20	47.80	46.00	47.40	8028
2011-09-27	49.00	49.40	46.80	47.80	6476
2011-09-28	47.80	48.40	46.00	46.00	6538
2011-09-29	46.80	47.40	45.00	46.40	10877
2011-09-30	44.40	45.78	43.80	44.80	7911
2011-10-03	44.20	45.20	43.00	43.20	13590
2011-10-04	44.00	45.00	42.00	43.60	16307
2011-10-05	43.60	44.80	42.00	43.40	7051
2011-10-06	44.00	44.42	43.60	44.40	4987
2011-10-07	44.20	46.40	44.00	46.20	6248
2011-10-10	47.20	47.38	45.00	45.80	7544
2011-10-11	45.00	47.40	45.00	47.20	9547
2011-10-12	47.60	48.80	47.00	48.20	10899
2011-10-13	47.60	48.80	47.20	47.80	2709
2011-10-14	46.60	48.40	46.60	48.18	7149
2011-10-17	47.40	48.00	45.00	46.80	10569
2011-10-18	46.60	48.00	45.20	48.00	5016
2011-10-19	47.20	48.20	47.00	47.80	4770
2011-10-20	47.40	47.60	45.90	46.20	5961
2011-10-21	46.60	48.35	46.60	48.00	10437
2011-10-24	48.40	51.40	48.20	51.40	13057
2011-10-25	52.00	53.80	49.40	51.80	23273
2011-10-26	52.40	53.00	50.00	50.60	5426
2011-10-27	52.20	52.20	50.00	52.00	14795
2011-10-28	51.40	53.40	51.00	52.00	5690
2011-10-31	50.60	52.00	50.20	51.20	3213
2011-11-01	48.80	50.20	48.00	49.00	7573
2011-11-02	50.40	52.60	50.40	51.60	13978
2011-11-03	51.60	53.80	51.60	53.20	10951
2011-11-04	53.60	53.80	51.60	52.80	7519
2011-11-07	52.60	53.40	50.60	52.20	9410
2011-11-08	53.80	53.80	51.20	52.80	6449
2011-11-09	54.20	54.20	51.97	53.80	18686
2011-11-10	53.80	53.80	50.60	51.20	11956
2011-11-11	52.00	56.80	51.40	55.00	61496
2011-11-14	56.00	58.20	48.60	51.60	51072
2011-11-15	51.00	52.00	49.00	51.00	16528
2011-11-16	51.60	51.60	49.40	50.60	16131
2011-11-17	50.60	50.80	46.20	47.60	27248
2011-11-18	47.80	48.00	43.40	44.60	30918
2011-11-21	43.80	44.60	42.00	44.40	30381
2011-11-22	44.00	44.80	42.60	44.20	10182
2011-11-23	44.00	44.20	42.80	43.40	7046
2011-11-25	43.20	43.80	42.40	42.80	3844
2011-11-28	43.20	45.80	42.40	45.20	27133
2011-11-29	45.20	45.60	42.60	43.60	7814
2011-11-30	44.20	45.00	42.40	42.40	15357
2011-12-01	42.80	43.42	41.60	41.60	11407
2011-12-02	42.20	43.60	42.20	42.42	8134
2011-12-05	43.60	44.00	43.00	43.20	8221
2011-12-06	43.40	45.00	42.40	43.00	12113
2011-12-07	43.40	43.60	42.00	42.40	21128
2011-12-08	42.00	42.80	41.60	41.60	8409
2011-12-09	42.00	42.40	41.40	41.80	12089
2011-12-12	41.60	42.00	41.00	41.40	7189
2011-12-13	41.20	41.80	40.60	41.20	12149
2011-12-14	40.60	41.00	38.60	39.80	14344
2011-12-15	40.20	40.20	37.00	38.20	19972
2011-12-16	38.00	38.28	35.60	38.00	18894
2011-12-19	37.60	38.60	35.20	35.80	11335
2011-12-20	35.80	38.00	35.60	37.20	8362
2011-12-21	36.80	38.00	36.00	37.80	4140
2011-12-22	37.80	37.80	35.20	36.00	11933
2011-12-23	36.20	37.20	36.00	36.60	6319
2011-12-27	36.00	37.40	35.60	37.00	6898
2011-12-28	36.60	37.00	36.20	36.60	4952
2011-12-29	36.40	37.20	36.20	36.40	6835
2011-12-30	36.80	37.00	36.00	36.40	9911
2012-01-03	36.80	37.40	36.00	36.20	7591
2012-01-04	36.00	37.40	35.60	36.00	11933
2012-01-05	35.00	37.40	35.00	37.40	14952
2012-01-06	37.40	38.80	36.60	37.40	12755
2012-01-09	36.80	37.80	36.00	37.20	20236
2012-01-10	37.20	37.68	36.40	37.40	6764
2012-01-11	36.80	37.60	36.40	37.20	8209
2012-01-12	36.80	37.40	36.00	36.60	9414
2012-01-13	36.00	37.40	35.40	37.40	5873
2012-01-17	37.40	39.80	36.00	38.40	21455
2012-01-18	38.00	39.40	37.20	39.40	10565
2012-01-19	39.80	43.00	39.40	43.00	24123
2012-01-20	43.00	43.00	39.00	39.40	14986
2012-01-23	39.20	41.00	38.80	39.20	7795
2012-01-24	40.20	40.20	38.80	39.40	6602
2012-01-25	39.00	39.80	39.00	39.20	6669
2012-01-26	39.20	41.00	39.00	40.00	21042
2012-01-27	40.60	42.20	40.40	40.60	13926
2012-01-30	40.60	41.20	39.00	40.20	5282
2012-01-31	40.00	40.20	39.40	39.40	4963
2012-02-01	39.80	40.34	39.40	40.00	4215
2012-02-02	39.40	41.00	39.40	40.00	7653
2012-02-03	40.40	40.40	39.40	40.00	10372
2012-02-06	40.00	40.40	39.20	39.60	11901
2012-02-07	39.60	39.65	39.00	39.60	6666
2012-02-08	39.40	40.00	37.80	39.00	10408
2012-02-09	38.80	38.80	36.60	36.80	20353
2012-02-10	36.60	38.00	36.60	36.60	7789
2012-02-13	37.00	38.20	36.60	36.80	6528
2012-02-14	37.00	37.40	36.20	37.00	6440
2012-02-15	37.60	37.60	36.00	36.00	12003
2012-02-16	36.00	37.00	36.00	37.00	5073
2012-02-17	36.80	38.00	35.80	36.80	13497
2012-02-21	36.80	36.80	35.80	36.20	6281
2012-02-22	35.80	38.00	35.80	36.80	4980
2012-02-23	37.20	37.20	35.00	35.80	20273
2012-02-24	35.40	36.38	35.20	35.60	10457
2012-02-27	35.60	37.17	35.00	37.00	14825
2012-02-28	37.00	37.00	35.60	36.40	4659
2012-02-29	36.20	36.40	35.60	35.80	8058
2012-03-01	37.20	37.20	36.00	36.40	7846
2012-03-02	36.60	37.60	36.40	37.00	9781
2012-03-05	37.20	37.60	36.00	36.80	10383
2012-03-06	37.00	37.40	35.80	36.00	6077
2012-03-07	36.40	38.20	35.80	37.00	6485
2012-03-08	37.00	37.00	36.40	36.40	3544
2012-03-09	36.60	54.40	35.80	44.00	194174
2012-03-12	44.00	45.80	40.60	40.80	43456
2012-03-13	42.40	43.40	41.20	41.80	17838
2012-03-14	41.60	42.20	40.00	40.80	20774
2012-03-15	40.60	42.22	40.60	42.00	9605
2012-03-16	42.00	42.34	40.80	41.20	11612
2012-03-19	40.80	41.80	39.80	39.80	22637
2012-03-20	39.60	40.20	38.00	38.80	22626
2012-03-21	39.20	39.60	37.40	38.20	14290
2012-03-22	38.40	38.80	37.00	38.40	15891
2012-03-23	38.40	39.00	37.40	38.20	15514
2012-03-26	38.20	39.00	37.40	38.20	10734
2012-03-27	38.60	39.60	38.60	39.00	10775
2012-03-28	39.40	39.80	39.00	39.40	7770
2012-03-29	39.20	40.80	38.80	40.40	12874
2012-03-30	40.80	41.20	40.00	40.40	16006
2012-04-02	40.40	40.40	39.00	40.20	10977
2012-04-03	40.40	40.40	39.40	40.20	6655
2012-04-04	39.60	40.00	38.20	40.00	10103
2012-04-05	40.00	41.40	39.80	40.60	13159
2012-04-09	41.80	43.40	40.60	41.40	20490
2012-04-10	42.40	42.40	40.00	41.00	13558
2012-04-11	41.00	42.00	40.60	41.60	7967
2012-04-12	41.20	44.20	41.20	43.80	22073
2012-04-13	44.40	44.55	43.00	43.60	16189
2012-04-16	45.00	45.80	43.60	44.80	18384
2012-04-17	44.60	46.40	44.00	46.00	17440
2012-04-18	46.40	46.80	44.00	46.00	10834
2012-04-19	45.80	47.60	45.00	47.40	11115
2012-04-20	48.20	52.80	47.00	51.20	49342
2012-04-23	51.60	53.80	50.20	52.80	26306
2012-04-24	53.80	54.40	47.40	51.00	46429
2012-04-25	51.00	51.00	49.20	49.80	10689
2012-04-26	49.20	50.40	48.80	49.40	11928
2012-04-27	49.20	50.40	49.00	49.80	8607
2012-04-30	50.00	51.60	49.46	51.20	8917
2012-05-01	51.80	52.20	50.40	50.60	10767
2012-05-02	50.20	50.60	50.00	50.00	7415
2012-05-03	50.00	50.80	49.00	49.80	7500
2012-05-04	49.00	49.10	46.40	47.40	17272
2012-05-07	46.80	49.60	46.20	49.40	7982
2012-05-08	49.20	51.60	49.20	51.20	8264
2012-05-09	51.20	51.98	50.60	50.80	8961
2012-05-10	51.20	51.80	49.20	50.20	5776
2012-05-11	50.00	51.60	49.40	50.40	5936
2012-05-14	48.00	49.60	46.40	47.80	19491
2012-05-15	48.00	49.60	46.00	46.40	10164
2012-05-16	47.40	48.60	44.20	44.98	14947
2012-05-17	45.40	47.00	42.60	43.20	15539
2012-05-18	42.40	43.00	40.00	40.20	21003
2012-05-21	41.00	44.00	40.20	43.20	11933
2012-05-22	44.00	46.40	42.20	42.20	15339
2012-05-23	42.40	43.20	41.20	42.40	9086
2012-05-24	42.40	43.40	40.40	41.20	9921
2012-05-25	40.60	42.00	40.40	41.00	7054
2012-05-29	41.00	41.00	38.80	39.40	22886
2012-05-30	39.40	41.00	39.20	39.40	6420
2012-05-31	42.20	43.00	39.00	39.80	11557
2012-06-01	40.00	40.60	38.60	39.20	10148
2012-06-04	40.00	40.72	38.40	38.80	16291
2012-06-05	40.00	41.00	39.60	40.00	9513
2012-06-06	41.40	44.40	40.40	43.60	16428
2012-06-07	44.00	47.00	44.00	44.60	21841
2012-06-08	45.00	46.00	43.40	45.20	7286
2012-06-11	45.60	45.80	43.40	44.40	5894
2012-06-12	44.60	44.80	43.20	44.40	4777
2012-06-13	44.00	45.00	43.20	44.00	4943
2012-06-14	43.20	45.00	43.20	44.60	3886
2012-06-15	43.40	45.00	43.40	43.80	5533
2012-06-18	43.80	46.00	43.60	45.40	10812
2012-06-19	45.40	46.60	44.80	45.60	9368
2012-06-20	45.20	45.20	43.80	44.40	7743
2012-06-21	43.80	44.38	42.60	43.60	10102
2012-06-22	44.00	44.20	43.20	44.00	2902
2012-06-25	43.40	44.00	42.40	43.40	5214
2012-06-26	43.60	43.80	43.00	43.40	2737
2012-06-27	43.20	43.98	42.40	43.60	7463
2012-06-28	43.40	43.80	42.80	43.60	4613
2012-06-29	43.80	44.00	41.90	43.00	16042
2012-07-02	42.40	43.00	41.80	42.80	6066
2012-07-03	42.80	43.40	42.40	42.80	7004
2012-07-05	42.40	43.58	42.20	42.60	5832
2012-07-06	42.40	43.60	42.40	43.60	4733
2012-07-09	42.80	43.80	41.20	42.00	15320
2012-07-10	42.80	43.00	41.40	42.00	10889
2012-07-11	42.00	42.40	41.20	41.20	2788
2012-07-12	40.40	41.20	40.20	41.20	5833
2012-07-13	40.80	42.59	40.60	41.60	7020
2012-07-16	41.20	41.60	40.00	40.00	10215
2012-07-17	40.60	42.00	39.00	39.60	39502
2012-07-18	39.80	40.00	39.40	39.40	27457
2012-07-19	39.60	40.00	38.80	39.40	8770
2012-07-20	39.40	40.00	39.00	39.80	11439
2012-07-23	39.80	41.60	38.80	39.20	43830
2012-07-24	41.00	41.80	39.80	40.00	31906
2012-07-25	40.60	41.60	40.00	40.80	15587
2012-07-26	41.00	41.00	39.20	39.80	12689
2012-07-27	40.40	40.40	39.20	40.00	8532
2012-07-30	40.00	40.40	39.20	39.20	10509
2012-07-31	40.00	40.00	38.80	38.80	13522
2012-08-01	39.00	39.20	38.40	38.40	8095
2012-08-02	39.00	39.00	37.20	37.20	26373
2012-08-03	37.40	40.00	37.20	37.20	18544
2012-08-06	37.60	38.00	37.20	37.20	13083
2012-08-07	37.80	38.80	37.20	37.60	14687
2012-08-08	37.00	37.40	34.80	34.80	33547
2012-08-09	35.00	36.80	35.00	35.00	16691
2012-08-10	35.40	36.20	35.20	35.40	9336
2012-08-13	35.80	36.20	35.20	35.80	9327
2012-08-14	35.60	36.40	35.60	36.00	6774
2012-08-15	36.00	36.80	35.80	36.40	8633
2012-08-16	37.00	37.00	36.00	36.20	7253
2012-08-17	36.40	37.00	35.80	36.40	8043
2012-08-20	35.60	35.60	31.20	33.20	49240
2012-08-21	33.20	33.20	31.60	31.60	25814
2012-08-22	31.40	32.40	30.40	31.40	27851
2012-08-23	31.60	32.80	30.80	32.60	20481
2012-08-24	32.80	32.80	31.60	32.00	14427
2012-08-27	32.20	32.60	31.60	31.80	6891
2012-08-28	32.00	32.40	31.60	32.20	6719
2012-08-29	32.20	33.80	31.60	33.40	10909
2012-08-30	33.80	33.80	33.00	33.00	6454
2012-08-31	33.60	34.20	33.20	33.40	11448
2012-09-04	33.80	34.60	33.00	33.60	8717
2012-09-05	34.20	34.60	33.40	34.40	9992
2012-09-06	34.60	35.80	34.40	35.60	18674
2012-09-07	35.60	35.80	34.20	34.60	11228
2012-09-10	34.40	35.00	33.20	33.80	10433
2012-09-11	33.40	34.60	33.00	33.40	7200
2012-09-12	33.40	34.20	33.20	33.40	4876
2012-09-13	34.00	35.00	32.00	34.00	21097
2012-09-14	34.00	34.80	33.20	33.60	9864
2012-09-17	33.20	34.20	33.20	33.80	5481
2012-09-18	33.20	35.00	33.20	34.60	5849
2012-09-19	34.80	36.00	34.60	34.80	12156
2012-09-20	34.80	35.00	34.20	34.80	5500
2012-09-21	34.40	35.40	34.40	35.00	6657
2012-09-24	35.00	35.00	33.80	34.00	7705
2012-09-25	34.00	34.02	33.00	33.20	10907
2012-09-26	33.20	33.60	32.80	32.80	5969
2012-09-27	32.80	33.40	32.40	32.60	8156
2012-09-28	32.20	32.80	32.00	32.60	4340
2012-10-01	32.80	33.40	32.20	32.20	4981
2012-10-02	32.20	32.98	32.20	32.60	3479
2012-10-03	33.00	33.20	32.60	32.60	2809
2012-10-04	32.60	32.80	32.00	32.40	5432
2012-10-05	32.00	32.60	30.00	30.20	26946
2012-10-08	30.00	30.77	29.00	30.00	12750
2012-10-09	30.00	31.20	28.80	29.60	8510
2012-10-10	30.00	30.20	29.60	30.00	6768
2012-10-11	30.00	30.00	29.40	29.80	6256
2012-10-12	29.60	29.80	29.20	29.40	6962
2012-10-15	29.40	30.20	29.40	30.00	5454
2012-10-16	29.40	31.20	29.40	31.00	5814
2012-10-17	31.20	31.54	29.80	30.00	3703
2012-10-18	29.80	30.80	29.00	29.60	12805
2012-10-19	29.60	30.40	28.40	29.00	12006
2012-10-22	29.40	30.60	29.40	30.60	5916
2012-10-23	29.80	30.20	29.20	29.40	3305
2012-10-24	29.20	30.00	29.20	29.80	2847
2012-10-25	29.60	30.20	29.60	29.60	1768
2012-10-26	29.60	29.80	29.20	29.20	5245
2012-10-31	29.60	29.80	28.60	28.80	5374
2012-11-01	29.20	29.60	29.00	29.40	5609
2012-11-02	29.80	29.80	29.40	29.60	2555
2012-11-05	29.60	31.20	29.60	30.60	5609
2012-11-06	31.00	31.37	29.80	30.40	5482
2012-11-07	30.00	30.60	29.60	30.00	4320
2012-11-08	29.60	30.00	29.40	29.80	7324
2012-11-09	30.00	30.00	28.80	28.80	11449
2012-11-12	29.20	29.40	28.40	29.00	4780
2012-11-13	29.00	29.20	28.40	28.80	5794
2012-11-14	28.40	29.00	28.40	28.80	4068
2012-11-15	28.80	28.80	27.00	27.20	10952
2012-11-16	27.00	27.60	24.00	24.80	27520
2012-11-19	25.00	25.40	24.40	24.60	6419
2012-11-20	24.80	24.80	23.00	23.20	16417
2012-11-21	23.20	23.60	22.20	23.00	11545
2012-11-23	22.60	23.60	22.60	23.60	2964
2012-11-26	23.60	25.00	22.40	24.20	15206
2012-11-27	24.60	27.10	24.40	26.00	19691
2012-11-28	25.80	26.60	25.40	26.00	5313
2012-11-29	26.80	27.00	25.20	25.80	10880
2012-11-30	25.80	26.00	25.20	25.80	4895
2012-12-03	26.20	26.40	24.40	25.00	5311
2012-12-04	25.20	26.80	24.40	26.00	18957
2012-12-05	26.00	26.60	25.20	26.40	12089
2012-12-06	27.00	27.00	25.60	26.40	6419
2012-12-07	26.00	26.60	25.80	26.40	6805
2012-12-10	26.40	26.80	25.80	26.60	9857
2012-12-11	26.60	26.60	25.20	26.00	9588
2012-12-12	26.20	26.40	25.80	26.40	10852
2012-12-13	26.40	29.80	26.40	29.80	36944
2012-12-14	29.40	29.57	27.00	27.60	24477
2012-12-17	27.00	28.20	27.00	28.00	9299
2012-12-18	27.80	28.20	27.40	28.00	8734
2012-12-19	28.40	28.80	27.60	28.00	6735
2012-12-20	27.80	27.80	26.60	27.20	7529
2012-12-21	26.80	28.20	26.80	27.40	10490
2012-12-24	27.20	27.40	26.80	26.80	3708
2012-12-26	26.40	27.00	26.20	26.60	7108
2012-12-27	26.20	26.60	26.00	26.60	7362
2012-12-28	26.40	26.40	25.40	25.40	12161
2012-12-31	26.00	26.40	25.20	25.20	24026
2013-01-02	26.20	27.60	25.42	26.80	14323
2013-01-03	27.00	27.80	26.94	27.80	9422
2013-01-04	28.00	28.40	27.60	28.20	15491
2013-01-07	28.00	28.40	26.20	27.00	21801
2013-01-08	27.00	28.00	27.00	27.80	6112
2013-01-09	28.00	29.00	27.80	28.00	25907
2013-01-10	28.00	28.00	27.40	27.40	4576
2013-01-11	27.40	27.80	26.40	27.00	9125
2013-01-14	26.80	27.00	26.40	26.40	8547
2013-01-15	26.80	27.60	26.40	27.40	11732
2013-01-16	27.60	29.40	27.20	27.80	66532
2013-01-17	28.00	28.20	26.80	27.00	18883
2013-01-18	27.20	27.40	26.40	27.00	38307
2013-01-22	27.20	27.20	25.40	26.00	34001
2013-01-23	26.00	26.20	25.40	25.80	15473
2013-01-24	25.60	26.40	25.40	25.80	11512
2013-01-25	25.80	26.00	25.60	25.60	12018
2013-01-28	26.00	27.20	25.40	27.20	11495
2013-01-29	26.80	27.20	26.40	26.60	10003
2013-01-30	26.60	27.00	26.00	26.60	11027
2013-01-31	26.80	27.20	26.00	26.80	6873
2013-02-01	26.80	27.40	26.60	27.20	16951
2013-02-04	27.20	28.20	27.00	27.20	20658
2013-02-05	27.20	28.00	27.20	27.80	10846
2013-02-06	27.60	27.80	27.20	27.40	6486
2013-02-07	27.40	27.40	26.00	26.30	18309
2013-02-08	26.40	27.40	26.20	26.50	11379
2013-02-11	26.80	26.80	25.80	26.40	14719
2013-02-12	26.80	27.00	26.00	27.00	15394
2013-02-13	26.60	27.00	25.80	26.00	12119
2013-02-14	26.20	26.20	24.60	25.00	32431
2013-02-15	25.20	25.40	24.60	24.90	13798
2013-02-19	25.20	25.59	24.40	25.20	15296
2013-02-20	24.60	25.20	23.00	24.00	17785
2013-02-21	24.00	24.20	23.00	23.60	22706
2013-02-22	23.80	25.20	23.40	24.00	26072
2013-02-25	24.60	24.80	23.40	23.80	12499
2013-02-26	23.40	24.40	23.20	24.40	10842
2013-02-27	24.40	26.40	24.00	24.60	152005
2013-02-28	25.20	25.20	24.20	24.30	21839
2013-03-01	24.20	24.40	23.80	24.10	10115
2013-03-04	24.00	25.00	23.60	23.90	10735
2013-03-05	24.00	24.64	23.80	24.00	12207
2013-03-06	24.40	26.40	24.00	25.80	46255
2013-03-07	26.00	26.80	25.20	25.60	36347
2013-03-08	25.80	26.20	24.80	25.00	15543
2013-03-11	25.20	26.00	25.00	25.70	11700
2013-03-12	25.60	26.00	25.20	26.00	11248
2013-03-13	25.60	26.60	25.60	26.00	25768
2013-03-14	26.00	26.60	25.20	25.40	15598
2013-03-15	25.20	25.60	25.00	25.60	9740
2013-03-18	25.60	26.40	25.00	26.20	15164
2013-03-19	25.00	25.09	23.60	24.00	44049
2013-03-20	24.00	24.00	23.20	23.40	23033
2013-03-21	23.20	23.62	22.80	23.00	17619
2013-03-22	22.80	23.80	22.20	23.20	27531
2013-03-25	24.20	24.40	22.78	23.60	15660
2013-03-26	23.40	23.80	22.60	23.00	8016
2013-03-27	17.80	17.80	14.00	14.20	205870
2013-03-28	13.60	14.40	13.40	14.00	79836
2013-04-01	14.00	15.40	14.00	15.40	56941
2013-04-02	15.80	16.00	15.10	16.00	39799
2013-04-03	16.20	16.20	15.20	15.70	16621
2013-04-04	15.70	15.80	15.20	15.80	18596
2013-04-05	15.40	15.79	15.00	15.24	10952
2013-04-08	15.00	15.20	14.00	14.00	19115
2013-04-09	14.00	14.36	14.00	14.16	14228
2013-04-10	14.30	14.95	14.22	14.43	7475
2013-04-11	14.44	14.98	14.40	14.80	7402
2013-04-12	14.40	14.80	14.11	14.40	11762
2013-04-15	14.80	14.80	14.05	14.20	12170
2013-04-16	14.20	14.58	14.20	14.24	8152
2013-04-17	14.30	14.58	14.00	14.00	12651
2013-04-18	14.00	14.40	13.82	14.17	9699
2013-04-19	13.84	14.37	13.80	14.17	9616
2013-04-22	14.00	14.40	13.84	14.00	4144
2013-04-23	14.20	14.20	13.80	13.80	6262
2013-04-24	14.00	14.10	13.80	13.82	2081
2013-04-25	13.82	14.20	13.80	13.82	7794
2013-04-26	14.00	14.36	13.80	13.80	8692
2013-04-29	13.40	13.40	12.20	12.30	38570
2013-04-30	12.00	12.40	11.80	11.98	19011
2013-05-01	11.67	12.00	10.40	10.46	40211
2013-05-02	10.80	11.60	10.40	10.60	32207
2013-05-03	10.60	11.77	10.60	11.36	32729
2013-05-06	10.80	11.60	10.80	11.32	9171
2013-05-07	11.20	11.49	11.20	11.20	8469
2013-05-08	11.40	12.40	11.20	11.80	20457
2013-05-09	11.40	11.80	11.18	11.20	20843
2013-05-10	12.00	12.00	11.20	12.00	15702
2013-05-13	11.60	12.00	11.60	11.90	8349
2013-05-14	11.60	12.00	11.60	12.00	11682
2013-05-15	11.60	12.00	11.60	11.75	7189
2013-05-16	11.60	11.97	11.60	11.80	11214
2013-05-17	11.80	12.00	11.40	11.40	8857
2013-05-20	11.40	11.70	11.40	11.70	5024
2013-05-21	11.80	11.80	11.44	11.47	7294
2013-05-22	11.47	11.80	11.40	11.40	8050
2013-05-23	11.20	11.40	11.00	11.20	18171
2013-05-24	11.20	11.40	11.00	11.00	8235
2013-05-28	11.60	11.79	11.00	11.60	12647
2013-05-29	11.10	11.60	11.10	11.20	5926
2013-05-30	11.22	11.68	11.00	11.39	8131
2013-05-31	11.00	11.60	11.00	11.44	4174
2013-06-03	11.03	11.36	11.03	11.15	5095
2013-06-04	11.00	11.60	11.00	11.52	5987
2013-06-05	11.03	11.60	11.03	11.15	8269
2013-06-06	11.20	11.24	11.00	11.20	6947
2013-06-07	11.03	11.20	11.00	11.00	2932
2013-06-10	11.02	11.24	10.63	11.20	11654
2013-06-11	11.00	11.20	10.70	10.80	5283
2013-06-12	10.65	11.24	10.65	10.70	2726
2013-06-13	10.64	10.90	10.48	10.48	5416
2013-06-14	10.43	10.75	10.40	10.40	2369
2013-06-17	10.43	11.00	10.00	10.20	10255
2013-06-18	9.80	10.20	9.80	10.17	11145
2013-06-19	9.87	10.17	9.87	9.91	10300
2013-06-20	9.91	10.20	9.50	10.14	6803
2013-06-21	10.20	10.20	9.20	9.40	8688
2013-06-24	9.60	9.60	9.00	9.00	4299
2013-06-25	9.40	9.80	9.40	9.60	6739
2013-06-26	9.80	9.80	9.00	9.04	4747
2013-06-27	9.00	9.40	8.43	9.30	7210
2013-06-28	8.80	9.40	8.02	8.02	27996
2013-07-01	8.20	8.60	8.20	8.20	19070
2013-07-02	8.27	8.27	7.24	7.60	31591
2013-07-03	7.80	7.96	7.00	7.11	34866
2013-07-05	7.10	8.40	7.10	7.40	29958
2013-07-08	7.60	7.80	6.80	7.00	33703
2013-07-09	7.10	7.20	6.80	7.19	28207
2013-07-10	7.11	7.23	6.80	6.96	22784
2013-07-11	6.85	7.20	6.85	7.20	20185
2013-07-12	7.27	7.80	7.00	7.60	29017
2013-07-15	7.50	8.40	7.03	7.80	34535
2013-07-16	7.70	8.20	7.35	7.79	16765
2013-07-17	7.98	8.00	7.62	7.80	12839
2013-07-18	7.80	7.94	7.40	7.87	10484
2013-07-19	7.60	7.60	7.40	7.50	17004
2013-07-22	7.30	7.40	7.02	7.32	10497
2013-07-23	7.20	7.60	7.03	7.60	12612
2013-07-24	7.58	7.80	7.40	7.48	5303
2013-07-25	7.60	7.78	7.40	7.60	7989
2013-07-26	7.58	7.60	7.08	7.27	29397
2013-07-29	6.60	7.60	6.60	7.10	8963
2013-07-30	7.20	7.39	7.00	7.38	3464
2013-07-31	7.10	8.40	7.10	8.16	42612
2013-08-01	8.40	8.98	8.00	8.70	35998
2013-08-02	9.00	13.55	8.99	11.80	193577
2013-08-05	13.20	15.79	12.20	15.48	222742
2013-08-06	17.79	17.79	13.28	14.00	166220
2013-08-07	13.40	14.02	11.00	11.00	90039
2013-08-08	10.51	10.80	9.40	9.80	89893
2013-08-09	9.20	11.96	9.00	11.40	78585
2013-08-12	12.00	12.00	10.11	10.60	68813
2013-08-13	5.80	6.20	5.30	6.00	990913
2013-08-14	6.00	6.08	5.70	5.94	149765
2013-08-15	6.00	6.20	5.90	6.00	190406
2013-08-16	6.20	6.20	6.00	6.10	123177
2013-08-19	6.10	6.35	6.00	6.08	85979
2013-08-20	6.20	6.24	5.80	5.97	172476
2013-08-21	6.00	6.10	5.70	5.92	52364
2013-08-22	5.86	6.00	5.72	6.00	29152
2013-08-23	5.81	6.00	5.80	6.00	25778
2013-08-26	6.00	6.01	5.70	5.86	43577
2013-08-27	5.63	5.96	5.63	5.78	30881
2013-08-28	5.96	5.97	5.60	5.62	28556
2013-08-29	5.70	5.86	5.50	5.60	35032
2013-08-30	5.60	5.62	5.40	5.44	17857
2013-09-03	5.60	5.60	5.40	5.40	28035
2013-09-04	5.58	5.60	5.40	5.58	27147
2013-09-05	5.60	5.70	5.44	5.60	16164
2013-09-06	5.80	5.94	5.61	5.90	30497
2013-09-09	5.90	6.80	5.90	6.55	203713
2013-09-10	6.60	6.70	6.06	6.40	94796
2013-09-11	6.20	6.30	6.00	6.29	56159
2013-09-12	6.20	6.20	6.00	6.20	35852
2013-09-13	6.00	6.20	5.75	5.80	36344
2013-09-16	6.00	6.59	5.60	5.60	133737
2013-09-17	5.98	6.30	5.82	6.20	26295
2013-09-18	6.35	6.40	5.91	6.08	51308
2013-09-19	6.39	6.48	5.93	5.98	46072
2013-09-20	5.95	6.01	5.80	5.80	63484
2013-09-23	5.80	6.00	5.62	5.62	59238
2013-09-24	5.71	5.71	5.55	5.57	119625
2013-09-25	5.57	5.68	5.50	5.58	66830
2013-09-26	5.60	5.90	5.52	5.70	101504
2013-09-27	5.80	5.89	5.56	5.58	86068
2013-09-30	5.76	5.80	5.54	5.58	50180
2013-10-01	5.60	5.73	5.50	5.56	52154
2013-10-02	5.70	5.86	5.56	5.70	157249
2013-10-03	5.80	5.80	5.60	5.60	135473
2013-10-04	5.72	5.76	5.44	5.48	90626
2013-10-07	5.46	5.60	5.25	5.33	109350
2013-10-08	5.40	5.40	5.00	5.05	107041
2013-10-09	5.12	5.20	4.44	4.48	183570
2013-10-10	4.60	4.78	4.34	4.68	203159
2013-10-11	3.99	4.18	3.62	4.09	232291
2013-10-14	4.00	4.30	3.90	4.00	76664
2013-10-15	3.86	3.98	3.84	3.88	83169
2013-10-16	3.81	4.10	3.53	3.74	197330
2013-10-17	3.64	4.87	3.64	4.37	663022
2013-10-18	4.40	5.35	4.40	5.20	513060
2013-10-21	5.61	6.25	4.85	5.12	839655
2013-10-22	5.28	5.28	4.53	4.71	274656
2013-10-23	4.68	4.68	4.34	4.51	88679
2013-10-24	4.51	4.51	4.13	4.43	154157
2013-10-25	4.36	4.43	4.21	4.34	32325
2013-10-28	4.25	4.25	3.81	4.06	171367
2013-10-29	4.01	4.01	3.75	3.77	75907
2013-10-30	3.73	3.75	3.59	3.66	81066
2013-10-31	3.66	4.00	3.60	4.00	72384
2013-11-01	4.00	4.30	3.91	3.98	133613
2013-11-04	4.01	4.08	3.83	3.85	33198
2013-11-05	3.84	3.99	3.63	3.88	51135
2013-11-06	3.85	4.04	3.66	3.73	45324
2013-11-07	4.00	4.25	3.70	3.89	138782
2013-11-08	3.86	4.02	3.70	3.86	40467
2013-11-11	3.93	3.93	3.68	3.69	81985
2013-11-12	3.66	3.79	3.55	3.75	105901
2013-11-13	3.76	3.76	3.48	3.61	106799
2013-11-14	3.60	3.66	3.50	3.55	45959
2013-11-15	3.57	3.62	3.47	3.50	70095
2013-11-18	3.50	3.54	3.41	3.46	57608
2013-11-19	3.46	3.48	3.22	3.32	64626
2013-11-20	3.31	3.47	3.30	3.38	44203
2013-11-21	3.36	3.40	3.30	3.33	56167
2013-11-22	3.35	3.38	3.21	3.28	55376
2013-11-25	3.30	3.42	3.16	3.23	37477
2013-11-26	3.19	3.24	3.16	3.21	43545
2013-11-27	3.22	3.43	3.22	3.41	96729
2013-11-29	3.45	4.50	3.45	4.35	370010
2013-12-02	4.00	4.04	3.72	3.85	286021
2013-12-03	3.90	3.92	3.70	3.72	46810
2013-12-04	3.73	3.81	3.64	3.74	78767
2013-12-05	3.74	3.74	3.62	3.65	55418
2013-12-06	3.67	3.67	3.56	3.63	60847
2013-12-09	3.63	3.64	3.40	3.54	99574
2013-12-10	3.52	3.55	3.38	3.38	46750
2013-12-11	3.35	3.42	3.33	3.37	31810
2013-12-12	3.35	3.43	3.33	3.36	25780
2013-12-13	3.33	3.42	3.31	3.36	30056
2013-12-16	3.36	3.39	3.34	3.36	20857
2013-12-17	3.34	3.40	3.31	3.34	34961
2013-12-18	3.35	3.35	3.25	3.29	35886
2013-12-19	3.30	3.40	3.30	3.30	76208
2013-12-20	3.28	3.38	3.26	3.38	76137
2013-12-23	3.40	3.50	3.37	3.43	84970
2013-12-24	3.44	3.45	3.37	3.38	29988
2013-12-26	3.39	3.39	3.33	3.35	43184
2013-12-27	3.33	3.35	3.26	3.30	69405
2013-12-30	3.30	3.32	3.23	3.29	114743
2013-12-31	3.29	3.30	3.14	3.23	128690
2014-01-02	3.23	3.49	3.21	3.39	181641
2014-01-03	3.40	3.66	3.39	3.57	283001
2014-01-06	3.63	3.85	3.62	3.81	584543
2014-01-07	3.90	3.99	3.85	3.93	315955
2014-01-08	4.00	4.29	3.96	4.17	543146
2014-01-09	4.25	4.34	4.20	4.21	282440
2014-01-10	4.25	4.28	3.85	4.03	453836
2014-01-13	4.09	4.10	4.00	4.06	182001
2014-01-14	4.04	4.05	3.50	3.77	396106
2014-01-15	3.83	3.85	3.70	3.75	113538
2014-01-16	3.78	3.84	3.56	3.62	198327
2014-01-17	3.65	3.90	3.64	3.77	169856
2014-01-21	3.83	4.00	3.83	3.91	247700
2014-01-22	3.95	3.97	3.88	3.91	113384
2014-01-24	3.88	3.88	3.70	3.71	129323
2014-01-27	3.73	3.73	3.35	3.42	218051
2014-01-28	3.50	3.74	3.50	3.61	274273
2014-01-29	3.60	3.62	3.45	3.47	144568
2014-01-31	3.50	3.64	3.50	3.61	70424
2014-02-03	3.64	3.69	3.40	3.47	94455
2014-02-04	3.46	3.58	3.40	3.56	35157
2014-02-05	3.52	3.56	3.32	3.45	102672
2014-02-06	3.43	3.50	3.41	3.42	52463
2014-02-07	3.40	3.48	3.37	3.40	78590
2014-02-10	3.42	3.49	3.42	3.44	69602
2014-02-11	3.44	3.46	3.32	3.35	76547
2014-02-12	3.39	3.46	3.35	3.45	89926
2014-02-13	3.43	3.54	3.40	3.48	101014
2014-02-14	3.46	3.54	3.37	3.52	89554
2014-02-18	3.59	3.59	3.50	3.56	68688
2014-02-19	3.54	3.58	3.42	3.48	43388
2014-02-20	3.49	3.49	3.38	3.44	39658
2014-02-21	3.43	3.47	3.38	3.39	38545
2014-02-24	3.42	3.44	3.33	3.38	72684
2014-02-25	3.35	3.41	3.30	3.37	73076
2014-02-26	3.35	3.45	3.35	3.43	49063
2014-02-27	3.44	3.45	3.36	3.37	43129
2014-02-28	3.37	3.38	3.30	3.37	58294
2014-03-03	3.35	3.36	3.30	3.35	42973
2014-03-04	3.39	3.40	3.35	3.40	54018
2014-03-05	3.40	3.42	3.35	3.39	43622
2014-03-06	3.30	3.40	3.30	3.31	116948
2014-03-07	3.33	3.40	3.30	3.36	42465
2014-03-10	3.32	3.92	3.32	3.90	399712
2014-03-11	3.91	4.15	3.71	3.77	284638
2014-03-12	3.77	4.02	3.62	4.02	182490
2014-03-13	4.20	4.20	3.75	3.84	232632
2014-03-14	3.82	3.82	3.43	3.51	296135
2014-03-17	3.60	3.66	3.48	3.62	66742
2014-03-18	3.67	3.76	3.55	3.72	104915
2014-03-19	3.78	4.12	3.74	3.97	580614
2014-03-20	4.02	5.33	3.98	4.97	2498994
2014-03-21	5.20	7.00	5.15	6.49	5390967
2014-03-24	6.05	6.24	4.89	5.08	2005736
2014-03-25	5.24	5.25	4.61	4.93	980104
2014-03-26	4.93	5.09	4.08	4.18	1064038
2014-03-27	4.08	4.45	3.87	4.15	624974
2014-03-28	4.18	4.34	4.01	4.06	406314
2014-03-31	4.04	4.78	4.04	4.39	949932
2014-04-01	4.45	4.63	4.12	4.37	486297
2014-04-02	4.35	4.41	4.22	4.22	374249
2014-04-03	4.22	4.24	4.02	4.18	390620
2014-04-04	4.25	4.40	4.04	4.10	331475
2014-04-07	4.14	4.21	3.88	3.99	226177
2014-04-08	4.06	4.16	3.96	4.14	163689
2014-04-09	4.42	4.60	4.26	4.26	711533
2014-04-10	4.26	4.30	3.85	3.89	609646
2014-04-11	3.82	3.83	3.60	3.63	347284
2014-04-14	3.69	3.72	3.50	3.53	201944
2014-04-15	3.58	3.68	3.32	3.51	271283
2014-04-16	3.54	3.69	3.43	3.63	164912
2014-04-17	3.75	3.75	3.50	3.52	188520
2014-04-21	4.00	4.95	3.93	4.38	2531935
2014-04-22	4.42	4.52	4.20	4.36	469136
2014-04-23	4.34	4.42	4.22	4.36	127792
2014-04-24	4.36	4.48	4.25	4.29	184862
2014-04-25	4.20	4.28	3.85	3.99	342155
2014-04-28	4.00	4.00	3.88	3.92	124379
2014-04-29	3.91	4.04	3.85	3.88	125731
2014-04-30	3.88	4.00	3.82	3.96	75936
2014-05-01	3.94	4.06	3.86	3.97	62665
2014-05-02	3.97	4.35	3.91	4.20	307615
2014-05-05	4.26	4.52	4.26	4.51	534884
2014-05-06	4.47	4.59	4.20	4.27	209587
2014-05-07	4.31	4.33	3.95	4.12	205248
2014-05-08	4.12	4.16	3.96	3.99	81259
2014-05-09	3.96	4.06	3.70	3.80	172493
2014-05-12	3.90	4.10	3.78	3.99	201726
2014-05-13	4.01	4.10	3.88	3.91	143527
2014-05-14	3.85	3.99	3.77	3.95	119030
2014-05-15	3.92	3.99	3.74	3.92	213327
2014-05-16	3.77	3.99	3.77	3.97	129478
2014-05-19	3.96	4.40	3.84	4.33	450156
2014-05-20	4.29	4.38	4.04	4.15	343290
2014-05-21	4.21	4.25	4.02	4.13	163064
2014-05-22	4.12	4.28	4.10	4.15	122706
2014-05-23	4.13	4.20	4.13	4.13	30694
2014-05-27	4.14	4.27	4.12	4.14	76646
2014-05-28	4.15	4.63	4.11	4.53	517831
2014-05-29	4.62	4.98	4.46	4.69	513086
2014-05-30	4.66	5.19	4.56	5.05	578065
2014-06-02	5.15	5.39	4.13	4.37	917677
2014-06-03	4.31	4.34	4.14	4.24	256284
2014-06-04	4.22	4.33	4.08	4.15	210783
2014-06-05	4.16	4.27	4.11	4.12	109473
2014-06-06	4.10	4.23	4.08	4.11	194754
2014-06-09	4.14	4.29	4.10	4.19	236736
2014-06-10	4.19	4.50	4.19	4.42	258579
2014-06-11	4.46	4.48	4.27	4.36	162114
2014-06-12	4.37	4.39	4.15	4.18	98749
2014-06-13	4.20	4.36	4.10	4.21	93059
2014-06-16	4.30	4.40	4.18	4.30	218700
2014-06-17	4.37	4.45	4.15	4.28	293359
2014-06-18	4.45	4.45	4.23	4.34	189133
2014-06-19	4.35	4.44	4.27	4.31	232927
2014-06-20	4.33	4.38	4.10	4.27	279964
2014-06-23	4.28	4.28	4.16	4.24	100710
2014-06-24	4.25	4.39	4.12	4.12	236137
2014-06-25	4.12	4.19	4.04	4.19	167045
2014-06-26	4.19	4.25	4.06	4.18	145446
2014-06-27	4.20	4.23	4.09	4.18	111309
2014-06-30	4.18	4.18	4.07	4.10	228708
2014-07-01	4.10	4.13	4.05	4.08	133727
2014-07-02	4.05	4.10	4.02	4.04	133713
2014-07-03	4.04	4.08	4.01	4.02	52947
2014-07-07	4.01	4.05	3.85	3.89	213103
2014-07-08	3.90	3.90	3.67	3.78	222178
2014-07-09	3.75	3.77	3.65	3.74	158894
2014-07-10	3.66	3.66	3.58	3.63	157060
2014-07-11	3.60	3.73	3.59	3.61	84825
2014-07-14	3.62	3.65	3.55	3.56	248259
2014-07-15	3.56	3.57	3.36	3.39	280146
2014-07-16	3.40	3.40	3.26	3.30	337328
2014-07-17	3.28	3.29	3.15	3.16	179308
2014-07-18	3.17	3.27	3.09	3.20	197702
2014-07-21	3.20	3.29	3.16	3.18	76852
2014-07-22	3.21	3.34	3.21	3.28	76649
2014-07-23	3.32	3.38	3.28	3.33	67143
2014-07-24	3.31	3.39	3.28	3.34	51363
2014-07-25	3.31	3.32	3.22	3.24	57367
2014-07-28	3.26	3.27	3.20	3.27	49600
2014-07-29	3.28	3.41	3.25	3.34	69621
2014-07-30	3.33	3.34	3.20	3.25	175063
2014-07-31	3.22	3.31	3.10	3.16	104801
2014-08-01	3.15	3.28	3.15	3.20	65672
2014-08-04	3.22	3.25	3.16	3.23	32735
2014-08-05	3.22	3.33	3.22	3.31	77251
2014-08-06	3.25	3.38	3.25	3.32	67226
2014-08-07	3.28	3.31	3.15	3.17	123068
2014-08-08	3.16	3.25	3.10	3.17	47308
2014-08-11	3.17	3.34	3.17	3.34	78978
2014-08-12	3.40	3.40	3.30	3.37	74601
2014-08-13	3.37	3.37	3.34	3.37	30386
2014-08-14	3.31	3.41	3.30	3.34	60215
2014-08-15	3.37	3.50	3.34	3.36	54520
2014-08-18	3.40	3.64	3.34	3.61	257156
2014-08-19	3.65	3.78	3.63	3.75	221030
2014-08-20	3.75	3.80	3.61	3.71	133079
2014-08-21	3.68	3.68	3.61	3.64	33932
2014-08-22	3.88	4.25	3.88	3.91	889464
2014-08-25	4.00	4.00	3.80	3.90	175105
2014-08-26	3.91	3.95	3.86	3.89	50998
2014-08-27	3.92	3.99	3.84	3.96	233629
2014-08-28	3.90	3.96	3.78	3.87	63176
2014-08-29	3.87	3.90	3.80	3.87	41330
2014-09-02	3.58	3.68	3.31	3.41	295469
2014-09-03	3.40	3.47	3.30	3.36	139397
2014-09-04	3.33	3.38	3.30	3.31	34594
2014-09-05	3.30	3.35	3.21	3.32	133009
2014-09-08	3.27	3.31	3.11	3.13	236267
2014-09-09	3.12	3.14	2.84	2.86	616224
2014-09-10	2.86	3.16	2.86	2.93	345563
2014-09-11	2.73	2.95	2.69	2.87	2638346
2014-09-12	2.87	2.90	2.80	2.82	180089
2014-09-15	2.77	2.80	2.60	2.71	414849
2014-09-16	2.60	2.78	2.58	2.73	263607
2014-09-17	2.74	2.86	2.70	2.80	208315
2014-09-18	2.84	2.87	2.68	2.70	386496
2014-09-19	2.75	2.75	2.63	2.74	359759
2014-09-22	2.70	2.78	2.62	2.62	171866
2014-09-23	2.64	2.66	2.55	2.63	188218
2014-09-24	2.65	2.65	2.58	2.65	90496
2014-09-25	2.64	2.65	2.56	2.61	137347
2014-09-26	2.60	2.71	2.59	2.66	451322
2014-09-29	2.64	2.90	2.61	2.89	765451
2014-09-30	2.86	2.88	2.75	2.85	201876
2014-10-01	2.88	2.88	2.75	2.81	107861
2014-10-02	2.78	2.83	2.72	2.76	85830
2014-10-03	2.78	2.81	2.76	2.76	201350
2014-10-06	2.84	2.84	2.75	2.76	84081
2014-10-07	2.82	2.82	2.72	2.75	81569
2014-10-08	2.74	2.76	2.68	2.76	102678
2014-10-09	2.73	2.78	2.60	2.75	334967
2014-10-10	2.70	2.73	2.62	2.68	119891
2014-10-13	2.66	2.70	2.61	2.68	68379
2014-10-14	2.70	2.74	2.64	2.71	99571
2014-10-15	2.67	2.72	2.60	2.68	147545
2014-10-16	2.63	2.75	2.63	2.70	85132
2014-10-17	2.71	2.80	2.71	2.79	80548
2014-10-20	2.79	2.87	2.79	2.83	65169
2014-10-21	2.82	2.95	2.78	2.92	237905
2014-10-22	2.95	3.00	2.90	2.96	191917
2014-10-23	2.96	2.99	2.89	2.94	161850
2014-10-24	2.93	2.98	2.90	2.92	75546
2014-10-27	3.04	3.04	2.89	2.96	115582
2014-10-28	2.95	2.98	2.89	2.92	123944
2014-10-29	2.90	2.97	2.90	2.95	200063
2014-10-30	2.96	2.98	2.90	2.90	142148
2014-10-31	2.93	3.00	2.84	2.96	319718
2014-11-03	2.94	2.98	2.90	2.93	80967
2014-11-04	2.93	2.96	2.78	2.81	107297
2014-11-05	2.82	2.90	2.75	2.83	52771
2014-11-06	2.80	2.83	2.72	2.81	72410
2014-11-07	2.79	2.82	2.73	2.74	62502
2014-11-10	2.77	2.79	2.68	2.71	70489
2014-11-11	2.70	2.75	2.65	2.72	70730
2014-11-12	2.73	2.76	2.67	2.76	72694
2014-11-13	2.95	2.95	2.82	2.86	76473
2014-11-14	2.84	2.92	2.78	2.86	114983
2014-11-17	2.83	2.86	2.78	2.86	84517
2014-11-18	2.84	2.88	2.79	2.85	83791
2014-11-19	2.82	2.84	2.76	2.76	27074
2014-11-20	2.76	2.81	2.76	2.81	30159
2014-11-21	2.80	2.90	2.79	2.79	87143
2014-11-25	3.00	3.00	2.64	2.78	16184
2014-11-26	2.78	2.84	2.72	2.84	18221
2014-11-28	2.85	2.85	2.75	2.80	12103
2014-12-01	2.80	2.85	2.67	2.75	61774
2014-12-02	2.72	2.85	2.68	2.85	84118
2014-12-03	2.78	2.90	2.78	2.90	123601
2014-12-04	2.89	2.96	2.81	2.94	85135
2014-12-05	2.91	3.10	2.90	3.03	129447
2014-12-08	3.03	3.10	2.94	3.03	63896
2014-12-09	3.00	3.06	2.83	2.96	117704
2014-12-10	3.00	3.08	2.87	2.87	80680
2014-12-11	2.91	3.00	2.86	2.94	58751
2014-12-12	2.87	2.96	2.77	2.90	44979
2014-12-15	2.82	2.97	2.80	2.80	48204
2014-12-16	2.78	2.89	2.76	2.79	36594
2014-12-17	2.78	2.91	2.77	2.88	30170
2014-12-18	2.88	2.95	2.86	2.88	95712
2014-12-19	2.86	3.00	2.84	2.87	109283
2014-12-22	2.87	2.98	2.86	2.90	67272
2014-12-23	2.88	2.92	2.83	2.86	61561
2014-12-24	2.86	2.95	2.86	2.87	22458
2014-12-26	2.86	3.02	2.86	2.99	67590
2014-12-29	3.01	3.04	2.97	2.99	67132
2014-12-30	3.00	3.05	3.00	3.00	72417
2014-12-31	2.98	3.05	2.94	3.04	86269
2015-01-02	3.05	3.24	3.04	3.15	141482
2015-01-05	3.11	3.21	3.02	3.02	54224
2015-01-06	3.02	3.05	2.90	2.98	43332
2015-01-07	3.04	3.04	2.90	2.99	34059
2015-01-08	3.00	3.01	2.94	3.01	45639
2015-01-09	2.99	3.03	2.94	2.98	15660
2015-01-12	3.10	3.10	2.82	2.85	52646
2015-01-13	2.90	2.95	2.75	2.75	40696
2015-01-14	2.76	2.97	2.76	2.88	31331
2015-01-15	2.88	2.90	2.83	2.83	28035
2015-01-16	2.87	3.03	2.85	2.99	82743
2015-01-20	3.00	3.00	2.93	2.93	17660
2015-01-21	2.98	3.02	2.95	3.00	74780
2015-01-22	3.04	3.10	3.00	3.10	101755
2015-01-23	3.07	3.12	3.06	3.10	29703
2015-01-26	3.06	3.20	3.05	3.20	42622
2015-01-27	3.12	3.17	3.09	3.12	43976
2015-01-28	3.15	3.15	3.06	3.10	32911
2015-01-29	3.09	3.14	3.09	3.10	45519
2015-01-30	3.10	3.15	3.10	3.15	25826
2015-02-02	3.14	3.20	3.11	3.12	58557
2015-02-03	3.16	3.16	3.13	3.14	79958
2015-02-04	3.15	3.16	3.08	3.15	241349
2015-02-05	3.17	3.30	3.15	3.24	317583
2015-02-06	3.24	3.55	3.24	3.48	464530
2015-02-09	3.52	3.61	3.48	3.59	150966
2015-02-10	3.61	3.65	3.58	3.60	133542
2015-02-11	3.64	3.65	3.56	3.63	69527
2015-02-12	3.62	3.74	3.61	3.72	117562
2015-02-13	3.76	3.76	3.56	3.71	97293
2015-02-17	3.72	3.74	3.59	3.63	80633
2015-02-18	3.59	3.68	3.57	3.63	91686
2015-02-19	3.59	3.72	3.57	3.64	80384
2015-02-20	3.67	3.70	3.59	3.60	33366
2015-02-23	3.56	3.57	3.38	3.43	121249
2015-02-24	3.40	3.55	3.40	3.43	71155
2015-02-25	3.43	3.50	3.41	3.45	29545
2015-02-26	3.43	3.70	3.40	3.60	97556
2015-02-27	3.63	3.63	3.51	3.60	73822
2015-03-02	3.61	3.68	3.55	3.57	74660
2015-03-03	3.59	3.59	3.51	3.55	20636
2015-03-04	3.55	3.65	3.56	3.65	49022
2015-03-05	3.62	3.73	3.65	3.67	103225
2015-03-06	3.62	3.69	3.62	3.65	58888
2015-03-09	3.68	3.72	3.56	3.66	81784
2015-03-10	3.61	3.70	3.57	3.60	160736
2015-03-11	3.64	3.74	3.59	3.62	27318
2015-03-12	3.61	3.69	3.52	3.59	52553
2015-03-13	3.58	3.69	3.58	3.69	62252
2015-03-16	3.72	3.88	3.64	3.74	184097
2015-03-17	3.70	3.74	3.56	3.65	84326
2015-03-18	3.59	3.63	3.58	3.63	29304
2015-03-19	3.67	3.67	3.58	3.59	67041
2015-03-20	3.60	3.74	3.57	3.74	108328
2015-03-23	3.74	3.80	3.55	3.66	237458
2015-03-24	4.15	4.35	3.81	3.85	1876276
2015-03-25	4.09	4.09	3.85	3.95	414509
2015-03-26	3.84	3.99	3.84	3.89	167924
2015-03-27	3.88	3.91	3.68	3.76	204447
2015-03-30	3.81	3.81	3.65	3.73	143269
2015-03-31	3.74	3.82	3.46	3.70	71710
2015-04-01	3.70	3.73	3.56	3.61	53859
2015-04-02	3.63	3.73	3.50	3.69	55377
2015-04-06	3.65	3.72	3.56	3.65	54845
2015-04-07	3.63	3.73	3.54	3.62	40152
2015-04-08	3.64	3.67	3.62	3.62	22430
2015-04-09	3.62	3.71	3.63	3.71	49928
2015-04-10	3.73	3.75	3.67	3.72	78425
2015-04-13	3.74	3.82	3.71	3.76	125646
2015-04-14	3.73	3.75	3.65	3.72	36723
2015-04-15	3.72	3.81	3.70	3.72	19773
2015-04-16	3.75	3.75	3.66	3.74	57613
2015-04-17	3.75	3.75	3.66	3.70	43121
2015-04-20	3.69	3.74	3.58	3.59	47790
2015-04-21	3.59	3.65	3.59	3.62	23342
2015-04-22	3.63	3.63	3.43	3.53	126968
2015-04-23	3.48	3.58	3.45	3.58	18787
2015-04-24	3.55	3.58	3.42	3.52	67330
2015-04-27	3.55	3.55	3.24	3.42	166800
2015-04-28	3.41	3.59	3.35	3.53	113619
2015-04-29	3.57	3.58	3.43	3.49	18682
2015-04-30	3.44	3.54	3.24	3.31	91554
2015-05-01	3.29	3.40	3.25	3.30	52620
2015-05-04	3.30	3.48	3.29	3.46	25746
2015-05-05	3.30	3.40	3.26	3.30	113781
2015-05-06	3.27	3.37	3.26	3.28	78413
2015-05-07	3.28	3.35	3.28	3.30	25841
2015-05-08	3.32	3.35	3.27	3.28	32877
2015-05-11	3.28	3.30	3.18	3.22	131374
2015-05-12	3.23	3.34	3.21	3.30	38159
2015-05-13	3.27	3.33	3.18	3.20	43520
2015-05-14	3.25	3.30	3.10	3.26	97264
2015-05-15	3.06	3.17	3.06	3.12	114445
2015-05-18	3.08	3.11	3.00	3.02	71252
2015-05-19	3.01	3.09	3.01	3.06	54450
2015-05-20	3.06	3.19	3.00	3.13	79791
2015-05-21	3.10	3.13	3.05	3.05	46577
2015-05-22	3.05	3.14	3.07	3.14	28991
2015-05-26	3.11	3.18	3.08	3.12	25599
2015-05-27	3.10	3.15	3.10	3.11	25877
2015-05-28	3.11	3.14	3.11	3.11	10960
2015-05-29	3.09	3.13	3.09	3.11	26805
2015-06-01	3.10	3.14	3.10	3.10	6315
2015-06-02	3.10	3.11	3.05	3.10	29108
2015-06-03	3.10	3.16	3.11	3.14	32790
2015-06-04	3.13	3.14	3.09	3.10	22268
2015-06-05	3.13	3.13	3.10	3.12	12001
2015-06-08	3.14	3.14	3.09	3.14	24906
2015-06-09	3.14	3.14	3.05	3.12	64565
2015-06-10	3.18	3.58	3.12	3.57	564022
2015-06-11	3.60	3.69	3.43	3.64	105942
2015-06-12	3.61	3.68	3.47	3.54	47311
2015-06-15	3.50	3.58	3.40	3.56	46797
2015-06-16	3.59	3.59	3.50	3.57	47694
2015-06-17	3.56	3.67	3.55	3.64	52368
2015-06-18	3.61	3.75	3.61	3.67	88942
2015-06-19	3.65	3.65	3.60	3.60	69644
2015-06-22	3.62	3.73	3.60	3.66	43692
2015-06-23	3.61	3.75	3.61	3.75	11870
2015-06-24	3.72	3.73	3.65	3.71	20248
2015-06-25	3.69	3.71	3.57	3.63	21968
2015-06-26	3.66	3.66	3.51	3.63	27966
2015-06-29	3.56	3.59	3.51	3.52	39566
2015-06-30	3.50	3.57	3.48	3.57	31327
2015-07-01	3.60	3.62	3.53	3.56	43685
2015-07-02	3.59	3.61	3.55	3.61	34690
2015-07-06	3.58	3.65	3.49	3.52	29935
2015-07-07	3.52	3.56	3.48	3.52	24197
2015-07-08	3.50	3.57	3.36	3.41	69439
2015-07-09	3.48	3.58	3.45	3.54	8765
2015-07-10	3.60	3.65	3.53	3.60	22187
2015-07-13	3.60	3.65	3.55	3.60	21297
2015-07-14	3.61	3.67	3.58	3.61	52882
2015-07-15	3.64	3.66	3.42	3.55	50146
2015-07-16	3.55	3.62	3.54	3.55	13736
2015-07-17	3.56	3.63	3.49	3.55	15359
2015-07-20	3.53	3.63	3.52	3.55	14602
2015-07-21	3.58	3.58	3.44	3.47	36577
2015-07-22	3.42	3.56	3.42	3.50	32441
2015-07-23	3.53	3.54	3.44	3.47	22092
2015-07-24	3.46	3.52	3.38	3.43	39042
2015-07-27	3.43	3.46	3.28	3.33	67467
2015-07-28	3.31	3.42	3.30	3.35	40076
2015-07-29	3.37	3.43	3.35	3.36	13890
2015-07-30	3.36	3.42	3.33	3.36	17896
2015-07-31	3.37	3.42	3.34	3.39	18407
2015-08-03	3.41	3.54	3.32	3.50	49685
2015-08-04	3.49	3.49	3.45	3.45	17505
2015-08-05	3.37	3.47	3.34	3.45	39457
2015-08-06	3.44	3.44	3.35	3.43	27741
2015-08-07	3.39	3.39	3.18	3.25	63002
2015-08-10	3.25	3.34	3.24	3.25	33521
2015-08-11	3.24	3.34	3.22	3.25	34636
2015-08-12	3.39	3.39	3.25	3.32	61535
2015-08-13	3.34	3.58	3.33	3.39	65393
2015-08-14	3.42	3.56	3.33	3.43	60842
2015-08-17	3.40	3.43	3.32	3.34	11495
2015-08-18	3.37	3.43	3.30	3.33	23467
2015-08-19	3.32	3.32	3.23	3.27	34632
2015-08-20	3.25	3.28	3.15	3.25	67186
2015-08-21	3.16	3.22	3.11	3.19	40846
2015-08-24	3.01	3.17	2.82	3.13	106274
2015-08-25	3.14	3.21	3.00	3.04	23580
2015-08-26	3.14	3.14	2.96	3.01	24920
2015-08-27	3.03	3.12	3.02	3.05	17887
2015-08-28	3.07	3.23	2.96	3.17	86518
2015-08-31	3.16	3.25	3.14	3.14	19411
2015-09-01	3.08	3.21	3.08	3.17	12831
2015-09-02	3.15	3.21	3.15	3.18	12443
2015-09-03	3.18	3.26	3.16	3.24	16235
2015-09-04	3.17	3.25	3.17	3.25	10288
2015-09-08	3.24	3.36	3.14	3.18	46468
2015-09-09	3.24	3.28	3.19	3.26	7325
2015-09-10	3.27	3.30	3.25	3.30	8994
2015-09-11	3.30	3.31	3.28	3.29	7263
2015-09-14	3.30	3.36	3.26	3.26	21946
2015-09-15	3.31	3.31	3.22	3.23	37051
2015-09-16	3.23	3.28	3.21	3.28	6162
2015-09-17	3.28	3.29	3.15	3.26	34921
2015-09-18	3.24	3.27	3.15	3.15	57350
2015-09-21	3.18	3.26	3.12	3.15	25875
2015-09-22	3.12	3.15	3.06	3.07	28329
2015-09-23	3.09	3.10	2.92	2.96	45069
2015-09-24	2.92	3.04	2.91	2.91	17239
2015-09-25	2.92	2.97	2.75	2.83	72178
2015-09-28	2.82	2.84	2.40	2.40	110033
2015-09-29	2.41	2.66	2.41	2.63	82727
2015-09-30	2.64	2.75	2.62	2.71	46876
2015-10-01	2.65	2.71	2.55	2.58	41098
2015-10-02	2.51	2.73	2.51	2.71	37683
2015-10-05	2.71	2.81	2.69	2.69	27001
2015-10-06	2.69	2.72	2.65	2.69	18648
2015-10-07	2.56	2.65	2.41	2.42	71005
2015-10-08	2.41	2.60	2.41	2.44	52962
2015-10-09	2.56	2.58	2.42	2.52	13764
2015-10-12	2.54	2.57	2.40	2.49	12879
2015-10-13	2.45	2.67	2.45	2.55	22083
2015-10-14	2.58	2.61	2.42	2.44	77944
2015-10-15	2.58	2.59	2.43	2.52	31125
2015-10-16	2.46	2.58	2.39	2.42	42970
2015-10-19	2.42	2.57	2.42	2.46	29610
2015-10-20	2.42	2.51	2.39	2.42	61557
2015-10-21	2.39	2.45	2.39	2.44	18275
2015-10-22	2.50	2.50	2.05	2.05	156933
2015-10-23	2.06	2.15	2.06	2.12	115779
2015-10-26	2.12	2.21	1.95	2.06	190512
2015-10-27	2.12	2.17	2.04	2.04	74384
2015-10-28	2.09	2.13	2.09	2.13	54629
2015-10-29	2.10	2.19	2.04	2.14	65017
2015-10-30	2.14	2.20	2.05	2.11	27098
2015-11-02	2.11	2.26	2.11	2.23	44580
2015-11-03	2.31	2.31	2.04	2.27	43954
2015-11-04	2.14	2.33	2.14	2.28	27565
2015-11-05	2.25	2.30	2.18	2.25	23561
2015-11-06	2.20	2.26	2.11	2.20	28805
2015-11-09	2.16	2.25	2.06	2.08	46511
2015-11-10	2.08	2.10	1.98	2.05	90945
2015-11-11	2.05	2.09	1.95	2.02	85846
2015-11-12	1.98	2.02	1.96	1.96	11794
2015-11-13	1.95	2.01	1.82	1.93	112736
2015-11-16	1.91	1.93	1.76	1.77	161244
2015-11-17	1.84	1.86	1.69	1.71	159418
2015-11-18	1.69	1.96	1.69	1.95	113302
2015-11-19	1.91	1.91	1.84	1.88	43721
2015-11-20	1.90	1.98	1.85	1.91	71751
2015-11-23	1.93	2.24	1.93	2.23	130728
2015-11-24	2.25	2.29	2.15	2.22	69419
2015-11-25	2.16	2.30	2.16	2.24	49298
2015-11-27	2.15	2.26	2.15	2.22	8546
2015-11-30	2.22	2.37	2.22	2.35	41325
2015-12-01	2.37	2.37	2.26	2.34	52713
2015-12-02	2.29	2.29	2.19	2.21	44747
2015-12-03	2.22	2.26	2.07	2.10	40670
2015-12-04	2.11	2.15	2.08	2.11	39896
2015-12-07	2.07	2.11	1.99	2.03	53409
2015-12-08	2.00	2.15	2.00	2.09	29628
2015-12-09	2.10	2.10	2.01	2.05	28876
2015-12-10	2.02	2.07	1.92	1.98	46590
2015-12-11	1.91	1.98	1.89	1.89	17934
2015-12-14	1.88	1.92	1.82	1.82	32536
2015-12-15	1.82	1.86	1.80	1.82	31926
2015-12-16	1.82	2.06	1.81	2.04	64817
2015-12-17	2.08	2.08	1.92	1.92	36565
2015-12-18	1.89	2.30	1.87	2.30	176148
2015-12-21	2.36	2.53	2.31	2.45	147466
2015-12-22	2.39	2.53	2.31	2.44	67006
2015-12-23	2.39	2.57	2.39	2.52	74632
2015-12-24	2.52	2.59	2.52	2.55	15235
2015-12-28	2.49	2.58	2.44	2.52	58052
2015-12-29	2.47	2.58	2.47	2.55	43941
2015-12-30	2.55	2.63	2.52	2.57	46241
2015-12-31	2.60	2.60	2.54	2.58	75514
2016-01-04	2.54	2.60	2.42	2.53	36121
2016-01-05	2.62	2.69	2.51	2.69	49425
2016-01-06	2.60	2.60	2.32	2.37	109550
2016-01-07	2.37	2.40	2.21	2.28	72521
2016-01-08	2.35	2.39	2.21	2.38	61011
2016-01-11	2.37	2.39	2.01	2.25	165846
2016-01-12	2.20	2.35	2.15	2.21	57866
2016-01-13	2.32	2.32	2.01	2.02	56143
2016-01-14	2.08	2.13	1.88	2.06	48081
2016-01-15	2.05	2.09	1.91	2.03	71261
2016-01-19	2.05	2.21	1.92	1.94	53199
2016-01-20	1.86	1.97	1.82	1.90	84812
2016-01-21	1.90	2.10	1.89	1.97	13124
2016-01-22	2.05	2.11	2.00	2.09	35001
2016-01-25	2.04	2.20	1.95	2.15	53095
2016-01-26	2.36	2.36	2.12	2.15	14745
2016-01-27	2.20	2.20	2.08	2.11	14812
2016-01-28	2.11	2.14	2.07	2.11	28997
2016-01-29	2.11	2.24	2.08	2.11	19283
2016-02-01	2.10	2.17	2.05	2.14	16325
2016-02-02	2.04	2.08	2.00	2.05	107121
2016-02-03	2.05	2.13	2.02	2.06	54953
2016-02-04	2.03	2.09	2.03	2.05	26907
2016-02-05	2.12	2.13	2.03	2.06	44501
2016-02-08	2.03	2.09	2.00	2.04	33581
2016-02-09	2.03	2.08	1.94	1.95	22801
2016-02-10	1.95	1.95	1.80	1.87	97951
2016-02-11	1.86	1.86	1.78	1.79	40145
2016-02-12	1.81	1.90	1.76	1.85	36340
2016-02-16	1.84	2.14	1.82	2.07	13031
2016-02-17	2.13	2.15	1.99	2.04	25324
2016-02-18	2.02	2.09	1.95	1.95	16746
2016-02-19	1.96	2.11	1.96	2.02	4457
2016-02-22	2.13	2.27	2.05	2.11	50292
2016-02-23	2.10	2.15	1.98	2.02	16080
2016-02-24	2.01	2.07	1.92	2.00	20212
2016-02-25	2.00	2.01	1.90	1.95	29643
2016-02-26	2.06	2.06	1.97	1.99	3701
2016-02-29	2.02	2.07	2.02	2.02	14980
2016-03-01	2.07	2.14	1.87	1.99	73352
2016-03-02	2.01	2.10	1.77	2.01	179
2016-03-03	2.04	2.08	1.92	1.94	24057
2016-03-04	1.94	2.07	1.94	1.97	11101
2016-03-07	1.97	2.11	1.94	2.09	71809
2016-03-08	2.10	2.13	2.10	2.09	27174
2016-03-09	2.14	2.24	2.09	2.12	91760
2016-03-10	3.95	4.90	3.61	3.95	29899131
2016-03-11	4.60	5.18	4.12	4.33	16600345
2016-03-14	4.44	4.66	4.44	4.66	1700
2016-03-15	4.23	4.75	3.95	4.54	1981094
2016-03-16	4.52	4.73	4.44	4.62	1216456
2016-03-17	4.61	4.70	4.27	4.40	662465
2016-03-18	4.35	4.61	4.20	4.61	680714
2016-03-21	4.70	5.43	4.59	5.29	1505669
2016-03-22	5.21	5.50	5.00	5.37	814572
2016-03-23	5.29	5.45	5.16	5.26	285764
2016-03-24	5.22	6.14	5.11	6.08	1936344
2016-03-28	6.33	6.33	6.33	6.33	100
2016-03-29	5.37	5.97	5.30	5.96	809443
2016-03-30	5.78	5.94	5.46	5.64	578139
2016-03-31	5.66	5.90	5.56	5.64	925399
2016-04-01	5.86	6.24	5.75	6.03	1530660
2016-04-04	5.95	6.69	3.57	3.72	7122067
2016-04-05	3.62	3.70	3.04	3.31	2418867
2016-04-06	3.25	3.62	3.20	3.33	963414
2016-04-07	3.32	3.33	3.10	3.18	691463
2016-04-08	3.22	3.24	3.08	3.14	396733
2016-04-11	3.14	3.27	3.10	3.22	260227
2016-04-12	3.22	3.56	3.22	3.36	740385
2016-04-13	3.40	3.59	3.33	3.42	524194
2016-04-14	3.44	3.59	3.34	3.50	337621
2016-04-15	3.50	3.57	3.40	3.42	219904
2016-04-18	3.50	3.53	3.41	3.47	235749
2016-04-19	3.46	3.46	3.18	3.19	408713
2016-04-20	3.24	3.28	3.15	3.18	332022
2016-04-21	3.15	3.22	2.97	3.11	474954
2016-04-22	3.08	3.25	3.03	3.15	211306
2016-04-25	3.16	3.30	3.05	3.20	118457
2016-04-26	3.21	3.21	3.05	3.05	108593
2016-04-27	3.17	3.17	3.00	3.03	245603
2016-04-28	3.01	3.15	3.00	3.04	192834
2016-04-29	3.03	3.08	2.88	2.88	292577
2016-05-02	2.92	3.06	2.81	3.01	118145
2016-05-03	2.89	2.99	2.88	2.91	66976
2016-05-04	2.91	2.95	2.73	2.76	270858
2016-05-05	2.78	2.90	2.68	2.76	185265
2016-05-06	2.73	2.73	2.62	2.66	217474
2016-05-09	2.63	2.75	2.63	2.69	283765
2016-05-10	3.15	3.15	2.80	2.97	487920
2016-05-11	3.05	3.12	2.92	3.00	304379
2016-05-12	3.02	3.02	2.75	2.93	153143
2016-05-13	2.93	3.00	2.75	2.93	100098
2016-05-16	2.95	3.12	2.85	3.00	110435
2016-05-17	3.02	3.10	2.94	2.99	126251
2016-05-18	2.98	3.07	2.93	2.99	82434
2016-05-19	2.95	3.00	2.85	2.96	107175
2016-05-20	2.99	2.99	2.86	2.93	95521
2016-05-23	2.91	2.98	2.80	2.85	224309
2016-05-24	2.85	2.98	2.80	2.85	152258
2016-05-25	2.88	2.95	2.82	2.88	258874
2016-05-26	2.89	2.92	2.77	2.82	132346
2016-05-27	2.84	2.91	2.77	2.80	178984
2016-05-31	2.80	2.88	2.77	2.80	64770
2016-06-01	2.77	2.86	2.75	2.82	56494
2016-06-02	2.80	2.86	2.75	2.82	82795
2016-06-03	2.79	2.80	2.70	2.71	160703
2016-06-06	2.74	2.78	2.70	2.73	85815
2016-06-07	2.75	2.78	2.60	2.72	181293
2016-06-08	2.70	2.70	2.64	2.68	52615
2016-06-09	2.65	2.69	2.44	2.50	432262
2016-06-10	2.49	2.59	2.32	2.43	181752
2016-06-13	2.40	2.47	2.34	2.38	53322
2016-06-14	2.37	2.44	2.27	2.28	100570
2016-06-15	2.30	2.35	2.26	2.31	88949
2016-06-16	2.30	2.33	2.22	2.29	104954
2016-06-17	2.29	2.32	2.24	2.27	61879
2016-06-20	2.28	2.32	2.23	2.29	59068
2016-06-21	2.29	2.34	2.23	2.23	57183
2016-06-22	2.22	2.28	2.16	2.23	50811
2016-06-23	2.33	2.46	2.20	2.29	77091
2016-06-24	2.22	2.42	2.12	2.19	159111
2016-06-27	2.11	2.15	1.96	2.07	166839
2016-06-28	2.11	2.33	2.11	2.23	189455
2016-06-29	2.24	2.34	2.20	2.29	113443
2016-06-30	2.29	2.34	2.25	2.25	43987
2016-07-01	2.26	2.42	2.21	2.26	32632
2016-07-05	2.26	2.38	2.10	2.17	112909
2016-07-06	2.16	2.34	2.13	2.19	185801
2016-07-07	2.19	2.26	2.15	2.17	93067
2016-07-08	2.18	2.28	2.16	2.22	68490
2016-07-11	2.22	2.30	2.19	2.27	130715
2016-07-12	2.28	2.30	2.21	2.24	86475
2016-07-13	2.23	2.31	2.21	2.21	48647
2016-07-14	2.24	2.26	2.09	2.09	176175
2016-07-15	2.07	2.25	2.07	2.15	211947
2016-07-18	2.16	2.22	2.12	2.17	69215
2016-07-19	2.27	2.27	2.10	2.14	150950
2016-07-20	2.13	2.18	2.10	2.13	150026
2016-07-21	2.15	2.38	2.13	2.16	589022
2016-07-22	2.18	2.27	2.11	2.14	71611
2016-07-25	2.11	2.18	2.11	2.13	60108
2016-07-26	2.16	2.16	2.11	2.13	78793
2016-07-27	2.14	2.18	2.13	2.15	49341
2016-07-28	2.15	2.20	2.15	2.15	56139
2016-07-29	2.17	2.43	2.16	2.26	289399
2016-08-01	2.31	2.39	2.22	2.22	156178
2016-08-02	2.25	2.36	2.22	2.25	107397
2016-08-03	2.24	2.39	2.24	2.30	109931
2016-08-04	2.30	2.49	2.25	2.28	104147
2016-08-05	2.31	2.47	2.30	2.35	226485
2016-08-08	2.36	2.40	2.28	2.28	104992
2016-08-09	2.27	2.27	2.15	2.22	117116
2016-08-10	2.22	2.24	2.10	2.12	167721
2016-08-11	2.14	2.24	2.12	2.14	84635
2016-08-12	2.19	2.19	2.13	2.17	92278
2016-08-15	2.17	2.19	2.13	2.16	53334
2016-08-16	2.17	2.22	2.13	2.13	195267
2016-08-17	2.13	2.18	2.10	2.10	108217
2016-08-18	2.10	2.43	2.08	2.19	498909
2016-08-19	2.21	2.36	2.16	2.25	382116
2016-08-22	2.21	2.32	2.17	2.27	147502
2016-08-23	2.30	2.43	2.26	2.36	123228
2016-08-24	2.34	2.74	2.34	2.53	809336
2016-08-25	2.53	2.63	2.40	2.41	183034
2016-08-26	2.40	2.45	2.25	2.25	132264
2016-08-29	2.29	2.35	2.27	2.34	32942
2016-08-30	2.38	2.41	2.29	2.30	89199
2016-08-31	2.28	2.38	2.21	2.24	75201
2016-09-01	2.24	2.27	2.20	2.23	37852
2016-09-02	2.24	2.31	2.23	2.25	17384
2016-09-06	2.25	2.29	2.25	2.25	30630
2016-09-07	2.27	2.30	2.21	2.22	67050
2016-09-08	2.25	2.29	2.22	2.24	50215
2016-09-09	2.21	2.25	2.16	2.20	95080
2016-09-12	2.18	2.60	2.18	2.32	543439
2016-09-13	2.31	2.52	2.31	2.32	166043
2016-09-14	2.34	2.49	2.33	2.39	76340
2016-09-15	2.44	2.51	2.37	2.39	166733
2016-09-16	2.43	2.46	2.35	2.37	129916
2016-09-19	2.37	2.43	2.36	2.37	109953
2016-09-20	2.40	2.47	2.37	2.37	319098
2016-09-21	2.39	2.48	2.36	2.43	151320
2016-09-22	2.45	2.73	2.45	2.64	707614
2016-09-23	2.70	2.95	2.54	2.92	891699
2016-09-26	2.89	2.99	2.76	2.77	335998
2016-09-27	2.75	2.88	2.73	2.82	176926
2016-09-28	2.87	3.13	2.87	2.95	650539
2016-09-29	3.00	3.09	2.81	2.85	371137
2016-09-30	2.87	2.94	2.80	2.80	265755
2016-10-03	2.82	2.82	2.71	2.76	121822
2016-10-04	2.78	2.87	2.75	2.82	302363
2016-10-05	2.85	2.96	2.84	2.94	386232
2016-10-06	2.95	2.97	2.84	2.91	159040
2016-10-07	2.90	2.90	2.80	2.85	127466
2016-10-10	2.86	3.08	2.85	3.01	838942
2016-10-11	3.00	3.00	2.52	2.56	2057374
2016-10-12	2.58	2.60	2.44	2.44	464906
2016-10-13	2.45	2.50	2.37	2.41	328300
2016-10-14	2.40	2.49	2.38	2.43	312210
2016-10-17	2.20	2.55	2.20	2.40	378130
2016-10-18	2.40	2.45	2.35	2.45	369160
2016-10-19	2.45	2.50	2.40	2.50	209354
2016-10-20	2.50	2.50	2.35	2.35	187677
2016-10-21	2.35	2.45	2.35	2.45	89366
2016-10-24	2.60	2.60	2.35	2.35	119070
2016-10-25	2.40	2.45	2.35	2.35	149686
2016-10-26	2.35	2.45	2.35	2.40	133749
2016-10-27	2.40	2.40	2.25	2.30	226956
2016-10-28	2.25	2.35	2.25	2.35	98329
2016-10-31	2.30	2.35	2.20	2.20	103881
2016-11-01	2.25	2.30	2.20	2.30	93876
2016-11-02	2.20	2.30	2.20	2.20	152186
2016-11-03	2.20	2.25	2.10	2.10	225592
2016-11-04	2.10	2.20	2.10	2.15	172202
2016-11-07	2.15	2.30	2.15	2.20	80304
2016-11-08	2.15	2.15	2.05	2.10	280599
2016-11-09	2.10	2.15	2.00	2.05	486003
2016-11-10	2.10	2.30	2.05	2.30	688373
2016-11-11	2.30	2.35	2.20	2.25	558447
2016-11-14	2.25	2.30	2.15	2.20	512307
2016-11-15	2.15	2.45	2.15	2.35	855564
2016-11-16	2.30	2.58	2.30	2.45	595318
2016-11-17	2.45	2.50	2.38	2.40	273857
2016-11-18	2.40	2.50	2.35	2.40	316769
2016-11-21	2.40	2.40	2.30	2.30	248164
2016-11-22	2.30	2.35	2.30	2.35	141209
2016-11-23	2.30	2.45	2.25	2.45	219632
2016-11-25	2.45	2.55	2.35	2.55	141316
2016-11-28	2.55	2.65	2.50	2.50	234776
2016-11-29	2.55	2.55	2.45	2.45	256540
2016-11-30	2.50	2.50	2.35	2.40	255007
2016-12-01	2.35	2.43	2.35	2.35	132709
2016-12-02	2.35	2.50	2.35	2.40	669235
2016-12-05	2.40	2.45	2.30	2.45	549259
2016-12-06	2.40	2.49	2.35	2.40	199069
2016-12-07	2.40	2.45	2.35	2.35	192143
2016-12-08	2.40	2.50	2.35	2.40	382537
2016-12-09	2.50	2.80	2.45	2.75	1873030
2016-12-12	2.90	3.00	2.65	2.65	1546850
2016-12-13	2.75	2.80	2.55	2.60	2013708
2016-12-14	4.00	4.55	3.65	4.10	53758853
2016-12-15	4.05	4.10	3.45	3.50	7251312
2016-12-16	3.00	3.30	2.95	3.05	6856174
2016-12-19	3.10	3.43	3.05	3.25	2791907
2016-12-20	3.35	3.40	3.00	3.05	2119915
2016-12-21	3.00	3.13	2.85	2.90	1851997
2016-12-22	3.20	3.20	2.85	2.90	2315536
2016-12-23	2.90	2.95	2.85	2.85	1296445
2016-12-27	2.95	3.15	2.85	3.15	1439001
2016-12-28	3.20	3.20	2.90	3.10	1690359
2016-12-29	3.10	3.15	3.00	3.10	787766
2016-12-30	3.00	3.15	2.95	3.00	1051339
2017-01-03	3.05	3.05	2.90	2.90	735932
2017-01-04	3.00	3.15	2.95	3.10	1450226
2017-01-05	3.10	3.10	2.95	3.00	683335
2017-01-06	3.00	3.05	2.95	2.95	498489
2017-01-09	2.95	3.00	2.90	2.95	642533
2017-01-10	2.95	2.95	2.85	2.85	811126
2017-01-11	2.85	2.90	2.80	2.80	658528
2017-01-12	2.85	2.85	2.80	2.85	446590
2017-01-13	2.90	3.00	2.85	2.95	602290
2017-01-17	2.90	3.00	2.80	2.80	805185
2017-01-18	2.80	2.85	2.75	2.85	580796
2017-01-19	2.85	2.85	2.70	2.75	870983
2017-01-20	2.75	2.75	2.60	2.70	786362
2017-01-23	2.70	2.70	2.40	2.50	1506181
2017-01-24	2.50	2.70	2.25	2.70	1138409
2017-01-25	2.65	2.70	2.55	2.70	519662
2017-01-26	2.70	2.73	2.55	2.65	316611
2017-01-27	2.65	2.65	2.55	2.60	306991
2017-01-30	2.55	2.70	2.50	2.55	295320
2017-01-31	2.50	2.65	2.45	2.60	334168
2017-02-01	3.00	3.00	2.60	2.65	1790265
2017-02-02	2.70	2.70	2.55	2.60	530526
2017-02-03	2.65	2.65	2.55	2.60	334799
2017-02-06	2.60	2.70	2.55	2.70	276362
2017-02-07	2.70	2.75	2.60	2.75	391612
2017-02-08	2.75	2.80	2.60	2.75	244189
2017-02-09	2.70	2.75	2.65	2.75	233820
2017-02-10	2.75	2.80	2.70	2.75	306679
2017-02-13	2.75	2.80	2.70	2.80	214203
2017-02-14	2.80	2.90	2.75	2.90	376434
2017-02-15	2.90	3.00	2.85	3.00	466914
2017-02-16	3.00	3.03	2.90	2.95	203427
2017-02-17	2.90	3.05	2.80	3.05	878471
2017-02-21	3.25	3.25	2.98	3.05	1754756
2017-02-22	3.05	3.05	2.90	2.90	446106
2017-02-23	2.95	3.00	2.90	2.95	567369
2017-02-24	3.00	3.00	2.85	2.90	311675
2017-02-27	2.90	2.95	2.80	2.95	261097
2017-02-28	2.95	3.00	2.90	3.00	219951
2017-03-01	2.95	3.05	2.95	2.98	381138
2017-03-02	2.95	3.00	2.90	3.00	220911
2017-03-03	3.00	3.00	2.85	2.90	546421
2017-03-06	2.90	2.95	2.80	2.85	320449
2017-03-07	2.80	2.85	2.75	2.80	248586
2017-03-08	2.80	2.95	2.80	2.85	306196
2017-03-09	2.85	2.90	2.80	2.90	316226
2017-03-10	2.90	3.05	2.80	2.85	887127
2017-03-13	2.85	2.95	2.80	2.85	627766
2017-03-14	2.85	2.90	2.75	2.85	601456
2017-03-15	2.85	2.93	2.75	2.90	537258
2017-03-16	2.90	2.93	2.85	2.88	181889
2017-03-17	2.85	2.90	2.80	2.90	320392
2017-03-20	2.90	2.90	2.80	2.90	213715
2017-03-21	2.85	2.85	2.75	2.75	415637
2017-03-22	2.75	2.80	2.65	2.70	436332
2017-03-23	2.75	2.85	2.65	2.80	468033
2017-03-24	2.75	2.85	2.70	2.85	215716
2017-03-27	2.85	2.85	2.75	2.85	147011
2017-03-28	2.85	2.85	2.75	2.75	156030
2017-03-29	2.75	2.80	2.70	2.75	231733
2017-03-30	2.75	2.80	2.75	2.80	185774
2017-03-31	2.75	2.90	2.68	2.80	763920
2017-04-03	2.80	2.80	2.65	2.70	206211
2017-04-04	2.70	2.70	2.65	2.68	265176
2017-04-05	2.65	2.70	2.60	2.65	423370
2017-04-06	2.60	2.70	2.60	2.70	453769
2017-04-07	2.70	2.70	2.60	2.70	148485
2017-04-10	2.65	2.70	2.60	2.65	162214
2017-04-11	2.65	2.65	2.50	2.60	285843
2017-04-12	2.60	2.70	2.57	2.60	157465
2017-04-13	2.60	2.65	2.55	2.60	176148
2017-04-17	2.60	2.65	2.55	2.55	99927
2017-04-18	2.55	2.60	2.55	2.55	127035
2017-04-19	2.55	2.60	2.55	2.60	158520
2017-04-20	2.60	2.65	2.55	2.60	159833
2017-04-21	2.60	2.65	2.55	2.60	156072
2017-04-24	2.60	2.70	2.60	2.65	93084
2017-04-25	2.65	2.70	2.60	2.65	167071
2017-04-26	2.65	2.70	2.60	2.60	172412
2017-04-27	2.60	2.65	2.60	2.65	83483
2017-04-28	2.65	2.67	2.60	2.60	127261
2017-05-01	2.60	2.65	2.60	2.65	144867
2017-05-02	2.65	2.70	2.60	2.60	138479
2017-05-03	2.60	2.68	2.60	2.63	105884
2017-05-04	2.65	2.65	2.60	2.63	119770
2017-05-05	2.65	2.65	2.50	2.60	365733
2017-05-08	2.60	2.65	2.55	2.60	180309
2017-05-09	2.60	2.60	2.55	2.55	83213
2017-05-10	2.50	2.60	2.35	2.60	317672
2017-05-11	2.55	2.60	2.55	2.55	183991
2017-05-12	2.55	2.65	2.50	2.65	235051
2017-05-15	2.60	2.65	2.55	2.65	193019
2017-05-16	2.65	2.75	2.60	2.70	290424
2017-05-17	2.70	2.75	2.60	2.65	160463
2017-05-18	2.65	2.70	2.60	2.60	109696
2017-05-19	2.60	2.65	2.60	2.65	58681
2017-05-22	2.70	2.70	2.65	2.65	81438
2017-05-23	2.70	2.75	2.65	2.75	261633
2017-05-24	2.75	2.75	2.70	2.70	120582
2017-05-25	2.70	2.80	2.70	2.80	260508
2017-05-26	2.85	3.00	2.75	2.95	559054
2017-05-30	2.95	3.00	2.90	2.95	382238
2017-05-31	3.00	3.00	2.95	2.95	260616
2017-06-01	3.00	3.05	3.00	3.00	424176
2017-06-02	3.00	3.10	3.00	3.03	454400
2017-06-05	3.00	3.05	2.85	2.88	529000
2017-06-06	2.85	2.90	2.75	2.83	242889
2017-06-07	2.80	2.90	2.70	2.75	852493
2017-06-08	2.80	2.85	2.65	2.75	103091
2017-06-09	2.70	2.80	2.70	2.70	143993
2017-06-12	2.70	2.75	2.60	2.75	170396
2017-06-13	2.80	2.80	2.60	2.65	204019
2017-06-14	2.65	2.75	2.65	2.65	84410
2017-06-15	2.65	2.75	2.60	2.60	192333
2017-06-16	2.65	2.70	2.55	2.55	148934
2017-06-19	2.60	2.65	2.55	2.65	101453
2017-06-20	2.65	2.70	2.55	2.70	287018
2017-06-21	2.80	2.95	2.75	2.75	356337
2017-06-22	2.80	2.88	2.80	2.85	431152
2017-06-23	2.85	3.00	2.85	3.00	403465
2017-06-26	3.00	3.20	2.95	3.20	944414
2017-06-27	3.20	3.30	3.15	3.30	881281
2017-06-28	3.30	3.45	3.20	3.35	820797
2017-06-29	3.40	3.60	3.35	3.45	659298
2017-06-30	3.45	3.50	3.25	3.30	448948
2017-07-03	3.25	3.50	3.25	3.40	299304
2017-07-05	3.40	3.50	3.30	3.35	339551
2017-07-06	3.35	3.40	3.30	3.38	152904
2017-07-07	3.35	3.50	3.35	3.50	463884
2017-07-10	3.50	3.55	3.35	3.40	284274
2017-07-11	3.40	3.55	3.35	3.40	449406
2017-07-12	3.40	3.45	3.15	3.35	370983
2017-07-13	3.35	3.40	3.20	3.25	203179
2017-07-14	3.20	3.45	3.20	3.35	403921
2017-07-17	3.30	3.45	3.30	3.30	137112
2017-07-18	3.30	3.30	3.00	3.10	361207
2017-07-19	3.15	3.25	3.10	3.15	162634
2017-07-20	3.15	3.35	3.15	3.35	281218
2017-07-21	3.35	3.50	3.30	3.40	763344
2017-07-24	3.40	3.45	3.30	3.35	201384
2017-07-25	3.40	3.45	3.30	3.35	346129
2017-07-26	3.35	3.54	3.35	3.40	572825
2017-07-27	3.40	3.50	3.35	3.40	230270
2017-07-28	3.35	3.40	3.25	3.30	562274
2017-07-31	3.25	3.35	3.20	3.25	197078
2017-08-01	3.25	3.25	3.10	3.13	202389
2017-08-02	3.15	3.15	3.00	3.05	498634
2017-08-03	3.05	3.15	3.03	3.05	81360
2017-08-04	3.10	3.10	3.00	3.10	138946
2017-08-07	3.10	3.15	3.03	3.05	277538
2017-08-08	3.05	3.15	3.00	3.00	370935
2017-08-09	3.30	3.51	3.25	3.40	1181399
2017-08-10	3.45	3.45	3.30	3.35	623194
2017-08-11	3.30	3.50	3.30	3.50	599570
2017-08-14	3.50	3.70	3.47	3.65	1513229
2017-08-15	3.70	3.70	3.55	3.65	857293
2017-08-16	3.65	3.65	3.50	3.50	548998
2017-08-17	3.50	3.55	3.35	3.35	482343
2017-08-18	3.35	3.45	3.30	3.40	367415
2017-08-21	3.45	3.45	3.35	3.40	132778
2017-08-22	3.40	3.58	3.35	3.45	356823
2017-08-23	3.45	3.55	3.40	3.45	276084
2017-08-24	3.45	3.55	3.40	3.45	309014
2017-08-25	3.45	3.50	3.45	3.50	82805
2017-08-28	3.55	3.70	3.45	3.65	652658
2017-08-29	3.60	4.15	3.60	4.10	1966640
2017-08-30	4.25	4.70	4.10	4.15	2305629
2017-08-31	4.15	4.45	4.15	4.30	606759
2017-09-01	4.35	4.40	4.05	4.35	473338
2017-09-05	4.40	4.45	4.20	4.30	527198
2017-09-06	4.30	4.40	4.25	4.30	617069
2017-09-07	4.30	4.48	4.25	4.45	600906
2017-09-08	4.45	4.50	4.40	4.45	485863
2017-09-11	4.50	4.55	4.40	4.40	464242
2017-09-12	4.40	4.45	4.20	4.30	529399
2017-09-13	4.30	4.55	4.26	4.50	396643
2017-09-14	4.50	4.50	4.35	4.40	315945
2017-09-15	4.35	4.55	4.30	4.55	349660
2017-09-18	4.60	4.95	4.55	4.85	1100115
2017-09-19	5.00	5.25	4.80	4.85	949756
2017-09-20	4.80	5.15	4.80	4.95	844177
2017-09-21	5.00	5.05	4.95	4.95	448297
2017-09-22	5.00	5.00	4.90	4.95	317660
2017-09-25	5.00	5.05	4.80	4.85	606318
2017-09-26	4.90	5.00	4.65	4.90	436912
2017-09-27	4.90	5.70	4.90	5.50	1776463
2017-09-28	5.50	5.80	5.40	5.60	1351663
2017-09-29	5.60	6.30	5.60	6.00	2078194
2017-10-02	6.05	6.15	5.65	5.85	1569647
2017-10-03	5.90	5.95	5.40	5.95	1261602
2017-10-04	6.00	6.10	5.85	5.98	597233
2017-10-05	5.45	5.60	4.75	5.30	4328174
2017-10-06	5.30	5.30	4.85	4.90	1504302
2017-10-09	4.90	5.00	4.60	4.60	1388640
2017-10-10	4.60	4.90	4.60	4.65	786393
2017-10-11	4.65	5.05	4.65	4.95	696200
2017-10-12	5.00	5.25	4.85	4.95	1176285
2017-10-13	5.00	5.05	4.75	4.85	486034
2017-10-16	4.90	4.90	4.53	4.70	908767
2017-10-17	4.70	4.80	4.60	4.60	415330
2017-10-18	4.70	4.75	4.60	4.65	216783
2017-10-19	4.55	4.63	4.25	4.50	998784
2017-10-20	4.50	4.55	4.20	4.20	723001
2017-10-23	4.25	4.55	4.20	4.40	558446
2017-10-24	4.45	4.50	4.25	4.30	452208
2017-10-25	4.25	4.35	4.15	4.25	329422
2017-10-26	4.30	4.58	4.20	4.50	408727
2017-10-27	4.45	4.55	4.35	4.35	351179
2017-10-30	4.35	4.60	4.30	4.40	380945
2017-10-31	4.45	4.60	4.40	4.55	305683
2017-11-01	4.50	4.65	4.40	4.40	292150
2017-11-02	4.40	4.50	4.30	4.40	191193
2017-11-03	4.35	4.50	4.25	4.40	436840
2017-11-06	4.45	4.50	4.15	4.30	769554
2017-11-07	4.40	4.50	3.30	4.23	2136286
2017-11-08	4.10	4.15	3.85	4.00	481524
2017-11-09	4.00	4.30	3.90	4.20	384277
2017-11-10	4.15	4.25	4.00	4.05	522456
2017-11-13	4.10	4.10	3.85	3.90	316983
2017-11-14	3.90	3.90	3.65	3.80	372339
2017-11-15	3.75	3.80	3.63	3.65	262346
2017-11-16	3.65	3.90	3.65	3.75	214454
2017-11-17	3.80	3.85	3.65	3.80	275803
2017-11-20	3.75	3.95	3.70	3.85	208191
2017-11-21	3.85	4.40	3.85	4.30	1033493
2017-11-22	4.40	4.45	4.25	4.35	426197
2017-11-24	4.40	4.40	4.20	4.25	72766
2017-11-27	4.25	4.33	4.10	4.20	236928
2017-11-28	4.15	4.20	4.00	4.10	144133
2017-11-29	4.05	4.15	3.90	4.05	488931
2017-11-30	4.00	4.70	4.00	4.45	766167
2017-12-01	4.55	4.85	4.40	4.50	633705
2017-12-04	4.45	4.95	4.40	4.85	789927
2017-12-05	4.80	5.10	4.75	5.05	630654
2017-12-06	5.05	5.20	4.93	5.10	700721
2017-12-07	5.15	5.45	4.85	4.90	1045594
2017-12-08	4.90	5.00	4.68	4.73	488102
2017-12-11	4.70	4.87	4.50	4.85	369458
2017-12-12	4.80	4.95	4.70	4.75	254596
2017-12-13	4.80	4.90	4.65	4.85	221585
2017-12-14	4.80	4.85	4.55	4.60	411507
2017-12-15	4.65	4.78	4.45	4.70	492849
2017-12-18	4.70	4.95	4.60	4.85	398795
2017-12-19	4.85	5.20	4.85	5.00	539764
2017-12-20	5.00	5.15	4.95	5.10	230972
2017-12-21	5.05	5.15	4.85	4.90	492810
2017-12-22	5.00	5.35	4.94	5.15	663720
2017-12-26	5.05	5.35	5.05	5.20	380384
2017-12-27	5.15	5.25	5.00	5.10	306958
2017-12-28	5.05	5.28	5.00	5.20	386437
2017-12-29	5.25	5.60	5.25	5.45	668054
2018-01-02	5.55	6.05	5.33	5.90	2540531
2018-01-03	6.00	6.00	5.65	5.95	1058518
2018-01-04	5.90	5.99	5.70	5.70	492773
2018-01-05	5.70	5.90	5.55	5.85	398806
2018-01-08	5.80	6.25	5.80	6.05	986679
2018-01-09	6.10	6.15	5.75	6.05	618324
2018-01-10	6.00	6.55	5.95	6.45	1316099
2018-01-11	6.45	6.75	6.40	6.45	992405
2018-01-12	6.45	6.75	6.45	6.63	607044
2018-01-16	6.70	6.75	6.05	6.25	926739
2018-01-17	6.35	6.75	6.20	6.55	865836
2018-01-18	6.50	6.60	6.25	6.45	486462
2018-01-19	6.50	6.70	6.37	6.70	475685
2018-01-22	6.75	7.00	6.65	6.85	771794
2018-01-23	6.85	7.05	6.70	6.85	610236
2018-01-24	6.90	7.00	6.70	6.85	408435
2018-01-25	6.90	7.05	6.75	7.05	405530
2018-01-26	7.10	7.55	7.05	7.30	1491267
2018-01-29	7.25	7.35	6.85	7.35	567274
2018-01-30	7.30	7.45	7.10	7.35	381783
2018-01-31	7.35	7.75	7.20	7.70	1133392
2018-02-01	7.75	8.25	7.55	8.15	1091662
2018-02-02	8.20	8.25	7.20	7.60	1175940
2018-02-05	7.40	7.75	6.00	7.10	1226082
2018-02-06	6.70	7.65	6.55	7.20	894438
2018-02-07	7.20	7.30	7.05	7.20	488050
2018-02-08	7.25	7.28	6.90	7.15	473864
2018-02-09	6.95	7.20	6.50	6.60	1165905
2018-02-12	6.85	7.25	6.60	6.90	855468
2018-02-13	6.90	7.35	6.75	7.35	842572
2018-02-14	7.30	7.45	7.10	7.30	340223
2018-02-15	7.30	7.60	7.10	7.50	573763
2018-02-16	7.55	7.60	7.00	7.25	668834
2018-02-20	7.20	7.50	6.90	7.00	310899
2018-02-21	7.00	7.25	6.85	6.95	287888
2018-02-22	6.95	7.20	6.80	6.95	311776
2018-02-23	7.05	7.40	7.05	7.30	354833
2018-02-26	7.45	8.20	7.45	8.10	1143037
2018-02-27	8.05	8.35	7.75	8.25	604628
2018-02-28	8.25	8.50	7.85	8.00	981840
2018-03-01	7.95	8.20	7.90	8.05	436840
2018-03-02	8.00	8.50	7.93	8.35	1151242
2018-03-05	9.40	12.05	9.20	11.85	9609942
2018-03-06	11.15	12.30	10.80	11.70	3209265
2018-03-07	11.65	12.80	11.55	12.30	2289525
2018-03-08	12.35	12.65	11.45	11.80	1576073
2018-03-09	11.80	12.00	10.90	11.55	1834049
2018-03-12	11.80	11.85	10.95	11.20	1230143
2018-03-13	11.30	11.50	11.10	11.35	940359
2018-03-14	11.35	12.25	11.20	11.65	1143113
2018-03-15	11.70	11.88	11.20	11.25	652016
2018-03-16	11.35	11.95	11.25	11.60	852888
2018-03-19	11.60	11.75	11.00	11.25	750467
2018-03-20	11.25	11.60	11.05	11.35	744295
2018-03-21	11.50	11.60	11.05	11.10	749287
2018-03-22	11.00	11.05	10.40	10.60	888440
2018-03-23	10.55	10.90	9.95	10.10	1104675
2018-03-26	10.40	10.50	9.95	10.20	776595
2018-03-27	10.15	10.50	9.35	9.70	979689
2018-03-28	9.70	9.70	9.25	9.50	579578
2018-03-29	9.55	10.00	9.35	9.95	616526
2018-04-02	10.00	10.45	9.50	9.60	733077
2018-04-03	9.60	10.00	9.25	9.65	469439
2018-04-04	9.75	11.55	9.65	11.15	1885705
2018-04-05	11.40	11.60	10.50	11.05	1230075
2018-04-06	11.00	11.70	10.70	11.20	1165135
2018-04-09	11.35	11.60	10.67	10.80	1053049
2018-04-10	10.90	12.15	10.75	12.00	1390883
2018-04-11	12.00	12.75	11.30	12.25	1536494
2018-04-12	12.25	13.20	11.70	11.93	1741950
2018-04-13	12.05	12.60	11.45	11.55	811419
2018-04-16	11.70	12.00	11.20	11.85	706956
2018-04-17	11.85	12.10	11.75	12.00	413478
2018-04-18	12.10	12.70	11.85	12.50	918392
2018-04-19	12.50	12.70	11.90	12.00	698467
2018-04-20	12.10	12.18	11.60	11.80	611520
2018-04-23	11.75	12.20	11.65	12.05	457825
2018-04-24	12.10	12.18	11.30	12.05	687912
2018-04-25	12.00	12.35	11.80	11.95	384106
2018-04-26	12.10	13.30	11.93	12.85	1573992
2018-04-27	12.85	13.15	12.60	12.85	505392
2018-04-30	12.85	13.59	12.85	13.35	1168678
2018-05-01	13.45	13.45	12.85	13.25	852732
2018-05-02	13.05	13.40	13.00	13.05	655224
2018-05-03	13.05	13.15	12.73	13.05	584902
2018-05-04	13.10	13.25	12.55	12.70	1004645
2018-05-07	12.65	13.10	12.55	12.60	836084
2018-05-08	11.95	13.30	11.00	13.25	1868126
2018-05-09	13.35	13.75	12.45	13.35	1268461
2018-05-10	13.20	13.65	12.85	13.05	1104863
2018-05-11	13.15	13.35	12.90	13.30	676947
2018-05-14	13.35	13.50	13.15	13.40	531340
2018-05-15	13.30	14.00	13.20	13.85	837075
2018-05-16	13.65	14.00	13.58	14.00	741659
2018-05-17	14.00	14.55	13.95	14.45	1025445
2018-05-18	14.50	14.73	14.25	14.35	545447
2018-05-21	14.30	14.75	14.30	14.60	521863
2018-05-22	14.65	14.70	13.65	13.90	1098061
2018-05-23	14.00	14.35	13.80	14.25	678630
2018-05-24	14.35	14.35	13.85	13.95	467489
2018-05-25	13.95	14.10	13.50	13.70	463168
2018-05-29	13.75	14.10	13.45	14.00	547622
2018-05-30	14.05	14.15	13.78	13.95	439833
2018-05-31	13.40	14.05	13.25	13.45	910713
2018-06-01	13.45	14.65	13.45	14.40	3297948
2018-06-04	14.40	14.40	12.75	13.00	2137341
2018-06-05	13.05	13.50	12.85	12.90	897117
2018-06-06	13.00	13.65	12.65	13.25	1200448
2018-06-07	13.20	13.35	12.65	12.65	873594
2018-06-08	12.70	13.40	12.65	13.15	738381
2018-06-11	13.10	13.60	13.07	13.55	762942
2018-06-12	13.55	13.60	13.20	13.25	519841
2018-06-13	13.30	13.35	12.85	12.95	664131
2018-06-14	13.00	13.05	11.95	12.25	1871763
2018-06-15	12.10	12.25	11.80	11.85	6137395
2018-06-18	11.85	12.71	11.85	12.35	1204185
2018-06-19	12.15	12.25	11.85	12.10	876372
2018-06-20	12.20	12.20	11.35	11.70	1572747
2018-06-21	11.65	11.70	10.90	10.95	1208952
2018-06-22	10.95	11.00	10.15	11.00	6402299
2018-06-25	10.85	11.00	10.15	10.35	1990665
2018-06-26	10.40	10.80	10.20	10.35	1708552
2018-06-27	10.40	10.50	9.85	9.85	1391766
2018-06-28	9.85	10.00	9.25	9.85	2613655
2018-06-29	9.90	10.05	9.40	9.70	1687160
2018-07-02	9.45	10.16	9.45	10.00	821217
2018-07-03	9.60	10.05	9.55	9.90	582189
2018-07-05	10.00	10.10	9.60	9.85	679199
2018-07-06	9.95	10.10	9.85	10.10	755882
2018-07-09	10.15	10.95	10.10	10.60	1181449
2018-07-10	10.65	10.80	9.80	9.90	967331
2018-07-11	9.85	10.20	9.65	9.80	629401
2018-07-12	9.85	10.20	9.50	10.15	1109607
2018-07-13	10.10	10.10	8.95	9.10	1877857
2018-07-16	9.75	9.75	9.00	9.25	1148171
2018-07-17	9.15	10.47	9.10	10.30	1507127
2018-07-18	10.15	10.45	9.60	10.00	1525419
2018-07-19	9.95	10.60	9.95	10.40	1145811
2018-07-20	10.30	10.68	10.30	10.60	699272
2018-07-23	10.60	10.95	10.30	10.40	1331263
2018-07-24	10.50	10.85	10.35	10.70	1578470
2018-07-25	10.65	10.90	10.50	10.60	888772
2018-07-26	10.55	10.55	10.10	10.15	516031
2018-07-27	10.20	10.25	9.85	10.00	763484
2018-07-30	10.05	10.30	9.76	10.00	844754
2018-07-31	10.00	10.60	9.90	10.45	661857
2018-08-01	10.50	10.65	10.10	10.30	522772
2018-08-02	10.30	10.40	9.98	10.15	464255
2018-08-03	10.25	10.35	9.70	10.15	898100
2018-08-06	10.05	10.35	10.05	10.20	860244
2018-08-07	11.95	13.20	11.95	12.75	3808966
2018-08-08	12.75	13.08	12.68	12.75	938768
2018-08-09	12.85	12.85	12.40	12.65	870986
2018-08-10	12.60	13.05	12.53	12.90	1139251
2018-08-13	12.80	12.98	12.55	12.70	922917
2018-08-14	12.80	12.85	12.20	12.33	520293
2018-08-15	12.20	12.35	11.05	11.60	935169
2018-08-16	11.65	11.95	11.30	11.50	574354
2018-08-17	11.35	11.35	10.30	11.10	1196734
2018-08-20	11.00	11.40	10.80	10.95	441276
2018-08-21	11.00	11.50	10.90	11.45	454735
2018-08-22	11.45	11.70	11.35	11.65	472602
2018-08-23	11.55	11.95	11.50	11.83	433062
2018-08-24	11.85	12.55	11.85	12.50	642482
2018-08-27	12.55	12.60	11.60	11.80	1263339
2018-08-28	11.85	12.35	11.60	12.10	536599
2018-08-29	12.25	12.85	12.15	12.45	768288
2018-08-30	12.25	12.55	12.13	12.30	463527
2018-08-31	12.20	12.42	12.10	12.20	391442
2018-09-04	12.15	12.20	11.45	11.65	600588
2018-09-05	13.85	14.60	13.15	13.85	2886164
2018-09-06	13.85	13.98	12.95	13.05	1756881
2018-09-07	12.90	13.25	12.70	12.90	565006
2018-09-10	12.90	13.00	12.20	12.75	810637
2018-09-11	12.75	13.00	12.35	12.90	770203
2018-09-12	12.85	13.15	12.20	12.35	1104852
2018-09-13	12.50	12.65	11.78	12.60	1141812
2018-09-14	12.50	12.93	12.40	12.90	717763
2018-09-17	12.90	13.25	12.85	13.00	692948
2018-09-18	13.00	13.50	12.93	13.40	494802
2018-09-19	13.35	14.20	13.35	14.05	827893
2018-09-20	14.15	14.80	13.69	14.70	1078411
2018-09-21	14.70	14.76	13.60	14.10	1749059
2018-09-24	14.40	14.80	14.13	14.80	599127
2018-09-25	14.85	14.95	14.35	14.60	650327
2018-09-26	14.75	14.90	14.05	14.35	934115
2018-09-27	14.35	14.57	13.84	14.00	518767
2018-09-28	14.05	14.38	13.85	14.15	447010
2018-10-01	14.23	14.23	13.87	13.95	483212
2018-10-02	14.01	14.06	13.47	14.00	944420
2018-10-03	13.91	14.94	13.91	14.92	863966
2018-10-04	14.90	15.29	14.20	14.38	1604977
2018-10-05	14.38	14.59	13.47	14.00	821119
2018-10-08	13.96	14.12	13.32	13.50	929392
2018-10-09	13.42	13.84	13.27	13.45	648269
2018-10-10	13.41	13.41	12.70	12.75	856340
2018-10-11	12.75	13.35	12.64	12.70	740113
2018-10-12	13.00	13.35	12.79	13.23	626372
2018-10-15	13.21	13.21	12.21	12.22	943063
2018-10-16	12.25	12.89	12.17	12.59	927262
2018-10-17	12.32	12.76	12.18	12.64	564274
2018-10-18	12.56	12.58	11.81	11.87	753108
2018-10-19	11.95	12.00	11.14	11.33	758440
2018-10-22	11.36	11.88	11.10	11.29	741767
2018-10-23	11.18	11.74	10.62	11.42	1069320
2018-10-24	11.46	11.71	10.88	11.04	1164776
2018-10-25	11.21	11.48	10.75	11.19	1642415
2018-10-26	11.09	11.55	10.81	11.24	847670
2018-10-29	11.38	11.63	10.51	10.77	841804
2018-10-30	10.69	11.06	10.53	10.94	454808
2018-10-31	11.04	11.55	10.91	11.15	686427
2018-11-01	11.26	11.96	11.13	11.93	792108
2018-11-02	12.05	12.64	11.70	12.02	769255
2018-11-05	12.02	12.15	11.51	11.54	619243
2018-11-06	14.25	17.26	14.10	16.65	10896935
2018-11-07	16.31	17.36	15.91	17.09	2834663
2018-11-08	16.53	17.51	16.40	16.60	1765544
2018-11-09	16.47	16.82	16.02	16.11	874955
2018-11-12	16.19	16.19	15.49	16.03	844993
2018-11-13	16.05	16.80	16.00	16.44	779340
2018-11-14	16.70	16.93	15.97	16.20	819141
2018-11-15	15.86	16.83	15.86	16.82	620512
2018-11-16	16.82	17.32	16.25	16.99	748874
2018-11-19	16.85	17.11	16.54	16.63	859678
2018-11-20	16.40	16.99	16.05	16.65	607252
2018-11-21	16.82	16.90	16.34	16.69	585104
2018-11-23	16.50	17.11	16.48	16.84	291064
2018-11-26	17.00	17.90	16.95	17.88	1391330
2018-11-27	17.85	17.85	16.03	16.15	1442750
2018-11-28	16.36	17.25	16.06	17.24	680462
2018-11-29	17.16	17.42	16.90	17.18	611213
2018-11-30	16.67	17.59	16.61	17.58	771187
2018-12-03	17.90	18.50	17.43	18.44	1104698
2018-12-04	18.50	18.87	17.20	17.28	1087206
2018-12-06	16.97	17.70	16.71	17.69	951010
2018-12-07	17.69	18.17	16.86	16.93	890985
2018-12-10	16.80	17.64	16.52	17.54	875322
2018-12-11	17.86	18.23	17.47	17.55	676615
2018-12-12	17.88	18.17	17.64	17.78	666552
2018-12-13	17.85	18.06	17.09	17.10	627925
2018-12-14	17.28	17.61	16.95	17.10	510914
2018-12-17	17.10	17.58	16.87	17.10	590181
2018-12-18	17.20	17.36	16.61	17.04	549121
2018-12-19	17.08	17.30	15.90	15.97	921328
2018-12-20	15.90	16.16	14.75	14.99	982149
2018-12-21	14.97	15.25	14.33	14.34	2064752
2018-12-24	14.12	15.09	14.00	14.85	497484
2018-12-26	14.94	16.52	14.90	16.46	873100
2018-12-27	16.38	16.74	15.16	15.79	755363
2018-12-28	15.85	17.77	15.65	17.37	998991
2018-12-31	17.40	17.74	16.90	17.40	979528
2019-01-02	17.03	17.74	16.61	17.73	725544
2019-01-03	17.66	17.83	16.31	16.36	955674
2019-01-04	16.76	17.35	16.04	17.29	1431425
2019-01-07	17.47	18.18	17.21	17.86	970442
2019-01-08	18.12	18.64	17.85	18.46	994211
2019-01-09	18.50	18.65	18.21	18.52	521890
2019-01-10	18.39	18.39	17.81	18.12	792715
2019-01-11	17.98	18.15	17.73	17.76	347598
2019-01-14	17.53	17.54	16.99	17.01	574249
2019-01-15	17.03	17.74	16.95	17.72	480599
2019-01-16	17.72	18.04	17.50	17.54	417595
2019-01-17	17.56	18.20	17.46	17.95	892206
2019-01-18	17.99	18.20	17.52	17.99	395373
2019-01-22	17.66	17.85	17.20	17.31	492247
2019-01-23	17.38	17.82	17.01	17.16	422985
2019-01-24	17.09	17.42	16.85	17.31	359788
2019-01-25	17.41	17.67	16.90	17.30	527246
2019-01-28	17.10	17.10	16.13	16.23	561998
2019-01-29	16.60	16.82	16.10	16.52	558820
2019-01-30	16.77	17.02	16.37	16.88	479470
2019-01-31	16.79	17.43	16.71	17.20	460156
2019-02-01	17.21	17.56	16.95	17.51	647391
2019-02-04	17.56	17.64	17.24	17.50	305748
2019-02-05	17.49	17.86	17.00	17.03	395182
2019-02-06	17.06	17.14	16.52	16.66	344031
2019-02-07	16.58	16.95	16.47	16.81	644687
2019-02-08	16.67	17.28	16.55	17.24	390476
2019-02-11	17.30	17.80	17.05	17.78	576045
2019-02-12	17.88	18.79	17.85	18.25	852975
2019-02-13	18.25	18.38	17.90	18.12	397953
2019-02-14	18.00	19.24	17.94	19.21	1132431
2019-02-15	19.35	19.54	18.82	19.49	648129
2019-02-19	19.50	20.02	19.30	19.33	660573
2019-02-20	19.45	19.60	18.93	19.37	532840
2019-02-21	19.40	19.56	19.04	19.19	389289
2019-02-22	19.33	19.61	19.13	19.57	484522
2019-02-25	19.97	20.10	19.41	20.00	986599
2019-02-26	20.87	21.01	16.20	18.92	3556607
2019-02-27	19.00	19.05	18.27	18.52	1012044
2019-02-28	18.00	18.90	17.78	18.71	847885
2019-03-01	18.87	19.38	18.55	19.31	966397
2019-03-04	19.32	20.06	19.06	19.88	751905
2019-03-05	19.80	20.50	19.51	19.99	851351
2019-03-06	20.03	20.23	19.56	19.79	886353
2019-03-07	19.78	20.31	19.38	20.22	876081
2019-03-08	20.13	20.45	19.76	20.29	598528
2019-03-11	20.25	20.30	19.90	20.10	572665
2019-03-12	20.12	20.25	20.01	20.14	519757
2019-03-13	20.23	20.27	19.79	19.81	447878
2019-03-14	19.78	19.96	19.20	19.22	442690
2019-03-15	19.18	19.50	19.00	19.20	748366
2019-03-18	19.19	19.61	19.05	19.26	421149
2019-03-19	19.25	19.25	18.77	18.82	491788
2019-03-20	18.75	19.14	18.45	18.51	491924
2019-03-21	18.38	19.40	18.26	19.33	446125
2019-03-22	19.16	19.23	18.09	18.18	507770
2019-03-25	18.24	18.47	17.80	18.19	844024
2019-03-26	18.37	18.57	17.58	17.84	491764
2019-03-27	17.76	17.93	16.93	17.25	557901
2019-03-28	17.34	17.66	17.00	17.28	350550
2019-03-29	17.44	17.54	17.06	17.51	652275
2019-04-01	17.52	17.99	17.17	17.30	601707
2019-04-02	17.28	17.40	17.10	17.18	344443
2019-04-03	17.29	17.79	17.27	17.55	375029
2019-04-04	17.55	17.56	16.70	17.30	508049
2019-04-05	17.31	18.15	17.31	17.77	483852
2019-04-08	18.19	18.23	17.30	17.96	559812
2019-04-09	17.83	18.21	17.83	18.10	507464
2019-04-10	18.10	18.61	18.10	18.43	507749
2019-04-11	18.40	18.62	18.04	18.60	826371
2019-04-12	18.74	18.89	18.32	18.67	637028
2019-04-15	18.70	18.85	18.23	18.50	519652
2019-04-16	18.59	18.70	18.32	18.52	392379
2019-04-17	18.55	18.55	16.20	16.26	1258824
2019-04-18	16.23	16.98	16.15	16.63	570460
2019-04-22	16.63	17.21	16.46	16.76	457827
2019-04-23	16.80	17.87	16.78	17.81	624219
2019-04-24	17.88	18.10	17.61	17.61	495145
2019-04-25	17.75	17.80	17.27	17.60	374236
2019-04-26	17.60	17.83	17.35	17.82	309234
2019-04-29	17.92	18.11	17.85	17.98	345981
2019-04-30	17.84	18.02	16.84	16.99	758959
2019-05-01	17.06	17.22	16.60	16.62	595743
2019-05-02	16.65	17.06	16.26	16.78	517627
2019-05-03	16.79	17.67	16.77	17.65	506020
2019-05-06	17.25	18.41	17.00	18.40	1089491
2019-05-07	17.22	18.05	16.56	17.30	1933582
2019-05-08	17.20	18.14	17.11	17.94	578131
2019-05-09	17.79	18.01	17.52	17.93	430872
2019-05-10	17.79	18.23	17.28	17.74	548572
2019-05-13	17.33	17.33	16.56	16.70	725641
2019-05-14	16.92	17.12	16.78	16.85	437884
2019-05-15	16.68	17.10	16.58	17.04	303576
2019-05-16	17.12	17.65	16.82	16.86	413782
2019-05-17	16.73	16.97	16.35	16.36	365713
2019-05-20	16.15	16.32	15.87	15.96	965935
2019-05-21	15.86	16.23	15.56	15.78	795286
2019-05-22	15.78	15.99	15.50	15.71	450757
2019-05-23	15.55	15.80	15.13	15.48	827223
2019-05-24	15.53	15.86	15.33	15.77	344600
2019-05-28	15.75	16.37	15.67	16.30	523420
2019-05-29	16.15	16.18	15.65	15.92	627650
2019-05-30	15.92	16.10	15.46	15.59	530588
2019-05-31	15.16	15.80	15.15	15.65	450891
2019-06-03	15.70	16.07	15.70	16.04	727800
2019-06-04	16.15	16.62	16.10	16.58	596378
2019-06-05	16.71	16.97	16.27	16.48	559912
2019-06-06	16.47	16.57	15.24	15.30	554418
2019-06-07	15.44	15.89	15.25	15.80	348740
2019-06-10	15.85	15.94	15.18	15.26	540769
2019-06-11	15.33	15.52	14.91	15.01	490135
2019-06-12	15.04	16.00	15.04	15.84	442149
2019-06-13	15.91	16.59	15.72	16.53	647028
2019-06-14	16.50	16.69	16.01	16.04	498343
2019-06-17	16.23	16.77	16.12	16.51	468722
2019-06-18	16.61	17.08	16.58	16.81	571473
2019-06-19	16.95	17.69	16.75	17.44	561698
2019-06-20	17.72	18.17	17.53	17.87	543576
2019-06-21	17.83	18.38	17.43	18.34	1112160
2019-06-24	18.34	18.72	17.41	17.45	598388
2019-06-25	17.65	17.78	17.30	17.60	458568
2019-06-26	17.66	18.68	17.60	18.38	685462
2019-06-27	18.38	18.80	18.23	18.51	449516
2019-06-28	18.50	19.00	18.28	18.89	798571
2019-07-01	19.03	19.11	18.47	18.63	431719
2019-07-02	18.63	18.88	18.49	18.83	300371
2019-07-03	18.91	19.24	18.69	19.24	242878
2019-07-05	19.11	19.29	18.91	18.96	263853
2019-07-08	18.95	19.20	18.68	19.18	368181
2019-07-09	19.05	19.71	19.03	19.65	566095
2019-07-10	19.65	19.90	19.33	19.49	528510
2019-07-11	19.63	19.84	19.30	19.58	469231
2019-07-12	19.57	19.89	19.37	19.83	364596
2019-07-15	19.95	19.95	19.36	19.60	329680
2019-07-16	19.71	19.73	19.33	19.45	249706
2019-07-17	19.50	19.69	19.27	19.42	243733
2019-07-18	19.38	19.51	18.91	19.15	283710
2019-07-19	19.17	19.32	18.66	18.73	297047
2019-07-22	18.83	18.90	18.38	18.47	258971
2019-07-23	18.53	18.57	17.96	18.43	282591
2019-07-24	18.38	18.88	18.12	18.82	267515
2019-07-25	18.74	19.31	18.48	18.89	415836
2019-07-26	18.93	19.30	18.72	19.27	362100
2019-07-29	19.24	19.51	18.91	19.14	306603
2019-07-30	19.04	19.47	18.88	19.42	338089
2019-07-31	19.41	19.74	19.04	19.12	436617
2019-08-01	19.21	19.78	19.17	19.36	383512
2019-08-02	19.32	19.38	18.46	18.54	387146
2019-08-05	18.30	18.50	17.53	17.69	795266
2019-08-06	18.52	19.77	17.12	18.60	1189667
2019-08-07	18.07	18.39	17.68	18.11	674092
2019-08-08	18.15	18.49	18.05	18.34	442115
2019-08-09	18.32	18.52	18.01	18.02	567108
2019-08-12	18.03	18.03	16.95	17.00	584146
2019-08-13	17.08	17.52	16.95	17.21	494862
2019-08-14	16.96	17.00	15.96	15.98	611729
2019-08-15	15.94	16.05	15.24	15.59	740723
2019-08-16	15.80	16.42	15.70	16.32	495282
2019-08-19	16.58	17.23	16.52	17.16	722400
2019-08-20	17.18	17.45	16.87	16.95	435289
2019-08-21	17.13	17.49	16.94	17.38	327864
2019-08-22	17.44	17.44	16.92	17.27	496822
2019-08-23	17.27	17.41	16.22	16.25	476655
2019-08-26	16.41	16.90	16.31	16.85	460004
2019-08-27	16.88	17.08	16.13	16.54	435151
2019-08-28	16.49	17.10	16.42	17.00	465426
2019-08-29	17.04	17.08	16.36	16.88	331474
2019-08-30	16.97	16.97	16.03	16.54	318800
2019-09-03	16.43	16.72	15.87	15.98	335946
2019-09-04	16.16	16.16	15.54	16.02	387999
2019-09-05	16.25	16.54	15.94	16.22	367533
2019-09-06	16.31	16.48	15.89	16.14	266699
2019-09-09	16.22	16.44	15.82	15.88	531325
2019-09-10	15.77	16.15	15.32	16.12	379806
2019-09-11	16.15	16.95	15.95	16.83	509969
2019-09-12	16.88	17.00	16.21	16.52	425229
2019-09-13	16.58	16.85	16.03	16.04	416110
2019-09-16	16.01	16.30	15.98	16.10	332549
2019-09-17	16.04	16.21	15.85	16.00	315473
2019-09-18	16.03	16.18	15.81	16.13	430909
2019-09-19	16.07	16.32	15.82	15.88	308721
2019-09-20	15.85	16.22	15.84	16.07	1180081
2019-09-23	16.00	16.24	15.90	15.96	316592
2019-09-24	15.98	16.08	15.74	15.85	379411
2019-09-25	15.83	16.19	15.72	16.01	407710
2019-09-26	16.03	16.18	14.90	14.93	752311
2019-09-27	14.98	15.67	14.93	14.97	425201
2019-09-30	15.00	15.32	14.92	15.14	544339
2019-10-01	15.26	15.40	13.72	13.80	994549
2019-10-02	13.80	14.32	13.58	14.12	462364
2019-10-03	14.08	14.21	13.41	13.77	607218
2019-10-04	13.75	14.32	13.75	14.22	758134
2019-10-07	14.16	14.52	13.82	13.85	338445
2019-10-08	13.74	14.20	13.40	13.82	790223
2019-10-09	14.17	14.40	13.91	13.98	752457
2019-10-10	13.91	14.29	13.85	14.19	433978
2019-10-11	14.35	14.62	14.13	14.45	315311
2019-10-14	14.31	14.47	14.07	14.41	383002
2019-10-15	14.39	15.21	14.33	15.15	354154
2019-10-16	15.15	15.23	14.84	15.18	324306
2019-10-17	15.29	15.59	15.25	15.50	238655
2019-10-18	15.40	15.66	15.36	15.45	258573
2019-10-21	15.28	15.92	15.26	15.83	304059
2019-10-22	15.92	16.20	15.51	15.61	353309
2019-10-23	15.59	15.98	15.53	15.58	224052
2019-10-24	15.66	16.09	15.49	15.97	201732
2019-10-25	15.88	16.21	15.86	16.14	337194
2019-10-28	16.13	16.39	16.05	16.25	302089
2019-10-29	16.27	16.27	15.67	15.68	306399
2019-10-30	15.69	15.94	15.40	15.76	322046
2019-10-31	15.68	16.13	15.65	15.87	328079
2019-11-01	15.94	16.35	15.89	16.28	384742
2019-11-04	16.46	16.63	15.97	16.25	557784
2019-11-05	17.90	18.53	16.98	18.34	1371598
2019-11-06	18.50	19.57	18.34	18.74	931301
2019-11-07	18.88	18.93	17.90	18.48	547694
2019-11-08	18.50	19.10	18.36	18.80	695774
2019-11-11	18.76	19.25	18.36	19.15	547583
2019-11-12	19.14	19.51	18.95	19.21	500505
2019-11-13	19.04	19.15	18.53	18.81	353224
2019-11-14	18.80	18.85	18.38	18.54	659031
2019-11-15	18.74	18.81	18.52	18.65	287380
2019-11-18	18.50	18.80	18.18	18.43	395092
2019-11-19	18.48	18.96	18.44	18.53	642416
2019-11-20	18.40	18.99	18.39	18.84	613057
2019-11-21	18.84	18.96	18.24	18.44	384290
2019-11-22	18.44	18.65	18.13	18.55	447977
2019-11-25	18.55	19.10	18.55	18.87	451715
2019-11-26	18.83	18.86	18.40	18.45	427186
2019-11-27	18.53	18.98	18.36	18.80	363327
2019-11-29	18.78	18.85	18.40	18.66	145471
2019-12-02	18.78	19.10	18.67	18.94	710426
2019-12-03	18.85	18.97	18.30	18.71	362064
2019-12-04	18.78	18.86	18.40	18.77	490722
2019-12-05	18.78	18.99	18.28	18.35	343584
2019-12-06	18.44	18.63	18.26	18.63	349159
2019-12-09	18.29	18.78	18.26	18.50	440685
2019-12-10	18.48	18.69	18.24	18.38	390441
2019-12-11	18.45	18.54	17.74	17.84	467311
2019-12-12	17.77	17.93	17.34	17.77	507379
2019-12-13	17.63	18.02	17.54	17.64	429201
2019-12-16	17.67	17.87	17.40	17.51	475236
2019-12-17	17.50	17.60	17.28	17.51	556787
2019-12-18	17.52	17.53	17.02	17.35	365276
2019-12-19	17.31	17.40	17.17	17.35	250996
2019-12-20	17.39	17.43	17.11	17.32	884811
2019-12-23	17.39	17.99	17.20	17.82	748718
2019-12-24	17.82	17.99	17.57	17.79	250730
2019-12-26	17.93	17.93	17.46	17.74	376552
2019-12-27	17.88	17.88	17.42	17.45	481204
2019-12-30	17.23	17.50	17.11	17.25	505530
2019-12-31	17.18	17.51	17.07	17.40	391816
2020-01-02	17.50	17.56	17.16	17.49	693661
2020-01-03	17.40	17.52	17.12	17.19	528116
2020-01-06	17.45	17.79	16.95	17.54	1590502
2020-01-07	17.50	17.58	16.98	17.07	1146712
2020-01-08	17.09	17.18	16.89	16.98	570280
2020-01-09	17.08	17.08	16.55	17.04	1040904
2020-01-10	17.09	17.21	16.68	16.70	850061
2020-01-13	16.68	16.70	16.06	16.19	904467
2020-01-14	16.10	16.64	15.90	16.49	626804
2020-01-15	16.42	17.22	16.37	17.00	688664
2020-01-16	17.11	17.55	17.08	17.43	504748
2020-01-17	17.60	17.60	17.33	17.47	413908
2020-01-21	17.41	17.49	16.58	16.77	723522
2020-01-22	16.90	16.97	16.74	16.85	404234
2020-01-23	16.84	16.94	16.58	16.73	526896
2020-01-24	16.79	16.89	16.57	16.82	504642
2020-01-27	16.65	17.04	16.62	16.97	310087
2020-01-28	17.00	17.20	16.75	16.77	291831
2020-01-29	16.85	16.90	16.62	16.76	316701
2020-01-30	16.70	16.86	16.64	16.80	264595
2020-01-31	16.78	16.82	16.36	16.40	768373
2020-02-03	16.69	17.05	16.53	16.87	492719
2020-02-04	17.06	17.35	17.02	17.05	348698
2020-02-05	17.21	17.55	17.07	17.33	300712
2020-02-06	17.40	17.42	17.07	17.28	220003
2020-02-07	17.24	17.25	16.88	16.93	199110
2020-02-10	16.90	17.24	16.90	17.21	270268
2020-02-11	17.33	18.05	17.17	18.00	335811
2020-02-12	18.10	18.73	18.10	18.71	412620
2020-02-13	18.61	19.06	18.60	18.85	414583
2020-02-14	18.89	19.10	18.59	19.07	636612
2020-02-18	19.08	19.48	18.65	18.98	392905
2020-02-19	18.90	19.41	18.85	19.00	546108
2020-02-20	19.00	19.29	18.79	19.03	404660
2020-02-21	19.01	19.26	18.58	19.22	460647
2020-02-24	18.88	19.08	18.59	18.89	809184
2020-02-25	17.10	17.79	15.85	16.69	1948429
2020-02-26	16.68	16.72	14.72	15.04	1471659
2020-02-27	14.75	15.35	14.40	15.01	1349344
2020-02-28	14.75	15.44	14.41	15.44	1000250
2020-03-02	15.56	15.77	14.99	15.36	850671
2020-03-03	15.30	15.47	14.60	14.85	630505
2020-03-04	15.09	15.18	14.83	15.12	503975
2020-03-05	14.93	15.07	14.43	14.53	508948
2020-03-06	14.16	14.57	13.85	14.02	774981
2020-03-09	13.12	13.19	12.02	12.41	835422
2020-03-10	12.91	12.91	11.95	12.55	895389
2020-03-11	12.25	12.65	11.93	12.08	926136
2020-03-12	11.18	11.50	10.50	11.00	1126981
2020-03-13	11.74	12.57	11.23	12.55	948729
2020-03-16	11.32	11.78	10.51	10.58	1052113
2020-03-17	10.53	10.93	9.08	9.36	1567127
2020-03-18	9.15	9.30	7.01	7.25	1199475
2020-03-19	7.22	9.02	6.78	8.15	1464188
2020-03-20	8.11	8.30	7.33	7.94	1395929
2020-03-23	8.11	8.19	7.11	7.40	668788
2020-03-24	7.76	8.05	7.00	7.73	1129016
2020-03-25	7.87	9.33	7.63	8.79	1210234
2020-03-26	8.84	10.44	8.79	10.04	882875
2020-03-27	9.73	9.84	9.25	9.39	656063
2020-03-30	9.30	9.81	8.95	9.24	346817
2020-03-31	9.00	9.52	8.94	9.17	674658
2020-04-01	8.87	8.91	8.21	8.51	626898
2020-04-02	8.31	8.81	7.81	8.62	971219
2020-04-03	8.58	8.66	8.36	8.50	451184
2020-04-06	8.79	9.35	8.79	9.20	589770
2020-04-07	9.72	9.80	9.28	9.35	636128
2020-04-08	9.39	10.48	9.37	10.40	537211
2020-04-09	10.61	11.35	10.56	11.07	730173
2020-04-13	11.08	11.25	10.38	10.53	547770
2020-04-14	10.75	11.49	10.75	11.43	745818
2020-04-15	11.00	11.33	10.35	11.07	783540
2020-04-16	11.19	11.22	10.74	11.02	456670
2020-04-17	11.82	12.74	11.42	12.69	1210719
2020-04-20	12.48	13.14	12.23	12.75	1006965
2020-04-21	12.51	13.00	12.24	12.50	958452
2020-04-22	13.12	13.12	12.34	12.75	825939
2020-04-23	12.97	13.50	12.95	13.18	857297
2020-04-24	13.28	13.90	13.02	13.50	987572
2020-04-27	13.66	14.20	13.61	13.93	1273601
2020-04-28	14.32	14.91	13.98	14.48	842563
2020-04-29	15.00	15.00	14.44	14.56	630467
2020-04-30	14.18	14.64	14.07	14.50	731599
2020-05-01	14.13	14.40	13.56	14.01	545816
2020-05-04	13.72	14.14	13.31	14.02	908624
2020-05-05	14.28	15.08	14.20	14.42	800345
2020-05-06	14.72	15.01	14.39	14.80	895185
2020-05-07	14.89	15.11	14.81	14.92	728977
2020-05-08	15.11	15.30	14.88	15.18	763504
2020-05-11	15.03	15.95	14.89	15.82	828460
2020-05-12	15.85	15.93	15.19	15.35	1126948
2020-05-13	15.28	15.46	14.40	14.99	594519
2020-05-14	14.69	15.04	14.46	14.93	777332
2020-05-15	14.86	15.08	14.46	15.05	432732
2020-05-18	15.40	15.74	15.35	15.54	1037152
2020-05-19	15.50	15.50	14.70	14.71	868303
2020-05-20	14.91	15.20	14.78	14.88	676059
2020-05-21	14.94	14.99	14.06	14.12	929150
2020-05-22	14.12	14.35	13.78	14.26	447726
2020-05-26	14.69	14.69	13.94	14.01	526542
2020-05-27	14.23	14.43	13.83	14.31	459656
2020-05-28	14.46	14.62	13.93	14.23	550155
2020-05-29	14.27	14.53	13.85	14.38	664103
2020-06-01	14.40	14.81	14.30	14.67	581175
2020-06-02	14.71	15.00	14.57	14.89	1126019
2020-06-03	15.00	15.01	14.64	14.64	569877
2020-06-04	14.64	14.91	14.52	14.56	383591
2020-06-05	14.88	14.99	14.67	14.74	517761
2020-06-08	14.88	15.00	14.35	14.38	440164
2020-06-09	14.17	14.63	14.08	14.46	494264
2020-06-10	14.51	14.73	14.02	14.32	352154
2020-06-11	13.98	14.07	13.46	13.49	702090
2020-06-12	13.92	14.05	13.34	13.91	456069
2020-06-15	13.54	14.80	13.54	14.76	472855
2020-06-16	15.00	15.01	14.21	14.73	352577
2020-06-17	14.80	14.88	14.43	14.46	278354
2020-06-18	14.37	14.71	14.37	14.47	190871
2020-06-19	14.61	15.00	14.46	14.46	2173185
2020-06-22	14.47	15.00	13.82	14.84	675848
2020-06-23	15.00	15.18	14.78	14.85	724593
2020-06-24	14.68	14.86	13.50	13.52	667020
2020-06-25	13.36	13.89	13.25	13.52	583686
2020-06-26	13.45	14.01	12.82	13.03	1426831
2020-06-29	13.29	13.98	13.19	13.56	535891
2020-06-30	13.51	13.85	13.26	13.82	324026
2020-07-01	13.91	15.02	13.91	14.87	1079077
2020-07-02	15.65	16.00	14.90	15.11	829240
2020-07-06	15.27	15.38	14.54	14.80	511504
2020-07-07	14.78	15.06	14.52	14.68	403724
2020-07-08	14.69	15.21	14.59	15.21	426695
2020-07-09	15.25	16.12	15.20	15.54	1308052
2020-07-10	15.54	16.12	15.36	16.06	702267
2020-07-13	16.24	16.88	16.09	16.20	593786
2020-07-14	16.13	16.34	15.88	16.28	605950
2020-07-15	16.48	16.75	16.30	16.62	429378
2020-07-16	16.49	16.74	16.36	16.43	289869
2020-07-17	16.50	16.61	16.29	16.42	533176
2020-07-20	16.45	16.51	16.08	16.26	355684
2020-07-21	16.35	16.51	15.92	15.95	519451
2020-07-22	15.93	16.38	15.73	15.82	522715
2020-07-23	15.91	15.95	15.32	15.61	352147
2020-07-24	15.27	15.75	14.93	15.72	403482
2020-07-27	15.75	16.65	15.57	16.54	839262
2020-07-28	16.54	16.60	16.13	16.27	399547
2020-07-29	16.21	16.89	16.17	16.75	337134
2020-07-30	16.50	16.95	16.50	16.72	329001
2020-07-31	16.72	16.78	16.10	16.49	364492
2020-08-03	16.56	17.38	16.38	17.19	615290
2020-08-04	17.10	17.23	16.71	16.82	486117
2020-08-05	16.99	17.36	15.63	15.92	762444
2020-08-06	15.83	15.97	14.45	15.17	916672
2020-08-07	15.20	15.85	14.94	15.74	630264
2020-08-10	15.89	16.32	15.66	15.98	423607
2020-08-11	16.15	16.44	15.89	16.11	355898
2020-08-12	16.25	16.40	15.59	15.71	541222
2020-08-13	15.63	15.83	15.48	15.65	245785
2020-08-14	15.67	15.99	15.20	15.35	180062
2020-08-17	15.32	16.21	15.32	16.09	301624
2020-08-18	16.01	16.35	15.71	16.24	354081
2020-08-19	16.25	16.87	16.08	16.52	426497
2020-08-20	16.36	16.88	16.12	16.78	311269
2020-08-21	16.81	16.88	16.27	16.46	296986
2020-08-24	16.54	16.55	15.47	16.25	621167
2020-08-25	16.55	16.91	16.40	16.80	315625
2020-08-26	16.83	17.10	16.69	16.78	257803
2020-08-27	16.78	16.93	16.49	16.61	213922
2020-08-28	16.37	16.38	15.71	16.37	492438
2020-08-31	16.47	16.49	15.68	15.85	550864
2020-09-01	15.81	16.09	15.55	15.91	1176373
2020-09-02	16.07	16.18	15.78	15.87	679606
2020-09-03	15.93	16.21	15.18	15.22	424120
2020-09-04	15.27	16.01	14.84	15.89	769595
2020-09-08	15.62	16.35	15.37	15.88	490483
2020-09-09	15.92	16.54	15.55	16.32	491131
2020-09-10	16.29	17.53	16.19	16.90	497276
2020-09-11	16.99	17.50	16.88	17.16	412749
2020-09-14	17.36	17.68	17.06	17.60	546068
2020-09-15	17.75	18.47	17.48	18.12	449380
2020-09-16	18.50	19.42	17.73	18.95	737663
2020-09-17	19.14	19.64	18.69	18.98	719308
2020-09-18	19.19	19.58	18.60	19.12	1822789
2020-09-21	18.75	18.83	18.07	18.40	526015
2020-09-22	18.50	18.95	18.07	18.92	529309
2020-09-23	19.39	19.39	18.09	18.09	469910
2020-09-24	17.98	18.46	17.78	17.99	364288
2020-09-25	17.92	18.67	17.92	18.28	315995
2020-09-28	18.46	18.46	17.88	18.08	342040
2020-09-29	18.14	18.56	17.87	18.19	464998
2020-09-30	18.28	18.88	18.26	18.53	314154
2020-10-01	18.53	19.58	18.48	19.58	689767
2020-10-02	19.20	19.60	18.85	19.46	528072
2020-10-05	19.47	20.74	19.47	20.71	646587
2020-10-06	20.94	21.37	20.30	20.44	959361
2020-10-07	20.69	21.38	20.69	21.16	470783
2020-10-08	21.46	21.68	21.13	21.42	568613
2020-10-09	21.57	22.06	21.47	21.82	452912
2020-10-12	22.06	22.26	21.68	21.70	520923
2020-10-13	21.87	22.02	20.84	20.93	435805
2020-10-14	21.31	21.74	20.92	21.05	586762
2020-10-15	21.25	21.26	20.42	21.05	476283
2020-10-16	21.00	21.17	20.60	20.68	377925
2020-10-19	21.00	21.17	20.35	20.53	438704
2020-10-20	21.23	21.23	20.51	20.72	425649
2020-10-21	20.62	20.87	19.51	19.60	396454
2020-10-22	19.57	20.27	19.07	20.20	455730
2020-10-23	20.17	21.15	20.09	20.75	397381
2020-10-26	20.46	20.60	20.17	20.34	207460
2020-10-27	20.36	20.97	19.99	20.33	291558
2020-10-28	19.84	20.32	19.49	19.54	306804
2020-10-29	19.39	19.59	18.83	18.83	294761
2020-10-30	18.76	18.76	18.09	18.53	313056
2020-11-02	18.78	19.64	18.68	19.08	809157
2020-11-03	19.51	21.11	19.46	20.92	389471
2020-11-04	20.93	22.00	20.93	21.20	575961
2020-11-05	22.00	22.09	20.21	21.73	716429
2020-11-06	22.12	22.68	21.80	22.48	831131
2020-11-09	23.30	24.61	23.16	24.18	788848
2020-11-10	24.18	25.21	23.76	24.96	735041
2020-11-11	24.95	25.27	24.23	24.87	681750
2020-11-12	24.63	25.22	24.35	24.61	490741
2020-11-13	24.87	26.08	24.78	25.79	658452
2020-11-16	25.85	26.22	25.12	25.67	317299
2020-11-17	25.39	25.89	24.85	25.80	306326
2020-11-18	25.90	25.98	24.48	24.54	434659
2020-11-19	24.37	24.47	23.43	23.64	417605
2020-11-20	23.40	24.16	23.10	23.68	311511
2020-11-23	23.93	24.18	23.26	23.45	391753
2020-11-24	23.54	23.62	22.93	23.17	312095
2020-11-25	23.40	25.08	23.31	24.96	715457
2020-11-27	25.19	25.68	24.97	25.20	251472
2020-11-30	25.32	26.04	25.17	25.54	635042
2020-12-01	25.86	26.82	25.60	25.82	1413857
2020-12-02	25.68	25.80	24.52	24.88	431538
2020-12-03	24.98	24.99	24.31	24.57	289304
2020-12-04	24.60	25.52	24.38	25.13	246435
2020-12-07	25.13	26.19	24.42	25.50	283065
2020-12-08	25.20	25.75	24.81	25.67	605643
2020-12-09	26.00	26.14	25.14	25.52	273967
2020-12-10	25.48	27.49	25.02	26.92	3112049
2020-12-11	26.72	27.65	26.10	26.43	439487
2020-12-14	26.61	27.18	26.00	26.21	498593
2020-12-15	26.66	27.23	25.75	27.14	391419
2020-12-16	27.29	27.30	26.02	26.73	531376
2020-12-17	26.69	27.00	26.05	26.65	339773
2020-12-18	27.18	27.80	26.60	26.81	949668
2020-12-21	26.52	28.05	26.06	27.60	736869
2020-12-22	27.77	28.51	27.50	28.25	605726
2020-12-23	28.39	29.16	27.80	28.88	588840
2020-12-24	29.13	29.25	28.51	29.00	187247
2020-12-28	29.24	29.57	28.39	28.94	423910
2020-12-29	29.05	29.31	28.39	29.30	354100
2020-12-30	29.53	31.54	29.40	31.50	528342
2020-12-31	31.48	32.00	30.76	30.88	542056
2021-01-04	30.74	31.22	30.03	30.93	529936
2021-01-05	30.66	31.80	30.66	31.46	602219
2021-01-06	31.35	32.12	30.50	31.47	820913
2021-01-07	32.00	34.90	31.63	34.80	776050
2021-01-08	35.38	36.75	34.82	36.17	569869
2021-01-11	31.89	35.02	30.60	34.89	1183363
2021-01-12	35.31	37.76	35.31	37.40	665757
2021-01-13	37.00	37.98	36.54	36.92	772810
2021-01-14	36.91	39.92	36.66	38.52	693371
2021-01-15	38.39	39.60	37.93	39.01	574564
2021-01-19	39.91	39.98	37.64	38.98	769389
2021-01-20	39.03	40.14	38.56	39.73	573889
2021-01-21	40.00	40.49	38.89	40.15	759420
2021-01-22	39.68	41.31	39.16	41.23	574731
2021-01-25	41.75	43.87	40.85	43.63	780992
2021-01-26	43.98	43.98	39.68	40.85	1330349
2021-01-27	39.77	41.24	38.35	40.15	1035675
2021-01-28	41.03	43.47	39.52	41.10	561393
2021-01-29	41.35	41.79	39.87	41.27	552369
2021-02-01	41.98	44.84	40.77	44.37	619551
2021-02-02	45.09	46.00	44.10	45.07	698713
2021-02-03	45.12	45.73	44.16	44.82	401646
2021-02-04	44.74	47.34	44.33	46.49	513636
2021-02-05	46.86	47.70	45.52	47.18	393114
2021-02-08	47.18	49.78	47.00	49.66	763042
2021-02-09	49.49	49.93	48.22	48.70	833601
2021-02-10	49.24	49.79	48.05	48.19	638866
2021-02-11	48.71	50.73	48.12	49.23	503000
2021-02-12	48.61	53.98	48.13	50.68	931304
2021-02-16	52.01	53.68	50.83	51.17	473229
2021-02-17	51.62	51.94	49.11	51.15	828637
2021-02-18	50.44	51.73	49.59	50.96	590929
2021-02-19	51.42	53.60	50.97	51.40	551775
2021-02-22	51.30	52.15	48.38	48.44	678607
2021-02-23	47.85	48.02	42.26	47.37	1103726
2021-02-24	47.02	50.74	46.61	49.45	490797
2021-02-25	48.83	50.02	47.27	47.57	426299
2021-02-26	48.39	49.13	46.50	48.28	596853
2021-03-01	49.42	49.50	47.41	48.17	779292
2021-03-02	47.84	47.98	46.12	46.79	772877
2021-03-03	46.45	47.01	41.91	42.10	784360
2021-03-04	41.60	43.41	39.75	40.41	637368
2021-03-05	41.39	42.51	39.06	42.51	737109
2021-03-08	42.52	43.18	40.63	40.75	487666
2021-03-09	41.73	44.18	41.73	43.03	764673
2021-03-10	43.48	44.47	42.39	42.92	437712
2021-03-11	43.86	46.31	43.28	46.11	504759
2021-03-12	45.75	46.91	44.42	46.68	478846
2021-03-15	46.62	47.59	46.19	47.37	437170
2021-03-16	47.81	47.84	44.64	45.42	499578
2021-03-17	45.28	46.85	43.98	46.78	503445
2021-03-18	52.02	54.95	52.00	53.07	4820313
2021-03-19	53.39	60.00	51.12	59.48	11224449
2021-03-22	59.48	59.98	57.50	57.66	1821112
2021-03-23	57.07	58.41	55.44	55.57	1007785
2021-03-24	55.74	56.50	51.18	51.52	727120
2021-03-25	50.18	54.67	49.25	54.31	1010352
2021-03-26	55.56	55.60	51.05	51.64	570963
2021-03-29	51.36	52.20	49.97	51.05	832391
2021-03-30	50.90	52.86	50.06	52.64	616277
2021-03-31	53.03	56.12	52.63	55.55	1563068
2021-04-01	56.60	56.74	52.80	53.20	653950
2021-04-05	54.23	55.69	53.10	54.27	771430
2021-04-06	54.43	57.05	53.53	55.54	614008
2021-04-07	55.14	56.20	54.28	55.47	488257
2021-04-08	56.08	60.49	56.08	59.82	967460
2021-04-09	59.35	59.35	55.08	57.77	927616
2021-04-12	57.94	58.49	55.41	58.18	618626
2021-04-13	58.20	60.41	55.16	56.60	768207
2021-04-14	56.53	58.93	56.19	57.06	326115
2021-04-15	57.75	59.09	57.01	57.98	356405
2021-04-16	58.88	58.88	57.03	58.62	515169
2021-04-19	57.75	63.54	53.13	54.77	1867153
2021-04-20	54.75	55.21	51.26	53.46	637188
2021-04-21	53.19	57.53	52.93	57.34	344494
2021-04-22	57.34	60.21	56.67	57.63	545404
2021-04-23	57.64	61.00	56.50	59.59	631923
2021-04-26	60.25	64.22	59.80	64.05	595827
2021-04-27	64.76	64.90	62.44	63.68	585062
2021-04-28	62.98	63.84	62.00	63.22	324591
2021-04-29	63.65	64.09	60.53	61.12	350855
2021-04-30	60.90	62.77	60.90	62.42	701933
2021-05-03	63.48	63.58	60.92	62.06	392411
2021-05-04	61.11	61.91	57.28	59.15	431127
2021-05-05	56.64	58.48	54.66	56.59	615522
2021-05-06	57.28	57.28	51.50	53.10	774279
2021-05-07	54.19	54.98	52.42	52.65	434273
2021-05-10	52.49	52.62	49.56	49.73	665499
2021-05-11	47.19	50.80	46.85	50.01	519286
2021-05-12	47.71	50.00	46.77	47.20	458680
2021-05-13	48.33	49.50	46.15	47.86	526009
2021-05-14	47.55	50.95	47.55	50.77	422773
2021-05-17	50.05	51.64	49.25	51.02	698185
2021-05-18	51.32	52.77	51.23	51.48	500973
2021-05-19	50.00	52.00	49.75	51.73	457497
2021-05-20	52.12	52.82	51.25	52.51	357121
2021-05-21	53.00	53.16	51.83	52.73	279087
2021-05-24	53.15	53.83	52.17	52.84	246058
2021-05-25	53.39	54.32	52.60	52.96	251244
2021-05-26	53.28	54.33	52.76	54.25	283195
2021-05-27	54.93	56.10	53.58	55.98	392472
2021-05-28	56.36	57.19	55.33	56.50	263044
2021-06-01	56.50	57.22	55.47	56.49	352744
2021-06-02	56.19	56.30	54.51	55.46	361089
2021-06-03	54.97	55.20	53.42	54.72	270034
2021-06-04	55.45	55.85	53.51	55.70	187115
2021-06-07	56.00	59.45	54.44	58.35	418699
2021-06-08	59.21	59.35	56.37	58.55	234408
2021-06-09	58.78	59.07	56.91	57.19	232104
2021-06-10	57.10	58.21	56.47	57.66	270048
2021-06-11	57.61	58.18	57.26	57.58	270006
2021-06-14	58.04	58.59	57.19	57.77	380935
2021-06-15	57.72	57.95	56.41	57.47	264145
2021-06-16	57.06	59.83	55.28	59.54	310146
2021-06-17	59.38	61.08	58.66	60.98	285560
2021-06-18	60.22	62.97	60.22	61.35	915085
2021-06-21	62.01	62.45	59.89	61.23	433082
2021-06-22	61.28	61.48	60.57	61.06	355979
2021-06-23	61.36	64.96	61.34	64.79	503697
2021-06-24	65.03	66.50	64.76	65.76	512082
2021-06-25	66.16	68.94	66.16	67.40	1141255
2021-06-28	67.90	68.70	67.11	67.81	328736
2021-06-29	57.41	59.97	56.00	57.77	2194031
2021-06-30	57.19	57.36	51.43	52.50	1748220
2021-07-01	52.55	53.60	51.69	52.63	538993
2021-07-02	52.81	52.81	51.45	51.77	248427
2021-07-06	51.77	54.25	50.76	53.95	450436
2021-07-07	54.10	55.82	53.74	55.50	758277
2021-07-08	53.90	55.17	53.06	54.58	367866
2021-07-09	55.17	55.17	52.65	53.06	320467
2021-07-12	53.70	54.40	52.14	53.93	313403
2021-07-13	53.84	54.87	52.11	53.57	337951
2021-07-14	54.26	54.26	51.81	52.03	325451
2021-07-15	51.50	52.66	50.50	52.15	451108
2021-07-16	52.81	53.11	50.65	50.69	240643
2021-07-19	49.96	52.15	49.15	49.91	416910
2021-07-20	50.26	52.74	50.09	52.35	310081
2021-07-21	51.99	55.11	51.35	54.39	306156
2021-07-22	54.44	54.77	52.40	52.84	222133
2021-07-23	53.09	53.84	52.27	53.24	212006
2021-07-26	53.18	53.18	51.25	51.64	225555
2021-07-27	51.65	53.94	50.50	53.31	284256
2021-07-28	53.76	54.39	52.37	54.16	280524
2021-07-29	54.65	55.05	53.50	53.77	180511
2021-07-30	53.47	54.13	52.50	52.94	199435
2021-08-02	53.50	54.06	52.86	53.09	195769
2021-08-03	53.12	53.30	51.00	51.72	378883
2021-08-04	52.30	52.32	47.86	49.18	887380
2021-08-05	49.56	51.48	48.83	50.61	363655
2021-08-06	50.94	51.04	49.00	49.21	300675
2021-08-09	49.01	50.14	48.66	49.37	193017
2021-08-10	49.47	49.80	46.32	46.71	398696
2021-08-11	47.03	47.70	44.79	46.35	345855
2021-08-12	46.76	47.97	45.60	47.75	279348
2021-08-13	48.32	48.48	46.66	47.07	193555
2021-08-16	46.76	49.56	46.15	48.68	402966
2021-08-17	48.02	49.88	47.06	49.81	262869
2021-08-18	50.22	50.48	48.48	49.48	403178
2021-08-19	49.11	50.03	48.86	49.76	298123
2021-08-20	49.42	50.52	49.42	50.20	389163
2021-08-23	50.30	53.04	50.30	52.51	275258
2021-08-24	52.82	53.45	52.30	52.71	188067
2021-08-25	52.50	54.07	52.43	53.77	236821
2021-08-26	53.50	54.34	52.49	52.63	212717
2021-08-27	52.91	55.63	52.50	55.61	396925
2021-08-30	55.66	56.61	54.35	55.68	380859
2021-08-31	56.13	56.60	53.64	54.17	260791
2021-09-01	54.52	56.63	53.83	56.48	318202
2021-09-02	57.00	60.24	56.83	59.75	464415
2021-09-03	59.30	59.30	56.10	56.38	238677
2021-09-07	56.42	57.23	55.55	56.06	218526
2021-09-08	56.20	58.32	54.11	54.49	214452
2021-09-09	54.24	55.54	54.24	54.61	224143
2021-09-10	55.06	55.20	50.84	51.63	334604
2021-09-13	52.14	53.20	50.56	52.92	305890
2021-09-14	53.19	53.99	50.26	50.94	594837
2021-09-15	50.71	52.20	49.60	51.00	384220
2021-09-16	50.59	50.67	49.12	49.55	377336
2021-09-17	49.88	51.83	49.53	51.69	1101435
2021-09-20	50.05	50.36	46.50	48.00	457173
2021-09-21	48.30	48.66	47.17	48.20	232786
2021-09-22	48.98	49.65	47.97	48.71	233901
2021-09-23	49.13	50.17	48.26	50.06	295644
2021-09-24	49.18	51.07	48.91	49.20	363948
2021-09-27	49.08	50.42	48.01	49.16	247914
2021-09-28	48.87	48.93	47.71	48.15	359412
2021-09-29	48.71	49.12	47.99	48.20	224807
2021-09-30	48.79	49.87	48.22	48.80	323841
2021-10-01	48.80	50.79	47.45	50.32	414626
2021-10-04	49.95	50.77	47.91	48.98	352153
2021-10-05	48.97	50.83	48.73	50.83	402471
2021-10-06	50.24	51.47	48.96	50.93	239706
2021-10-07	51.34	52.38	51.09	52.19	213828
2021-10-08	52.18	52.87	50.95	51.21	194662
2021-10-11	51.25	51.41	49.25	49.73	213611
2021-10-12	49.08	50.71	47.85	48.27	351221
2021-10-13	48.87	49.47	47.86	49.43	203558
2021-10-14	50.25	51.61	49.35	50.94	678268
2021-10-15	51.78	51.78	50.37	50.79	189967
2021-10-18	50.16	52.14	48.85	52.05	216667
2021-10-19	52.26	52.82	51.65	52.60	210319
2021-10-20	52.35	52.35	50.49	50.73	260073
2021-10-21	50.73	51.15	49.69	50.57	158302
2021-10-22	50.40	51.77	49.27	51.29	207745
2021-10-25	51.37	52.05	49.45	50.97	520816
2021-10-26	51.26	51.26	49.94	50.82	210077
2021-10-27	50.84	51.00	50.25	50.58	217156
2021-10-28	50.75	51.37	50.10	51.07	230013
2021-10-29	50.63	50.63	45.11	46.02	567948
2021-11-01	46.54	47.23	44.34	45.84	585015
2021-11-02	46.09	47.13	44.82	46.96	225104
2021-11-03	47.11	50.13	46.20	50.03	331695
2021-11-04	50.14	51.08	48.52	48.66	301396
2021-11-05	49.04	49.48	45.83	46.05	303185
2021-11-08	46.54	46.79	43.00	43.10	435067
2021-11-09	40.73	44.70	40.67	42.15	724450
2021-11-10	42.15	43.89	40.78	41.92	288654
2021-11-11	42.15	43.17	41.93	42.58	282465
2021-11-12	42.54	43.05	41.73	41.80	285320
2021-11-15	41.77	41.88	40.33	41.34	357339
2021-11-16	41.16	41.81	40.78	41.01	208261
2021-11-17	41.37	42.75	40.78	42.33	526339
2021-11-18	42.50	43.26	42.33	42.66	379177
2021-11-19	42.76	46.30	42.68	44.33	579284
2021-11-22	44.58	44.58	40.52	40.56	457902
2021-11-23	40.56	41.28	38.92	40.60	437986
2021-11-24	40.40	41.45	39.56	40.19	263993
2021-11-26	39.38	40.32	37.37	38.31	272079
2021-11-29	39.18	39.75	37.09	37.31	430055
2021-11-30	37.71	38.31	35.62	37.21	441740
2021-12-01	37.68	38.17	35.18	35.20	325209
2021-12-02	35.08	36.13	34.00	35.77	325294
2021-12-03	35.01	36.17	34.92	35.66	476776
2021-12-06	35.84	37.93	34.64	37.47	311899
2021-12-07	37.87	40.46	37.87	39.71	303740
2021-12-08	39.75	41.18	38.76	40.65	358601
2021-12-09	40.34	40.53	38.24	38.54	410106
2021-12-10	39.00	40.50	37.34	37.92	316491
2021-12-13	37.48	38.59	36.16	36.85	339523
2021-12-14	36.43	37.25	35.09	35.80	382958
2021-12-15	35.94	37.58	34.86	36.95	2823662
2021-12-16	37.35	38.12	34.99	35.56	533612
2021-12-17	35.64	41.65	34.92	40.82	1488145
2021-12-20	40.18	40.62	37.82	38.30	432640
2021-12-21	38.39	40.00	37.70	39.85	301668
2021-12-22	39.92	40.60	39.61	40.47	259032
2021-12-23	40.27	42.13	40.27	41.64	315319
2021-12-27	42.00	42.54	41.26	41.97	296497
2021-12-28	42.13	42.84	40.31	40.40	217704
2021-12-29	40.55	41.07	39.74	40.96	176718
2021-12-30	40.87	41.34	39.88	40.11	221389
2021-12-31	40.38	40.81	39.11	39.30	184121
2022-01-03	39.71	41.23	38.93	41.07	284009
2022-01-04	41.18	41.75	39.38	40.48	223989
2022-01-05	40.49	41.07	38.35	38.44	524806
2022-01-06	38.04	39.50	37.10	38.44	2646991
2022-01-07	38.56	39.40	36.27	36.48	384196
2022-01-10	35.82	39.20	35.31	38.94	560655
2022-01-11	38.71	39.75	37.76	38.58	504004
2022-01-12	36.49	37.53	34.88	36.25	741305
2022-01-13	36.04	36.66	35.25	35.45	423646
2022-01-14	34.99	36.04	34.52	35.78	577435
2022-01-18	34.82	35.99	34.06	34.96	859296
2022-01-19	34.95	35.52	32.83	33.02	689853
2022-01-20	33.37	34.21	32.72	32.81	675071
2022-01-21	32.75	34.13	32.20	32.83	643287
2022-01-24	32.75	34.05	31.37	33.93	648562
2022-01-25	33.00	34.27	32.53	33.60	458580
2022-01-26	34.22	34.99	32.77	32.97	467510
2022-01-27	33.22	33.50	31.57	31.69	412464
2022-01-28	31.98	33.28	31.45	33.28	691115
2022-01-31	33.82	35.61	33.46	35.58	561438
2022-02-01	35.60	35.95	34.42	35.70	416629
2022-02-02	35.33	35.97	34.06	34.13	414732
2022-02-03	33.30	34.29	33.00	33.07	377078
2022-02-04	33.26	34.32	33.00	33.91	731800
2022-02-07	33.87	35.16	33.09	34.53	271906
2022-02-08	34.17	34.78	33.98	34.50	303421
2022-02-09	35.18	36.82	34.11	36.50	392990
2022-02-10	35.33	37.52	34.86	35.44	411922
2022-02-11	35.59	36.82	35.12	35.26	333377
2022-02-14	35.11	36.21	33.76	35.58	361784
2022-02-15	36.08	37.24	36.08	37.12	402693
2022-02-16	37.08	37.62	36.00	37.07	316301
2022-02-17	36.61	36.74	35.00	35.18	268664
2022-02-18	35.00	35.74	34.60	34.90	403449
2022-02-22	34.41	35.23	33.14	33.28	629416
2022-02-23	34.97	35.00	32.00	32.18	903530
2022-02-24	30.92	39.06	30.67	38.88	1082030
2022-02-25	38.60	39.41	37.10	39.22	367102
2022-02-28	39.15	41.41	38.37	41.21	416862
2022-03-01	40.98	41.92	39.98	40.66	463343
2022-03-02	41.08	43.53	40.80	43.29	338922
2022-03-03	43.78	43.97	40.16	40.79	349932
2022-03-04	40.35	40.89	39.14	39.44	267109
2022-03-07	39.41	40.28	37.39	37.68	350660
2022-03-08	36.91	38.58	36.30	36.57	1620046
2022-03-09	37.56	38.23	36.71	37.80	321638
2022-03-10	37.46	37.46	35.38	36.39	224829
2022-03-11	36.71	36.71	33.88	33.99	368270
2022-03-14	34.26	34.93	32.41	32.59	420500
2022-03-15	33.13	33.77	32.12	33.73	548877
2022-03-16	34.53	34.94	32.56	34.59	424724
2022-03-17	34.58	34.86	33.21	34.52	575384
2022-03-18	34.37	35.92	33.94	34.63	1085368
2022-03-21	34.63	35.04	32.73	33.01	338483
2022-03-22	32.97	34.33	32.81	34.08	499112
2022-03-23	33.86	35.40	33.52	34.85	570804
2022-03-24	35.14	36.20	34.28	36.11	340945
2022-03-25	36.00	36.52	35.17	35.78	398614
2022-03-28	35.78	37.32	35.48	37.30	277208
2022-03-29	37.73	39.90	37.73	39.58	412707
2022-03-30	39.43	41.24	38.91	39.22	620263
2022-03-31	39.10	40.35	38.05	38.22	495334
2022-04-01	38.48	39.94	38.41	39.45	542122
2022-04-04	39.77	40.35	38.76	39.25	399044
2022-04-05	39.01	39.35	38.57	38.75	635792
2022-04-06	38.19	39.49	38.10	38.53	639264
2022-04-07	38.26	39.14	37.11	37.58	460035
2022-04-08	37.55	37.94	36.64	36.84	666843
2022-04-11	36.28	37.31	36.18	36.33	838130
2022-04-12	36.81	37.53	35.56	36.15	435808
2022-04-13	36.48	38.07	36.25	37.98	361310
2022-04-14	37.85	37.95	36.63	36.76	315484
2022-04-18	36.93	36.93	35.13	35.16	548310
2022-04-19	35.00	37.55	34.59	37.35	364498
2022-04-20	37.49	39.20	36.21	38.96	699252
2022-04-21	39.65	40.35	36.81	37.04	317264
2022-04-22	36.77	37.28	35.02	35.40	279898
2022-04-25	34.98	35.44	33.85	34.35	849331
2022-04-26	34.07	34.50	32.58	32.62	624115
2022-04-27	32.50	33.73	31.95	31.99	480924
2022-04-28	32.63	32.63	30.04	31.41	678581
2022-04-29	31.16	31.45	28.39	28.50	570412
2022-05-02	28.57	30.41	28.49	29.96	479197
2022-05-03	29.76	31.49	29.43	31.36	513621
2022-05-04	31.63	32.16	28.66	31.05	751634
2022-05-05	30.91	31.72	27.28	28.52	671738
2022-05-06	28.02	28.16	26.49	26.90	546872
2022-05-09	26.58	27.43	25.18	25.43	1244053
2022-05-10	26.61	27.20	25.11	26.49	461430
2022-05-11	26.28	27.29	25.48	25.57	605570
2022-05-12	25.20	27.50	25.20	27.36	677472
2022-05-13	27.84	28.54	27.54	28.30	395685
2022-05-16	28.11	28.77	27.47	27.62	302168
2022-05-17	28.43	28.87	27.73	28.72	363061
2022-05-18	27.76	28.08	26.21	26.88	558582
2022-05-19	26.86	28.28	26.77	27.79	564213
2022-05-20	28.37	28.45	26.64	27.39	357818
2022-05-23	27.71	28.21	26.88	27.21	313955
2022-05-24	26.78	27.17	26.04	26.72	279557
2022-05-25	26.68	27.12	26.23	26.93	301042
2022-05-26	26.98	27.27	26.60	26.74	410603
2022-05-27	26.94	28.10	26.63	28.07	460534
2022-05-31	27.95	28.03	26.55	27.15	394565
2022-06-01	27.51	27.88	25.43	26.32	516640
2022-06-02	26.40	27.56	26.07	27.53	330495
2022-06-03	26.91	27.63	26.33	27.24	272687
2022-06-06	27.74	27.78	26.31	26.45	316817
2022-06-07	26.15	27.19	25.74	27.02	359969
2022-06-08	26.74	27.42	26.44	26.95	805407
2022-06-09	26.82	26.88	25.59	25.65	510143
2022-06-10	25.02	25.15	24.26	24.75	406275
2022-06-13	23.45	24.22	23.17	23.65	331194
2022-06-14	23.79	24.57	22.83	23.13	264882
2022-06-15	23.40	24.00	22.90	23.50	319492
2022-06-16	22.61	23.19	22.42	22.88	399392
2022-06-17	23.00	23.87	22.63	23.25	717409
2022-06-21	23.83	24.28	23.40	23.45	564942
2022-06-22	22.99	24.83	22.99	24.51	436949
2022-06-23	24.64	25.80	24.64	25.70	499028
2022-06-24	26.13	26.47	25.30	25.70	684915
2022-06-27	25.97	26.09	25.19	25.64	882571
2022-06-28	25.72	25.91	24.27	24.36	350239
2022-06-29	24.33	25.55	24.05	25.32	616287
2022-06-30	25.13	25.82	24.56	25.18	408377
2022-07-01	25.22	26.04	24.97	25.82	419528
2022-07-05	25.26	27.86	24.62	27.76	572110
2022-07-06	27.75	28.40	27.13	27.65	304888
2022-07-07	27.61	28.24	27.18	27.69	343808
2022-07-08	27.42	28.13	27.40	27.86	423524
2022-07-11	27.69	27.72	26.68	26.81	594612
2022-07-12	27.02	27.74	26.23	27.26	249264
2022-07-13	26.58	28.21	26.20	27.85	273419
2022-07-14	27.58	27.86	26.86	27.00	218926
2022-07-15	27.57	27.57	26.25	27.54	195684
2022-07-18	27.74	28.58	26.98	27.24	394598
2022-07-19	27.72	28.54	27.64	28.25	294118
2022-07-20	28.24	28.90	27.38	28.15	526583
2022-07-21	28.35	28.90	28.21	28.65	273764
2022-07-22	28.71	28.94	27.99	28.22	329839
2022-07-25	28.13	28.47	27.62	28.40	435000
2022-07-26	28.22	29.23	27.60	28.55	300444
2022-07-27	28.79	30.57	28.38	30.36	411660
2022-07-28	30.49	31.81	29.75	31.60	351198
2022-07-29	31.38	32.69	31.08	32.54	349917
2022-08-01	32.04	32.52	31.17	31.45	243670
2022-08-02	31.15	32.68	31.15	31.81	420930
2022-08-03	31.88	33.26	30.19	31.73	531046
2022-08-04	32.17	32.21	29.85	30.43	419314
2022-08-05	30.31	30.91	29.11	30.77	528825
2022-08-08	30.97	31.69	29.75	29.84	389521
2022-08-09	29.48	30.34	27.26	27.43	337000
2022-08-10	28.27	28.27	27.09	27.15	470383
2022-08-11	27.30	28.59	26.81	27.08	413022
2022-08-12	27.38	28.33	27.15	28.13	344989
2022-08-15	27.84	30.59	27.84	30.53	411727
2022-08-16	30.65	30.65	29.19	30.14	284106
2022-08-17	29.77	30.05	28.95	29.84	392198
2022-08-18	29.67	31.22	29.15	30.92	309160
2022-08-19	30.47	30.66	29.94	30.35	390487
2022-08-22	30.01	30.36	27.62	27.79	365151
2022-08-23	27.73	27.74	25.90	27.30	463710
2022-08-24	27.44	28.75	27.13	28.28	254553
2022-08-25	28.60	29.30	28.31	29.16	221316
2022-08-26	29.26	29.26	26.95	27.07	381815
2022-08-29	26.69	27.54	26.03	26.34	240471
2022-08-30	26.82	26.89	25.75	25.86	883841
2022-08-31	26.45	26.45	24.93	24.95	346636
2022-09-01	24.69	24.69	23.43	24.56	532002
2022-09-02	24.77	24.77	22.51	22.69	398956
2022-09-06	22.82	22.91	22.06	22.62	348651
2022-09-07	22.80	24.52	22.23	24.52	712294
2022-09-08	24.22	25.31	23.77	25.25	327859
2022-09-09	25.48	26.27	25.48	26.02	232173
2022-09-12	26.07	26.07	25.30	25.69	793427
2022-09-13	24.96	25.11	24.07	25.04	614289
2022-09-14	25.22	26.01	24.69	25.76	708360
2022-09-15	25.65	26.97	25.38	26.15	369708
2022-09-16	25.62	26.06	24.51	26.04	928322
2022-09-19	25.86	26.24	24.94	25.92	798954
2022-09-20	25.63	25.79	24.91	25.54	351486
2022-09-21	25.50	25.82	24.33	24.71	554911
2022-09-22	24.42	24.51	23.58	23.75	358628
2022-09-23	23.57	24.11	22.98	23.96	391482
2022-09-26	23.96	24.40	22.82	22.92	429894
2022-09-27	23.45	23.85	23.11	23.64	394268
2022-09-28	24.16	25.03	24.03	24.90	586924
2022-09-29	24.55	24.74	23.59	23.75	489188
2022-09-30	23.79	24.63	23.12	23.20	530871
2022-10-03	23.53	23.53	22.16	22.83	586655
2022-10-04	23.36	23.84	23.31	23.73	765919
2022-10-05	23.24	24.07	22.39	24.01	415788
2022-10-06	23.82	24.53	23.73	24.27	353101
2022-10-07	23.78	24.04	23.26	23.49	443552
2022-10-10	23.49	23.90	22.93	23.72	456773
2022-10-11	23.65	24.76	22.93	24.31	562026
2022-10-12	24.27	24.49	23.83	24.22	292865
2022-10-13	23.49	25.08	22.43	24.85	488847
2022-10-14	25.47	25.78	24.20	24.25	476568
2022-10-17	24.37	25.47	24.31	24.85	571373
2022-10-18	25.49	25.49	24.15	24.90	340917
2022-10-19	24.33	24.38	23.69	24.29	662995
2022-10-20	24.29	24.92	24.06	24.34	247577
2022-10-21	24.50	25.14	23.74	24.84	370957
2022-10-24	24.84	24.86	24.00	24.46	191486
2022-10-25	24.62	25.56	24.54	25.27	331902
2022-10-26	25.32	27.55	25.25	26.32	382331
2022-10-27	26.37	27.37	25.58	25.81	300095
2022-10-28	25.89	26.41	25.53	26.35	571247
2022-10-31	26.21	27.06	25.82	26.88	505588
2022-11-01	27.14	27.62	26.88	27.37	261616
2022-11-02	27.38	27.87	26.55	26.59	470786
2022-11-03	26.17	26.78	25.85	26.52	376334
2022-11-04	26.77	26.77	24.49	24.96	369419
2022-11-07	24.70	25.09	23.82	24.06	342343
2022-11-08	24.13	24.34	22.67	23.05	854907
2022-11-09	20.90	21.38	17.30	17.65	1923593
2022-11-10	17.39	22.75	17.39	22.41	1349524
2022-11-11	21.99	24.60	21.99	23.80	627560
2022-11-14	23.60	23.79	22.76	23.09	375342
2022-11-15	23.69	23.96	22.58	23.28	756159
2022-11-16	23.10	23.48	22.30	22.42	338580
2022-11-17	22.13	22.21	20.40	21.07	466312
2022-11-18	21.60	21.84	20.74	21.29	325029
2022-11-21	21.16	21.63	20.93	21.30	224751
2022-11-22	21.42	21.50	20.46	21.48	428736
2022-11-23	21.43	22.00	21.12	21.44	210943
2022-11-25	21.32	22.02	21.29	21.47	80225
2022-11-28	21.34	21.74	20.72	21.09	290191
2022-11-29	21.02	22.78	20.98	21.21	293937
2022-11-30	21.80	22.95	21.21	22.83	467155
2022-12-01	22.89	23.34	22.43	23.05	278401
2022-12-02	22.82	24.24	22.21	23.85	273898
2022-12-05	23.54	23.54	22.24	22.70	283179
2022-12-06	22.82	22.90	22.34	22.65	272019
2022-12-07	22.52	23.29	22.39	23.03	193294
2022-12-08	23.07	23.78	22.61	23.45	213502
2022-12-09	23.34	23.82	22.95	22.97	199223
2022-12-12	23.01	23.73	22.76	23.59	749565
2022-12-13	24.48	24.87	23.51	24.58	344481
2022-12-14	24.55	26.27	24.29	25.77	648733
2022-12-15	25.48	25.65	23.66	24.03	529273
2022-12-16	23.59	24.84	22.68	24.56	1422829
2022-12-19	24.44	24.45	22.16	22.84	504284
2022-12-20	22.89	24.25	22.76	23.86	357893
2022-12-21	24.12	25.57	23.72	24.69	341364
2022-12-22	24.36	24.63	23.48	24.42	429053
2022-12-23	24.38	24.48	23.68	23.83	223245
2022-12-27	23.83	23.97	23.29	23.54	606064
2022-12-28	23.48	24.33	23.40	24.24	343509
2022-12-29	24.59	27.50	23.42	25.46	967649
2022-12-30	25.09	26.43	24.83	26.34	408112
2023-01-03	26.60	26.90	24.62	25.13	716634
2023-01-04	25.34	26.06	25.15	25.51	482503
2023-01-05	25.15	25.32	24.42	24.47	374320
2023-01-06	24.62	25.48	23.39	23.88	527050
2023-01-09	24.05	24.81	23.61	23.85	337405
2023-01-10	24.48	27.84	24.34	27.73	1264932
2023-01-11	27.73	28.06	26.90	27.62	625873
2023-01-12	27.56	29.79	27.38	29.54	759485
2023-01-13	29.02	30.13	28.05	28.21	500727
2023-01-17	28.02	29.39	28.00	29.26	698243
2023-01-18	29.50	30.00	28.72	29.01	282767
2023-01-19	28.73	28.98	27.93	28.41	249112
2023-01-20	28.88	29.30	28.40	28.98	340672
2023-01-23	29.07	29.50	28.52	29.01	458262
2023-01-24	28.93	29.41	28.44	28.65	379020
2023-01-25	28.21	28.43	27.33	27.91	309571
2023-01-26	28.15	28.40	27.51	27.85	228301
2023-01-27	27.83	28.89	27.72	28.53	212581
2023-01-30	28.08	28.45	26.88	27.03	233203
2023-01-31	27.03	27.54	27.03	27.47	319718
2023-02-01	27.43	28.71	27.29	28.37	284895
2023-02-02	28.80	31.40	28.80	31.34	441436
2023-02-03	30.63	31.73	30.46	31.06	388739
2023-02-06	30.57	31.50	30.25	30.60	307625
2023-02-07	30.40	31.37	29.00	31.14	292064
2023-02-08	31.01	31.43	29.29	29.31	556070
2023-02-09	29.68	29.77	28.10	28.34	302257
2023-02-10	28.29	29.10	28.25	28.86	193569
2023-02-13	28.96	29.49	28.53	29.30	213631
2023-02-14	29.12	29.70	28.75	29.55	168840
2023-02-15	29.60	29.93	28.95	29.53	205468
2023-02-16	28.91	29.51	28.35	28.86	414891
2023-02-17	28.88	29.92	28.68	29.82	302503
2023-02-21	29.19	29.92	28.52	28.61	450446
2023-02-22	28.36	28.72	28.00	28.52	465917
2023-02-23	28.37	31.52	28.37	30.60	586834
2023-02-24	30.41	30.87	29.74	30.50	303610
2023-02-27	30.82	30.98	30.16	30.69	471540
2023-02-28	30.47	30.91	28.91	30.41	416067
2023-03-01	30.43	30.69	28.63	29.99	236581
2023-03-02	29.32	30.45	29.32	30.23	318288
2023-03-03	30.47	31.49	29.77	31.33	448052
2023-03-06	31.39	31.61	29.75	30.03	345251
2023-03-07	30.19	31.12	29.80	30.57	224803
2023-03-08	30.56	31.14	30.15	30.48	713882
2023-03-09	30.58	31.07	29.55	29.61	538777
2023-03-10	29.49	29.49	27.92	29.40	575062
2023-03-13	28.96	30.52	28.93	29.58	492469
2023-03-14	30.52	31.12	29.95	30.83	360945
2023-03-15	30.33	31.03	29.94	30.91	385918
2023-03-16	30.49	31.29	30.15	30.91	247872
2023-03-17	30.49	30.49	29.11	29.31	1370459
2023-03-20	29.64	30.76	29.48	29.94	239871
2023-03-21	30.17	30.71	30.11	30.40	303073
2023-03-22	30.27	30.48	28.25	28.29	300044
2023-03-23	28.69	29.31	28.36	28.81	253076
2023-03-24	28.51	29.02	28.04	28.97	193423
2023-03-27	29.19	29.69	28.92	29.08	185402
2023-03-28	28.98	29.17	28.13	28.16	210017
2023-03-29	28.58	29.23	28.32	28.76	294772
2023-03-30	28.94	29.23	28.02	28.23	211823
2023-03-31	28.49	29.61	28.34	29.32	295519
2023-04-03	29.10	29.67	28.73	29.43	214768
2023-04-04	29.56	29.68	28.61	29.01	209622
2023-04-05	28.77	29.23	28.41	29.00	214665
2023-04-06	29.25	30.14	28.71	30.08	237259
2023-04-10	29.99	31.07	29.53	30.50	496990
2023-04-11	30.59	31.25	30.30	30.73	219168
2023-04-12	31.06	31.17	30.16	30.24	136497
2023-04-13	30.48	31.43	30.48	30.97	279775
2023-04-14	30.87	31.12	29.82	29.83	187555
2023-04-17	30.00	30.91	29.83	30.70	219542
2023-04-18	30.91	30.99	30.38	30.78	165404
2023-04-19	30.59	31.67	29.63	31.41	266701
2023-04-20	31.11	31.23	30.34	30.57	234313
2023-04-21	30.59	31.33	29.25	30.80	194688
2023-04-24	30.71	30.97	30.06	30.19	165184
2023-04-25	29.99	30.07	29.24	29.71	223060
2023-04-26	29.70	30.64	29.70	30.56	265884
2023-04-27	30.58	30.80	30.16	30.76	229723
2023-04-28	30.70	31.58	30.57	31.51	193042
2023-05-01	31.51	32.59	31.50	32.22	245522
2023-05-02	32.12	32.29	30.98	31.33	351879
2023-05-03	31.51	32.93	31.33	32.12	362581
2023-05-04	31.97	32.96	31.43	32.66	262802
2023-05-05	32.97	33.73	32.77	33.04	271082
2023-05-08	33.00	33.49	30.40	33.00	335730
2023-05-09	32.72	33.22	32.06	32.84	295238
2023-05-10	33.73	35.46	32.82	34.19	448651
2023-05-11	34.44	34.47	32.94	33.00	360789
2023-05-12	33.07	33.19	32.16	32.79	214034
2023-05-15	32.92	34.35	32.55	33.75	264258
2023-05-16	33.22	33.22	32.59	33.06	198440
2023-05-17	33.18	33.20	32.42	32.86	248775
2023-05-18	32.79	33.33	32.33	32.95	206283
2023-05-19	33.39	33.41	32.45	32.51	185817
2023-05-22	32.62	34.55	32.62	34.52	276121
2023-05-23	34.46	35.73	34.46	35.17	356633
2023-05-24	34.90	34.90	33.04	34.41	258338
2023-05-25	34.48	34.48	32.08	33.07	371577
2023-05-26	32.78	33.70	32.78	33.55	185701
2023-05-30	33.61	34.10	32.70	32.94	185425
2023-05-31	32.90	33.48	31.66	32.12	438913
2023-06-01	32.13	32.74	31.65	32.66	200511
2023-06-02	33.05	33.34	32.49	32.93	252762
2023-06-05	32.50	33.05	31.90	32.90	259765
2023-06-06	33.00	34.33	32.56	34.08	269567
2023-06-07	34.08	35.05	33.84	34.55	355777
2023-06-08	34.36	34.54	33.71	33.85	216435
2023-06-09	33.85	35.78	33.65	34.96	386333
2023-06-12	35.21	35.21	33.90	34.14	310809
2023-06-13	34.14	34.59	33.72	34.18	415346
2023-06-14	34.22	34.81	33.32	33.66	333889
2023-06-15	33.57	34.40	33.22	34.33	321167
2023-06-16	34.78	34.78	33.38	33.67	1131727
2023-06-20	33.50	34.17	33.07	33.76	282564
2023-06-21	33.56	34.90	33.48	34.67	316565
2023-06-22	34.63	36.29	34.14	35.83	504812
2023-06-23	35.31	36.69	35.28	36.48	774946
2023-06-26	36.44	36.96	35.96	36.50	310375
2023-06-27	36.42	37.72	35.58	37.36	689231
2023-06-28	37.30	37.35	36.13	36.71	299671
2023-06-29	36.85	38.59	36.66	38.37	390325
2023-06-30	38.85	38.98	37.48	37.57	316690
2023-07-03	37.39	37.52	36.73	37.41	139722
2023-07-05	37.22	37.22	35.67	36.26	497850
2023-07-06	35.97	37.03	35.62	36.71	265163
2023-07-07	36.99	37.45	35.46	35.74	362463
2023-07-10	35.76	37.14	35.67	36.94	271241
2023-07-11	36.95	37.46	35.66	36.66	204038
2023-07-12	37.07	38.40	36.81	38.08	402003
2023-07-13	38.15	39.41	38.00	38.91	359316
2023-07-14	38.84	39.26	38.05	39.02	272627
2023-07-17	38.98	39.33	38.18	38.78	330127
2023-07-18	38.78	39.23	38.60	38.87	432278
2023-07-19	39.06	39.90	39.06	39.25	262557
2023-07-20	39.24	39.24	38.20	38.29	251783
2023-07-21	38.70	39.24	38.50	38.72	231677
2023-07-24	38.79	39.31	38.08	38.39	279438
2023-07-25	38.22	38.66	37.32	37.40	389385
2023-07-26	37.47	38.08	37.47	37.80	504904
2023-07-27	38.22	38.44	37.14	37.52	466313
2023-07-28	37.89	38.49	37.71	37.78	296296
2023-07-31	37.61	37.85	35.47	35.92	380116
2023-08-01	35.60	35.88	34.75	35.12	787605
2023-08-02	35.04	35.29	33.47	34.63	632518
2023-08-03	34.95	35.15	31.54	31.98	604933
2023-08-04	31.91	32.65	31.85	32.00	466825
2023-08-07	31.80	32.33	31.51	31.90	660666
2023-08-08	33.22	34.33	32.80	32.80	721174
2023-08-09	32.80	33.12	31.54	32.16	458496
2023-08-10	32.16	33.25	31.68	31.87	655532
2023-08-11	31.74	32.07	31.46	31.69	282856
2023-08-14	31.47	32.32	31.22	32.15	264229
2023-08-15	32.14	32.31	31.75	32.04	183797
2023-08-16	32.05	32.70	31.85	32.22	378322
2023-08-17	32.21	32.24	31.85	32.20	360924
2023-08-18	31.89	32.96	31.89	32.63	277458
2023-08-21	32.61	32.62	32.05	32.38	295246
2023-08-22	32.43	32.73	32.26	32.71	195234
2023-08-23	32.99	33.72	32.89	32.92	167232
2023-08-24	32.88	32.97	32.18	32.35	234424
2023-08-25	32.50	32.99	32.20	32.48	153188
2023-08-28	32.58	33.17	31.79	32.06	253942
2023-08-29	32.13	32.58	32.13	32.28	230490
2023-08-30	32.28	32.63	32.10	32.56	243253
2023-08-31	32.49	33.24	32.49	32.83	215665
2023-09-01	33.16	34.02	32.86	33.88	258147
2023-09-05	33.58	33.58	32.19	32.56	527919
2023-09-06	32.72	33.55	32.55	33.53	203731
2023-09-07	33.38	33.83	32.32	32.89	269673
2023-09-08	33.03	33.03	32.22	32.71	268831
2023-09-11	34.06	34.06	34.06	34.06	68056
2023-09-12	34.07	36.87	34.06	36.52	577509
2023-09-13	36.55	37.77	36.55	36.72	456195
2023-09-14	36.91	36.91	35.53	35.70	257495
2023-09-15	35.72	35.94	34.08	34.29	838316
2023-09-18	34.26	34.30	33.41	33.95	400979
2023-09-19	33.96	34.05	33.11	33.67	170595
2023-09-20	33.76	34.28	32.47	32.52	348054
2023-09-21	33.26	34.51	32.80	34.19	468222
2023-09-22	34.17	34.36	33.77	34.00	289918
2023-09-25	33.86	34.08	32.99	34.00	233063
2023-09-26	34.13	34.71	32.42	33.50	322303
2023-09-27	33.86	35.60	33.86	35.52	369935
2023-09-28	35.78	35.99	33.63	34.09	442511
2023-09-29	34.39	34.39	33.12	33.52	397815
2023-10-02	33.53	33.53	32.75	33.19	268486
2023-10-03	33.12	34.30	32.79	33.69	333133
2023-10-04	33.66	34.02	32.86	33.94	235606
2023-10-05	33.85	34.13	33.23	34.04	404719
2023-10-06	33.64	34.57	33.41	34.09	214190
2023-10-09	33.79	35.00	33.57	34.36	259234
2023-10-10	34.29	35.05	33.75	34.74	243101
2023-10-11	34.70	35.15	33.47	33.53	272520
2023-10-12	33.37	33.37	30.66	30.85	255637
2023-10-13	30.71	31.64	30.18	31.56	270966
2023-10-16	32.54	33.63	31.82	33.56	380838
2023-10-17	33.55	36.34	33.24	35.67	477200
2023-10-18	35.45	36.26	34.42	34.49	365381
2023-10-19	34.78	34.78	33.55	34.09	359832
2023-10-20	34.31	35.41	33.02	33.19	413869
2023-10-23	33.48	34.41	33.40	33.52	294589
2023-10-24	33.92	35.51	33.74	35.43	293105
2023-10-25	34.81	35.26	34.30	34.34	296237
2023-10-26	34.55	34.86	34.00	34.39	249856
2023-10-27	34.48	34.94	32.51	32.82	407582
2023-10-30	33.09	34.70	33.09	34.38	212237
2023-10-31	34.19	35.39	34.09	35.18	266573
2023-11-01	35.10	35.30	34.10	35.00	422493
2023-11-02	35.41	36.77	35.37	35.53	285973
2023-11-03	36.15	37.46	36.15	36.86	351611
2023-11-06	36.51	37.60	35.73	36.15	239018
2023-11-07	36.00	37.09	36.00	36.51	332926
2023-11-08	33.94	36.99	33.51	35.27	415108
2023-11-09	35.39	35.59	32.28	32.43	360416
2023-11-10	32.85	34.25	32.68	33.91	319694
2023-11-13	33.77	34.20	33.17	33.95	242350
2023-11-14	35.80	36.91	35.69	36.75	526873
2023-11-15	36.58	38.17	36.04	36.05	263585
2023-11-16	35.89	35.92	34.94	35.58	206762
2023-11-17	36.19	36.94	36.19	36.58	242286
2023-11-20	36.27	36.71	35.98	36.67	687686
2023-11-21	36.46	36.68	35.66	35.88	231936
2023-11-22	36.31	36.53	35.20	35.49	161793
2023-11-24	35.47	35.84	35.28	35.66	63588
2023-11-27	35.51	36.43	34.77	36.00	403237
2023-11-28	35.90	35.90	34.70	34.96	264619
2023-11-29	35.38	36.32	35.13	35.27	243525
2023-11-30	35.64	35.95	35.05	35.54	239967
2023-12-01	35.60	35.96	35.03	35.62	239916
2023-12-04	35.16	36.06	34.97	36.02	311465
2023-12-05	35.80	35.80	34.52	35.09	237992
2023-12-06	35.61	35.61	33.55	33.62	232291
2023-12-07	33.70	34.30	33.10	34.24	325744
2023-12-08	34.09	34.39	33.39	33.86	241710
2023-12-11	33.76	34.28	33.50	34.21	257366
2023-12-12	34.13	34.37	33.50	34.16	229587
2023-12-13	34.21	35.61	33.27	35.59	401088
2023-12-14	36.30	37.92	36.24	37.09	471252
2023-12-15	37.34	37.87	36.00	36.81	1350029
2023-12-18	36.66	37.03	34.08	34.28	389791
2023-12-19	34.68	35.18	34.00	34.85	790151
2023-12-20	34.84	36.03	33.94	34.04	428326
2023-12-21	34.59	35.66	34.59	35.50	275765
2023-12-22	35.86	36.69	34.66	34.75	276738
2023-12-26	35.00	36.60	34.81	36.31	245985
2023-12-27	36.36	36.45	34.98	35.38	272083
2023-12-28	35.35	36.20	35.17	36.02	244022
2023-12-29	36.06	36.06	35.48	35.61	343215
2024-01-02	35.12	36.58	34.45	34.88	279070
2024-01-03	34.68	34.74	33.25	33.87	649317
2024-01-04	34.17	34.76	33.85	34.00	3610240
2024-01-05	33.55	33.79	32.31	32.52	1339016
2024-01-08	32.44	34.82	32.31	34.79	817897
2024-01-09	35.15	37.54	34.36	37.31	1125061
2024-01-10	37.20	37.54	35.78	37.33	694095
2024-01-11	36.62	37.53	36.35	37.39	756399
2024-01-12	37.91	38.49	37.16	38.24	1311306
2024-01-16	38.39	39.28	37.72	39.20	1041276
2024-01-17	38.75	39.06	37.35	37.83	341260
2024-01-18	38.04	39.24	37.36	39.16	408272
2024-01-19	39.56	39.73	38.69	39.67	298380
2024-01-22	39.90	42.27	39.90	42.03	1146876
2024-01-23	42.37	42.51	41.01	42.25	794452
2024-01-24	42.62	42.62	40.78	40.82	232176
2024-01-25	43.41	44.35	42.22	42.60	806865
2024-01-26	42.91	43.26	42.09	42.60	443340
2024-01-29	43.01	44.59	42.42	44.56	467283
2024-01-30	43.81	44.64	43.81	44.26	664657
2024-01-31	43.97	44.31	42.62	42.98	350258
2024-02-01	43.46	43.91	42.60	43.65	437367
2024-02-02	43.01	43.61	42.49	42.89	293344
2024-02-05	42.47	43.45	42.19	43.22	439851
2024-02-06	43.15	44.43	43.11	44.16	347907
2024-02-07	44.17	44.57	41.58	44.23	318485
2024-02-08	44.19	45.96	44.01	45.85	357264
2024-02-09	46.01	47.37	45.77	46.78	337593
2024-02-12	46.75	47.45	45.90	47.42	402304
2024-02-13	45.54	47.25	44.07	45.95	475011
2024-02-14	46.84	47.90	46.20	47.56	280211
2024-02-15	47.92	49.49	47.78	49.37	481903
2024-02-16	48.93	49.91	48.61	49.20	397004
2024-02-20	48.86	50.09	48.63	49.50	796522
2024-02-21	49.11	49.60	47.41	48.13	616683
2024-02-22	48.20	48.99	47.68	48.31	676019
2024-02-23	48.26	48.61	47.20	47.32	284291
2024-02-26	46.94	48.34	46.53	48.08	250005
2024-02-27	48.24	48.79	47.96	48.00	403835
2024-02-28	47.42	48.46	47.31	47.80	518306
2024-02-29	49.23	49.90	43.87	45.68	910957
2024-03-01	46.43	46.91	44.45	44.71	472479
2024-03-04	44.89	45.22	44.32	44.77	394454
2024-03-05	44.69	44.84	43.96	44.46	341299
2024-03-06	44.87	45.71	44.23	45.18	345758
2024-03-07	45.69	46.09	44.72	44.82	251270
2024-03-08	45.31	46.10	44.75	45.20	287955
2024-03-11	44.90	45.62	44.08	44.59	592684
2024-03-12	44.24	45.05	44.24	44.40	315901
2024-03-13	44.42	45.09	44.17	44.51	275683
2024-03-14	44.05	44.64	43.68	44.21	411227
2024-03-15	43.98	44.94	43.98	44.26	1161878
2024-03-18	44.20	44.63	43.48	44.19	408016
2024-03-19	44.15	45.69	44.15	45.63	302028
2024-03-20	45.27	46.00	44.45	45.75	390347
2024-03-21	46.00	46.93	45.82	46.69	743356
2024-03-22	46.90	47.28	45.59	46.90	840501
2024-03-25	47.06	48.34	46.99	47.94	767149
2024-03-26	48.13	49.82	48.13	49.56	758196
2024-03-27	50.25	52.43	50.25	52.33	576962
2024-03-28	52.44	52.50	51.50	52.02	473847
2024-04-01	52.60	53.05	51.57	52.90	480779
2024-04-02	52.50	52.50	51.23	51.26	603336
2024-04-03	50.96	52.19	50.27	51.33	455124
2024-04-04	51.47	51.84	50.27	50.42	280385
2024-04-05	50.08	51.71	49.61	51.07	321181
2024-04-08	51.44	51.44	50.17	50.23	262750
2024-04-09	50.29	50.41	48.93	50.34	310429
2024-04-10	48.84	49.78	48.38	49.18	363913
2024-04-11	49.49	49.79	48.46	48.72	222146
2024-04-12	48.64	48.93	46.94	47.90	301434
2024-04-15	48.41	49.24	47.90	48.70	352368
2024-04-16	48.16	48.61	46.88	47.52	245185
2024-04-17	47.94	47.94	45.98	46.26	319426
2024-04-18	46.06	46.56	43.69	43.86	426930
2024-04-19	43.67	44.50	42.38	43.74	522006
2024-04-22	44.16	45.72	43.88	45.38	300916
2024-04-23	45.59	47.14	45.43	46.42	362327
2024-04-24	46.51	46.87	46.04	46.11	199486
2024-04-25	45.49	45.76	44.50	45.45	258210
2024-04-26	45.66	46.35	45.40	46.05	284638
2024-04-29	46.44	47.15	46.21	46.67	248823
2024-04-30	46.04	46.43	45.51	45.87	321674
2024-05-01	46.04	48.65	45.46	47.08	471942
2024-05-02	47.32	48.25	47.01	47.88	344066
2024-05-03	48.87	49.00	47.56	47.83	345262
2024-05-06	48.00	48.41	46.75	46.94	494551
2024-05-07	47.24	49.85	47.00	49.52	505563
2024-05-08	46.00	48.46	45.47	47.69	654605
2024-05-09	47.83	48.98	46.92	48.65	318999
2024-05-10	48.46	49.02	47.64	48.10	315714
2024-05-13	48.26	49.45	48.23	48.52	294372
2024-05-14	49.00	49.00	48.02	48.53	229265
2024-05-15	49.32	50.27	49.07	49.41	445716
2024-05-16	49.20	49.20	47.27	47.61	376569
2024-05-17	47.79	48.54	47.09	48.35	338754
2024-05-20	48.26	51.18	48.23	51.13	291544
2024-05-21	51.08	51.96	50.46	51.53	418109
2024-05-22	51.22	51.45	49.94	50.33	400020
2024-05-23	50.50	51.22	47.96	47.99	430075
2024-05-24	48.33	48.49	47.51	48.23	252960
2024-05-28	48.44	48.88	47.30	47.97	270325
2024-05-29	47.10	48.00	46.52	46.74	335012
2024-05-30	46.78	48.36	46.49	48.18	370045
2024-05-31	48.64	49.09	46.96	47.70	200341
2024-06-03	48.74	49.03	45.96	46.35	357802
2024-06-04	46.22	47.82	45.87	45.97	311843
2024-06-05	46.18	47.60	45.93	46.85	207588
2024-06-06	46.43	47.18	45.62	45.81	242227
2024-06-07	45.45	45.93	44.32	44.38	295380
2024-06-10	43.51	44.06	42.55	43.53	440020
2024-06-11	43.23	43.64	41.76	43.31	528912
2024-06-12	44.73	45.14	43.12	43.52	539524
2024-06-13	43.53	44.16	42.52	43.35	352061
2024-06-14	42.76	43.19	41.51	42.29	386831
2024-06-17	42.00	42.54	41.16	41.71	504565
2024-06-18	41.92	43.49	41.66	43.37	361690
2024-06-20	44.12	45.83	43.71	44.66	513922
2024-06-21	45.14	45.39	44.05	45.00	1723357
2024-06-24	44.88	46.79	44.22	46.19	473160
2024-06-25	46.11	46.60	44.23	44.89	293215
2024-06-26	44.64	45.83	43.99	45.76	261646
2024-06-27	46.00	48.01	45.81	46.91	330697
2024-06-28	47.22	47.66	45.40	45.88	606046
2024-07-01	45.83	46.10	44.56	45.03	240921
2024-07-02	44.99	45.48	44.45	45.07	202565
2024-07-03	45.30	45.30	44.38	44.91	125873
2024-07-05	44.98	46.88	44.68	46.68	332283
2024-07-08	47.23	48.05	46.83	46.94	373031
2024-07-09	46.85	46.93	45.20	46.05	211610
2024-07-10	46.25	46.50	44.68	45.45	200581
2024-07-11	46.72	49.73	46.01	49.41	388738
2024-07-12	49.61	50.26	48.07	48.50	278190
2024-07-15	48.63	50.27	48.33	49.85	290132
2024-07-16	50.66	52.71	49.59	52.22	437267
2024-07-17	51.62	53.14	50.87	51.72	528968
2024-07-18	51.43	52.29	50.80	51.23	259632
2024-07-19	51.58	51.93	49.29	50.11	364584
2024-07-22	50.03	51.82	49.27	51.58	271251
2024-07-23	51.43	53.44	51.27	52.90	284794
2024-07-24	52.38	53.85	52.02	52.39	269600
2024-07-25	52.82	54.09	51.61	51.70	284027
2024-07-26	52.55	52.90	51.39	52.32	252450
2024-07-29	52.56	52.56	50.61	51.48	294429
2024-07-30	52.06	52.95	50.64	51.28	221616
2024-07-31	51.51	51.95	50.23	50.52	507676
2024-08-01	48.53	49.78	43.48	47.52	1149362
2024-08-02	46.97	47.88	45.51	47.62	360085
2024-08-05	45.50	47.41	45.45	45.86	444459
2024-08-06	46.05	47.32	45.84	46.75	279914
2024-08-07	47.69	47.69	45.00	45.31	444336
2024-08-08	45.87	46.27	45.10	46.25	259665
2024-08-09	46.82	47.26	45.57	45.60	226491
2024-08-12	45.36	46.00	45.00	45.45	270859
2024-08-13	45.80	46.35	45.00	45.98	289191
2024-08-14	46.18	46.18	44.78	45.31	255405
2024-08-15	45.85	46.91	45.24	46.14	269871
2024-08-16	46.04	47.18	45.71	46.28	239162
2024-08-19	46.35	47.34	45.50	47.32	297606
2024-08-20	47.29	47.77	46.68	47.12	206187
2024-08-21	47.59	48.11	46.54	48.09	144110
2024-08-22	48.46	48.46	47.44	47.50	120262
2024-08-23	47.86	49.68	47.58	49.29	195430
2024-08-26	50.13	50.36	49.31	49.94	410798
2024-08-27	49.85	54.10	49.71	53.56	517221
2024-08-28	53.56	53.56	51.58	52.57	196712
2024-08-29	53.12	53.74	51.43	51.55	277272
2024-08-30	51.78	52.34	50.89	51.65	277841
2024-09-03	51.22	51.78	48.74	49.04	432887
2024-09-04	48.99	49.62	47.83	47.97	225395
2024-09-05	47.85	47.88	46.47	47.10	191653
2024-09-06	47.08	47.40	44.91	45.22	189152
2024-09-09	45.33	45.59	43.85	43.89	393739
2024-09-10	43.91	44.16	42.94	43.60	367225
2024-09-11	43.29	44.10	42.29	43.70	383551
2024-09-12	44.08	44.30	43.47	44.27	373922
2024-09-13	44.92	46.73	44.80	45.87	329593
2024-09-16	45.90	46.35	44.32	44.72	397151
2024-09-17	44.82	45.31	44.28	44.32	411060
2024-09-18	44.56	47.47	44.55	46.35	363649
2024-09-19	47.83	50.00	47.36	48.03	627719
2024-09-20	48.21	48.41	46.44	46.57	1064813
2024-09-23	47.00	47.00	45.66	46.37	344287
2024-09-24	46.60	46.60	44.31	44.74	347979
2024-09-25	44.85	44.85	43.86	44.20	278499
2024-09-26	44.76	45.14	43.86	44.07	290907
2024-09-27	44.53	44.61	42.99	43.19	334787
2024-09-30	42.89	43.70	42.13	42.25	417200
2024-10-01	41.90	42.08	39.66	40.05	563397
2024-10-02	39.86	40.77	39.64	40.70	342928
2024-10-03	40.83	41.67	40.46	41.35	335260
2024-10-04	42.04	43.58	41.86	43.36	289431
2024-10-07	43.05	43.25	40.62	41.06	351860
2024-10-08	41.26	41.50	40.85	41.35	212451
2024-10-09	41.27	41.94	40.70	40.95	211642
2024-10-10	40.26	40.49	39.12	40.09	450993
2024-10-11	40.00	41.84	39.80	41.69	335241
2024-10-14	41.59	42.20	41.33	42.09	202967
2024-10-15	42.06	42.81	41.77	41.95	250110
2024-10-16	42.17	42.17	40.81	41.27	228215
2024-10-17	41.26	41.26	39.75	40.67	350593
2024-10-18	40.76	41.82	40.70	41.66	250030
2024-10-21	41.30	42.28	40.78	41.18	347310
2024-10-22	40.89	41.95	40.52	41.83	270902
2024-10-23	41.52	42.31	41.34	42.28	323694
2024-10-24	42.47	43.11	42.02	42.87	343497
2024-10-25	43.11	44.49	42.77	43.75	723693
2024-10-28	44.01	45.96	43.75	45.66	392122
2024-10-29	45.30	45.89	44.67	45.83	277843
2024-10-30	45.52	46.56	44.95	45.54	323861
2024-10-31	45.54	45.61	43.60	44.04	254450
2024-11-01	44.39	45.28	43.60	43.99	299660
2024-11-04	44.03	44.66	43.53	44.37	290629
2024-11-05	44.32	45.66	43.81	44.75	523796
2024-11-06	47.35	48.77	46.20	48.04	806127
2024-11-07	49.23	50.76	46.00	50.03	578177
2024-11-08	49.54	54.47	49.54	54.00	645360
2024-11-11	54.50	57.35	54.05	56.78	596244
2024-11-12	56.11	57.81	55.75	55.89	562377
2024-11-13	56.11	57.05	54.70	55.47	503064
2024-11-14	55.63	55.71	52.65	52.74	415968
2024-11-15	53.05	53.47	51.85	52.48	410586
2024-11-18	52.25	53.78	51.53	52.89	388012
2024-11-19	52.68	56.20	52.52	55.83	346344
2024-11-20	55.83	57.34	55.33	57.26	335726
2024-11-21	57.63	58.49	56.19	56.71	560324
2024-11-22	56.70	60.16	56.52	59.11	603449
2024-11-25	60.39	61.49	58.18	58.62	610689
2024-11-26	58.40	58.81	56.00	58.75	349653
2024-11-27	59.34	59.83	57.30	57.76	328045
2024-11-29	57.96	58.50	57.41	58.14	228721
2024-12-02	57.95	59.41	57.80	58.74	376919
2024-12-03	58.84	59.42	56.90	58.24	420216
2024-12-04	58.38	59.85	57.03	58.15	325340
2024-12-05	57.64	58.56	56.40	56.52	195213
2024-12-06	56.80	57.18	55.44	56.37	374560
2024-12-09	56.70	57.43	55.22	56.36	293652
2024-12-10	56.47	58.80	56.39	57.56	339893
2024-12-11	58.03	59.95	57.83	57.92	297476
2024-12-12	57.80	58.99	56.81	57.01	279238
2024-12-13	57.01	57.64	55.93	57.47	326531
2024-12-16	57.36	58.51	56.26	56.46	290126
2024-12-17	56.49	59.47	56.05	56.69	368935
2024-12-18	57.07	58.86	55.71	56.25	480637
2024-12-19	56.69	57.52	54.17	54.95	672162
2024-12-20	54.40	57.22	54.32	56.50	720650
2024-12-23	56.46	57.66	55.65	57.04	219782
2024-12-24	57.46	58.00	56.50	57.31	102145
2024-12-26	56.63	57.89	56.46	57.67	173176
2024-12-27	57.02	57.44	55.17	57.33	241039
2024-12-30	56.70	56.97	54.95	55.30	221840
2024-12-31	55.35	55.64	54.41	54.91	351817
2025-01-02	55.15	57.27	55.01	55.11	374962
2025-01-03	55.51	58.29	55.51	57.50	323932
2025-01-06	57.39	58.76	57.03	57.61	316945
2025-01-07	57.91	59.43	57.55	58.08	394963
2025-01-08	57.85	59.79	57.28	59.53	497878
2025-01-10	58.20	60.13	57.58	59.50	465589
2025-01-13	58.87	60.11	58.02	59.62	487573
2025-01-14	60.76	60.93	56.71	58.67	541252
2025-01-15	55.09	59.11	53.00	57.55	1182033
2025-01-16	57.73	57.99	56.32	56.35	425142
2025-01-17	56.79	59.09	56.02	59.07	291432
2025-01-21	59.44	60.15	58.49	59.56	382471
2025-01-22	59.59	60.87	58.09	58.53	473764
2025-01-23	58.33	58.94	57.07	57.42	282855
2025-01-24	56.90	58.01	56.06	57.43	376137
2025-01-27	57.34	59.84	56.91	59.72	411797
2025-01-28	59.98	61.99	59.58	60.11	629506
2025-01-29	59.97	60.56	58.60	58.98	272004
2025-01-30	59.56	60.65	58.51	59.25	269834
2025-01-31	59.09	60.57	58.15	58.54	317028
2025-02-03	58.25	60.18	58.19	59.06	257341
2025-02-04	59.00	60.20	58.44	59.43	304295
2025-02-05	59.58	63.00	59.19	61.80	543432
2025-02-06	61.85	62.15	59.54	59.70	295368
2025-02-07	59.67	59.77	58.25	58.35	293880
2025-02-10	58.24	59.17	56.65	58.65	286541
2025-02-11	58.01	58.47	57.09	57.51	207123
2025-02-12	56.50	56.72	54.45	56.02	417512
2025-02-13	55.41	57.26	54.86	56.81	275085
2025-02-14	57.06	57.70	56.47	57.09	343505
2025-02-18	57.15	58.77	57.02	57.28	285711
2025-02-19	56.99	58.16	56.72	57.78	301494
2025-02-20	57.32	57.73	54.02	54.31	332614
2025-02-21	54.91	54.91	51.84	52.00	414598
2025-02-24	51.97	53.19	51.26	52.33	410563
2025-02-25	52.07	52.70	50.35	52.52	515498
2025-02-26	52.31	53.56	52.30	52.85	387239
2025-02-27	54.83	55.41	49.22	49.62	669941
2025-02-28	49.63	51.67	49.27	51.29	607063
2025-03-03	51.20	52.00	48.71	49.51	855240
2025-03-04	48.88	52.06	48.35	51.14	456375
2025-03-05	50.71	51.93	50.66	51.53	511635
2025-03-06	50.81	51.45	48.71	48.76	315356
2025-03-07	48.43	50.36	47.08	49.56	459530
2025-03-10	48.76	49.38	47.39	48.85	548188
2025-03-11	49.10	49.10	46.86	47.81	343402
2025-03-12	48.11	48.51	45.32	45.81	532587
2025-03-13	45.78	46.36	45.23	45.39	247641
2025-03-14	45.89	47.16	45.25	45.38	374657
2025-03-17	45.37	47.83	45.28	47.60	438341
2025-03-18	47.26	48.00	46.11	46.30	529170
2025-03-19	46.26	47.55	45.85	47.43	373396
2025-03-20	46.85	47.80	46.59	47.18	265041
2025-03-21	46.50	47.44	45.13	46.26	830229
2025-03-24	47.14	48.38	47.14	47.94	225983
2025-03-25	47.76	48.75	47.22	47.96	346495
2025-03-26	47.74	47.74	46.14	46.42	352512
2025-03-27	46.47	46.72	45.40	46.07	422907
2025-03-28	45.96	46.10	44.10	44.50	298050
2025-03-31	43.73	44.70	42.53	44.62	465583
2025-04-01	44.34	44.97	42.56	43.09	421300
2025-04-02	42.48	44.85	42.48	44.31	334707
2025-04-03	41.96	44.48	41.96	43.49	574454
2025-04-04	42.72	43.12	41.37	41.92	768873
2025-04-07	40.04	42.58	38.87	39.90	841606
2025-04-08	41.62	41.62	37.76	38.60	878381
2025-04-09	38.09	44.60	37.83	44.24	1065073
2025-04-10	42.99	43.02	40.42	41.90	671101
2025-04-11	41.33	41.79	39.64	41.25	601588
2025-04-14	42.31	42.56	40.00	41.23	537474
2025-04-15	40.65	42.37	40.55	42.02	437218
2025-04-16	41.22	42.00	39.78	40.82	418354
2025-04-17	40.72	41.59	40.56	41.23	343268
2025-04-21	40.63	41.75	40.31	40.87	532733
2025-04-22	41.55	41.79	39.32	39.42	502906
2025-04-23	40.55	42.02	39.99	40.05	468778
2025-04-24	40.19	41.15	39.63	41.09	427575
2025-04-25	40.70	40.90	39.18	39.73	453277
2025-04-28	40.01	40.51	38.34	38.74	447174
2025-04-29	38.70	39.42	38.23	39.36	392472
2025-04-30	38.98	38.98	37.93	38.02	384794
2025-05-01	37.98	38.90	37.39	37.92	608204
2025-05-02	38.43	39.43	38.06	38.95	512163
2025-05-05	38.59	39.29	37.83	39.26	414644
2025-05-06	38.75	38.86	37.48	38.45	481585
2025-05-07	38.81	40.70	38.25	40.47	820493
2025-05-08	40.25	42.43	38.62	41.87	1205492
2025-05-09	41.78	43.00	41.37	41.73	974019
2025-05-12	43.19	44.27	41.97	42.65	649497
2025-05-13	42.49	44.41	41.85	43.64	558064
2025-05-14	43.29	43.30	41.77	42.30	561080
2025-05-15	42.26	42.55	40.97	41.49	444184
2025-05-16	41.48	42.91	41.03	42.48	528149
2025-05-19	41.93	43.25	41.91	42.54	492289
2025-05-20	42.40	44.15	41.79	43.52	574214
2025-05-21	42.96	43.14	40.97	41.07	439634
2025-05-22	40.74	41.62	40.74	41.38	296931
2025-05-23	40.52	41.31	40.37	40.92	300723
2025-05-27	41.73	42.92	41.48	42.07	599543
2025-05-28	42.09	42.47	41.53	42.10	433022
2025-05-29	42.53	42.57	40.38	41.35	670573
2025-05-30	41.27	42.12	40.54	41.30	715515
2025-06-02	41.13	41.45	39.16	40.46	887505
2025-06-03	40.49	41.66	40.45	41.57	404319
2025-06-04	41.65	43.56	41.62	43.17	549264
2025-06-05	43.56	44.06	42.54	43.40	406059
2025-06-06	44.07	44.50	42.96	43.30	239384
2025-06-09	43.92	44.12	42.87	43.82	262170
2025-06-10	43.92	45.79	43.58	45.70	352512
2025-06-11	45.83	45.97	43.79	44.18	311026
2025-06-12	43.77	44.27	42.44	42.48	289421
2025-06-13	41.48	42.81	41.40	42.67	445661
2025-06-16	43.03	43.13	40.78	41.59	406897
2025-06-17	41.22	41.84	40.97	41.50	447443
2025-06-18	41.44	42.49	40.41	41.78	404536
2025-06-20	42.03	42.75	41.65	42.02	610187
2025-06-23	41.68	42.17	40.01	41.80	360901
2025-06-24	42.10	43.51	41.17	43.34	419132
2025-06-25	43.46	43.46	41.82	41.88	356865
2025-06-26	41.76	42.14	40.74	41.66	467308
2025-06-27	41.65	41.77	40.54	41.73	1134879
2025-06-30	41.94	43.57	41.54	42.55	685239
2025-07-01	41.90	43.51	41.45	41.60	449999
2025-07-02	41.71	42.43	41.08	41.46	405371
2025-07-03	41.44	41.81	40.90	41.74	161609
2025-07-07	41.31	41.50	39.39	39.41	486141
2025-07-08	39.72	41.11	39.60	40.17	688014
2025-07-09	40.28	41.57	39.70	41.50	413446
2025-07-10	41.38	42.61	40.12	41.23	595286
2025-07-11	40.88	40.88	39.74	39.93	309779
2025-07-14	39.80	40.46	39.58	39.82	495931
2025-07-15	39.95	39.95	36.94	37.10	645746
2025-07-16	37.04	37.50	35.96	37.12	964268
2025-07-17	37.29	37.76	36.06	36.26	616354
2025-07-18	36.89	37.09	35.18	35.34	545077
2025-07-21	35.51	36.06	34.87	35.46	610486
2025-07-22	35.57	38.21	35.57	37.98	556735
2025-07-23	38.34	41.00	38.18	40.35	791834
2025-07-24	40.12	40.31	39.06	39.72	411685
2025-07-25	40.03	40.54	39.67	40.12	345053
2025-07-28	40.23	41.49	40.12	41.45	500355
2025-07-29	41.76	41.78	39.82	39.86	534298
2025-07-30	40.27	41.71	40.11	40.66	620242
2025-07-31	36.98	38.27	34.92	34.94	1876309
2025-08-01	34.38	36.05	33.09	35.63	962794
2025-08-04	35.80	37.91	35.02	37.58	692503
2025-08-05	37.64	37.64	36.39	36.82	489420
2025-08-06	36.65	36.79	35.23	36.29	569583
2025-08-07	36.64	36.81	35.70	36.15	556165
2025-08-08	35.88	36.51	35.28	35.58	86715

Explore More About VCEL

Coins representing dividend payouts and trends

VCEL Dividend History

Discover Vericel Corp'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

VCEL Stock Split History

Discover Vericel Corp'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

VCEL Historical Prices

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

Web Analytics