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

SCCO Historical Prices

Summary

Key Stock Metrics

73.37

(April 8, 2025)

52-Week Low

136.50

(October 9, 2025)

52-Week High

136.50

(October 9, 2025)

All-Time High

129.34

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-17	28.69	29.76	28.39	28.53	1794278
2010-02-18	28.42	29.10	28.33	29.01	1770868
2010-02-19	28.58	29.33	28.58	29.21	1600181
2010-02-22	29.30	29.30	28.46	28.72	2386103
2010-02-23	28.60	28.60	27.49	27.72	2303555
2010-02-24	27.73	27.97	27.06	27.36	2780263
2010-02-25	26.84	27.16	26.38	27.15	3237774
2010-02-26	27.09	27.73	26.52	27.65	2466572
2010-03-01	28.28	28.33	27.55	28.33	3130277
2010-03-02	28.32	28.61	28.03	28.36	3393686
2010-03-03	28.58	28.95	28.39	28.43	2590724
2010-03-04	28.64	28.77	28.21	28.72	1792565
2010-03-05	28.87	29.74	28.75	29.55	2282436
2010-03-08	29.63	29.94	29.58	29.76	1967448
2010-03-09	29.43	29.89	29.26	29.63	2015455
2010-03-10	29.57	30.02	29.45	29.68	3039165
2010-03-11	29.41	29.49	29.03	29.40	1933437
2010-03-12	30.16	30.28	29.80	30.18	3281702
2010-03-15	29.71	29.90	28.98	29.48	2010210
2010-03-16	29.73	30.32	29.49	30.28	2403392
2010-03-17	30.62	31.01	30.39	30.58	2248614
2010-03-18	30.47	30.87	29.84	29.89	1660682
2010-03-19	29.95	30.12	28.93	28.96	2172753
2010-03-22	28.64	29.37	28.32	29.33	2325158
2010-03-23	29.33	30.07	29.25	29.97	3001280
2010-03-24	29.71	29.76	29.13	29.18	2470474
2010-03-25	29.55	29.67	28.72	28.74	2369257
2010-03-26	28.89	29.57	28.73	29.10	1924845
2010-03-29	29.69	30.28	29.39	30.24	2166419
2010-03-30	30.14	30.61	29.85	30.05	1705886
2010-03-31	29.69	30.14	29.68	29.83	1873193
2010-04-01	30.25	31.16	30.25	31.11	3054000
2010-04-05	31.43	32.28	31.19	32.28	3021324
2010-04-06	32.43	32.96	32.22	32.48	3713368
2010-04-07	32.56	32.66	31.77	32.05	2415291
2010-04-08	31.77	32.51	31.43	32.48	1948984
2010-04-09	32.79	32.94	32.56	32.86	2222213
2010-04-12	32.90	33.29	32.78	32.88	2424021
2010-04-13	32.78	33.07	32.63	32.99	2000129
2010-04-14	33.24	33.24	32.81	33.07	2663584
2010-04-15	32.74	32.98	32.21	32.30	2194229
2010-04-16	32.02	32.12	30.84	31.33	2820141
2010-04-19	30.99	31.06	29.75	30.73	3847269
2010-04-20	30.75	31.17	30.12	30.14	3403017
2010-04-21	30.36	30.41	29.05	29.71	3767221
2010-04-22	29.63	29.77	29.05	29.70	3291049
2010-04-23	29.76	29.84	29.20	29.63	3137479
2010-04-26	29.87	30.83	29.63	30.12	2913215
2010-04-27	29.72	29.88	28.64	28.80	3341871
2010-04-28	29.17	29.31	28.44	28.78	3479256
2010-04-29	29.04	29.52	28.93	29.38	2698028
2010-04-30	29.52	29.74	28.73	28.80	2609718
2010-05-03	28.94	29.06	27.51	28.32	4371437
2010-05-04	27.98	27.98	26.75	27.18	5797873
2010-05-05	26.64	27.87	26.14	27.29	4708264
2010-05-06	27.30	28.06	24.49	25.93	6553157
2010-05-07	26.16	26.61	24.56	25.83	5697142
2010-05-10	26.84	28.09	26.84	27.99	4792046
2010-05-11	27.40	28.25	27.37	27.49	4747174
2010-05-12	27.85	28.34	27.64	28.07	2557890
2010-05-13	28.04	28.41	27.28	27.50	2055657
2010-05-14	27.06	27.15	26.00	26.66	3854977
2010-05-17	26.64	26.64	25.20	25.88	3387889
2010-05-18	26.30	26.66	25.35	25.52	3398687
2010-05-19	25.12	25.50	24.39	25.39	5796335
2010-05-20	24.53	25.32	24.07	24.67	6430175
2010-05-21	24.29	26.43	24.23	26.23	5765401
2010-05-24	26.45	26.56	25.62	25.63	3312750
2010-05-25	24.69	26.15	24.54	26.15	4249232
2010-05-26	26.66	27.30	25.93	26.01	4236191
2010-05-27	26.51	28.03	26.42	28.03	3314497
2010-05-28	28.01	28.09	27.40	27.77	2786250
2010-06-01	27.05	27.67	26.25	26.29	2723067
2010-06-02	26.39	27.92	26.29	27.88	3156981
2010-06-03	27.89	28.19	26.62	27.33	2843101
2010-06-04	26.54	26.87	25.46	25.68	3601892
2010-06-07	25.68	25.94	24.70	24.72	4451596
2010-06-08	24.99	26.31	24.99	26.27	4595126
2010-06-09	26.73	27.41	26.54	26.62	4042389
2010-06-10	27.28	28.43	27.28	28.30	4112979
2010-06-11	28.21	28.81	27.86	28.78	2942162
2010-06-14	29.36	29.74	28.62	28.64	3008848
2010-06-15	29.00	29.55	28.86	29.55	2344773
2010-06-16	29.18	29.47	28.93	29.15	2593942
2010-06-17	29.05	29.07	28.28	28.59	2322265
2010-06-18	28.27	28.89	28.27	28.56	1845662
2010-06-21	29.82	30.37	28.93	29.21	3827436
2010-06-22	29.30	29.55	28.35	28.40	2131591
2010-06-23	28.26	28.46	27.56	28.37	2626513
2010-06-24	28.22	28.22	27.35	27.44	2986950
2010-06-25	27.49	28.09	26.95	27.87	3112572
2010-06-28	27.96	28.06	26.99	27.19	2088384
2010-06-29	26.52	26.52	25.30	25.46	2917141
2010-06-30	25.54	25.79	24.91	25.00	2116969
2010-07-01	25.00	25.42	24.16	24.99	3178862
2010-07-02	25.37	25.62	24.73	24.90	2059223
2010-07-06	25.61	26.32	25.37	25.67	2852382
2010-07-07	25.65	27.25	25.65	27.23	3188219
2010-07-08	27.49	27.83	27.37	27.78	3453407
2010-07-09	27.93	28.66	27.64	28.53	1875457
2010-07-12	28.32	28.34	27.22	27.40	2278466
2010-07-13	28.03	28.63	27.89	28.45	3028584
2010-07-14	28.42	28.68	28.13	28.32	2114617
2010-07-15	28.31	28.45	27.41	28.06	2720484
2010-07-16	27.62	27.85	27.14	27.25	2727332
2010-07-19	27.57	27.93	27.42	27.57	1840426
2010-07-20	27.23	28.87	27.12	28.83	3411650
2010-07-21	29.48	30.14	28.96	29.27	4619164
2010-07-22	29.95	30.66	29.87	30.19	4314575
2010-07-23	31.68	31.69	29.66	30.38	7880724
2010-07-26	30.55	30.55	29.77	30.27	3974181
2010-07-27	30.37	30.45	29.15	29.40	3211943
2010-07-28	29.49	29.88	29.25	29.65	2512022
2010-07-29	29.83	30.59	29.24	29.38	2855171
2010-07-30	29.07	29.68	28.74	29.58	2771563
2010-08-02	30.20	30.53	30.10	30.51	2589089
2010-08-03	30.47	30.47	29.62	29.92	2663339
2010-08-04	29.91	30.25	29.52	29.87	2596259
2010-08-05	29.75	29.75	29.11	29.37	1936020
2010-08-06	29.11	29.69	28.71	28.90	3659518
2010-08-09	29.11	29.40	28.93	29.22	1960553
2010-08-10	28.50	28.84	27.98	28.66	2197044
2010-08-11	27.81	27.93	27.38	27.61	2720619
2010-08-12	27.21	28.09	27.21	27.87	1727084
2010-08-13	27.99	27.99	27.50	27.58	1723395
2010-08-16	27.52	28.27	27.44	27.92	1648599
2010-08-17	28.43	28.73	28.33	28.52	1868956
2010-08-18	28.52	28.83	28.29	28.30	1900730
2010-08-19	28.27	28.71	27.67	27.74	1596595
2010-08-20	27.68	27.73	27.21	27.69	1376445
2010-08-23	27.95	28.09	27.41	27.41	1480958
2010-08-24	27.10	27.10	26.22	26.41	3583299
2010-08-25	26.08	26.84	25.93	26.70	3946501
2010-08-26	27.03	27.30	26.80	26.82	1974504
2010-08-27	27.00	28.42	26.97	28.34	3722014
2010-08-30	28.37	28.64	28.09	28.17	1484334
2010-08-31	27.96	28.88	27.93	28.47	2461885
2010-09-01	29.22	30.13	29.22	29.80	2624499
2010-09-02	29.76	30.13	29.44	29.95	1538319
2010-09-03	30.46	30.48	29.96	30.32	2181896
2010-09-07	29.93	30.23	29.70	30.07	1725873
2010-09-08	30.10	30.45	29.95	30.03	2545913
2010-09-09	30.26	30.60	29.84	30.10	1995284
2010-09-10	30.16	30.44	29.95	30.43	1531023
2010-09-13	30.85	31.46	30.68	31.14	1917227
2010-09-14	30.96	31.36	30.74	31.10	1547600
2010-09-15	30.80	31.06	30.71	30.92	1302729
2010-09-16	30.72	31.17	30.72	31.08	1031668
2010-09-17	31.41	31.46	30.91	31.21	1695424
2010-09-20	31.43	31.68	31.11	31.64	1478799
2010-09-21	31.76	31.76	31.15	31.50	2037128
2010-09-22	31.83	32.11	31.60	31.88	1743330
2010-09-23	31.59	32.48	31.20	32.19	1989512
2010-09-24	32.51	33.15	32.51	32.67	2156967
2010-09-27	32.72	33.26	32.58	32.99	1480975
2010-09-28	33.11	33.13	32.52	33.12	2288277
2010-09-29	33.25	33.26	32.75	33.05	1257041
2010-09-30	33.19	33.32	32.14	33.08	2086253
2010-10-01	33.38	33.91	33.33	33.79	2291458
2010-10-04	33.79	33.79	33.25	33.36	2228759
2010-10-05	33.64	34.92	33.63	34.85	2770236
2010-10-06	34.89	36.39	34.84	36.31	3221363
2010-10-07	36.54	36.58	35.65	36.07	3596718
2010-10-08	36.07	36.54	35.76	36.50	2907143
2010-10-11	36.65	36.82	36.19	36.49	1071300
2010-10-12	36.22	36.61	35.62	36.55	1448736
2010-10-13	37.15	38.43	37.05	37.96	3527885
2010-10-14	37.81	39.77	37.81	38.93	4630884
2010-10-15	38.94	39.69	38.29	39.57	4013101
2010-10-18	39.25	39.83	38.85	39.72	2037140
2010-10-19	38.27	38.95	37.96	38.44	2760184
2010-10-20	38.59	40.38	38.41	40.21	3227945
2010-10-21	40.59	41.19	38.90	39.59	2849769
2010-10-22	39.61	39.65	38.81	39.25	1763387
2010-10-25	39.82	40.48	39.82	40.00	1217753
2010-10-26	39.75	40.49	39.47	40.38	1488582
2010-10-27	39.50	39.89	38.98	39.84	1689533
2010-10-28	40.34	40.66	39.90	40.57	1547169
2010-10-29	39.96	40.34	39.69	40.31	1858485
2010-11-01	40.60	41.13	40.09	40.43	2000743
2010-11-02	40.82	40.83	40.21	40.34	2186544
2010-11-03	40.07	40.39	39.43	40.07	1886300
2010-11-04	41.17	42.60	41.02	42.50	3736091
2010-11-05	42.32	43.97	42.30	43.92	2773766
2010-11-08	43.26	43.80	42.69	43.79	2014960
2010-11-09	44.31	44.72	42.25	42.52	2841829
2010-11-10	42.57	42.87	41.43	42.85	2107955
2010-11-11	43.39	44.01	42.66	44.01	2963347
2010-11-12	42.89	42.90	41.27	41.56	3785633
2010-11-15	41.69	42.04	40.99	41.16	2303395
2010-11-16	40.21	40.21	38.90	39.96	4566605
2010-11-17	39.91	40.58	39.61	40.06	2131119
2010-11-18	41.06	42.24	40.73	41.76	2244296
2010-11-19	41.53	42.34	41.02	42.07	1683436
2010-11-22	41.73	42.00	40.72	41.71	2152683
2010-11-23	40.38	40.66	39.32	39.50	3420962
2010-11-24	40.23	41.61	39.91	41.01	2347342
2010-11-26	40.12	40.53	39.99	40.19	822978
2010-11-29	40.07	40.16	38.92	40.04	2195478
2010-11-30	39.68	40.29	39.27	39.49	2298407
2010-12-01	40.59	41.05	39.98	40.63	2258273
2010-12-02	40.75	41.85	40.71	41.23	2120143
2010-12-03	41.05	41.92	40.88	41.87	1433559
2010-12-06	41.52	42.76	41.52	42.70	1960312
2010-12-07	43.73	44.45	43.33	43.84	3282108
2010-12-08	43.79	44.05	42.50	43.07	2186393
2010-12-09	43.65	43.84	42.72	43.06	1578830
2010-12-10	42.96	43.51	42.74	43.45	1379712
2010-12-13	44.19	45.11	43.93	44.57	2375996
2010-12-14	44.74	44.74	43.92	44.38	1802422
2010-12-15	44.14	44.88	43.71	44.08	1514748
2010-12-16	44.11	44.40	43.42	43.58	1675687
2010-12-17	43.62	43.89	43.17	43.85	1781625
2010-12-20	44.25	44.55	43.77	44.28	1037960
2010-12-21	44.88	45.79	44.76	45.36	2260935
2010-12-22	45.67	45.74	45.07	45.74	1150931
2010-12-23	45.74	45.95	45.74	45.83	1279854
2010-12-27	45.62	45.78	45.09	45.18	770508
2010-12-28	45.58	45.79	45.18	45.33	939460
2010-12-29	45.75	45.96	45.41	45.92	866141
2010-12-30	46.09	46.55	45.89	46.00	887374
2010-12-31	45.92	46.23	45.42	45.90	1231132
2011-01-03	46.59	47.42	46.41	46.71	1702646
2011-01-04	47.08	47.19	45.21	46.10	2474986
2011-01-05	45.69	46.10	45.21	45.77	1928819
2011-01-06	45.82	46.03	44.46	44.86	1733957
2011-01-07	44.65	44.79	43.34	43.82	2476749
2011-01-10	43.62	43.65	42.63	42.85	2593100
2011-01-11	43.39	44.08	43.32	44.00	2386168
2011-01-12	44.58	44.97	44.10	44.51	1505766
2011-01-13	44.29	44.51	43.44	43.67	1497919
2011-01-14	43.88	43.90	42.84	43.75	2188416
2011-01-18	44.06	44.75	44.03	44.75	1672527
2011-01-19	44.84	45.09	43.60	44.00	1761725
2011-01-20	43.11	43.37	41.23	42.52	2758035
2011-01-21	42.82	43.07	41.56	41.62	1775060
2011-01-24	41.62	42.75	41.58	42.05	1444664
2011-01-25	41.68	41.68	40.24	41.30	2094683
2011-01-26	41.53	43.02	41.42	42.96	1884260
2011-01-27	43.32	43.32	41.72	42.07	1480656
2011-01-28	42.06	42.35	41.06	41.67	1868684
2011-01-31	41.95	42.39	41.80	42.21	1656972
2011-02-01	42.97	44.86	42.82	44.57	2815240
2011-02-02	44.54	44.78	43.67	44.01	2255166
2011-02-03	44.25	44.25	42.48	43.50	2119265
2011-02-04	43.74	44.10	43.00	43.63	1562684
2011-02-07	44.06	44.20	43.18	43.30	1729611
2011-02-08	43.45	43.63	42.85	43.45	1812157
2011-02-09	43.40	43.40	41.91	42.28	1736612
2011-02-10	41.86	42.58	41.49	42.20	2002540
2011-02-11	41.58	42.19	41.33	41.82	1329635
2011-02-14	42.33	42.75	42.02	42.08	1748661
2011-02-15	42.18	42.24	40.89	41.43	1799973
2011-02-16	41.85	41.86	40.97	41.57	1536109
2011-02-17	41.44	41.57	40.77	40.92	2437004
2011-02-18	40.88	40.93	40.05	40.15	1608003
2011-02-22	39.40	40.15	38.35	38.62	3192504
2011-02-23	38.45	39.31	38.14	39.27	2592020
2011-02-24	39.07	39.82	38.86	39.35	2093467
2011-02-25	39.90	40.18	39.62	39.94	1587601
2011-02-28	40.42	40.63	39.38	39.86	2059841
2011-03-01	40.40	40.49	38.67	38.90	2461879
2011-03-02	38.83	39.65	38.66	39.47	1474669
2011-03-03	40.19	40.50	39.70	40.23	1673009
2011-03-04	40.40	40.62	39.37	39.60	1260206
2011-03-07	39.68	39.93	37.96	38.36	1997008
2011-03-08	38.51	39.07	37.65	38.36	1917455
2011-03-09	38.37	38.37	37.30	37.49	2441700
2011-03-10	36.74	37.15	36.06	36.40	3406975
2011-03-11	36.01	37.64	35.80	37.60	2575646
2011-03-14	37.25	37.60	36.95	37.48	1549038
2011-03-15	36.09	38.75	35.55	38.52	3572138
2011-03-16	38.81	39.03	36.83	37.60	2716124
2011-03-17	38.45	38.66	37.87	37.98	2248788
2011-03-18	38.85	39.03	37.47	37.56	2209162
2011-03-21	38.44	38.54	37.27	37.93	2409441
2011-03-22	37.99	38.13	37.07	37.84	1819395
2011-03-23	38.38	39.19	37.96	39.13	3948955
2011-03-24	39.65	39.89	38.90	39.56	2203414
2011-03-25	39.74	39.98	38.76	38.87	2404633
2011-03-28	38.76	39.06	37.84	37.86	2344832
2011-03-29	37.86	38.29	37.50	38.08	1835459
2011-03-30	38.54	38.56	37.51	37.91	3951831
2011-03-31	38.01	38.37	37.61	37.93	3025955
2011-04-01	38.04	38.09	37.20	37.52	2149730
2011-04-04	37.89	38.11	37.39	38.10	2962130
2011-04-05	37.87	38.78	37.68	38.13	4202363
2011-04-06	38.75	38.76	37.79	37.90	3073375
2011-04-07	37.94	38.17	36.41	36.84	4851219
2011-04-08	37.41	37.65	37.14	37.50	2498645
2011-04-11	36.73	37.22	36.35	36.52	2931979
2011-04-12	36.07	36.19	35.22	35.84	3825752
2011-04-13	36.15	36.23	34.76	34.93	3952793
2011-04-14	34.84	34.99	33.60	33.78	5484171
2011-04-15	33.75	34.43	33.66	34.32	4970170
2011-04-18	34.74	34.74	33.38	33.68	3612201
2011-04-19	33.25	34.82	33.25	34.70	6347600
2011-04-20	35.48	35.73	33.96	34.42	3683220
2011-04-21	34.75	34.89	34.33	34.72	1822446
2011-04-25	35.12	35.26	33.95	34.23	1698994
2011-04-26	34.47	34.49	33.77	33.86	3267144
2011-04-27	33.96	34.09	33.26	33.72	2690898
2011-04-28	33.62	34.91	33.37	34.86	3186915
2011-04-29	35.01	35.91	34.98	35.28	4369019
2011-05-02	35.08	35.16	34.01	34.05	3052009
2011-05-03	33.93	33.98	33.00	33.49	4252844
2011-05-04	33.48	34.34	33.45	34.23	3874466
2011-05-05	33.93	34.15	32.97	33.14	3678644
2011-05-06	33.64	33.89	32.87	33.43	3997498
2011-05-09	33.82	34.27	33.13	34.18	2718357
2011-05-10	34.26	34.52	33.70	33.93	2020668
2011-05-11	33.58	33.58	32.62	32.86	2568542
2011-05-12	32.76	32.70	31.73	32.23	3745996
2011-05-13	32.16	32.70	32.05	32.27	2477458
2011-05-16	32.16	33.21	32.04	32.13	2058348
2011-05-17	31.99	32.18	31.40	31.70	3411612
2011-05-18	31.78	33.77	31.78	33.70	3673634
2011-05-19	33.70	33.83	32.94	33.31	2297599
2011-05-20	33.49	33.68	32.87	33.01	2288573
2011-05-23	32.17	32.25	31.56	31.86	2395584
2011-05-24	32.15	32.79	32.02	32.72	2112934
2011-05-25	32.82	33.60	32.75	33.40	2117107
2011-05-26	33.57	33.88	33.29	33.79	1818164
2011-05-27	34.20	35.05	34.19	34.37	2956112
2011-05-31	34.82	35.03	32.14	32.55	6978837
2011-06-01	32.52	32.63	31.01	31.25	8111449
2011-06-02	31.60	33.56	31.35	33.42	6403410
2011-06-03	32.46	33.25	32.14	32.70	4659308
2011-06-06	30.14	30.39	28.81	28.99	12528554
2011-06-07	29.30	29.75	28.84	29.47	7329290
2011-06-08	29.23	30.49	28.85	30.09	5964759
2011-06-09	29.87	30.59	29.51	30.21	4846896
2011-06-10	30.11	30.11	29.17	29.68	3252732
2011-06-13	29.64	29.87	29.26	29.82	2938748
2011-06-14	30.46	30.61	30.05	30.19	3934125
2011-06-15	30.07	30.09	29.06	29.46	3489941
2011-06-16	29.55	29.78	28.91	29.16	3378267
2011-06-17	29.36	29.56	28.87	29.00	2929351
2011-06-20	28.77	29.14	28.73	28.93	1790395
2011-06-21	29.04	29.37	28.95	29.29	2853776
2011-06-22	29.15	29.88	29.02	29.39	1846183
2011-06-23	29.01	29.78	28.57	29.74	3498491
2011-06-24	29.91	30.07	29.48	29.59	2309618
2011-06-27	29.31	29.57	29.06	29.20	1585026
2011-06-28	29.44	30.10	29.32	30.07	1868345
2011-06-29	30.36	31.04	30.18	30.37	2424970
2011-06-30	30.67	31.27	30.52	30.96	2951974
2011-07-01	31.01	31.14	30.70	31.12	2220517
2011-07-05	31.16	31.32	30.75	30.81	1647281
2011-07-06	30.61	30.84	29.97	30.03	2547741
2011-07-07	30.58	31.26	30.37	31.17	4802068
2011-07-08	30.98	33.20	30.71	33.01	6227378
2011-07-11	32.27	32.96	31.77	31.94	4307033
2011-07-12	31.85	32.88	31.69	32.18	3020244
2011-07-13	32.66	34.15	32.66	33.55	4923602
2011-07-14	33.62	33.93	32.93	33.00	3945632
2011-07-15	33.14	33.90	33.01	33.90	3216305
2011-07-18	33.62	34.63	33.57	33.91	4207877
2011-07-19	34.31	34.68	34.09	34.37	2330693
2011-07-20	34.56	34.59	33.92	34.40	1896066
2011-07-21	34.34	34.47	33.42	34.30	3648045
2011-07-22	34.46	34.46	33.83	33.97	1560455
2011-07-25	33.80	34.14	33.53	33.60	1971175
2011-07-26	33.94	34.65	33.69	34.46	2564747
2011-07-27	34.10	34.46	33.21	33.49	2685891
2011-07-28	33.41	33.68	33.04	33.15	2230259
2011-07-29	32.83	32.83	31.60	32.17	3105296
2011-08-01	33.18	33.20	31.65	32.06	3061550
2011-08-02	32.02	32.65	30.85	30.89	4622014
2011-08-03	31.20	31.29	30.02	30.48	3079061
2011-08-04	29.81	29.96	28.67	28.95	5001305
2011-08-05	29.62	29.98	27.46	28.24	6441281
2011-08-08	27.08	27.37	25.70	25.97	5918189
2011-08-09	26.07	27.92	25.99	27.87	6347762
2011-08-10	27.55	28.34	26.98	27.47	4563094
2011-08-11	27.98	29.38	27.75	29.02	4256591
2011-08-12	29.43	29.88	28.80	29.09	2740362
2011-08-15	28.94	29.08	28.31	28.72	3602519
2011-08-16	28.30	29.06	27.66	28.04	3665797
2011-08-17	28.62	29.81	28.56	29.29	3419798
2011-08-18	28.48	28.90	28.16	28.46	5242448
2011-08-19	27.93	28.91	27.78	28.14	2349905
2011-08-22	28.71	29.00	27.86	27.91	1922918
2011-08-23	28.13	29.20	28.00	29.20	2279101
2011-08-24	29.25	29.85	28.81	29.84	2246990
2011-08-25	30.01	30.10	29.21	29.34	1710675
2011-08-26	29.29	30.30	28.63	30.26	1925592
2011-08-29	30.61	30.84	30.11	30.76	2070622
2011-08-30	30.95	31.95	30.68	31.76	2614706
2011-08-31	32.46	32.54	31.62	31.81	2878019
2011-09-01	31.94	32.13	31.40	31.49	1728551
2011-09-02	30.96	31.07	30.01	30.53	2356770
2011-09-06	29.32	30.04	28.98	30.01	2287710
2011-09-07	30.47	30.98	30.25	30.76	1940718
2011-09-08	30.38	30.88	29.97	30.18	1907171
2011-09-09	29.76	29.85	28.78	29.07	2396042
2011-09-12	28.88	29.10	28.25	29.06	2344820
2011-09-13	29.14	29.46	28.75	29.28	1794533
2011-09-14	29.50	29.70	28.51	29.52	2564378
2011-09-15	29.95	30.09	29.31	29.75	1751397
2011-09-16	29.90	29.97	29.37	29.64	3337115
2011-09-19	29.10	29.10	28.37	28.90	2426226
2011-09-20	28.85	29.15	27.77	27.78	2952756
2011-09-21	27.78	27.78	26.30	26.31	4021468
2011-09-22	25.17	25.43	23.60	24.16	5741288
2011-09-23	24.02	25.02	23.88	24.68	2961413
2011-09-26	25.02	25.32	24.07	25.02	3319112
2011-09-27	26.23	27.02	26.07	26.41	3474492
2011-09-28	25.88	26.03	24.39	24.54	3757077
2011-09-29	25.18	25.34	23.68	24.36	2726428
2011-09-30	23.90	24.11	23.41	23.54	3037845
2011-10-03	23.24	23.74	22.61	22.63	3221885
2011-10-04	22.35	22.84	21.27	22.59	5007773
2011-10-05	22.69	25.01	22.69	24.85	5106609
2011-10-06	25.17	25.88	24.96	25.48	3468747
2011-10-07	26.00	26.00	24.30	24.57	2974252
2011-10-10	25.48	25.71	25.05	25.29	2381229
2011-10-11	24.78	25.78	24.76	25.36	2228801
2011-10-12	25.90	26.80	25.83	26.06	2864151
2011-10-13	26.04	26.13	24.91	25.66	2256701
2011-10-14	26.46	26.85	26.06	26.65	1833932
2011-10-17	26.79	26.80	25.71	25.84	2286641
2011-10-18	25.53	26.78	24.92	26.64	2072646
2011-10-19	26.59	26.71	25.53	25.67	1870282
2011-10-20	25.68	26.08	24.82	25.67	2248970
2011-10-21	26.19	26.46	25.94	26.28	1812705
2011-10-24	26.98	27.69	26.86	27.69	2830754
2011-10-25	27.78	27.85	27.08	27.23	3119593
2011-10-26	27.91	28.32	27.23	28.20	2737277
2011-10-27	29.44	30.95	29.43	30.54	4998333
2011-10-28	30.16	30.58	29.93	30.57	3110950
2011-10-31	29.85	29.90	28.81	28.90	3166069
2011-11-01	27.57	28.81	27.27	28.01	3269651
2011-11-02	28.97	29.25	28.51	29.17	2791921
2011-11-03	29.60	30.08	29.15	29.25	4764705
2011-11-04	29.13	29.95	28.93	29.78	2652925
2011-11-07	29.86	29.88	29.21	29.86	2068782
2011-11-08	30.23	31.03	30.01	30.86	3303196
2011-11-09	30.09	30.31	29.36	29.44	3915521
2011-11-10	30.05	30.14	29.34	29.87	2393787
2011-11-11	30.24	30.70	29.78	30.61	2459004
2011-11-14	30.04	30.14	29.39	29.59	1813541
2011-11-15	29.40	29.67	28.93	29.52	2245184
2011-11-16	29.19	29.62	28.98	29.13	3276609
2011-11-17	28.96	29.19	27.70	27.87	3153249
2011-11-18	28.22	28.53	27.70	27.76	2012309
2011-11-21	27.23	27.46	26.71	27.30	2331792
2011-11-22	27.32	27.71	26.89	27.18	2248043
2011-11-23	26.77	26.84	26.18	26.19	2977569
2011-11-25	26.19	26.38	25.93	26.03	1284411
2011-11-28	27.04	27.78	26.96	27.69	2821175
2011-11-29	27.92	28.13	27.54	27.85	1865946
2011-11-30	29.25	29.66	28.90	29.32	4779879
2011-12-01	29.54	29.71	28.89	29.39	1668755
2011-12-02	29.38	29.65	28.84	28.89	2383957
2011-12-05	29.53	29.71	29.19	29.40	1852509
2011-12-06	29.47	30.04	29.25	29.63	2581767
2011-12-07	29.58	29.90	29.39	29.76	1862717
2011-12-08	29.46	29.47	28.58	28.99	3096301
2011-12-09	29.21	30.07	29.02	30.03	2518387
2011-12-12	29.39	29.85	29.04	29.77	2881395
2011-12-13	29.22	29.58	27.53	27.82	4889975
2011-12-14	27.67	27.76	26.93	27.40	3045129
2011-12-15	27.68	27.86	27.16	27.54	2257734
2011-12-16	27.66	28.03	27.44	27.75	3925296
2011-12-19	27.80	27.80	26.82	26.90	2317833
2011-12-20	27.42	28.18	27.42	28.12	1882186
2011-12-21	28.19	28.45	27.89	28.33	2312132
2011-12-22	28.63	28.89	28.30	28.76	1800785
2011-12-23	28.97	29.22	28.68	29.22	1416716
2011-12-27	29.00	29.20	28.71	28.85	1097435
2011-12-28	28.87	29.06	28.02	28.20	1667688
2011-12-29	28.13	28.33	27.94	28.20	1561367
2011-12-30	28.17	28.86	28.16	28.42	1500848
2012-01-03	29.35	30.04	29.26	29.80	2675008
2012-01-04	29.73	29.96	29.40	29.67	1988521
2012-01-05	29.54	29.66	29.02	29.53	2074401
2012-01-06	29.67	29.75	29.01	29.35	1665302
2012-01-09	29.17	29.39	28.25	29.06	2581904
2012-01-10	29.89	30.46	29.86	30.14	2806179
2012-01-11	30.34	30.65	30.05	30.52	2966140
2012-01-12	31.09	31.54	30.81	31.47	3251805
2012-01-13	30.94	31.32	30.62	31.29	2185622
2012-01-17	31.78	32.74	31.78	32.20	4720837
2012-01-18	32.62	33.58	32.26	33.44	5190009
2012-01-19	33.73	33.89	33.32	33.64	3645542
2012-01-20	33.50	33.58	32.86	33.10	2725792
2012-01-23	33.47	34.02	33.32	33.87	3343522
2012-01-24	33.26	33.38	32.30	33.27	3928587
2012-01-25	33.27	34.27	32.89	33.99	4001320
2012-01-26	34.19	35.10	33.67	33.91	4749711
2012-01-27	33.91	34.24	33.67	34.02	2862499
2012-01-30	32.92	33.16	31.89	32.74	5577295
2012-01-31	32.95	33.32	32.21	32.67	4055167
2012-02-01	33.11	33.17	32.72	32.76	3419658
2012-02-02	32.81	33.03	32.36	32.40	2447824
2012-02-03	33.09	33.34	32.63	33.18	3481183
2012-02-06	33.00	33.19	32.74	33.14	2471328
2012-02-07	32.98	33.44	32.61	32.90	2320586
2012-02-08	33.07	33.81	32.88	32.94	2332103
2012-02-09	33.07	33.13	32.46	32.80	2765509
2012-02-10	32.37	32.37	31.40	31.73	3427850
2012-02-13	32.09	32.23	31.20	31.56	2424525
2012-02-14	31.36	31.45	30.19	30.64	3942785
2012-02-15	30.82	31.02	30.23	30.65	2808089
2012-02-16	30.48	31.38	30.27	31.16	2586884
2012-02-17	31.25	31.34	30.43	30.62	2377199
2012-02-21	31.04	31.35	30.70	31.09	2055110
2012-02-22	30.94	31.78	30.94	31.65	3159373
2012-02-23	31.77	31.97	31.20	31.73	2460160
2012-02-24	31.79	32.00	31.34	31.59	2135999
2012-02-27	31.23	31.39	30.98	31.18	2785255
2012-02-28	31.26	31.64	31.17	31.37	2263800
2012-02-29	31.38	31.65	30.50	30.61	3006519
2012-03-01	30.69	31.21	30.69	30.80	1308549
2012-03-02	30.76	30.83	29.92	30.33	2541472
2012-03-05	30.04	30.05	29.38	29.79	2281622
2012-03-06	28.85	29.33	28.27	29.26	3333926
2012-03-07	29.44	29.54	28.95	29.36	2368523
2012-03-08	29.67	29.93	29.31	29.74	1407783
2012-03-09	29.67	30.70	29.62	29.88	3466445
2012-03-12	29.88	30.42	29.83	30.11	1785613
2012-03-13	30.41	30.78	30.27	30.75	2147307
2012-03-14	30.56	30.69	29.79	30.00	2095308
2012-03-15	30.09	30.38	29.85	30.02	1906647
2012-03-16	30.14	30.38	30.04	30.33	1895619
2012-03-19	30.23	30.80	30.14	30.63	1675551
2012-03-20	29.94	30.07	29.24	29.85	3064120
2012-03-21	29.98	30.18	29.51	30.06	1654830
2012-03-22	29.61	29.61	29.13	29.38	1985041
2012-03-23	29.48	29.80	29.30	29.47	1747369
2012-03-26	29.75	29.86	29.30	29.69	1902456
2012-03-27	30.38	30.60	30.15	30.18	3525502
2012-03-28	30.11	30.19	29.13	29.87	3724124
2012-03-29	29.64	29.86	29.18	29.84	2181954
2012-03-30	30.15	30.59	29.83	30.19	2478658
2012-04-02	30.25	30.70	30.23	30.38	2544927
2012-04-03	30.35	30.43	29.94	30.16	2154833
2012-04-04	29.46	29.92	29.39	29.63	2109050
2012-04-05	29.59	29.97	29.19	29.27	1490167
2012-04-09	28.83	29.23	28.74	29.00	2063046
2012-04-10	29.04	29.27	28.46	28.74	3374570
2012-04-11	29.02	29.25	28.64	28.75	2273824
2012-04-12	28.80	30.38	28.79	30.33	3089843
2012-04-13	30.15	30.18	29.36	29.59	2712559
2012-04-16	29.79	30.02	29.32	29.76	1907401
2012-04-17	29.96	30.40	29.93	30.00	2083544
2012-04-18	29.83	30.10	29.51	29.89	2117265
2012-04-19	29.88	30.22	29.60	29.81	1791036
2012-04-20	30.01	30.18	29.74	29.79	1798527
2012-04-23	29.20	29.20	28.54	29.06	2364249
2012-04-24	29.22	29.88	29.14	29.49	1910552
2012-04-25	29.75	30.08	29.58	30.08	1564984
2012-04-26	29.93	30.46	29.76	30.26	1887834
2012-04-27	30.38	30.93	30.38	30.90	3031748
2012-04-30	30.86	31.40	30.66	31.30	2627316
2012-05-01	31.48	31.83	31.34	31.53	2073631
2012-05-02	31.28	31.76	31.07	31.68	1977216
2012-05-03	31.68	31.77	31.45	31.60	3114218
2012-05-04	31.35	31.57	30.56	30.68	2639938
2012-05-07	30.43	30.81	30.11	30.69	2194023
2012-05-08	30.26	30.38	29.53	29.97	3832511
2012-05-09	28.98	29.66	28.73	29.29	1706004
2012-05-10	29.66	29.74	29.19	29.36	1255515
2012-05-11	28.97	29.50	28.89	29.22	1169459
2012-05-14	28.80	29.10	28.60	28.62	1606517
2012-05-15	28.62	28.74	27.45	27.60	2850231
2012-05-16	27.67	28.32	27.38	27.40	2421439
2012-05-17	27.35	27.70	26.98	27.04	2075836
2012-05-18	27.15	27.40	26.61	26.81	1955522
2012-05-21	26.94	27.63	26.83	27.56	1742173
2012-05-22	27.65	28.05	27.23	27.50	1657662
2012-05-23	27.19	27.55	26.39	27.52	2267690
2012-05-24	27.75	27.80	27.15	27.60	1374045
2012-05-25	27.57	27.71	27.27	27.41	1216604
2012-05-29	27.61	28.37	27.41	28.08	1547864
2012-05-30	27.64	27.64	27.23	27.32	1839668
2012-05-31	27.36	27.49	26.53	27.08	2779718
2012-06-01	26.53	27.20	26.53	27.14	2405357
2012-06-04	27.20	27.39	26.65	27.38	1854677
2012-06-05	27.38	27.83	27.24	27.66	1813678
2012-06-06	28.02	28.43	27.84	28.20	1905278
2012-06-07	28.76	29.02	28.19	28.27	1398376
2012-06-08	28.01	28.42	27.66	28.34	1651276
2012-06-11	28.77	28.89	27.72	27.76	1159667
2012-06-12	28.02	28.18	27.70	28.04	1893352
2012-06-13	28.01	28.75	27.83	28.33	2606880
2012-06-14	28.40	28.40	27.91	28.34	1876857
2012-06-15	28.44	29.24	28.37	29.24	3017982
2012-06-18	28.96	29.50	28.84	29.27	1529059
2012-06-19	29.52	30.11	29.40	29.89	1756081
2012-06-20	29.74	30.24	29.55	29.99	1724327
2012-06-21	29.71	29.71	28.70	28.79	2089379
2012-06-22	28.95	29.25	28.60	28.99	2569667
2012-06-25	28.59	28.71	28.39	28.46	1912308
2012-06-26	28.51	28.76	28.14	28.56	1694659
2012-06-27	28.72	29.21	28.49	29.03	1615856
2012-06-28	28.70	29.14	28.49	29.10	1099770
2012-06-29	30.06	30.23	29.79	29.99	2287744
2012-07-02	30.00	30.22	29.63	29.98	1451215
2012-07-03	30.38	30.79	30.26	30.56	1943833
2012-07-05	30.45	30.80	30.31	30.58	2029394
2012-07-06	30.21	30.30	29.90	30.22	1306193
2012-07-09	29.98	30.14	29.79	29.87	892013
2012-07-10	30.00	30.19	29.14	29.46	1619655
2012-07-11	29.53	29.79	29.28	29.54	1154596
2012-07-12	29.34	29.63	28.86	29.39	1041128
2012-07-13	29.65	30.22	29.57	29.99	1538776
2012-07-16	29.94	30.01	29.65	29.95	959087
2012-07-17	30.02	30.22	29.86	30.16	1251006
2012-07-18	29.95	30.45	29.88	30.22	1168834
2012-07-19	30.40	30.87	30.27	30.76	1400841
2012-07-20	30.46	30.47	29.95	30.29	1295102
2012-07-23	29.63	29.95	29.40	29.76	1496732
2012-07-24	29.84	29.94	29.08	29.34	1247896
2012-07-25	29.48	29.54	28.89	29.04	1683195
2012-07-26	29.59	29.66	29.08	29.58	1515326
2012-07-27	29.71	30.32	29.15	30.15	3312974
2012-07-30	30.24	30.65	30.21	30.55	1284231
2012-07-31	30.64	30.79	30.24	30.73	2742665
2012-08-01	30.71	31.00	30.40	30.59	1892186
2012-08-02	30.27	30.80	29.96	30.24	2143755
2012-08-03	30.69	31.09	30.61	30.89	1761787
2012-08-06	30.82	31.89	30.82	31.37	3074179
2012-08-07	31.60	31.96	31.57	31.70	2155691
2012-08-08	31.55	32.09	31.55	31.75	1293361
2012-08-09	31.77	32.13	31.70	31.89	1872063
2012-08-10	31.84	32.17	31.68	32.16	1634763
2012-08-13	31.92	31.99	31.44	31.55	997582
2012-08-14	31.59	31.75	31.05	31.11	1289565
2012-08-15	30.94	30.99	30.66	30.94	1069004
2012-08-16	30.94	31.26	30.78	31.23	1192165
2012-08-17	31.22	31.37	31.03	31.07	814369
2012-08-20	30.87	31.20	30.84	30.99	1133480
2012-08-21	31.36	31.89	31.12	31.23	1308771
2012-08-22	31.09	31.32	30.76	31.13	1182985
2012-08-23	30.99	31.55	30.99	31.12	1630750
2012-08-24	30.99	31.15	30.68	30.94	1113713
2012-08-27	30.92	30.94	30.58	30.65	1042848
2012-08-28	30.71	31.44	30.64	31.08	1958655
2012-08-29	31.14	31.14	30.61	30.79	1896070
2012-08-30	30.58	30.63	30.33	30.49	1404790
2012-08-31	30.74	31.01	30.37	30.98	1550593
2012-09-04	30.94	30.95	30.51	30.53	1530564
2012-09-05	30.46	30.60	30.31	30.45	1376977
2012-09-06	30.53	31.23	30.51	31.02	1558423
2012-09-07	31.41	32.83	31.35	32.68	3636407
2012-09-10	32.66	32.99	32.50	32.60	1675312
2012-09-11	32.69	32.96	32.53	32.72	1174681
2012-09-12	32.94	33.17	32.61	32.85	1441575
2012-09-13	32.74	34.05	32.45	33.97	2521166
2012-09-14	34.42	35.14	34.33	35.14	4687540
2012-09-17	34.40	34.98	34.34	34.43	1864981
2012-09-18	34.32	34.44	33.81	34.11	1538704
2012-09-19	34.02	34.34	33.81	34.00	2050935
2012-09-20	33.54	33.55	32.99	33.25	3275586
2012-09-21	33.53	33.63	32.30	32.34	6875895
2012-09-24	32.23	33.06	32.03	32.95	2920623
2012-09-25	32.94	33.26	32.36	32.40	2499929
2012-09-26	32.30	32.85	31.83	32.49	1947221
2012-09-27	32.70	32.83	32.14	32.74	1410619
2012-09-28	32.69	32.81	32.38	32.71	1302558
2012-10-01	33.02	33.29	32.67	32.90	1558060
2012-10-02	33.13	33.28	32.68	32.89	1769743
2012-10-03	32.89	33.25	32.83	32.94	1806609
2012-10-04	33.13	33.68	33.12	33.53	1971229
2012-10-05	33.75	34.00	33.48	33.57	1541636
2012-10-08	33.16	33.77	33.12	33.72	1738383
2012-10-09	34.17	34.17	33.52	33.57	1760951
2012-10-10	33.48	33.65	33.22	33.50	1830374
2012-10-11	33.67	33.90	33.51	33.81	1803434
2012-10-12	33.70	33.77	33.30	33.33	1206044
2012-10-15	33.25	33.74	33.07	33.73	1379666
2012-10-16	33.79	34.41	33.78	34.38	1667702
2012-10-17	34.58	35.68	34.47	35.48	3054961
2012-10-18	35.46	35.63	35.24	35.37	1849746
2012-10-19	35.70	36.17	35.00	35.19	3366362
2012-10-22	35.07	35.73	35.00	35.40	1626995
2012-10-23	34.75	34.93	34.41	34.76	1926733
2012-10-24	34.43	35.45	34.39	35.13	2184126
2012-10-25	35.15	35.90	35.15	35.77	2297706
2012-10-26	35.74	36.17	35.57	36.14	4703515
2012-10-31	36.32	36.41	36.07	36.27	3249975
2012-11-01	36.43	37.26	36.36	37.07	2273353
2012-11-02	37.34	37.54	36.59	36.69	2542807
2012-11-05	36.77	37.00	36.20	36.65	3297766
2012-11-06	34.06	34.17	33.32	33.63	3212600
2012-11-07	33.38	33.64	32.86	33.47	2758471
2012-11-08	33.76	33.76	32.90	32.97	1875186
2012-11-09	32.90	33.46	32.61	33.03	1716280
2012-11-12	33.14	33.51	32.77	32.84	1046181
2012-11-13	32.51	32.96	32.27	32.50	1665829
2012-11-14	32.60	32.60	31.57	31.68	2268862
2012-11-15	31.51	32.01	31.47	31.78	2004363
2012-11-16	31.83	32.22	31.65	32.05	1967125
2012-11-19	32.46	33.14	32.44	33.11	1901870
2012-11-20	33.04	33.42	32.81	33.25	1741732
2012-11-21	33.81	33.95	33.32	33.90	2360857
2012-11-23	34.05	34.66	34.00	34.60	1249367
2012-11-26	34.42	34.81	34.27	34.68	2228992
2012-11-27	34.94	34.94	34.22	34.23	1540249
2012-11-28	33.93	34.49	33.80	34.42	1262585
2012-11-29	34.75	35.27	34.72	34.97	1406578
2012-11-30	35.05	35.11	34.54	34.55	2103634
2012-12-03	34.74	34.92	34.51	34.53	1134751
2012-12-04	34.47	34.84	34.20	34.36	1508636
2012-12-05	34.60	35.63	34.19	35.47	3525531
2012-12-06	35.73	36.00	35.58	35.94	2238081
2012-12-07	36.04	36.39	35.96	36.34	2214434
2012-12-10	36.32	36.59	36.16	36.54	1595282
2012-12-11	36.56	36.84	36.36	36.59	2851401
2012-12-12	36.79	36.79	36.25	36.37	3159689
2012-12-13	36.41	36.58	35.84	35.95	1862131
2012-12-14	36.15	36.57	35.84	36.36	1977187
2012-12-17	36.51	36.52	36.09	36.38	2121985
2012-12-18	36.53	36.57	36.25	36.55	2053651
2012-12-19	36.43	36.81	36.36	36.41	1812013
2012-12-20	36.39	36.73	36.09	36.39	1904002
2012-12-21	35.91	36.08	35.73	35.80	3146390
2012-12-24	35.76	36.07	35.68	36.06	597365
2012-12-26	36.48	36.57	35.88	35.92	1144311
2012-12-27	35.89	36.26	35.62	36.02	1089827
2012-12-28	35.73	35.92	35.47	35.48	1098637
2012-12-31	35.47	36.14	35.34	36.04	1522176
2013-01-02	37.03	37.41	36.84	37.30	2252349
2013-01-03	37.33	37.33	36.74	36.87	1728387
2013-01-04	37.05	37.21	36.67	37.20	1519820
2013-01-07	37.22	37.55	37.01	37.46	1648935
2013-01-08	37.37	37.42	36.84	36.93	1564262
2013-01-09	37.12	37.58	37.10	37.35	2885851
2013-01-10	37.67	37.77	37.29	37.48	1608717
2013-01-11	37.48	37.56	37.15	37.55	1430274
2013-01-14	37.69	38.34	37.67	38.14	1847501
2013-01-15	38.08	38.57	37.98	38.55	2087589
2013-01-16	38.32	38.43	38.15	38.43	1625928
2013-01-17	38.55	38.86	38.34	38.74	1941644
2013-01-18	38.87	39.29	38.79	39.28	1964388
2013-01-22	39.45	39.71	39.10	39.62	2226419
2013-01-23	39.62	40.01	39.60	39.94	2330747
2013-01-24	39.80	39.85	39.08	39.24	3255440
2013-01-25	39.29	39.41	38.90	39.27	2139271
2013-01-28	38.20	38.31	37.41	37.49	4291388
2013-01-29	37.31	37.70	37.30	37.46	3098812
2013-01-30	37.40	37.63	36.90	37.31	2297207
2013-01-31	37.23	37.89	37.19	37.50	2114093
2013-02-01	37.91	38.04	37.22	37.92	2093702
2013-02-04	37.70	38.06	37.49	37.72	1506321
2013-02-05	37.89	38.39	37.89	38.11	1840469
2013-02-06	38.12	38.83	38.09	38.76	2124679
2013-02-07	38.81	38.81	38.24	38.43	1264317
2013-02-08	38.51	39.08	38.51	38.90	1838088
2013-02-11	38.55	38.61	38.02	38.21	1528769
2013-02-12	38.10	38.28	37.94	38.10	1158299
2013-02-13	38.21	38.30	37.90	38.08	1356058
2013-02-14	38.03	38.53	37.94	38.32	1416333
2013-02-15	38.30	38.31	37.62	37.76	1269791
2013-02-19	37.76	37.76	36.61	36.73	3138474
2013-02-20	36.56	36.64	35.63	35.69	3152145
2013-02-21	35.36	35.65	34.89	35.18	2304342
2013-02-22	35.43	35.47	34.68	34.98	1917042
2013-02-25	35.11	35.29	34.55	34.60	2463230
2013-02-26	34.74	35.99	34.74	35.75	3693499
2013-02-27	35.79	36.26	35.60	36.09	1448101
2013-02-28	36.12	36.31	35.83	35.97	2118863
2013-03-01	35.67	35.91	35.33	35.55	2100573
2013-03-04	35.40	35.62	35.07	35.60	2016278
2013-03-05	35.65	36.12	35.65	35.88	2045945
2013-03-06	35.89	36.11	35.58	35.96	1758053
2013-03-07	36.11	36.31	35.55	35.76	1493846
2013-03-08	35.93	36.17	35.79	36.11	1286792
2013-03-11	36.03	36.03	35.52	35.90	1564482
2013-03-12	35.92	36.40	35.80	36.07	1251968
2013-03-13	36.04	36.07	35.18	35.22	1831959
2013-03-14	35.17	35.35	34.90	35.26	1777048
2013-03-15	35.22	35.38	34.82	34.97	2628191
2013-03-18	34.67	34.97	34.25	34.44	2015738
2013-03-19	34.37	34.56	33.73	34.02	2140903
2013-03-20	34.07	34.51	33.88	34.34	1480170
2013-03-21	34.23	34.48	34.13	34.14	1140087
2013-03-22	34.11	34.39	33.99	34.30	1343417
2013-03-25	34.34	34.63	34.16	34.37	1628606
2013-03-26	34.46	34.74	34.31	34.70	1246525
2013-03-27	34.49	35.14	34.13	35.13	1819193
2013-03-28	35.04	35.82	34.78	35.76	2800708
2013-04-01	35.72	35.74	35.15	35.43	1935985
2013-04-02	35.48	35.60	34.36	34.54	2393516
2013-04-03	34.51	34.54	32.96	33.23	3305897
2013-04-04	33.32	33.87	33.06	33.27	1985944
2013-04-05	32.88	33.93	31.65	33.83	3436161
2013-04-08	34.32	34.50	33.48	33.58	3456659
2013-04-09	33.73	34.64	33.72	34.30	2769009
2013-04-10	34.37	34.66	34.37	34.51	2085678
2013-04-11	34.45	34.49	33.95	34.12	1237112
2013-04-12	33.86	33.94	32.99	33.13	1895153
2013-04-15	32.11	32.16	30.52	30.63	4566129
2013-04-16	31.08	31.63	30.78	31.22	2462097
2013-04-17	30.69	30.70	29.27	29.83	3904869
2013-04-18	29.79	30.41	29.33	29.98	2751023
2013-04-19	29.97	30.47	29.63	30.45	4414770
2013-04-22	30.42	30.92	30.23	30.81	2052393
2013-04-23	30.78	30.85	30.27	30.57	2191260
2013-04-24	30.77	31.25	30.76	31.17	1983488
2013-04-25	31.74	32.62	31.63	31.96	2780759
2013-04-26	31.84	31.94	31.02	31.31	1997176
2013-04-29	31.98	31.98	31.15	31.32	1450333
2013-04-30	31.24	31.73	30.73	31.73	1983359
2013-05-01	31.58	31.76	31.11	31.42	2005082
2013-05-02	31.61	31.63	31.10	31.24	1827310
2013-05-03	32.28	32.80	32.04	32.64	2614065
2013-05-06	32.42	32.64	31.97	32.21	1951443
2013-05-07	32.03	32.34	31.43	31.78	2178539
2013-05-08	32.07	32.67	32.00	32.51	2332541
2013-05-09	32.48	32.54	31.78	31.85	1819629
2013-05-10	31.77	31.97	31.27	31.71	1243862
2013-05-13	31.58	31.72	31.05	31.14	1539694
2013-05-14	30.62	31.22	30.58	30.83	1672165
2013-05-15	30.61	30.98	30.41	30.73	1854425
2013-05-16	30.47	30.91	30.25	30.44	1671106
2013-05-17	30.66	31.47	30.60	31.47	2050116
2013-05-20	31.41	31.58	31.01	31.29	1660552
2013-05-21	31.35	31.57	31.11	31.25	1445593
2013-05-22	31.50	32.29	30.95	31.17	2396533
2013-05-23	30.46	30.55	29.78	30.19	3029148
2013-05-24	29.96	30.06	29.61	29.95	1754183
2013-05-28	30.25	30.49	30.08	30.30	1254557
2013-05-29	29.92	30.07	29.54	29.87	1945739
2013-05-30	30.03	30.86	29.79	30.54	2037935
2013-05-31	30.26	30.34	29.64	29.65	2292299
2013-06-03	29.86	30.29	29.77	30.12	1412210
2013-06-04	29.97	30.19	29.88	30.14	1487801
2013-06-05	30.02	30.09	29.39	29.47	1288872
2013-06-06	29.52	29.88	29.31	29.85	1750521
2013-06-07	29.79	29.96	29.39	29.81	1510049
2013-06-10	29.70	29.99	29.34	29.58	1718899
2013-06-11	29.05	29.13	28.20	28.26	3562499
2013-06-12	28.51	28.53	27.85	27.86	2564653
2013-06-13	27.84	28.87	27.80	28.79	2325218
2013-06-14	28.87	28.97	28.10	28.31	1885151
2013-06-17	28.51	28.68	28.35	28.41	1880632
2013-06-18	28.32	28.51	28.21	28.33	1033632
2013-06-19	28.23	28.34	27.53	27.54	1851075
2013-06-20	26.95	27.21	26.56	26.90	2290875
2013-06-21	27.25	27.31	26.50	26.77	2669600
2013-06-24	26.37	26.39	25.29	25.76	2929293
2013-06-25	26.03	26.27	25.81	25.90	2679463
2013-06-26	26.07	26.08	25.62	25.78	1647863
2013-06-27	25.95	26.33	25.70	26.26	2167243
2013-06-28	26.03	26.38	25.91	26.29	2535258
2013-07-01	26.77	26.82	26.30	26.35	2188390
2013-07-02	26.29	26.29	25.61	25.88	1939314
2013-07-03	25.82	26.22	25.61	26.02	1129211
2013-07-05	26.06	26.06	25.35	25.66	1172668
2013-07-08	25.71	25.79	25.28	25.41	1725055
2013-07-09	25.63	25.82	25.40	25.45	1765392
2013-07-10	25.49	25.88	25.46	25.66	1652603
2013-07-11	26.48	26.86	26.29	26.47	1986441
2013-07-12	26.39	26.40	25.68	26.08	1635771
2013-07-15	26.08	26.46	25.73	26.42	1631151
2013-07-16	26.58	26.68	26.39	26.62	1363093
2013-07-17	26.84	26.88	26.22	26.33	2012528
2013-07-18	26.61	27.17	26.56	27.05	1572685
2013-07-19	26.94	26.99	26.35	26.59	1702357
2013-07-22	26.77	27.36	26.65	27.27	1523191
2013-07-23	27.47	27.83	27.21	27.73	2241970
2013-07-24	27.68	27.68	26.48	26.62	1903076
2013-07-25	26.41	26.78	26.25	26.44	1767366
2013-07-26	26.21	26.84	26.18	26.78	1211806
2013-07-29	26.63	26.71	26.42	26.44	1069248
2013-07-30	26.39	26.44	25.49	25.60	2467097
2013-07-31	25.57	25.60	24.80	24.82	3997060
2013-08-01	25.15	25.16	24.95	25.01	3429331
2013-08-02	25.06	25.44	24.83	25.40	3568493
2013-08-05	25.32	25.40	24.92	25.09	1816219
2013-08-06	25.08	25.08	24.76	24.87	1791709
2013-08-07	24.75	24.94	24.51	24.65	1586518
2013-08-08	25.06	26.47	25.06	26.27	2807792
2013-08-09	26.40	27.60	26.25	27.41	3959632
2013-08-12	27.37	28.04	27.33	28.04	3250656
2013-08-13	28.05	28.17	26.82	26.95	2553118
2013-08-14	27.05	27.92	26.99	27.88	2601218
2013-08-15	27.53	28.21	27.41	27.99	3172231
2013-08-16	27.92	28.08	27.39	27.41	2361634
2013-08-19	27.34	27.53	26.88	26.92	1240823
2013-08-20	26.92	27.39	26.80	27.33	1161023
2013-08-21	27.08	27.09	26.51	26.54	1758322
2013-08-22	26.97	27.33	26.94	27.22	1328529
2013-08-23	27.25	27.60	27.00	27.23	1249374
2013-08-26	27.26	27.44	26.97	26.99	1015461
2013-08-27	26.82	26.85	26.22	26.30	1671637
2013-08-28	26.21	26.56	26.10	26.10	1323153
2013-08-29	26.09	26.40	26.00	26.08	1525306
2013-08-30	26.05	26.32	26.03	26.18	2196922
2013-09-03	26.75	26.92	26.09	26.42	1799659
2013-09-04	26.19	26.23	25.84	26.07	2135510
2013-09-05	25.98	26.31	25.93	26.00	1161972
2013-09-06	26.20	26.62	26.19	26.40	1285345
2013-09-09	26.55	27.05	26.39	26.95	1555227
2013-09-10	27.24	27.32	26.78	27.00	1307053
2013-09-11	26.80	27.61	26.57	27.57	1593840
2013-09-12	27.22	27.23	26.68	26.77	1360648
2013-09-13	26.76	26.78	26.12	26.19	1734052
2013-09-16	26.43	27.12	26.42	27.07	2571482
2013-09-17	27.21	27.46	27.08	27.38	1682870
2013-09-18	27.41	28.78	27.20	28.70	2595081
2013-09-19	28.87	28.87	27.78	28.17	1995138
2013-09-20	27.96	27.99	27.18	27.18	1486085
2013-09-23	27.06	27.70	27.04	27.39	1399740
2013-09-24	27.22	27.33	26.79	26.82	1551973
2013-09-25	26.94	27.07	26.43	26.56	2185075
2013-09-26	26.62	26.94	26.62	26.81	1014970
2013-09-27	26.65	26.80	26.14	26.50	1791693
2013-09-30	26.10	26.42	25.88	25.93	2232339
2013-10-01	25.70	26.30	25.70	26.18	1301429
2013-10-02	25.99	26.15	25.75	25.91	2246205
2013-10-03	25.91	26.04	25.63	25.65	1857979
2013-10-04	25.70	25.97	25.62	25.71	1652945
2013-10-07	25.62	26.00	25.62	25.81	963943
2013-10-08	25.72	25.83	25.22	25.31	1420767
2013-10-09	25.23	25.65	25.22	25.24	2278226
2013-10-10	25.44	25.84	25.34	25.78	1439111
2013-10-11	25.68	26.24	25.51	26.12	1150681
2013-10-14	26.02	27.12	25.95	26.90	1947723
2013-10-15	26.73	26.91	26.49	26.55	2145162
2013-10-16	26.55	26.96	26.54	26.81	1143914
2013-10-17	26.94	27.43	26.90	27.26	1355578
2013-10-18	27.47	27.48	26.89	27.09	1055360
2013-10-21	27.16	27.29	26.96	27.08	1094422
2013-10-22	27.46	28.31	27.35	28.12	2290644
2013-10-23	27.74	27.78	27.41	27.64	1331930
2013-10-24	27.76	28.08	27.61	27.83	1192522
2013-10-25	27.76	27.89	27.34	27.58	1256521
2013-10-28	27.56	28.00	27.42	27.60	2313068
2013-10-29	27.72	27.89	27.21	27.35	1899427
2013-10-30	27.39	27.59	26.74	26.90	1453757
2013-10-31	26.81	26.99	26.60	26.61	1852088
2013-11-01	26.60	27.10	26.38	27.00	1777658
2013-11-04	27.11	27.41	26.97	27.03	1419620
2013-11-05	26.83	27.02	26.45	26.72	1842936
2013-11-06	27.08	27.35	26.90	27.22	2214722
2013-11-07	27.30	27.30	26.48	26.50	1519849
2013-11-08	26.34	26.76	26.06	26.74	2631212
2013-11-11	26.66	26.66	26.21	26.37	1421564
2013-11-12	26.15	26.33	25.71	25.90	1549960
2013-11-13	25.59	25.62	25.22	25.56	3393449
2013-11-14	25.51	25.92	25.50	25.78	2180017
2013-11-15	25.84	25.99	25.56	25.62	1620008
2013-11-18	25.58	25.66	25.26	25.35	2197571
2013-11-19	25.41	25.45	24.82	24.98	2640882
2013-11-20	24.93	25.18	24.65	24.77	2641462
2013-11-21	24.84	25.01	24.54	24.82	1969899
2013-11-22	24.77	24.80	24.21	24.44	2590550
2013-11-25	24.45	24.51	24.01	24.05	2051233
2013-11-26	23.91	23.92	23.32	23.73	3170847
2013-11-27	23.80	24.31	23.78	23.85	2189181
2013-11-29	24.13	24.23	23.86	23.89	1291516
2013-12-02	23.85	23.99	23.65	23.68	2340296
2013-12-03	23.55	23.83	23.52	23.68	2188112
2013-12-04	23.68	23.96	23.60	23.80	2282135
2013-12-05	23.56	23.72	23.42	23.59	3210803
2013-12-06	23.88	24.05	23.67	23.81	1910892
2013-12-09	23.88	24.45	23.85	24.37	1919277
2013-12-10	24.42	24.89	24.40	24.71	3215288
2013-12-11	24.72	24.73	24.03	24.03	2957405
2013-12-12	23.85	23.97	23.51	23.72	2393077
2013-12-13	23.88	24.27	23.87	24.25	2574407
2013-12-16	24.35	24.96	24.33	24.93	2750644
2013-12-17	25.05	25.46	24.70	24.94	2982918
2013-12-18	25.37	25.73	25.14	25.67	3494215
2013-12-19	25.51	25.88	25.49	25.73	2275012
2013-12-20	26.17	26.52	26.00	26.13	4700695
2013-12-23	26.29	26.37	25.77	25.93	2018703
2013-12-24	25.98	26.26	25.90	26.23	648150
2013-12-26	26.33	26.41	25.99	26.31	1326446
2013-12-27	26.46	26.64	26.37	26.57	1206094
2013-12-30	26.85	27.11	26.77	27.07	2259544
2013-12-31	27.13	27.35	27.07	27.33	1883971
2014-01-02	27.40	28.12	27.34	27.83	3527278
2014-01-03	27.77	27.83	27.17	27.19	2323484
2014-01-06	27.20	27.22	26.62	26.82	2556550
2014-01-07	26.76	26.86	26.48	26.50	2061271
2014-01-08	26.38	26.62	26.14	26.45	2875475
2014-01-09	26.33	26.40	25.89	25.96	1753873
2014-01-10	26.03	26.42	26.03	26.30	1526607
2014-01-13	26.23	26.57	26.13	26.48	2686771
2014-01-14	26.82	27.36	26.81	27.02	2330967
2014-01-15	27.02	27.42	27.01	27.26	2458877
2014-01-16	27.35	27.55	27.25	27.43	2040001
2014-01-17	27.52	27.93	27.51	27.93	2437256
2014-01-21	27.98	27.99	27.38	27.49	2299080
2014-01-22	27.45	27.60	27.23	27.55	2032201
2014-01-23	27.38	27.76	27.32	27.48	2355762
2014-01-24	27.21	27.38	26.37	26.58	4204470
2014-01-27	26.73	26.88	26.30	26.43	3936625
2014-01-28	26.55	26.62	26.31	26.55	1841604
2014-01-29	26.35	26.79	26.27	26.52	1335014
2014-01-30	26.65	26.79	26.35	26.58	1603392
2014-01-31	26.29	26.81	26.14	26.63	1990768
2014-02-03	26.78	26.80	26.16	26.25	3935327
2014-02-04	26.30	26.65	26.20	26.54	2378593
2014-02-05	26.50	27.20	26.48	26.89	2009631
2014-02-06	26.94	27.27	26.71	27.07	1833145
2014-02-07	27.33	28.53	27.22	28.48	2847374
2014-02-10	28.52	29.30	28.43	29.01	3834363
2014-02-11	28.96	30.40	28.46	30.29	4349132
2014-02-12	30.46	30.91	29.66	29.84	3317675
2014-02-13	29.48	30.15	29.45	30.12	2463692
2014-02-14	30.22	31.16	30.22	30.77	3610583
2014-02-18	30.79	31.09	30.54	30.68	2029354
2014-02-19	30.52	30.60	30.01	30.04	2187902
2014-02-20	30.03	30.24	29.77	30.19	1353564
2014-02-21	30.34	30.38	30.01	30.18	1282966
2014-02-24	30.04	30.07	29.56	29.64	1722241
2014-02-25	29.51	29.63	28.93	29.04	2378170
2014-02-26	29.09	29.40	29.00	29.10	2651674
2014-02-27	29.22	29.42	29.00	29.22	1595131
2014-02-28	29.20	29.32	28.94	29.04	1220243
2014-03-03	28.78	29.03	28.69	28.89	1151603
2014-03-04	29.23	29.28	28.76	28.84	2464912
2014-03-05	28.80	29.31	28.60	29.20	1671795
2014-03-06	29.30	29.79	29.30	29.52	1163858
2014-03-07	29.03	29.07	27.37	27.61	4500254
2014-03-10	27.09	27.11	26.30	26.63	3356971
2014-03-11	26.76	27.01	25.95	26.12	3420603
2014-03-12	26.11	26.60	26.07	26.38	2441156
2014-03-13	26.60	26.70	25.91	26.31	2839995
2014-03-14	26.41	26.59	26.24	26.52	1836096
2014-03-17	26.54	26.72	26.18	26.34	1359621
2014-03-18	26.28	26.64	26.14	26.51	1260026
2014-03-19	26.26	26.28	25.57	25.80	2824497
2014-03-20	25.48	25.97	25.47	25.82	1475592
2014-03-21	26.12	26.48	25.99	26.09	2251436
2014-03-24	26.20	26.41	25.94	26.09	1192436
2014-03-25	26.42	27.01	26.42	26.65	2035559
2014-03-26	26.74	26.90	25.80	25.83	2056375
2014-03-27	25.86	26.40	25.86	26.29	1851112
2014-03-28	26.91	27.75	26.81	27.63	2899379
2014-03-31	27.74	27.96	27.58	27.71	2213412
2014-04-01	27.81	28.23	27.73	28.19	2298539
2014-04-02	28.32	28.58	28.16	28.48	2230903
2014-04-03	28.38	28.69	28.33	28.60	1929246
2014-04-04	28.88	29.10	28.60	28.69	2372615
2014-04-07	28.59	29.00	28.54	28.86	1832318
2014-04-08	28.94	29.38	28.91	29.14	2059235
2014-04-09	29.17	29.26	28.68	29.22	2213514
2014-04-10	29.12	29.34	28.98	29.27	2208661
2014-04-11	29.04	29.17	28.40	28.60	2405739
2014-04-14	28.86	29.06	28.60	28.87	1298693
2014-04-15	28.32	28.36	27.35	27.90	3027399
2014-04-16	28.17	28.48	28.01	28.41	1365797
2014-04-17	28.31	28.55	28.20	28.40	735252
2014-04-21	28.36	28.54	28.05	28.32	770300
2014-04-22	28.30	28.77	28.17	28.66	1531904
2014-04-23	28.59	28.62	28.24	28.57	1602387
2014-04-24	28.41	28.89	28.41	28.75	1519418
2014-04-25	28.82	28.82	28.20	28.36	1095917
2014-04-28	28.09	28.29	27.81	28.23	1411709
2014-04-29	28.39	28.87	28.29	28.77	1277004
2014-04-30	28.60	28.91	28.40	28.69	1841999
2014-05-01	28.49	28.59	27.86	27.98	986275
2014-05-02	27.96	28.42	27.85	28.01	1406272
2014-05-05	27.90	27.90	27.38	27.47	1926292
2014-05-06	27.43	27.68	27.31	27.32	1842581
2014-05-07	27.33	27.41	27.14	27.30	1522226
2014-05-08	27.31	27.43	27.13	27.27	2044759
2014-05-09	27.24	27.41	26.95	27.15	1844499
2014-05-12	27.85	28.78	27.61	28.41	2539096
2014-05-13	28.41	28.51	27.96	28.02	1615823
2014-05-14	28.20	29.30	28.19	29.17	2283535
2014-05-15	29.00	29.21	28.37	28.60	2148601
2014-05-16	28.37	28.93	28.21	28.70	1507299
2014-05-19	28.53	28.88	28.52	28.66	1596610
2014-05-20	28.50	28.72	28.35	28.41	1177185
2014-05-21	28.40	28.60	28.14	28.45	1775099
2014-05-22	28.48	28.88	28.48	28.74	1248956
2014-05-23	28.74	29.20	28.72	28.97	1605448
2014-05-27	29.13	29.15	28.41	28.50	1812212
2014-05-28	28.39	28.39	27.84	28.09	1542345
2014-05-29	28.08	28.42	28.08	28.35	1796403
2014-05-30	28.10	28.40	27.87	28.29	2544330
2014-06-02	28.36	28.54	28.08	28.49	1187581
2014-06-03	28.30	28.54	28.21	28.33	1513131
2014-06-04	28.14	28.20	27.55	27.80	2042239
2014-06-05	27.93	28.11	27.77	27.85	1833191
2014-06-06	27.86	27.89	27.49	27.50	2006714
2014-06-09	27.51	27.77	27.51	27.71	1609092
2014-06-10	27.61	27.79	27.56	27.66	1159919
2014-06-11	27.59	27.66	27.42	27.55	2054119
2014-06-12	27.27	27.53	27.14	27.27	1269704
2014-06-13	27.26	27.47	27.03	27.35	1200414
2014-06-16	27.35	27.62	27.35	27.37	1026564
2014-06-17	27.05	27.47	27.00	27.42	1251946
2014-06-18	27.49	28.40	27.40	28.34	1889126
2014-06-19	28.50	28.73	28.12	28.13	1385456
2014-06-20	28.07	28.44	27.89	28.39	1157537
2014-06-23	28.56	29.25	28.53	29.15	1636904
2014-06-24	29.08	29.08	28.32	28.35	1256032
2014-06-25	28.35	28.40	28.11	28.26	1429490
2014-06-26	28.29	28.41	28.11	28.28	800899
2014-06-27	28.22	28.51	28.18	28.32	1266360
2014-06-30	28.30	28.93	28.10	28.91	1514900
2014-07-01	29.10	29.62	29.07	29.16	1841503
2014-07-02	29.32	30.21	29.27	30.08	2766185
2014-07-03	30.10	31.40	30.01	31.14	2570546
2014-07-07	31.38	31.87	31.21	31.63	3574019
2014-07-08	31.16	32.27	31.14	31.93	2997843
2014-07-09	32.08	32.18	31.63	31.88	1704978
2014-07-10	31.60	31.96	31.42	31.57	2128119
2014-07-11	31.43	31.54	31.17	31.39	1923273
2014-07-14	31.38	31.57	31.18	31.51	1435651
2014-07-15	31.46	31.74	31.07	31.23	1779654
2014-07-16	31.49	31.88	31.27	31.57	1765884
2014-07-17	31.38	31.41	30.89	30.94	1725417
2014-07-18	30.92	31.02	30.64	30.77	1406798
2014-07-21	30.76	31.05	30.65	30.88	822531
2014-07-22	31.18	31.46	30.88	31.06	1171092
2014-07-23	31.40	31.57	31.17	31.43	1204430
2014-07-24	31.59	32.17	31.58	31.65	1912794
2014-07-25	31.53	31.81	31.32	31.63	1366072
2014-07-28	31.68	31.80	31.41	31.58	1321641
2014-07-29	31.51	31.62	31.25	31.25	1723596
2014-07-30	31.25	31.40	30.97	31.23	2231988
2014-07-31	31.08	31.43	30.78	31.28	1626044
2014-08-01	31.11	31.83	30.65	30.77	2712879
2014-08-04	30.84	31.61	30.80	31.53	2277488
2014-08-05	31.46	31.88	31.14	31.31	2709338
2014-08-06	30.40	31.02	30.40	30.71	2862071
2014-08-07	30.64	30.94	30.26	30.55	1863487
2014-08-08	30.51	30.72	30.22	30.41	1365240
2014-08-11	30.48	31.06	30.40	30.54	2269526
2014-08-12	30.47	31.14	30.31	30.86	1713605
2014-08-13	30.62	30.68	30.08	30.32	2492624
2014-08-14	30.10	30.21	29.68	30.04	2566596
2014-08-15	30.04	30.32	29.82	30.23	1395276
2014-08-18	30.27	30.64	30.25	30.60	1147736
2014-08-19	30.58	30.58	30.18	30.27	1825225
2014-08-20	30.31	30.57	30.07	30.37	2172095
2014-08-21	30.23	30.27	29.35	29.84	2470618
2014-08-22	29.80	30.68	29.44	30.52	3657270
2014-08-25	30.63	30.75	30.11	30.39	1841401
2014-08-26	30.38	31.22	30.38	31.10	2059647
2014-08-27	31.09	31.38	30.80	31.23	2053649
2014-08-28	31.18	31.19	30.57	30.87	2125750
2014-08-29	30.95	31.40	30.89	31.23	1439598
2014-09-02	31.17	31.23	30.77	30.89	1347443
2014-09-03	31.01	31.44	31.01	31.07	1547652
2014-09-04	31.19	31.45	31.09	31.21	1375732
2014-09-05	31.27	31.38	31.04	31.34	962401
2014-09-08	31.25	31.46	30.51	30.59	2539952
2014-09-09	30.35	30.64	30.08	30.41	2264731
2014-09-10	30.38	30.38	29.73	30.10	2858995
2014-09-11	29.88	30.52	29.74	30.44	1670373
2014-09-12	30.44	30.79	30.21	30.39	1963465
2014-09-15	30.38	30.69	30.12	30.32	1808004
2014-09-16	30.27	31.19	30.14	30.97	1684219
2014-09-17	31.15	31.16	30.62	30.65	1089798
2014-09-18	30.63	30.94	30.57	30.81	1388854
2014-09-19	30.80	30.88	29.52	30.08	2310249
2014-09-22	29.50	29.51	28.03	28.08	5523956
2014-09-23	28.45	28.65	28.11	28.31	2631918
2014-09-24	28.59	28.85	28.37	28.71	1825399
2014-09-25	28.51	28.52	28.02	28.22	1396796
2014-09-26	28.12	28.52	27.98	28.34	1714901
2014-09-29	28.02	28.51	27.80	28.41	2027059
2014-09-30	28.36	28.74	28.13	28.22	2424160
2014-10-01	28.24	28.41	27.84	27.93	2010323
2014-10-02	27.97	28.14	27.41	27.63	3141290
2014-10-03	27.61	27.65	27.21	27.57	2276428
2014-10-06	27.83	28.11	27.47	27.80	2078406
2014-10-07	27.61	27.80	27.25	27.25	1626883
2014-10-08	27.26	27.69	26.76	27.60	2999486
2014-10-09	27.66	27.74	26.81	26.82	2969914
2014-10-10	26.63	27.34	25.95	26.88	2925705
2014-10-13	27.34	27.82	26.73	26.76	2320840
2014-10-14	27.04	27.67	26.90	27.24	2814335
2014-10-15	26.91	27.61	26.60	27.33	2314583
2014-10-16	26.65	27.60	26.53	27.24	1598592
2014-10-17	27.46	27.81	27.33	27.43	1612517
2014-10-20	27.35	27.81	27.15	27.73	1280612
2014-10-21	28.05	28.89	27.86	28.64	2267921
2014-10-22	28.52	28.77	28.01	28.03	1349690
2014-10-23	28.15	28.18	27.71	27.88	1755422
2014-10-24	27.91	28.05	27.67	27.85	1199227
2014-10-27	27.57	27.81	27.29	27.61	1330447
2014-10-28	27.54	28.38	27.54	28.04	1655562
2014-10-29	28.13	28.25	27.20	27.41	2617300
2014-10-30	27.15	27.29	26.81	27.05	2797807
2014-10-31	26.72	27.41	26.24	27.40	2865543
2014-11-03	27.37	28.24	27.15	27.94	2871858
2014-11-04	27.73	27.93	27.61	27.67	1789299
2014-11-05	27.68	28.00	27.40	27.61	1545902
2014-11-06	27.49	27.98	27.40	27.61	1160858
2014-11-07	27.81	28.84	27.81	28.75	2794394
2014-11-10	28.92	29.02	28.43	28.44	1388089
2014-11-11	28.09	28.93	28.07	28.78	1137246
2014-11-12	28.76	29.00	28.44	28.56	1039954
2014-11-13	28.56	28.71	28.25	28.35	219155
2014-11-14	27.76	29.07	27.62	29.06	2022706
2014-11-17	28.91	29.16	28.59	28.92	1221576
2014-11-18	28.87	29.15	28.62	28.86	1252282
2014-11-19	28.50	28.58	28.22	28.42	1667233
2014-11-20	27.96	28.52	27.96	28.51	1552277
2014-11-21	29.40	30.26	29.36	29.83	2610458
2014-11-24	29.70	29.95	29.22	29.52	1739178
2014-11-25	29.49	29.67	29.22	29.34	1526310
2014-11-26	29.49	29.73	29.20	29.57	1488501
2014-11-28	29.01	29.02	28.14	28.51	2078971
2014-12-01	28.48	28.67	28.06	28.45	2774551
2014-12-02	28.27	28.78	28.17	28.25	2177032
2014-12-03	28.42	28.92	28.24	28.41	1848948
2014-12-04	28.34	28.70	28.13	28.58	2139963
2014-12-05	28.31	28.94	28.31	28.80	2357243
2014-12-08	28.53	28.76	27.96	28.10	1576127
2014-12-09	27.72	28.31	27.46	27.89	1696381
2014-12-10	27.66	27.90	27.42	27.47	1787114
2014-12-11	27.24	27.38	26.90	27.15	3048596
2014-12-12	26.90	27.05	26.33	26.36	2934843
2014-12-15	26.34	26.45	25.57	25.67	3164709
2014-12-16	25.58	25.95	24.71	24.83	4777259
2014-12-17	25.07	25.71	25.07	25.44	3057596
2014-12-18	25.83	26.33	25.70	26.32	2063470
2014-12-19	26.49	26.81	26.31	26.52	2536383
2014-12-22	26.50	26.60	25.94	26.02	1296847
2014-12-23	26.04	26.61	25.96	26.41	1616022
2014-12-24	26.33	26.65	26.15	26.56	602007
2014-12-26	26.75	27.13	26.74	26.90	753921
2014-12-29	26.96	27.23	26.81	26.88	1255634
2014-12-30	26.74	27.11	26.56	26.99	1437321
2014-12-31	27.06	27.11	26.67	26.84	1233920
2015-01-02	26.71	27.21	26.66	27.07	1321702
2015-01-05	26.57	26.62	25.61	25.74	1975230
2015-01-06	25.74	26.16	25.68	25.77	2422865
2015-01-07	25.83	26.34	25.68	26.22	1361458
2015-01-08	26.46	27.05	26.34	26.97	1225367
2015-01-09	26.99	27.18	26.87	27.02	926781
2015-01-12	26.58	26.75	25.99	26.55	1918812
2015-01-13	26.21	26.39	25.02	25.27	3778461
2015-01-14	23.65	24.41	22.47	24.33	8702720
2015-01-15	24.70	25.00	24.17	24.45	3672686
2015-01-16	24.65	25.88	24.59	25.79	3864587
2015-01-20	25.70	25.85	25.41	25.75	2399297
2015-01-21	25.76	26.54	25.62	26.47	2023824
2015-01-22	26.74	27.12	26.69	26.91	1779261
2015-01-23	26.33	26.47	25.79	25.82	1980632
2015-01-26	25.70	26.55	25.55	26.33	1818271
2015-01-27	25.18	25.99	25.13	25.68	2804184
2015-01-28	25.65	26.08	25.36	25.42	1762926
2015-01-29	25.38	25.44	24.87	25.34	2093848
2015-01-30	25.10	26.31	24.89	25.97	3179594
2015-02-02	26.15	26.53	25.73	26.05	2456936
2015-02-03	26.63	27.55	26.62	27.51	3611537
2015-02-04	27.19	28.45	27.12	27.81	3495694
2015-02-05	27.67	28.42	27.30	28.31	2829980
2015-02-06	27.78	28.13	27.67	27.73	1861555
2015-02-09	27.79	28.41	27.69	28.17	1331054
2015-02-10	27.94	28.27	27.66	28.12	1996289
2015-02-11	28.01	28.05	27.46	27.86	2722791
2015-02-12	28.33	28.70	28.27	28.68	1803010
2015-02-13	28.97	29.46	28.74	28.97	1552830
2015-02-17	28.61	29.20	28.59	29.00	1318558
2015-02-18	28.94	29.46	28.84	29.24	1241264
2015-02-19	29.01	29.07	28.64	28.73	1255272
2015-02-20	28.65	28.84	28.60	28.75	1095295
2015-02-23	28.37	28.73	28.20	28.63	1355015
2015-02-24	28.94	29.05	28.59	28.62	1379900
2015-02-25	28.74	28.76	28.46	28.62	1132823
2015-02-26	28.75	28.81	28.42	28.47	1391737
2015-02-27	28.62	28.82	28.34	28.34	1694821
2015-03-02	28.29	28.83	28.14	28.39	1829611
2015-03-03	28.38	28.62	28.11	28.14	1235104
2015-03-04	27.81	28.48	27.68	28.39	1415733
2015-03-05	28.27	28.65	28.00	28.04	1693877
2015-03-06	27.43	27.67	27.21	27.45	1901556
2015-03-09	27.55	27.70	27.26	27.51	1509530
2015-03-10	27.10	27.50	26.78	26.97	1988435
2015-03-11	26.96	27.62	26.60	27.52	1885177
2015-03-12	28.02	28.40	27.71	27.81	2043326
2015-03-13	27.63	27.69	27.15	27.59	1372987
2015-03-16	27.65	27.82	27.32	27.60	1059476
2015-03-17	27.41	27.99	27.41	27.78	1139356
2015-03-18	27.40	28.31	27.37	28.18	1604883
2015-03-19	28.07	28.23	27.82	28.00	1217727
2015-03-20	28.30	29.05	28.28	28.59	2983613
2015-03-23	28.87	29.02	28.44	28.93	1599231
2015-03-24	28.91	29.25	28.46	28.62	1891173
2015-03-25	28.86	28.91	28.23	28.23	1738652
2015-03-26	28.28	28.70	27.93	28.00	1713469
2015-03-27	27.73	27.89	26.66	26.97	4114293
2015-03-30	27.01	28.33	26.97	28.17	2241094
2015-03-31	27.59	27.85	27.41	27.78	1508401
2015-04-01	27.80	28.12	27.42	27.52	1586004
2015-04-02	27.33	27.81	27.32	27.78	995983
2015-04-06	28.01	28.24	27.86	28.10	1054581
2015-04-07	28.07	28.26	27.93	28.01	1082955
2015-04-08	28.41	28.47	28.04	28.09	824586
2015-04-09	27.89	28.04	27.65	27.68	1330893
2015-04-10	27.71	27.94	27.43	27.64	1584782
2015-04-13	27.71	27.84	27.33	27.60	1616001
2015-04-14	28.04	28.14	27.50	27.95	1220602
2015-04-15	28.02	28.69	27.91	28.60	1809492
2015-04-16	28.76	28.76	28.34	28.61	1093453
2015-04-17	28.43	28.64	28.37	28.56	1086994
2015-04-20	28.49	28.82	28.49	28.56	907235
2015-04-21	28.57	28.59	27.96	28.08	890690
2015-04-22	28.30	28.44	28.06	28.40	706550
2015-04-23	28.04	28.80	28.00	28.69	1079901
2015-04-24	29.01	29.49	28.96	29.45	2103253
2015-04-27	29.51	30.21	29.48	29.84	1966972
2015-04-28	30.11	30.79	30.07	30.77	2337133
2015-04-29	30.53	31.00	30.35	30.82	1726126
2015-04-30	30.58	31.21	30.38	31.01	2286918
2015-05-01	31.29	31.71	31.22	31.55	1386767
2015-05-04	31.70	31.70	31.05	31.07	1578044
2015-05-05	31.20	31.42	31.06	31.37	1859706
2015-05-06	31.41	31.53	30.90	31.06	1186923
2015-05-07	30.62	30.77	30.33	30.66	1543714
2015-05-08	30.94	31.14	30.56	30.89	1847341
2015-05-11	30.92	30.95	30.56	30.66	1077503
2015-05-12	30.63	31.29	30.44	30.80	2352606
2015-05-13	30.85	31.25	30.76	30.85	1049548
2015-05-14	31.12	31.45	30.91	31.41	1281904
2015-05-15	31.37	31.39	30.91	31.21	1066470
2015-05-18	30.80	30.96	30.50	30.68	1359003
2015-05-19	30.25	30.44	29.89	30.14	1325762
2015-05-20	30.21	30.79	30.21	30.58	1202518
2015-05-21	30.65	30.67	29.90	29.99	997241
2015-05-22	29.93	30.12	29.68	29.86	843546
2015-05-26	29.63	29.69	29.12	29.20	959990
2015-05-27	29.05	29.30	29.00	29.25	1288603
2015-05-28	29.25	29.25	28.76	29.03	910313
2015-05-29	29.00	29.28	28.57	28.58	1717609
2015-06-01	28.60	28.85	28.30	28.62	1104082
2015-06-02	28.68	29.72	28.68	29.41	1231969
2015-06-03	29.52	29.64	29.05	29.20	976011
2015-06-04	28.94	29.17	28.74	28.90	529939
2015-06-05	28.78	29.25	28.60	28.94	875253
2015-06-08	28.88	28.97	28.64	28.79	863673
2015-06-09	28.85	29.24	28.73	28.91	732112
2015-06-10	29.65	29.79	29.15	29.23	833348
2015-06-11	29.20	29.31	28.77	29.00	1486078
2015-06-12	28.99	29.32	28.87	29.23	594752
2015-06-15	28.75	28.89	28.55	28.70	1237242
2015-06-16	28.77	29.35	28.70	29.26	1034582
2015-06-17	29.32	29.32	28.65	29.02	1072483
2015-06-18	29.24	29.84	29.12	29.78	986233
2015-06-19	29.56	29.56	28.66	28.70	1474398
2015-06-22	28.72	28.85	28.46	28.54	1170152
2015-06-23	28.63	28.98	28.43	28.70	1490547
2015-06-24	28.94	29.82	28.94	29.57	1787651
2015-06-25	29.51	29.71	28.85	28.87	1246678
2015-06-26	28.87	29.18	28.69	29.08	2820070
2015-06-29	28.77	29.12	28.72	28.75	845704
2015-06-30	28.75	28.80	27.88	28.00	2212389
2015-07-01	28.02	28.10	27.65	27.83	1400516
2015-07-02	27.98	28.20	27.75	28.14	1403491
2015-07-06	27.48	28.06	27.46	27.66	1559975
2015-07-07	27.08	27.62	26.22	27.52	2395225
2015-07-08	27.39	27.77	26.87	26.92	1691743
2015-07-09	27.22	27.53	26.81	26.81	987888
2015-07-10	27.37	27.59	27.03	27.11	818127
2015-07-13	27.19	27.99	27.02	27.91	874307
2015-07-14	27.78	27.88	27.44	27.80	1429821
2015-07-15	27.73	27.73	27.41	27.53	1182931
2015-07-16	27.67	27.92	27.50	27.58	1135759
2015-07-17	27.33	27.48	26.82	27.09	1362936
2015-07-20	26.71	27.04	26.45	26.49	1018892
2015-07-21	26.62	27.41	26.54	26.99	1814005
2015-07-22	26.46	26.89	26.24	26.38	2012631
2015-07-23	26.52	26.66	25.63	26.10	2518798
2015-07-24	25.83	25.84	25.13	25.65	3660515
2015-07-27	25.12	25.70	24.78	24.84	2026235
2015-07-28	25.21	26.25	24.82	25.99	2532389
2015-07-29	25.89	26.77	25.76	26.61	2314748
2015-07-30	26.57	26.58	25.81	26.08	2373926
2015-07-31	26.42	26.71	26.09	26.52	1424673
2015-08-03	26.24	26.47	25.71	25.78	1968091
2015-08-04	26.12	26.57	26.06	26.47	1856174
2015-08-05	26.70	27.03	26.18	26.20	2597994
2015-08-06	26.06	26.85	25.85	26.83	1944057
2015-08-07	26.62	26.96	26.06	26.18	1660845
2015-08-10	26.08	27.45	25.91	27.29	1652796
2015-08-11	26.60	26.60	25.67	26.33	2415774
2015-08-12	26.02	26.44	25.89	26.40	2357874
2015-08-13	26.20	26.43	25.95	26.09	1909205
2015-08-14	26.13	26.48	25.93	26.28	1576223
2015-08-17	26.10	26.42	25.90	26.34	1231725
2015-08-18	25.94	25.97	25.03	25.69	2894754
2015-08-19	25.19	25.65	24.97	25.41	2594991
2015-08-20	25.58	25.90	25.38	25.41	1618459
2015-08-21	25.28	25.55	24.63	24.65	2223942
2015-08-24	22.66	24.54	22.28	23.67	5991936
2015-08-25	24.59	24.60	23.30	23.33	2739560
2015-08-26	23.83	23.88	22.76	23.23	3409017
2015-08-27	23.78	26.07	23.61	25.63	4237332
2015-08-28	25.65	26.57	25.64	26.03	2665120
2015-08-31	24.83	25.68	24.46	25.38	3302438
2015-09-01	24.37	24.88	24.11	24.22	2691512
2015-09-02	24.82	25.20	24.27	25.17	2229949
2015-09-03	25.20	26.33	25.20	25.84	1945889
2015-09-04	25.24	25.80	24.93	25.10	1428497
2015-09-08	26.17	26.50	25.72	26.41	1934073
2015-09-09	27.02	27.42	26.08	26.19	2060155
2015-09-10	26.41	26.84	26.15	26.79	1900219
2015-09-11	26.74	26.84	26.38	26.83	1116477
2015-09-14	26.62	26.80	26.09	26.38	1561069
2015-09-15	26.36	26.89	26.23	26.50	2031076
2015-09-16	26.61	27.12	26.61	26.91	1789863
2015-09-17	26.76	27.40	26.65	26.82	1598802
2015-09-18	26.35	26.43	25.76	25.83	3116331
2015-09-21	25.98	26.04	25.63	25.74	1158410
2015-09-22	25.00	25.64	24.70	25.38	2292026
2015-09-23	25.50	25.59	25.04	25.10	1587955
2015-09-24	24.82	25.67	24.76	25.57	1770428
2015-09-25	25.69	25.85	25.23	25.39	1683299
2015-09-28	24.68	24.83	24.34	24.64	2138113
2015-09-29	24.61	24.86	24.33	24.84	2044745
2015-09-30	25.31	25.50	24.88	25.44	2055190
2015-10-01	25.91	26.29	25.48	25.90	2189367
2015-10-02	25.79	26.28	25.46	26.28	1968084
2015-10-05	26.47	27.04	26.37	26.99	1378416
2015-10-06	26.72	27.51	26.69	27.30	2111878
2015-10-07	28.11	28.25	27.31	27.50	2125433
2015-10-08	27.49	27.72	27.01	27.54	2264353
2015-10-09	28.22	28.78	28.15	28.71	2859478
2015-10-12	28.80	28.80	27.90	28.40	1509102
2015-10-13	27.95	28.29	27.63	27.95	1095786
2015-10-14	28.16	28.34	27.81	28.00	1260415
2015-10-15	27.80	28.04	27.62	27.94	1274420
2015-10-16	27.86	27.86	27.24	27.39	1219090
2015-10-19	27.08	27.41	26.83	27.11	1449988
2015-10-20	27.05	27.33	26.78	27.17	1371664
2015-10-21	27.25	27.37	26.67	26.72	1111907
2015-10-22	26.75	27.38	26.75	27.07	1119326
2015-10-23	27.49	27.87	27.29	27.61	1524774
2015-10-26	27.62	27.77	27.14	27.22	920960
2015-10-27	26.97	27.11	26.63	26.81	1225003
2015-10-28	26.53	27.29	26.33	26.72	1565751
2015-10-29	26.54	26.67	26.21	26.30	1122634
2015-10-30	26.35	26.69	26.17	26.42	1184821
2015-11-02	26.23	26.80	26.03	26.69	1178716
2015-11-03	26.54	27.07	26.48	26.80	1289165
2015-11-04	26.95	27.01	26.31	26.52	1350825
2015-11-05	26.27	26.37	25.94	26.28	1388986
2015-11-06	25.58	25.89	25.44	25.65	1623450
2015-11-09	25.53	25.65	24.84	25.39	1759181
2015-11-10	25.22	25.66	25.20	25.51	1714755
2015-11-11	25.61	25.68	25.08	25.34	1216719
2015-11-12	24.90	25.12	24.67	24.92	2004615
2015-11-13	25.03	25.15	24.64	24.84	1581790
2015-11-16	24.84	25.04	24.45	24.54	1875272
2015-11-17	24.56	24.56	23.91	24.39	2193106
2015-11-18	24.65	25.18	24.39	25.10	2260073
2015-11-19	25.23	25.94	25.23	25.46	2215961
2015-11-20	25.70	26.25	25.48	26.03	2885963
2015-11-23	25.88	25.93	24.73	24.75	3277688
2015-11-24	24.80	25.11	24.68	24.82	3206872
2015-11-25	24.73	24.83	24.12	24.45	1720054
2015-11-27	24.35	24.70	24.28	24.45	804922
2015-11-30	24.56	24.97	24.37	24.49	2179212
2015-12-01	24.50	24.91	24.28	24.88	1760681
2015-12-02	24.70	24.83	24.00	24.04	2315757
2015-12-03	24.24	24.53	24.04	24.45	1867799
2015-12-04	24.51	25.55	24.43	25.50	2086388
2015-12-07	25.21	25.25	24.58	24.71	1465713
2015-12-08	23.99	24.15	23.59	23.61	2583197
2015-12-09	23.86	24.55	23.71	24.00	1425097
2015-12-10	23.99	24.39	23.79	24.11	1120500
2015-12-11	23.83	24.31	23.56	23.70	1526892
2015-12-14	23.57	24.06	23.35	23.83	1457998
2015-12-15	24.03	24.44	23.96	24.23	1687424
2015-12-16	24.33	24.69	24.25	24.47	1873039
2015-12-17	23.97	24.14	23.44	23.74	1748753
2015-12-18	23.81	24.14	23.64	23.69	2011910
2015-12-21	23.86	24.00	23.13	23.27	2068440
2015-12-22	23.30	23.83	23.25	23.67	1312861
2015-12-23	24.33	25.50	24.01	25.41	2270559
2015-12-24	25.42	25.78	25.34	25.62	631934
2015-12-28	25.27	25.36	24.87	25.01	1200272
2015-12-29	25.41	25.55	25.22	25.40	992001
2015-12-30	25.03	25.24	24.66	25.07	1043739
2015-12-31	24.84	25.20	24.84	24.86	861573
2016-01-04	24.18	24.90	24.05	24.43	1723261
2016-01-05	24.90	25.20	24.38	24.70	1788166
2016-01-06	24.13	24.34	23.84	23.99	1604963
2016-01-07	23.36	23.73	22.98	23.38	2463791
2016-01-08	23.39	23.58	22.88	22.91	1305479
2016-01-11	23.08	23.14	21.99	22.27	2644075
2016-01-12	22.10	22.27	21.10	21.67	2461654
2016-01-13	22.01	22.09	21.24	21.57	1748204
2016-01-14	21.64	21.86	21.24	21.77	1414660
2016-01-15	20.89	21.76	20.89	21.62	2094831
2016-01-19	21.96	22.08	20.96	21.22	1286143
2016-01-20	20.66	21.80	20.51	21.57	2366090
2016-01-21	21.54	22.17	21.16	21.90	1148810
2016-01-22	22.42	22.84	22.21	22.48	1448517
2016-01-25	22.11	22.57	22.11	22.36	1187236
2016-01-26	23.21	23.91	23.09	23.79	2277648
2016-01-27	23.58	24.17	23.37	23.55	1325033
2016-01-28	23.83	24.04	23.40	23.78	1156909
2016-01-29	23.61	24.68	23.40	24.67	1635648
2016-02-01	24.35	24.62	23.65	24.16	1264196
2016-02-02	23.34	23.65	22.86	23.02	1545359
2016-02-03	23.45	24.21	22.78	24.21	1336022
2016-02-04	24.58	25.95	24.39	25.63	2072504
2016-02-05	25.06	25.77	24.84	25.23	1370612
2016-02-08	25.11	25.47	24.42	24.83	1002016
2016-02-09	24.14	24.43	23.51	24.16	2336513
2016-02-10	23.99	24.29	23.73	23.89	1498608
2016-02-11	23.21	24.59	22.61	23.46	2524862
2016-02-12	23.58	25.17	23.06	25.10	1730132
2016-02-16	25.19	25.72	24.94	25.13	2055978
2016-02-17	24.50	24.92	23.71	24.26	3350210
2016-02-18	24.14	24.16	22.79	23.08	3034711
2016-02-19	22.91	22.97	22.43	22.61	1969324
2016-02-22	23.16	23.82	23.01	23.76	2442119
2016-02-23	23.56	23.56	23.04	23.16	1623539
2016-02-24	22.82	23.21	22.41	23.16	1547134
2016-02-25	23.04	23.31	22.66	23.28	1077871
2016-02-26	23.87	23.87	23.35	23.45	1239655
2016-02-29	23.37	23.46	22.66	22.79	1858073
2016-03-01	23.26	23.63	22.86	23.55	1425599
2016-03-02	23.78	24.52	23.73	24.49	1759870
2016-03-03	24.47	24.95	24.25	24.87	2211911
2016-03-04	25.26	26.35	25.26	25.64	2614816
2016-03-07	25.79	26.11	25.54	25.65	1755275
2016-03-08	25.20	25.35	24.46	24.68	1815375
2016-03-09	24.84	25.04	24.31	24.93	1500440
2016-03-10	24.95	25.21	24.64	25.02	1016073
2016-03-11	25.17	25.63	24.97	25.56	1523779
2016-03-14	25.33	25.79	25.15	25.58	1197542
2016-03-15	25.23	25.47	24.98	25.35	958597
2016-03-16	25.16	26.39	25.01	26.35	1496226
2016-03-17	26.64	27.24	26.51	27.07	1483200
2016-03-18	27.13	27.80	26.82	26.98	2333412
2016-03-21	26.94	27.29	26.60	26.86	994788
2016-03-22	26.66	27.22	26.66	27.03	716916
2016-03-23	26.62	26.68	26.11	26.14	807773
2016-03-24	25.84	26.70	25.53	26.62	1068604
2016-03-28	26.62	26.83	26.03	26.42	760484
2016-03-29	26.03	26.94	25.92	26.91	698419
2016-03-30	27.13	27.58	26.48	26.83	940617
2016-03-31	26.74	26.94	26.34	26.38	1122853
2016-04-01	25.52	26.28	25.52	26.23	1642060
2016-04-04	26.20	26.31	25.50	25.50	1177775
2016-04-05	25.36	25.87	25.26	25.67	1411627
2016-04-06	25.65	25.80	25.32	25.57	1206365
2016-04-07	25.33	25.57	24.34	24.45	1740587
2016-04-08	24.85	25.14	24.38	24.67	2205400
2016-04-11	25.01	25.76	25.01	25.14	1389472
2016-04-12	25.39	26.17	25.13	25.95	1499288
2016-04-13	26.49	26.80	26.40	26.45	1196143
2016-04-14	26.48	26.59	26.11	26.33	630675
2016-04-15	26.16	26.64	25.80	26.63	821828
2016-04-18	26.31	27.02	25.96	27.00	793405
2016-04-19	27.36	27.84	27.32	27.70	1133109
2016-04-20	27.77	27.88	27.43	27.65	1120119
2016-04-21	28.28	28.28	27.45	27.48	1327077
2016-04-22	27.72	28.12	27.42	27.79	1024577
2016-04-25	27.05	27.79	26.97	27.60	1138889
2016-04-26	27.74	28.46	27.48	28.44	1936169
2016-04-27	28.38	28.80	28.22	28.76	1903810
2016-04-28	29.21	29.80	28.23	28.41	2064145
2016-04-29	28.57	28.95	28.01	28.24	1874488
2016-05-02	28.38	28.44	27.89	28.11	1206095
2016-05-03	27.71	27.83	27.27	27.52	1617026
2016-05-04	27.27	27.66	26.98	27.13	1579561
2016-05-05	27.42	27.51	26.64	26.88	1160933
2016-05-06	26.68	27.38	26.66	27.16	785101
2016-05-09	26.55	26.55	25.80	26.20	1168134
2016-05-10	26.40	26.42	25.97	26.41	1322069
2016-05-11	26.47	26.96	26.47	26.54	720726
2016-05-12	26.78	26.86	26.22	26.44	1010782
2016-05-13	26.40	26.44	25.57	25.76	2034290
2016-05-16	25.95	26.26	25.84	26.03	1767255
2016-05-17	25.89	26.50	25.73	26.25	1047856
2016-05-18	25.89	25.99	25.35	25.51	2092710
2016-05-19	25.21	25.71	24.93	25.66	1640579
2016-05-20	25.90	26.12	25.33	25.42	2063232
2016-05-23	25.20	25.64	25.04	25.45	1172430
2016-05-24	25.59	25.71	24.91	25.21	1599754
2016-05-25	25.43	25.67	25.09	25.57	1489674
2016-05-26	25.87	26.05	25.34	25.41	967963
2016-05-27	25.41	25.54	25.07	25.33	1147007
2016-05-31	25.38	25.70	24.78	24.80	12868644
2016-06-01	24.54	24.88	24.15	24.80	1852835
2016-06-02	24.53	25.08	24.48	25.01	1070478
2016-06-03	25.39	25.73	24.93	25.15	1153430
2016-06-06	25.34	25.72	25.31	25.68	1222225
2016-06-07	25.44	25.58	25.09	25.26	1114293
2016-06-08	25.75	25.95	25.53	25.53	964063
2016-06-09	25.19	25.19	24.77	24.91	851723
2016-06-10	24.71	24.87	24.60	24.72	1229634
2016-06-13	24.71	24.98	24.66	24.76	978298
2016-06-14	24.64	24.76	24.09	24.35	1122256
2016-06-15	24.80	25.28	24.70	24.95	1476918
2016-06-16	24.59	24.84	24.44	24.82	1424826
2016-06-17	25.01	25.44	24.92	25.31	1510135
2016-06-20	25.65	26.16	25.64	25.93	1371132
2016-06-21	25.73	26.01	25.43	25.93	1224832
2016-06-22	26.16	26.23	25.85	25.93	1609082
2016-06-23	26.32	26.71	26.13	26.65	1334615
2016-06-24	24.75	25.81	24.31	24.33	4565267
2016-06-27	24.07	24.40	23.81	24.29	1524764
2016-06-28	24.52	24.96	24.48	24.84	1462770
2016-06-29	25.25	25.39	25.00	25.10	1105498
2016-06-30	25.28	25.69	25.12	25.68	948120
2016-07-01	25.12	25.30	24.94	25.17	1335983
2016-07-05	24.84	24.85	24.06	24.21	1428955
2016-07-06	24.12	24.25	23.71	24.17	1585023
2016-07-07	24.28	24.48	23.88	24.07	1299285
2016-07-08	24.42	24.74	24.34	24.53	1248184
2016-07-11	24.68	24.84	24.63	24.82	1241295
2016-07-12	25.21	25.43	24.89	25.07	2036760
2016-07-13	25.23	25.48	25.15	25.47	1627069
2016-07-14	25.56	25.64	25.24	25.31	993034
2016-07-15	25.28	25.47	25.10	25.15	634501
2016-07-18	24.97	25.21	24.76	25.18	649965
2016-07-19	24.91	25.06	24.77	24.84	802734
2016-07-20	24.71	24.97	24.52	24.86	973913
2016-07-21	24.97	25.19	24.81	25.07	830762
2016-07-22	24.99	25.12	24.60	25.00	770181
2016-07-25	25.04	25.07	24.62	24.93	998815
2016-07-26	24.69	25.32	24.69	25.27	1109206
2016-07-27	25.44	25.79	25.03	25.17	2188224
2016-07-28	25.13	25.35	24.79	24.79	1440395
2016-07-29	24.71	24.89	24.37	24.74	1340281
2016-08-01	24.77	24.77	24.07	24.20	1028019
2016-08-02	24.31	24.81	24.22	24.61	1448234
2016-08-03	24.41	25.41	24.27	25.37	1897208
2016-08-04	25.24	25.54	25.24	25.35	805291
2016-08-05	25.43	25.50	24.90	24.96	1264514
2016-08-08	25.15	25.36	24.72	24.68	1244678
2016-08-09	24.66	24.99	24.64	24.71	1061163
2016-08-10	24.90	25.19	24.51	24.72	1175329
2016-08-11	24.75	25.05	24.64	24.77	1216909
2016-08-12	24.54	24.87	24.37	24.84	2278899
2016-08-15	24.94	25.21	24.91	24.94	638190
2016-08-16	25.05	25.11	24.84	24.88	791814
2016-08-17	24.78	25.00	24.61	24.98	650826
2016-08-18	25.18	25.23	25.03	25.12	441572
2016-08-19	24.89	24.98	24.67	24.76	453280
2016-08-22	24.59	25.04	24.48	25.04	648111
2016-08-23	25.21	25.36	25.03	25.03	541656
2016-08-24	24.95	25.02	24.48	24.49	1218067
2016-08-25	24.45	24.83	24.36	24.76	779563
2016-08-26	25.19	25.70	24.85	24.87	1166931
2016-08-29	24.81	25.04	24.81	24.99	562316
2016-08-30	24.95	25.03	24.58	24.74	803836
2016-08-31	24.55	24.87	24.41	24.58	1413218
2016-09-01	24.62	24.76	24.41	24.64	702373
2016-09-02	24.94	25.22	24.74	24.84	632045
2016-09-06	24.79	25.13	24.79	25.13	655648
2016-09-07	25.04	25.15	24.64	24.71	926762
2016-09-08	24.75	24.90	24.61	24.79	1011644
2016-09-09	24.58	24.59	24.01	24.05	1163888
2016-09-12	23.77	24.66	23.70	24.60	1353012
2016-09-13	24.25	24.25	23.79	23.99	1288981
2016-09-14	24.06	24.32	23.87	24.12	1096969
2016-09-15	24.09	24.45	23.95	24.19	798373
2016-09-16	23.82	24.29	23.81	24.11	1070559
2016-09-19	24.51	24.57	24.12	24.27	781189
2016-09-20	24.37	24.44	24.17	24.38	441279
2016-09-21	24.60	24.95	24.40	24.90	977792
2016-09-22	25.23	25.51	24.92	25.01	911292
2016-09-23	24.85	25.11	24.63	24.71	1065524
2016-09-26	24.72	24.81	24.53	24.53	465406
2016-09-27	24.33	24.60	24.23	24.48	545170
2016-09-28	24.77	25.41	24.62	25.40	1000505
2016-09-29	25.32	25.40	25.04	25.16	1592287
2016-09-30	25.23	25.42	25.04	25.04	970659
2016-10-03	25.21	25.24	24.88	25.07	954275
2016-10-04	24.97	25.07	24.69	24.76	1023317
2016-10-05	24.81	25.41	24.78	25.34	1201840
2016-10-06	25.04	25.39	24.97	25.04	491358
2016-10-07	25.25	25.35	24.80	24.96	594705
2016-10-10	25.22	25.58	25.20	25.46	815136
2016-10-11	25.45	25.55	24.87	24.92	1173598
2016-10-12	24.96	25.53	24.93	25.38	537527
2016-10-13	24.55	25.06	24.55	25.01	572269
2016-10-14	25.14	25.37	24.69	24.76	842573
2016-10-17	24.86	25.18	24.80	25.16	596794
2016-10-18	25.50	25.50	24.91	25.35	763567
2016-10-19	25.46	26.11	25.27	26.08	1280452
2016-10-20	25.93	26.42	25.70	26.41	1348038
2016-10-21	26.22	26.42	26.07	26.08	843337
2016-10-24	26.28	26.42	26.11	26.37	542413
2016-10-25	26.63	27.13	26.50	26.69	1278637
2016-10-26	26.43	26.87	26.30	26.72	1060566
2016-10-27	26.81	26.97	26.57	26.81	715261
2016-10-28	26.75	26.99	26.33	26.47	1109811
2016-10-31	26.65	27.21	26.64	27.02	1669073
2016-11-01	27.32	27.32	26.44	26.44	1270148
2016-11-02	26.28	26.49	25.51	25.52	1181599
2016-11-03	25.64	25.82	25.44	25.48	1131315
2016-11-04	25.36	26.13	25.24	26.02	1460247
2016-11-07	26.35	26.65	26.25	26.62	989903
2016-11-08	26.64	27.46	26.53	27.41	1501452
2016-11-09	27.81	28.58	27.64	28.21	2720061
2016-11-10	28.77	32.39	28.77	32.10	5735337
2016-11-11	32.95	33.12	29.90	31.22	3733993
2016-11-14	31.29	31.58	31.01	31.53	2117674
2016-11-15	30.78	31.11	30.47	30.79	1279481
2016-11-16	30.25	30.69	29.99	30.28	1763821
2016-11-17	30.56	31.22	30.00	30.16	1124544
2016-11-18	29.75	30.23	29.65	30.18	1245492
2016-11-21	30.59	30.75	30.29	30.45	967208
2016-11-22	30.94	31.37	30.66	31.35	1365556
2016-11-23	31.05	31.91	30.90	31.82	1713138
2016-11-25	31.94	32.06	31.60	31.98	815189
2016-11-28	31.85	31.89	31.45	31.52	840989
2016-11-29	30.64	30.98	30.18	30.77	977534
2016-11-30	31.22	31.47	30.85	31.25	1581813
2016-12-01	31.45	31.78	31.28	31.44	1071158
2016-12-02	31.29	31.53	31.15	31.52	728518
2016-12-05	31.97	32.24	31.84	32.21	1054589
2016-12-06	32.09	32.56	31.93	32.52	1174297
2016-12-07	32.84	33.06	32.28	32.77	1375075
2016-12-08	33.01	33.28	32.63	33.16	1087928
2016-12-09	33.17	33.31	33.00	33.30	760001
2016-12-12	33.29	33.33	32.84	32.88	1376392
2016-12-13	32.55	32.76	31.25	31.74	1754555
2016-12-14	31.50	32.17	31.37	31.58	992904
2016-12-15	31.18	31.86	30.91	31.60	841940
2016-12-16	31.35	31.35	30.81	30.84	1853248
2016-12-19	30.64	30.99	30.05	30.15	1915189
2016-12-20	30.29	30.87	30.03	30.85	870029
2016-12-21	30.90	31.03	30.66	30.87	745056
2016-12-22	31.05	31.05	30.27	30.48	1021162
2016-12-23	30.48	30.68	30.38	30.55	491181
2016-12-27	30.71	30.90	30.52	30.73	606009
2016-12-28	30.92	31.15	30.59	30.70	737860
2016-12-29	30.78	30.89	30.31	30.49	791931
2016-12-30	30.69	30.83	30.35	30.40	618939
2017-01-03	30.73	30.93	30.56	30.82	895726
2017-01-04	31.06	31.89	31.06	31.86	1240774
2017-01-05	31.88	32.22	31.59	31.88	1014867
2017-01-06	31.80	32.05	31.62	31.97	871073
2017-01-09	31.94	32.06	31.59	31.70	696914
2017-01-10	32.67	32.78	32.35	32.54	1184135
2017-01-11	32.56	32.65	31.91	32.11	971190
2017-01-12	32.45	33.40	32.27	33.18	1530205
2017-01-13	33.12	33.75	32.80	33.65	1127778
2017-01-17	33.36	33.77	33.35	33.46	838980
2017-01-18	33.64	34.50	33.57	34.16	1242167
2017-01-19	34.14	34.41	33.82	34.13	831122
2017-01-20	34.11	34.68	33.95	34.28	959772
2017-01-23	34.73	34.99	34.44	34.95	868259
2017-01-24	35.52	36.20	35.46	36.12	1432762
2017-01-25	35.71	36.84	35.49	36.78	1503146
2017-01-26	36.38	37.00	35.58	36.00	1551947
2017-01-27	35.80	36.79	35.66	36.59	1451243
2017-01-30	36.27	36.74	36.00	36.52	1861528
2017-01-31	36.66	36.98	36.16	36.52	1707162
2017-02-01	36.55	36.83	35.96	36.74	1956551
2017-02-02	36.70	37.34	36.59	37.22	2333929
2017-02-03	37.22	37.22	36.43	36.59	1498199
2017-02-06	36.48	36.73	35.68	36.05	1640551
2017-02-07	36.05	36.32	35.78	36.12	1232003
2017-02-08	36.28	37.11	36.28	36.84	1780648
2017-02-09	36.30	36.52	35.30	35.54	1866066
2017-02-10	36.72	37.60	35.76	36.13	2133040
2017-02-13	36.58	37.19	36.48	36.78	1289166
2017-02-14	36.61	36.89	36.44	36.77	1209727
2017-02-15	36.62	36.72	36.27	36.46	859484
2017-02-16	36.52	36.65	35.93	36.15	1003308
2017-02-17	35.96	35.96	35.03	35.51	1511392
2017-02-21	35.72	36.26	35.45	36.19	1213263
2017-02-22	35.44	36.32	35.44	35.66	1043099
2017-02-23	35.89	36.02	34.91	35.08	1270882
2017-02-24	34.84	35.06	34.39	34.54	1718328
2017-02-27	34.74	35.21	34.62	35.05	2696586
2017-02-28	34.94	35.38	34.80	34.90	1677683
2017-03-01	35.51	36.29	35.47	36.11	1147681
2017-03-02	35.82	36.22	35.08	35.09	1062668
2017-03-03	35.25	35.46	34.89	35.45	1121807
2017-03-06	34.89	35.11	34.58	35.05	758972
2017-03-07	35.03	35.21	34.68	34.71	1002955
2017-03-08	34.78	34.86	34.24	34.33	814073
2017-03-09	34.21	34.37	33.40	33.46	1861402
2017-03-10	34.00	34.23	33.60	33.69	1036693
2017-03-13	34.09	34.18	33.69	33.93	975209
2017-03-14	33.67	33.76	33.21	33.38	776519
2017-03-15	33.67	34.42	33.47	34.32	1135457
2017-03-16	34.79	34.80	34.12	34.27	524899
2017-03-17	34.57	34.99	34.27	34.39	1178137
2017-03-20	34.45	34.74	34.28	34.65	882446
2017-03-21	34.59	34.74	34.11	34.16	1329430
2017-03-22	34.16	34.76	34.02	34.74	1191970
2017-03-23	34.62	34.82	34.35	34.66	1005884
2017-03-24	34.61	34.83	34.47	34.79	1064174
2017-03-27	33.84	34.10	33.11	34.07	1347672
2017-03-28	34.02	34.48	33.94	34.30	1054076
2017-03-29	34.18	34.52	33.87	34.41	1499814
2017-03-30	34.45	34.61	34.25	34.46	800931
2017-03-31	34.33	34.45	33.97	34.16	915979
2017-04-03	34.33	34.52	33.80	34.29	492333
2017-04-04	34.23	34.49	33.75	34.40	1261245
2017-04-05	34.76	34.85	34.35	34.41	1116919
2017-04-06	34.54	34.88	34.48	34.61	677961
2017-04-07	34.39	34.82	34.14	34.49	962571
2017-04-10	34.52	34.74	34.05	34.45	854925
2017-04-11	34.87	34.87	34.22	34.73	1174492
2017-04-12	34.18	34.34	33.50	33.64	1340412
2017-04-13	33.62	33.99	33.27	33.29	395679
2017-04-17	33.59	33.75	33.48	33.74	500061
2017-04-18	33.17	33.55	33.12	33.28	1077941
2017-04-19	33.58	33.72	33.14	33.22	641911
2017-04-20	33.68	33.95	33.42	33.69	728686
2017-04-21	33.74	33.83	33.44	33.58	784584
2017-04-24	33.92	34.05	33.78	33.81	705119
2017-04-25	33.99	34.15	33.61	33.98	917308
2017-04-26	33.52	34.37	33.17	34.33	835491
2017-04-27	34.38	34.42	33.38	33.70	689733
2017-04-28	33.95	33.95	33.55	33.67	654900
2017-05-01	33.72	33.86	33.37	33.56	543210
2017-05-02	33.29	34.03	32.37	33.57	1081447
2017-05-03	33.06	33.21	32.23	32.25	1334631
2017-05-04	32.08	32.13	31.30	31.42	1834077
2017-05-05	31.41	32.32	31.40	32.07	1087905
2017-05-08	31.48	32.16	31.06	32.09	638967
2017-05-09	32.17	32.37	32.11	32.20	611254
2017-05-10	32.39	32.75	32.35	32.53	881633
2017-05-11	32.82	33.37	32.39	33.24	1269795
2017-05-12	33.10	33.32	32.75	32.94	706858
2017-05-15	33.15	33.35	32.98	33.01	532543
2017-05-16	33.12	33.29	32.87	32.94	842019
2017-05-17	32.63	32.68	32.02	32.04	1040117
2017-05-18	31.69	32.13	31.39	32.04	804608
2017-05-19	32.34	33.15	32.25	32.92	546685
2017-05-22	32.98	33.62	32.86	33.41	661707
2017-05-23	33.25	33.52	33.19	33.33	407999
2017-05-24	33.11	33.51	32.85	33.14	604175
2017-05-25	33.19	33.55	32.96	33.22	485106
2017-05-26	33.20	33.42	33.04	33.21	534409
2017-05-30	33.19	33.70	33.11	33.42	924371
2017-05-31	33.11	33.35	32.66	33.28	862810
2017-06-01	33.24	33.47	32.87	33.05	732058
2017-06-02	32.95	32.98	32.50	32.87	487968
2017-06-05	32.80	33.21	32.71	33.02	550827
2017-06-06	32.97	33.39	32.89	33.32	431450
2017-06-07	33.26	33.58	33.20	33.37	654718
2017-06-08	33.29	34.30	33.26	34.28	839436
2017-06-09	34.27	34.97	34.17	34.53	752353
2017-06-12	34.46	34.89	34.11	34.15	499587
2017-06-13	34.18	34.44	34.10	34.42	456878
2017-06-14	34.55	34.55	33.55	33.64	673889
2017-06-15	33.30	33.45	32.53	32.70	833029
2017-06-16	32.68	33.15	32.50	32.78	933533
2017-06-19	32.90	33.27	32.90	33.05	411874
2017-06-20	32.68	32.76	32.01	32.05	634585
2017-06-21	32.27	32.75	32.04	32.37	422724
2017-06-22	32.44	33.10	32.39	32.74	599227
2017-06-23	33.02	33.36	32.63	33.20	1267412
2017-06-26	33.35	33.46	32.99	33.35	586863
2017-06-27	33.59	33.89	32.70	32.71	723714
2017-06-28	33.05	33.18	32.73	32.92	659778
2017-06-29	33.03	33.52	32.85	33.10	948259
2017-06-30	33.12	33.27	32.93	32.96	501599
2017-07-03	33.08	33.51	32.99	33.40	512470
2017-07-05	33.29	33.67	32.85	33.55	816469
2017-07-06	33.56	33.72	32.85	33.08	1231854
2017-07-07	33.12	33.51	33.09	33.30	482060
2017-07-10	33.12	34.35	32.86	34.07	774170
2017-07-11	34.14	34.46	33.86	34.25	699091
2017-07-12	34.60	35.01	34.37	34.65	997777
2017-07-13	34.61	34.93	34.61	34.81	496613
2017-07-14	35.02	35.38	35.00	35.31	604492
2017-07-17	35.40	36.21	35.33	36.11	879374
2017-07-18	36.03	36.32	35.79	35.99	537573
2017-07-19	36.03	36.35	36.03	36.14	618296
2017-07-20	36.17	36.27	35.86	35.92	706395
2017-07-21	35.76	36.12	35.58	36.01	446953
2017-07-24	35.98	36.32	35.72	36.31	557339
2017-07-25	37.11	37.75	36.93	37.46	961048
2017-07-26	37.57	37.91	37.29	37.81	894820
2017-07-27	37.93	38.01	36.96	37.44	826107
2017-07-28	37.31	37.71	37.26	37.56	554926
2017-07-31	37.64	38.02	37.36	37.45	759585
2017-08-01	37.44	37.74	37.22	37.62	1039805
2017-08-02	37.49	37.60	36.99	37.50	847294
2017-08-03	37.50	37.76	37.12	37.54	797919
2017-08-04	37.53	37.53	36.72	36.86	1143302
2017-08-07	37.04	37.34	36.83	36.98	663558
2017-08-08	36.87	37.57	36.60	37.39	688624
2017-08-09	37.28	37.50	37.19	37.36	577874
2017-08-10	37.44	37.46	36.57	36.70	832408
2017-08-11	35.79	36.69	35.34	36.53	882253
2017-08-14	36.74	37.29	36.53	37.23	842517
2017-08-15	37.11	37.19	36.72	36.75	837873
2017-08-16	36.67	38.30	36.64	37.99	1926382
2017-08-17	37.80	38.01	37.11	37.14	1096114
2017-08-18	37.20	37.52	37.00	37.24	739597
2017-08-21	37.56	38.37	37.53	38.13	708454
2017-08-22	38.49	39.23	38.49	38.86	1047232
2017-08-23	38.64	39.22	38.39	38.73	633161
2017-08-24	38.74	39.15	38.51	39.13	532945
2017-08-25	39.29	39.52	38.74	38.76	757840
2017-08-28	38.99	39.76	38.90	39.76	1178414
2017-08-29	39.65	39.65	39.16	39.42	1386030
2017-08-30	39.37	39.37	38.20	38.33	1441495
2017-08-31	38.93	38.93	38.10	38.74	1099343
2017-09-01	39.04	39.42	38.92	39.31	657779
2017-09-05	39.32	39.98	38.31	38.73	1436966
2017-09-06	38.93	39.26	38.70	39.26	861238
2017-09-07	39.31	39.48	38.88	39.08	998200
2017-09-08	38.84	38.84	37.43	37.69	1141953
2017-09-11	37.89	38.32	37.89	38.20	675108
2017-09-12	38.18	38.51	38.03	38.08	618947
2017-09-13	37.45	37.91	37.22	37.43	970142
2017-09-14	37.13	37.37	36.72	37.33	791162
2017-09-15	37.31	37.74	37.18	37.46	1337968
2017-09-18	37.55	38.01	37.55	37.96	1453001
2017-09-19	38.05	38.72	37.84	38.60	903821
2017-09-20	38.57	38.77	37.66	37.84	781734
2017-09-21	37.56	37.92	37.30	37.71	961769
2017-09-22	37.48	37.84	37.08	37.23	605094
2017-09-25	37.14	37.34	36.96	37.15	549100
2017-09-26	37.32	37.50	36.81	36.82	818993
2017-09-27	36.92	37.13	36.50	37.03	867666
2017-09-28	36.88	38.06	36.73	37.71	1144036
2017-09-29	37.90	38.09	37.46	37.85	781431
2017-10-02	37.73	38.06	37.31	37.85	1250875
2017-10-03	38.04	38.88	37.78	38.87	1044379
2017-10-04	38.98	39.22	38.90	39.13	889908
2017-10-05	39.64	40.47	39.59	39.82	1463078
2017-10-06	39.58	39.79	39.23	39.64	876393
2017-10-09	39.76	39.76	38.90	38.98	17025590
2017-10-10	39.13	39.69	39.04	39.55	946582
2017-10-11	39.46	40.41	39.43	39.72	1142257
2017-10-12	39.81	40.42	39.64	40.42	1301024
2017-10-13	40.96	41.27	40.88	41.08	1403112
2017-10-16	41.43	42.03	41.18	41.60	1399741
2017-10-17	41.41	41.52	40.66	41.39	747313
2017-10-18	41.16	41.63	40.94	41.34	855634
2017-10-19	41.12	41.46	40.72	41.21	826595
2017-10-20	41.55	41.78	40.97	41.06	1006260
2017-10-23	40.86	41.52	40.63	41.33	960878
2017-10-24	41.44	42.54	41.36	42.24	1666562
2017-10-25	42.23	42.30	40.95	41.55	1463714
2017-10-26	41.61	41.79	41.01	41.14	1499196
2017-10-27	40.26	40.79	39.67	40.44	963309
2017-10-30	40.35	41.05	40.17	40.71	896429
2017-10-31	40.66	41.37	40.48	40.88	1565664
2017-11-01	41.70	42.10	40.78	40.93	974249
2017-11-02	40.73	41.36	40.73	40.87	608634
2017-11-03	41.15	41.19	40.44	40.83	724489
2017-11-06	41.09	42.42	40.83	42.32	1078337
2017-11-07	41.97	42.15	41.58	41.90	954814
2017-11-08	41.97	42.45	41.67	42.26	854019
2017-11-09	41.88	42.12	41.01	41.97	1199282
2017-11-10	42.25	42.34	41.71	41.80	1006784
2017-11-13	41.77	42.18	41.48	41.82	725953
2017-11-14	41.41	41.41	40.67	40.84	693701
2017-11-15	40.48	40.63	39.86	40.35	937166
2017-11-16	40.68	40.99	40.42	40.42	912465
2017-11-17	40.47	40.93	40.44	40.88	873745
2017-11-20	40.93	41.14	40.60	41.06	579334
2017-11-21	41.46	41.78	41.35	41.64	1211524
2017-11-22	41.88	42.07	41.34	41.70	1259632
2017-11-24	41.84	42.12	41.72	42.01	215204
2017-11-27	41.88	42.07	40.90	41.08	810250
2017-11-28	40.93	41.19	40.52	40.99	1241759
2017-11-29	40.68	40.99	39.44	40.46	1479886
2017-11-30	40.78	40.93	39.96	40.03	1610504
2017-12-01	40.12	40.75	39.84	40.70	1306279
2017-12-04	41.14	41.48	40.75	41.05	1047376
2017-12-05	40.18	40.65	39.96	40.38	2270218
2017-12-06	40.35	40.72	39.88	40.16	1480155
2017-12-07	39.96	40.35	39.76	40.22	1088049
2017-12-08	40.49	40.55	39.85	39.97	999651
2017-12-11	40.04	40.48	39.66	40.29	1030905
2017-12-12	40.48	40.81	40.20	40.25	1224872
2017-12-13	40.43	41.15	40.34	41.15	1122497
2017-12-14	41.07	41.51	40.82	40.85	775576
2017-12-15	41.14	41.49	41.03	41.24	1588399
2017-12-18	41.77	42.65	41.74	42.46	1561123
2017-12-19	42.47	42.95	42.17	42.85	1182437
2017-12-20	43.60	44.08	43.38	43.91	1095617
2017-12-21	44.13	44.53	43.94	44.23	1379909
2017-12-22	44.29	44.37	43.88	43.99	593810
2017-12-26	44.04	44.38	43.61	44.33	506991
2017-12-27	44.54	45.09	44.44	44.83	670646
2017-12-28	45.06	45.50	44.87	45.34	767825
2017-12-29	45.50	45.62	44.83	45.17	773393
2018-01-02	45.63	46.55	45.63	46.55	979094
2018-01-03	46.45	46.70	46.02	46.63	871780
2018-01-04	46.85	46.98	46.39	46.40	664125
2018-01-05	46.28	46.98	46.17	46.76	562817
2018-01-08	46.84	47.08	46.63	46.98	882154
2018-01-09	46.95	46.96	46.39	46.70	1004612
2018-01-10	47.01	47.46	46.93	47.08	1116758
2018-01-11	47.34	47.70	47.00	47.69	1016878
2018-01-12	47.90	47.90	47.42	47.53	587164
2018-01-16	47.41	47.52	46.87	46.97	874207
2018-01-17	47.01	47.68	46.97	47.43	691556
2018-01-18	47.43	47.52	47.04	47.14	799501
2018-01-19	47.27	47.94	47.23	47.92	812311
2018-01-22	46.98	47.73	46.79	47.68	1008726
2018-01-23	47.38	47.38	46.55	46.80	1295512
2018-01-24	47.54	47.68	47.14	47.59	1055202
2018-01-25	48.15	48.45	47.54	47.64	893856
2018-01-26	47.71	48.29	47.71	48.20	453401
2018-01-29	48.15	48.25	47.34	47.36	574320
2018-01-30	47.16	47.41	45.70	45.72	1273419
2018-01-31	46.28	46.36	45.78	46.22	825826
2018-02-01	45.98	47.00	45.95	46.79	686623
2018-02-02	46.28	46.42	44.53	45.12	1111136
2018-02-05	44.47	46.22	43.84	44.60	1535499
2018-02-06	43.79	45.97	43.79	45.71	1290761
2018-02-07	45.30	45.43	44.76	44.95	1220277
2018-02-08	44.95	45.04	43.02	43.28	1489613
2018-02-09	43.78	44.64	43.14	44.26	1636794
2018-02-12	44.36	44.92	44.34	44.62	581888
2018-02-13	44.57	46.03	44.57	45.98	965071
2018-02-14	45.45	48.79	45.27	48.59	1915158
2018-02-15	48.78	49.16	47.80	48.37	1329107
2018-02-16	48.05	48.90	47.88	48.07	840255
2018-02-20	47.51	48.63	46.92	48.04	820727
2018-02-21	48.06	48.58	47.44	47.44	1073222
2018-02-22	47.91	48.50	47.82	48.24	972924
2018-02-23	48.40	49.71	48.40	49.66	1615810
2018-02-26	50.12	51.28	49.98	51.19	1658663
2018-02-27	50.88	51.25	50.39	50.85	2190674
2018-02-28	50.65	50.91	50.08	50.19	2089933
2018-03-01	50.46	50.83	49.58	50.55	1524701
2018-03-02	50.18	50.43	49.42	50.40	1399044
2018-03-05	49.98	51.02	49.89	50.70	1139886
2018-03-06	51.40	52.85	51.40	52.12	1677496
2018-03-07	51.55	52.26	51.18	52.17	1292195
2018-03-08	51.85	51.85	51.05	51.37	1112881
2018-03-09	51.42	52.41	51.42	51.94	1251726
2018-03-12	52.00	52.16	51.02	51.77	966251
2018-03-13	51.92	52.33	51.51	51.60	928006
2018-03-14	52.16	52.36	51.83	52.07	955073
2018-03-15	52.16	52.22	51.61	51.88	670423
2018-03-16	52.02	52.46	51.69	52.03	1227026
2018-03-19	51.64	51.92	51.31	51.82	662265
2018-03-20	52.16	52.81	51.47	52.47	1310073
2018-03-21	52.73	53.89	52.61	53.16	1293266
2018-03-22	52.33	52.86	51.35	51.70	1012760
2018-03-23	51.97	51.98	50.88	50.89	1129007
2018-03-26	51.46	51.52	50.31	51.41	1144382
2018-03-27	51.55	51.89	50.55	50.81	759089
2018-03-28	50.57	50.82	49.65	49.91	865289
2018-03-29	50.40	51.95	49.98	51.57	1127972
2018-04-02	51.72	53.02	51.46	51.62	1190741
2018-04-03	51.81	52.36	51.55	52.20	964458
2018-04-04	51.55	53.11	50.82	52.83	1320840
2018-04-05	53.24	53.94	53.12	53.39	1022036
2018-04-06	53.12	53.25	51.81	52.09	751807
2018-04-09	52.25	52.29	51.54	51.76	1109574
2018-04-10	53.30	54.02	52.81	53.48	1282741
2018-04-11	53.19	53.79	52.95	53.18	874377
2018-04-12	53.15	53.64	52.77	53.39	925683
2018-04-13	52.36	52.64	51.79	52.26	1409151
2018-04-16	52.78	53.51	52.54	53.14	824416
2018-04-17	53.50	53.98	53.19	53.88	769763
2018-04-18	54.74	55.30	54.47	54.58	1288356
2018-04-19	54.17	54.46	53.31	54.33	1140776
2018-04-20	54.16	54.23	53.26	53.46	667863
2018-04-23	52.89	53.31	52.59	52.71	921709
2018-04-24	53.30	53.34	51.48	52.02	1004766
2018-04-25	51.75	52.06	50.26	50.47	1661952
2018-04-26	49.96	51.44	48.89	50.76	2153376
2018-04-27	50.20	50.77	49.44	50.71	1710805
2018-04-30	50.74	50.98	50.26	50.27	1078373
2018-05-01	49.98	50.18	48.10	49.26	1250271
2018-05-02	49.83	49.96	49.15	49.25	840463
2018-05-03	49.37	49.69	49.08	49.32	967248
2018-05-04	49.05	50.63	48.87	50.41	1234239
2018-05-07	50.44	50.68	49.34	49.29	1018027
2018-05-08	49.03	49.86	48.34	48.61	1087554
2018-05-09	48.99	49.37	48.57	49.13	1151080
2018-05-10	49.56	49.98	49.31	49.81	1464302
2018-05-11	50.13	50.26	49.20	49.28	676194
2018-05-14	49.19	49.54	48.97	49.29	621856
2018-05-15	48.91	49.31	48.16	49.29	899856
2018-05-16	49.50	50.07	49.02	49.53	1369624
2018-05-17	49.63	49.89	49.40	49.49	434818
2018-05-18	48.99	49.19	48.43	48.88	1097960
2018-05-21	49.35	49.53	48.95	49.17	886961
2018-05-22	49.59	49.77	49.09	49.29	522959
2018-05-23	48.81	48.81	47.76	48.69	733365
2018-05-24	48.79	49.00	48.39	48.88	816818
2018-05-25	48.55	48.60	47.41	47.64	759746
2018-05-29	47.06	47.49	45.92	46.00	1017160
2018-05-30	46.48	47.32	46.14	46.97	1118250
2018-05-31	47.12	47.59	46.39	46.54	1281388
2018-06-01	46.78	47.17	46.59	46.89	799097
2018-06-04	47.27	47.80	46.98	47.24	806899
2018-06-05	47.50	48.89	47.48	48.80	1129180
2018-06-06	49.40	50.10	49.30	50.06	1354805
2018-06-07	50.01	50.02	48.52	49.11	897815
2018-06-08	49.14	49.38	48.64	48.99	712467
2018-06-11	48.91	49.31	48.74	48.85	683304
2018-06-12	48.85	48.99	48.38	48.68	530019
2018-06-13	48.72	48.99	47.72	48.08	658889
2018-06-14	48.18	48.33	47.69	47.85	755854
2018-06-15	47.29	47.29	45.80	46.23	1404294
2018-06-18	45.82	46.32	45.53	46.26	839685
2018-06-19	45.23	45.52	44.43	44.99	978043
2018-06-20	45.24	45.24	44.42	44.78	984989
2018-06-21	44.75	44.75	44.26	44.43	676231
2018-06-22	45.10	45.31	44.42	44.47	1858249
2018-06-25	44.17	44.40	43.46	44.32	2004739
2018-06-26	44.46	44.74	44.17	44.70	1030789
2018-06-27	44.28	44.59	43.79	43.80	982491
2018-06-28	43.55	43.79	42.58	43.69	1044267
2018-06-29	44.13	44.82	43.83	44.62	963220
2018-07-02	43.67	44.14	42.88	43.25	1044376
2018-07-03	43.65	43.73	42.26	42.46	943939
2018-07-05	42.52	43.43	42.40	43.23	1374952
2018-07-06	43.02	43.80	42.50	43.59	1250736
2018-07-09	44.24	44.36	43.74	44.25	758655
2018-07-10	44.04	44.44	43.71	44.08	731690
2018-07-11	43.15	43.58	42.03	42.38	1131839
2018-07-12	42.68	43.04	41.98	42.64	1683611
2018-07-13	42.66	43.10	42.35	42.92	1352284
2018-07-16	42.98	43.10	42.44	42.57	1070018
2018-07-17	42.46	43.16	42.46	42.94	1353434
2018-07-18	43.12	43.65	42.97	43.43	911409
2018-07-19	42.56	42.60	41.45	41.48	981585
2018-07-20	41.57	42.07	41.57	41.67	1317809
2018-07-23	41.78	42.46	41.55	42.30	2105425
2018-07-24	43.92	45.03	43.62	44.26	1974422
2018-07-25	44.23	45.25	44.16	45.21	1115557
2018-07-26	44.92	45.43	44.69	45.40	1261833
2018-07-27	45.73	45.76	45.29	45.59	1131618
2018-07-30	45.64	45.97	45.42	45.76	1289751
2018-07-31	46.28	47.17	45.15	46.99	1303132
2018-08-01	46.31	46.68	45.08	45.48	1222032
2018-08-02	44.66	44.84	43.87	44.63	1093319
2018-08-03	44.74	45.41	44.54	45.28	697770
2018-08-06	44.92	44.92	44.22	43.95	1141753
2018-08-07	44.73	44.85	43.58	43.68	786411
2018-08-08	43.69	43.84	43.41	43.48	750029
2018-08-09	43.48	43.89	43.28	43.49	773902
2018-08-10	42.87	43.43	42.40	43.13	990634
2018-08-13	43.13	43.43	42.28	42.40	909935
2018-08-14	42.56	42.62	41.67	41.86	1338553
2018-08-15	41.11	41.11	39.73	40.20	1386246
2018-08-16	40.68	41.20	40.03	40.85	1010330
2018-08-17	40.84	41.72	40.69	41.53	590353
2018-08-20	41.72	41.98	41.40	41.67	861130
2018-08-21	41.61	42.26	41.49	41.87	609525
2018-08-22	42.15	42.36	41.83	42.25	451606
2018-08-23	41.89	41.89	41.13	41.20	668882
2018-08-24	42.09	42.31	41.56	42.24	589028
2018-08-27	42.35	43.43	42.33	43.20	705902
2018-08-28	43.77	43.77	43.29	43.50	887122
2018-08-29	43.42	43.73	43.06	43.19	813590
2018-08-30	42.81	42.96	41.35	41.61	656883
2018-08-31	41.37	41.94	41.13	41.54	470807
2018-09-04	40.70	40.79	39.77	40.31	955952
2018-09-05	40.31	40.42	39.80	40.18	1438773
2018-09-06	40.51	40.74	39.37	39.46	1475106
2018-09-07	39.15	39.40	38.45	38.50	1543344
2018-09-10	38.69	38.69	38.05	38.11	1256569
2018-09-11	37.75	38.11	37.30	37.89	1046788
2018-09-12	38.05	39.43	38.04	39.13	1265740
2018-09-13	39.86	40.30	38.76	39.20	1099767
2018-09-14	39.29	39.64	39.14	39.37	482934
2018-09-17	39.50	39.66	39.04	39.12	779315
2018-09-18	39.91	40.01	39.48	39.80	914291
2018-09-19	39.40	40.61	39.33	40.33	949821
2018-09-20	41.18	41.48	40.70	41.18	881447
2018-09-21	41.84	42.45	41.65	42.13	1377679
2018-09-24	42.08	42.29	41.33	41.34	661303
2018-09-25	41.51	41.76	41.13	41.69	873275
2018-09-26	41.36	42.06	41.23	41.45	667040
2018-09-27	41.07	41.43	40.79	41.26	697481
2018-09-28	41.17	41.61	41.06	41.07	690781
2018-10-01	41.11	41.20	40.28	41.11	942946
2018-10-02	41.28	41.80	41.18	41.52	666206
2018-10-03	41.75	42.02	41.26	41.65	1025113
2018-10-04	41.86	42.03	40.52	40.61	809348
2018-10-05	40.20	40.31	39.36	40.24	1101865
2018-10-08	39.96	40.58	39.64	40.39	787518
2018-10-09	40.19	40.47	39.78	40.19	723780
2018-10-10	39.97	40.00	38.81	39.36	1009255
2018-10-11	39.20	40.75	39.20	40.64	1450955
2018-10-12	41.23	41.34	39.73	39.75	1094419
2018-10-15	39.92	40.53	39.83	40.11	963250
2018-10-16	40.01	40.37	39.52	39.88	866848
2018-10-17	40.05	40.24	39.69	39.85	658615
2018-10-18	39.29	39.46	38.04	38.08	1280727
2018-10-19	38.21	38.34	36.32	36.44	1878225
2018-10-22	36.71	36.92	36.08	36.42	1229188
2018-10-23	35.69	35.71	34.78	35.40	1267002
2018-10-24	35.40	36.11	34.13	34.18	1474638
2018-10-25	34.53	35.76	34.50	35.19	1274540
2018-10-26	34.34	35.83	34.34	35.60	1007758
2018-10-29	36.18	36.33	33.88	34.14	935722
2018-10-30	34.06	35.06	34.01	35.03	1062272
2018-10-31	35.40	36.53	35.37	36.50	1681056
2018-11-01	37.09	38.27	36.84	37.86	1844910
2018-11-02	39.37	39.43	38.28	38.66	1238139
2018-11-05	38.64	38.90	37.29	37.32	1024309
2018-11-06	37.21	37.84	37.19	37.81	827525
2018-11-07	37.94	38.13	37.58	37.81	645878
2018-11-08	37.58	38.01	36.98	37.17	695005
2018-11-09	36.38	36.44	35.78	36.11	820941
2018-11-12	35.48	35.95	34.77	35.11	716171
2018-11-13	35.23	35.50	34.42	34.81	823532
2018-11-14	34.79	35.43	34.79	35.26	775103
2018-11-15	35.17	36.29	35.03	35.93	641453
2018-11-16	35.93	36.27	35.59	35.99	415843
2018-11-19	36.03	36.07	35.32	35.48	363546
2018-11-20	34.94	35.11	33.67	33.89	856506
2018-11-21	34.26	34.70	33.80	34.16	1651063
2018-11-23	33.18	33.18	29.67	30.58	3411401
2018-11-26	30.17	31.93	30.17	30.40	2623459
2018-11-27	30.10	31.67	29.99	31.40	1236608
2018-11-28	31.61	32.49	30.98	32.22	920564
2018-11-29	32.23	32.64	31.69	31.93	674394
2018-11-30	31.74	31.94	31.30	31.87	800034
2018-12-03	32.94	33.31	31.78	32.08	1687669
2018-12-04	32.16	32.41	31.14	31.23	1024939
2018-12-06	30.46	30.87	29.76	30.85	1070342
2018-12-07	31.12	31.46	30.94	31.11	1122008
2018-12-10	31.13	31.31	30.64	30.71	1005687
2018-12-11	31.39	31.70	30.12	30.60	834050
2018-12-12	30.60	31.23	30.40	30.45	930538
2018-12-13	31.04	31.20	30.34	30.54	737187
2018-12-14	29.88	30.67	29.61	30.18	777704
2018-12-17	30.16	30.75	29.59	29.66	793217
2018-12-18	29.77	30.32	29.49	29.73	1167576
2018-12-19	30.01	30.58	28.43	28.81	1030556
2018-12-20	29.04	29.50	28.01	28.35	1392771
2018-12-21	28.45	29.14	28.37	28.75	1859172
2018-12-24	28.70	28.83	28.15	28.44	430148
2018-12-26	28.79	29.34	27.99	29.34	752525
2018-12-27	28.74	29.55	28.43	29.55	619478
2018-12-28	29.69	29.91	28.92	29.12	980805
2018-12-31	29.07	29.48	28.52	29.29	899226
2019-01-02	28.66	29.06	28.14	28.74	1961950
2019-01-03	28.59	28.92	27.61	27.81	1771949
2019-01-04	28.71	30.29	28.59	29.64	1861600
2019-01-07	29.74	30.36	29.62	29.81	1075825
2019-01-08	29.97	30.27	29.68	30.19	1124497
2019-01-09	30.19	30.74	30.16	30.38	1094958
2019-01-10	29.99	30.42	29.80	30.38	1473852
2019-01-11	30.31	30.49	29.84	30.19	1165098
2019-01-14	29.81	30.68	29.81	30.68	1180614
2019-01-15	30.84	31.27	29.05	29.22	1854628
2019-01-16	29.22	30.02	29.20	29.87	1099301
2019-01-17	29.70	30.67	29.70	30.47	833466
2019-01-18	30.73	31.10	30.54	30.74	1141489
2019-01-22	30.34	30.44	29.90	30.28	989081
2019-01-23	30.28	30.33	29.51	29.70	820085
2019-01-24	29.26	30.00	29.26	29.57	927208
2019-01-25	30.37	31.15	30.21	30.69	1009654
2019-01-28	30.22	30.41	29.93	30.24	990245
2019-01-29	31.09	31.43	30.82	31.15	1595475
2019-01-30	31.69	32.36	31.20	32.09	2051650
2019-01-31	31.95	32.59	31.79	32.00	1654424
2019-02-01	31.77	32.20	31.62	31.86	786042
2019-02-04	31.78	32.32	31.64	32.15	712457
2019-02-05	32.03	32.91	32.03	32.31	1099292
2019-02-06	32.20	32.72	32.18	32.65	1140763
2019-02-07	32.51	32.51	31.13	30.91	1406505
2019-02-08	30.87	31.18	30.54	30.98	1029987
2019-02-11	30.47	30.65	29.59	29.67	1474723
2019-02-12	29.60	30.18	28.54	28.75	1848731
2019-02-13	29.00	29.34	28.85	29.15	1279668
2019-02-14	29.05	30.06	28.87	29.93	1277933
2019-02-15	30.64	31.50	30.58	30.94	2006164
2019-02-19	31.96	33.26	31.65	32.76	2283631
2019-02-20	33.61	34.32	33.33	34.11	2617448
2019-02-21	34.05	34.23	33.58	34.14	1859418
2019-02-22	34.59	35.20	34.34	34.45	1591014
2019-02-25	34.64	35.35	34.60	35.11	1496086
2019-02-26	35.05	35.27	34.71	35.02	1225490
2019-02-27	35.09	35.44	34.82	34.95	986817
2019-02-28	34.96	34.96	33.89	33.90	1005756
2019-03-01	33.89	34.37	33.85	34.05	1080677
2019-03-04	34.27	34.44	33.38	34.01	1138682
2019-03-05	33.99	34.55	33.84	34.51	1028598
2019-03-06	34.57	34.75	34.37	34.39	964399
2019-03-07	34.16	34.34	33.88	34.05	899434
2019-03-08	33.67	34.18	33.32	34.12	995354
2019-03-11	34.38	35.29	34.29	35.25	860354
2019-03-12	35.48	36.07	35.48	36.01	1289082
2019-03-13	36.31	36.72	36.20	36.41	1253638
2019-03-14	35.78	36.27	35.24	35.30	1181746
2019-03-15	35.48	36.01	35.34	35.81	1588710
2019-03-18	36.00	36.45	36.00	36.24	872347
2019-03-19	37.28	37.67	36.80	36.97	1538792
2019-03-20	36.87	37.58	36.56	37.25	1438002
2019-03-21	37.12	37.59	36.98	37.54	640003
2019-03-22	36.99	37.08	35.73	35.78	861362
2019-03-25	35.77	36.52	35.71	36.11	692705
2019-03-26	36.51	37.32	36.47	37.26	852071
2019-03-27	37.44	37.61	36.61	36.99	889502
2019-03-28	36.84	37.27	36.79	37.14	579494
2019-03-29	38.03	38.30	37.51	37.77	932035
2019-04-01	38.42	38.66	38.11	38.30	814577
2019-04-02	38.29	38.29	37.33	37.97	727157
2019-04-03	38.50	38.83	38.22	38.48	837696
2019-04-04	38.30	39.03	38.10	39.03	959243
2019-04-05	39.13	39.19	38.76	39.06	543847
2019-04-08	39.00	39.76	39.00	39.69	548052
2019-04-09	39.50	39.68	38.62	38.79	657273
2019-04-10	38.84	39.19	38.69	39.09	460808
2019-04-11	38.78	38.78	38.00	38.41	1014011
2019-04-12	38.95	39.53	38.80	39.03	764528
2019-04-15	38.98	39.25	38.47	38.67	727452
2019-04-16	38.79	39.34	38.24	39.29	618517
2019-04-17	39.57	40.38	39.53	39.83	714188
2019-04-18	39.69	39.84	38.68	39.06	932571
2019-04-22	38.75	38.76	38.28	38.36	679416
2019-04-23	38.32	38.51	38.11	38.26	870442
2019-04-24	38.26	38.26	37.06	37.46	1088354
2019-04-25	37.15	37.23	36.11	36.17	1106328
2019-04-26	36.26	37.32	36.25	37.06	694167
2019-04-29	37.13	37.53	36.73	37.00	786348
2019-04-30	36.94	37.03	35.84	36.57	825294
2019-05-01	36.19	36.74	34.92	34.55	1217789
2019-05-02	34.57	34.73	33.98	34.64	1317970
2019-05-03	35.12	36.10	35.11	35.93	939504
2019-05-06	35.04	35.25	34.47	34.70	1087547
2019-05-07	34.40	35.23	34.33	34.75	1303441
2019-05-08	34.50	35.03	34.34	34.56	773587
2019-05-09	34.16	34.26	33.45	33.73	1365414
2019-05-10	33.72	34.12	33.16	33.94	1520230
2019-05-13	33.11	33.28	32.36	33.00	1001141
2019-05-14	33.29	33.55	32.98	33.34	720696
2019-05-15	32.91	33.56	32.60	33.38	554673
2019-05-16	33.72	33.95	33.38	33.40	721222
2019-05-17	33.09	33.31	32.90	33.05	653751
2019-05-20	32.87	33.13	32.59	32.66	518051
2019-05-21	32.52	33.00	32.37	32.90	584665
2019-05-22	32.74	32.74	31.83	31.87	1032620
2019-05-23	31.40	31.74	31.04	31.67	1135049
2019-05-24	32.14	32.33	31.79	31.87	623790
2019-05-28	32.03	32.36	31.94	32.22	1247252
2019-05-29	31.86	32.55	31.74	32.52	737831
2019-05-30	32.61	32.90	32.26	32.31	547303
2019-05-31	31.74	32.23	31.56	32.11	644154
2019-06-03	32.30	33.12	32.26	33.03	487361
2019-06-04	33.32	33.75	32.90	33.74	544065
2019-06-05	33.99	34.06	33.05	33.39	615260
2019-06-06	33.57	33.73	33.20	33.55	444978
2019-06-07	33.73	34.54	33.58	34.32	674724
2019-06-10	34.71	34.81	34.35	34.61	778181
2019-06-11	35.57	35.94	35.29	35.42	704095
2019-06-12	35.22	35.62	35.12	35.14	495570
2019-06-13	35.37	35.85	35.17	35.63	556566
2019-06-14	35.48	35.62	35.09	35.21	485825
2019-06-17	35.24	35.69	34.95	35.47	401753
2019-06-18	35.92	37.02	35.92	36.75	709056
2019-06-19	36.64	36.98	36.01	36.39	623410
2019-06-20	37.12	37.44	36.77	37.12	727740
2019-06-21	37.11	37.47	36.98	37.36	1185957
2019-06-24	37.28	37.62	36.82	37.55	716255
2019-06-25	37.51	37.62	36.94	36.95	546545
2019-06-26	36.90	37.17	36.51	37.14	808202
2019-06-27	37.12	37.51	36.68	37.11	649345
2019-06-28	37.23	37.23	36.49	36.98	1055366
2019-07-01	37.30	37.31	36.41	36.64	765179
2019-07-02	36.39	36.48	35.46	36.22	982792
2019-07-03	36.22	36.64	36.11	36.64	409912
2019-07-05	35.93	36.49	35.51	36.32	445330
2019-07-08	36.27	36.69	36.10	36.16	619142
2019-07-09	35.79	35.83	34.68	35.46	1190297
2019-07-10	35.66	35.95	35.13	35.46	921519
2019-07-11	34.98	35.14	34.74	35.08	970139
2019-07-12	34.95	35.53	34.95	35.10	600860
2019-07-15	35.31	35.86	35.21	35.60	821268
2019-07-16	35.66	36.22	35.47	35.53	711245
2019-07-17	35.54	35.94	35.09	35.11	602783
2019-07-18	34.98	35.20	34.66	34.99	1009473
2019-07-19	35.62	36.28	35.38	35.82	960272
2019-07-22	35.93	36.13	35.52	35.82	763793
2019-07-23	35.87	36.47	35.56	35.60	850532
2019-07-24	35.37	36.21	35.32	35.85	744284
2019-07-25	35.94	36.14	35.33	35.62	781784
2019-07-26	35.68	35.68	35.15	35.56	498684
2019-07-29	35.56	35.61	34.99	35.46	545195
2019-07-30	35.34	35.49	34.78	35.28	611496
2019-07-31	35.09	35.26	33.91	34.07	953626
2019-08-01	33.67	34.18	32.87	32.89	1321378
2019-08-02	32.38	32.79	31.47	31.52	1166115
2019-08-05	30.94	31.40	30.23	30.71	1131316
2019-08-06	30.93	30.99	30.33	30.42	974267
2019-08-07	30.20	30.74	29.99	30.66	996319
2019-08-08	30.88	31.79	30.88	31.68	1050477
2019-08-09	31.36	31.37	30.34	30.44	858370
2019-08-12	30.18	30.34	29.51	29.57	778425
2019-08-13	29.65	30.58	29.46	30.25	1256527
2019-08-14	29.61	29.72	29.13	29.15	994999
2019-08-15	29.00	29.34	28.11	28.39	1051216
2019-08-16	28.54	28.64	28.23	28.47	965177
2019-08-19	28.97	29.18	28.74	28.84	1252257
2019-08-20	28.76	28.89	28.39	28.71	812616
2019-08-21	28.73	29.02	28.40	28.48	978209
2019-08-22	28.73	28.90	28.56	28.72	824026
2019-08-23	28.53	29.01	28.02	28.13	916891
2019-08-26	28.27	28.40	27.98	28.11	762052
2019-08-27	28.38	28.66	28.22	28.39	1772568
2019-08-28	28.37	29.13	28.05	28.93	822346
2019-08-29	29.51	30.08	29.41	29.66	1358358
2019-08-30	29.98	30.35	29.78	30.08	981569
2019-09-03	29.51	29.84	29.26	29.76	815612
2019-09-04	30.45	30.64	29.99	30.08	565546
2019-09-05	30.37	31.46	30.33	31.37	1230202
2019-09-06	31.41	31.95	31.14	31.52	990430
2019-09-09	31.67	32.03	31.51	31.98	847164
2019-09-10	32.11	32.86	31.86	32.85	777766
2019-09-11	33.02	33.14	32.03	32.90	622711
2019-09-12	33.12	33.79	32.49	33.63	705280
2019-09-13	34.36	34.66	33.64	33.98	1184862
2019-09-16	33.94	33.94	33.16	33.45	895062
2019-09-17	33.19	33.36	32.89	33.24	505171
2019-09-18	33.13	33.32	32.70	33.01	935911
2019-09-19	32.92	33.35	32.86	33.00	468694
2019-09-20	33.13	33.45	32.79	32.83	828118
2019-09-23	32.40	32.97	32.11	32.91	786204
2019-09-24	33.09	33.32	31.83	31.97	711074
2019-09-25	31.88	32.72	31.75	32.56	620894
2019-09-26	32.31	32.49	32.15	32.28	445227
2019-09-27	32.38	32.69	32.15	32.46	736567
2019-09-30	32.37	32.61	32.20	32.49	731969
2019-10-01	32.30	32.50	31.41	31.51	970849
2019-10-02	31.04	31.13	30.56	30.97	677377
2019-10-03	30.77	31.25	30.63	31.16	505669
2019-10-04	31.10	31.44	30.98	31.41	529952
2019-10-07	31.45	31.90	31.23	31.41	459086
2019-10-08	31.09	31.22	30.70	30.79	689402
2019-10-09	31.13	31.13	30.51	30.87	553123
2019-10-10	31.31	31.94	30.97	31.68	682372
2019-10-11	32.28	33.12	32.02	32.83	842951
2019-10-14	32.36	33.50	32.19	33.23	765074
2019-10-15	33.00	33.29	32.50	32.56	612633
2019-10-16	32.44	32.96	32.37	32.45	471204
2019-10-17	32.67	32.81	31.85	31.95	885069
2019-10-18	32.05	32.77	32.05	32.25	602570
2019-10-21	32.82	33.28	32.76	33.27	765563
2019-10-22	33.10	33.71	33.01	33.64	594996
2019-10-23	34.14	34.42	33.72	34.34	938389
2019-10-24	34.58	35.16	33.51	33.73	1231335
2019-10-25	33.93	34.34	33.75	34.24	600657
2019-10-28	34.54	34.94	34.38	34.66	822506
2019-10-29	34.37	34.97	34.34	34.96	1384819
2019-10-30	34.79	34.95	34.20	34.76	1171916
2019-10-31	34.52	34.67	33.68	33.87	859571
2019-11-01	34.20	35.56	34.20	35.55	811187
2019-11-04	35.98	36.37	35.90	36.30	839760
2019-11-05	36.25	36.72	35.89	35.76	890050
2019-11-06	35.83	35.83	35.07	35.16	802466
2019-11-07	35.57	36.34	35.50	36.19	999110
2019-11-08	35.96	36.19	35.75	35.97	486265
2019-11-11	35.57	36.31	35.40	36.25	726885
2019-11-12	36.34	36.52	35.94	35.96	679078
2019-11-13	35.57	36.07	35.53	35.54	521664
2019-11-14	35.45	35.85	35.13	35.37	421407
2019-11-15	35.49	36.16	35.49	35.91	397417
2019-11-18	35.62	35.88	35.29	35.51	546577
2019-11-19	36.05	36.05	35.12	35.78	533249
2019-11-20	35.66	35.85	35.14	35.19	756973
2019-11-21	35.14	35.65	35.03	35.32	652095
2019-11-22	35.58	36.32	35.39	36.08	689731
2019-11-25	36.30	36.59	36.09	36.36	427159
2019-11-26	36.31	36.57	36.06	36.25	868428
2019-11-27	36.27	36.79	35.98	36.67	492072
2019-11-29	36.77	36.91	36.03	36.20	379981
2019-12-02	36.16	36.48	35.81	36.12	728506
2019-12-03	35.33	35.70	35.03	35.21	1796271
2019-12-04	35.68	36.40	35.68	35.89	805810
2019-12-05	36.01	36.62	35.93	36.54	671002
2019-12-06	37.12	37.40	36.91	36.94	718291
2019-12-09	37.08	37.56	37.06	37.49	605116
2019-12-10	37.57	37.86	37.45	37.73	716641
2019-12-11	37.91	38.66	37.83	38.61	934786
2019-12-12	38.12	39.29	38.01	39.24	794515
2019-12-13	39.51	40.04	39.21	39.49	1097509
2019-12-16	40.09	40.19	39.20	39.25	693548
2019-12-17	38.87	40.05	38.56	39.99	979142
2019-12-18	40.03	40.68	40.01	40.58	1357998
2019-12-19	40.60	40.80	40.46	40.79	683540
2019-12-20	40.80	40.93	40.26	40.26	1227788
2019-12-23	40.31	40.63	40.22	40.62	481639
2019-12-24	40.74	40.81	40.50	40.54	222912
2019-12-26	40.72	41.13	40.69	41.11	287611
2019-12-27	41.29	41.29	40.48	40.52	304645
2019-12-30	40.52	40.68	40.25	40.45	345668
2019-12-31	40.47	40.48	40.24	40.44	557013
2020-01-02	40.89	40.97	40.44	40.66	430613
2020-01-03	39.99	40.34	39.40	39.55	833387
2020-01-06	39.50	39.69	39.14	39.62	622333
2020-01-07	39.42	39.87	39.36	39.68	622802
2020-01-08	39.79	39.99	39.50	39.90	622843
2020-01-09	39.97	40.29	39.78	40.21	604416
2020-01-10	40.21	41.13	40.21	40.92	774205
2020-01-13	41.13	42.34	40.93	42.27	682028
2020-01-14	42.16	42.66	41.87	42.16	753986
2020-01-15	41.95	42.05	41.44	41.71	471577
2020-01-16	42.04	42.24	41.15	41.41	760181
2020-01-17	41.80	42.06	41.47	41.82	709316
2020-01-21	41.17	41.32	40.09	40.23	1079439
2020-01-22	40.38	40.54	39.61	39.84	962628
2020-01-23	39.03	39.10	37.78	39.03	1664588
2020-01-24	38.81	38.81	37.74	37.93	1206611
2020-01-27	36.99	37.19	36.08	36.14	1199451
2020-01-28	36.49	37.12	35.97	37.00	940727
2020-01-29	37.11	37.36	36.72	36.75	740513
2020-01-30	36.31	37.02	36.14	37.00	753071
2020-01-31	36.52	36.56	35.81	35.87	1121160
2020-02-03	36.30	36.52	35.82	36.36	795118
2020-02-04	37.28	38.12	37.28	38.09	1218958
2020-02-05	38.91	39.10	38.02	38.21	667462
2020-02-06	38.64	38.65	37.51	37.69	599333
2020-02-07	37.03	37.25	36.65	36.78	521613
2020-02-10	36.56	36.71	36.17	36.50	999353
2020-02-11	36.99	37.53	36.82	37.07	982639
2020-02-12	37.66	37.81	37.14	37.61	658829
2020-02-13	37.58	37.76	37.21	37.56	585053
2020-02-14	37.52	37.82	36.91	37.37	518745
2020-02-18	36.47	36.64	35.80	36.32	866116
2020-02-19	36.44	37.12	36.37	36.96	473657
2020-02-20	36.75	37.35	36.46	36.46	428451
2020-02-21	36.21	36.28	35.64	36.03	538204
2020-02-24	34.41	34.51	33.82	34.40	1082048
2020-02-25	34.60	34.68	33.30	33.36	1107448
2020-02-26	33.60	34.04	33.14	33.35	927159
2020-02-27	32.39	33.15	31.75	31.96	1626734
2020-02-28	30.59	32.14	30.36	32.03	1721140
2020-03-02	32.32	33.55	31.65	33.46	1330838
2020-03-03	33.61	34.19	32.46	33.00	1842713
2020-03-04	33.75	34.38	33.25	34.09	1116341
2020-03-05	33.25	33.78	33.15	33.66	956840
2020-03-06	32.71	33.64	32.49	33.56	1128013
2020-03-09	30.92	31.19	29.38	30.47	1359510
2020-03-10	31.66	33.93	31.57	33.55	1524037
2020-03-11	32.36	32.49	29.61	30.01	1458673
2020-03-12	28.00	28.00	24.88	25.30	1983596
2020-03-13	27.15	27.96	26.13	27.88	1367048
2020-03-16	24.63	26.77	24.51	26.30	1281502
2020-03-17	26.58	28.77	25.95	26.55	2190426
2020-03-18	24.53	26.94	23.31	24.65	1648604
2020-03-19	24.29	26.21	23.32	25.83	1334930
2020-03-20	26.30	26.53	23.93	24.19	1611059
2020-03-23	23.82	24.18	22.30	22.40	1506965
2020-03-24	23.58	25.64	23.47	25.29	1114529
2020-03-25	25.31	27.39	24.44	26.18	1080145
2020-03-26	26.54	27.33	26.24	27.04	958313
2020-03-27	25.83	26.22	25.11	25.31	752210
2020-03-30	25.54	26.36	24.89	26.29	784835
2020-03-31	26.42	27.74	26.33	26.81	910786
2020-04-01	25.54	26.43	25.12	25.26	1079471
2020-04-02	25.65	26.82	25.11	26.03	785362
2020-04-03	25.76	26.27	25.30	25.51	912550
2020-04-06	27.22	27.22	26.24	27.03	773168
2020-04-07	28.36	28.94	27.79	28.12	1394792
2020-04-08	28.23	28.91	27.97	28.73	708717
2020-04-09	29.30	30.26	28.97	29.62	955701
2020-04-13	29.71	30.05	28.42	29.39	874979
2020-04-14	30.04	30.72	29.08	29.51	789549
2020-04-15	27.93	28.54	27.46	27.48	911356
2020-04-16	27.61	27.97	26.76	27.00	858490
2020-04-17	28.01	28.90	28.01	28.80	754096
2020-04-20	28.47	29.15	28.00	28.17	1063281
2020-04-21	26.85	27.91	26.70	27.62	693589
2020-04-22	28.45	28.71	27.95	28.68	728867
2020-04-23	28.98	29.79	28.78	29.39	871903
2020-04-24	29.96	30.30	29.13	29.27	765712
2020-04-27	29.70	31.04	29.40	31.00	1397803
2020-04-28	32.05	32.05	31.32	31.76	1198532
2020-04-29	32.71	33.11	32.42	32.97	597185
2020-04-30	32.28	32.40	30.73	30.88	1171492
2020-05-01	29.96	30.47	29.72	30.23	563802
2020-05-04	30.12	30.80	29.62	30.78	897804
2020-05-05	31.33	31.89	30.71	30.78	972770
2020-05-06	31.08	31.27	30.71	30.86	662878
2020-05-07	31.37	32.02	30.71	31.33	869915
2020-05-08	31.96	32.92	31.67	32.79	669018
2020-05-11	31.92	32.45	31.61	32.05	692353
2020-05-12	32.35	32.94	31.45	31.49	579533
2020-05-13	31.64	31.84	30.68	31.03	717768
2020-05-14	30.32	31.78	29.87	31.36	1393892
2020-05-15	31.24	32.09	31.02	31.23	772752
2020-05-18	32.58	34.16	32.58	33.92	832583
2020-05-19	33.99	34.51	33.67	34.18	663383
2020-05-20	34.74	34.96	34.17	34.31	622841
2020-05-21	34.01	34.17	33.36	33.77	424595
2020-05-22	33.20	33.64	33.19	33.49	554009
2020-05-26	34.77	34.77	33.77	34.24	703544
2020-05-27	34.52	35.11	33.75	34.55	983911
2020-05-28	35.13	35.33	34.81	35.02	1044016
2020-05-29	35.15	35.15	33.84	34.55	1518234
2020-06-01	34.39	35.42	34.37	35.08	648547
2020-06-02	35.53	36.18	35.23	35.71	800740
2020-06-03	36.12	36.95	35.80	36.45	1081980
2020-06-04	36.30	36.87	35.86	36.25	893916
2020-06-05	37.58	38.37	36.87	37.08	1031169
2020-06-08	36.85	37.40	36.35	36.92	977875
2020-06-09	36.10	37.26	35.62	37.06	642132
2020-06-10	37.32	37.94	36.77	37.55	734086
2020-06-11	35.97	36.11	34.18	34.34	1252551
2020-06-12	35.95	36.11	34.58	35.24	961650
2020-06-15	34.17	35.77	33.75	35.43	896346
2020-06-16	36.19	36.54	35.02	35.53	606105
2020-06-17	35.55	36.05	35.53	35.79	552069
2020-06-18	35.23	35.55	34.66	35.11	799650
2020-06-19	35.77	36.00	35.15	35.98	1619444
2020-06-22	35.58	35.95	35.19	35.63	942883
2020-06-23	36.25	36.72	36.07	36.48	576376
2020-06-24	36.16	36.27	35.41	35.68	840424
2020-06-25	35.69	36.51	35.38	36.48	652408
2020-06-26	36.35	36.61	35.58	35.91	1457425
2020-06-29	36.21	36.72	36.12	36.52	420247
2020-06-30	36.43	37.99	36.26	37.86	1253318
2020-07-01	37.94	38.01	36.30	36.73	967653
2020-07-02	37.48	37.96	37.01	37.04	589030
2020-07-06	38.08	38.78	37.62	38.78	1218798
2020-07-07	38.44	38.71	38.05	38.08	1357665
2020-07-08	38.46	38.86	37.99	38.70	800972
2020-07-09	39.03	39.03	38.01	38.39	760382
2020-07-10	38.66	39.69	38.08	39.66	925062
2020-07-13	40.34	40.53	38.88	39.21	1220697
2020-07-14	38.95	40.50	38.76	40.43	1035832
2020-07-15	40.93	41.08	40.16	40.75	997036
2020-07-16	40.22	41.02	39.90	40.58	721807
2020-07-17	40.96	41.72	40.53	41.58	705494
2020-07-20	41.42	41.85	40.97	41.68	835470
2020-07-21	41.76	42.10	41.09	41.17	693473
2020-07-22	41.40	41.79	40.91	41.62	914129
2020-07-23	41.83	42.23	41.04	41.28	646378
2020-07-24	40.87	41.25	40.22	41.01	975680
2020-07-27	41.53	43.93	41.22	43.85	1093376
2020-07-28	43.25	43.39	42.24	42.72	1012947
2020-07-29	42.81	43.47	41.47	42.14	835007
2020-07-30	41.19	41.96	41.00	41.72	927394
2020-07-31	41.66	41.79	41.07	41.61	695327
2020-08-03	42.11	42.43	41.61	42.04	700203
2020-08-04	40.79	41.48	40.00	41.47	1138145
2020-08-05	42.60	43.52	42.60	43.10	687607
2020-08-06	43.45	44.37	42.93	43.95	966226
2020-08-07	43.40	43.59	42.40	42.89	877420
2020-08-10	43.26	43.98	43.11	43.26	666617
2020-08-11	43.27	43.37	42.21	42.38	954031
2020-08-12	43.13	43.56	42.86	43.15	745306
2020-08-13	42.84	43.58	42.38	42.71	698184
2020-08-14	42.66	43.04	42.47	43.02	526103
2020-08-17	43.79	44.47	43.53	43.72	567566
2020-08-18	44.50	45.15	44.30	44.31	862838
2020-08-19	44.61	45.26	44.42	44.48	800523
2020-08-20	43.82	44.30	43.42	44.26	525181
2020-08-21	43.71	44.02	43.52	43.78	484976
2020-08-24	44.43	44.56	43.82	44.37	493595
2020-08-25	44.53	44.64	43.76	44.05	433896
2020-08-26	44.27	44.98	44.22	44.91	414676
2020-08-27	45.28	45.38	43.84	44.09	484649
2020-08-28	44.96	46.19	44.67	45.89	648944
2020-08-31	46.21	46.35	45.71	45.79	822740
2020-09-01	46.13	46.82	45.70	46.19	1338872
2020-09-02	46.23	46.29	45.13	45.67	799851
2020-09-03	45.00	45.00	43.28	44.36	915380
2020-09-04	44.91	45.23	43.75	44.72	662596
2020-09-08	43.70	44.29	42.77	43.60	830949
2020-09-09	44.42	45.09	44.22	44.62	1116186
2020-09-10	44.51	44.75	43.19	43.29	886346
2020-09-11	44.10	44.94	43.96	44.64	996862
2020-09-14	45.35	45.64	44.99	45.05	770501
2020-09-15	45.68	45.93	44.93	45.02	566285
2020-09-16	45.32	45.58	44.68	44.79	748804
2020-09-17	44.25	45.06	43.98	44.92	837094
2020-09-18	45.13	45.18	44.16	44.24	1133206
2020-09-21	43.19	43.31	42.00	43.00	1030929
2020-09-22	43.44	43.65	42.60	43.21	710042
2020-09-23	42.91	43.17	41.82	41.84	825332
2020-09-24	41.50	42.93	41.18	42.41	831310
2020-09-25	42.05	42.47	41.86	42.34	668223
2020-09-28	43.25	43.54	42.69	42.73	862339
2020-09-29	42.60	42.85	42.29	42.31	1044126
2020-09-30	42.67	43.24	42.46	43.09	1423257
2020-10-01	43.25	43.49	42.03	42.35	912172
2020-10-02	41.55	44.04	41.53	43.44	733132
2020-10-05	43.65	44.88	43.57	44.54	815983
2020-10-06	44.60	44.68	43.38	43.42	764995
2020-10-07	44.33	45.82	44.14	44.88	835035
2020-10-08	45.23	45.49	44.61	45.15	473784
2020-10-09	45.94	46.15	45.47	45.77	959053
2020-10-12	45.69	45.79	45.24	45.65	411765
2020-10-13	45.60	45.72	44.91	45.11	495778
2020-10-14	44.19	45.52	43.67	45.27	520812
2020-10-15	44.58	46.05	44.55	45.67	746708
2020-10-16	46.02	46.21	45.58	45.63	658914
2020-10-19	45.83	46.70	45.35	45.50	682761
2020-10-20	46.10	47.31	45.81	46.89	1127520
2020-10-21	47.33	48.24	47.16	47.51	1193044
2020-10-22	47.51	48.26	47.33	47.85	1085871
2020-10-23	48.01	49.68	47.75	49.45	1078753
2020-10-26	48.64	49.51	47.96	48.67	806488
2020-10-27	48.79	50.12	48.69	49.45	1640774
2020-10-28	48.19	49.31	47.50	48.95	969268
2020-10-29	48.57	50.03	48.39	49.98	1202232
2020-10-30	49.78	50.43	49.42	49.82	1185639
2020-11-02	50.33	51.68	50.25	51.60	1304625
2020-11-03	52.21	52.30	51.03	51.33	779621
2020-11-04	51.44	51.59	50.18	50.34	599645
2020-11-05	51.17	52.02	51.00	51.64	884120
2020-11-06	52.25	52.68	51.89	52.00	614180
2020-11-09	53.43	54.24	52.01	52.03	1398505
2020-11-10	51.81	52.22	50.94	51.56	940115
2020-11-11	51.59	51.80	51.15	51.54	730878
2020-11-12	51.79	52.66	50.73	51.00	1056994
2020-11-13	51.53	51.83	51.28	51.77	1044198
2020-11-16	52.63	53.30	52.40	52.87	716086
2020-11-17	52.87	53.76	52.39	53.39	1538032
2020-11-18	53.67	53.92	52.66	53.18	639684
2020-11-19	52.95	53.51	52.27	53.35	466590
2020-11-20	53.96	54.69	53.79	54.10	1294367
2020-11-23	54.86	55.52	54.71	55.35	909205
2020-11-24	55.98	57.11	55.89	56.65	1188672
2020-11-25	56.45	57.30	55.84	57.10	712917
2020-11-27	57.64	58.33	57.48	57.92	519535
2020-11-30	57.71	58.25	56.50	56.51	1870795
2020-12-01	57.59	58.05	56.91	57.26	1086108
2020-12-02	57.30	57.82	56.77	57.30	1240989
2020-12-03	57.79	58.25	57.19	57.41	1114953
2020-12-04	57.80	58.39	57.77	58.09	921982
2020-12-07	57.77	57.90	56.11	56.41	834060
2020-12-08	56.07	57.82	56.07	57.41	1086116
2020-12-09	57.64	57.87	55.84	56.62	1083084
2020-12-10	56.37	57.01	56.05	56.32	1103433
2020-12-11	55.92	56.99	55.89	56.89	563779
2020-12-14	57.26	57.37	55.88	56.38	703638
2020-12-15	57.57	57.67	57.11	57.62	578595
2020-12-16	58.08	59.85	57.78	58.80	1078174
2020-12-17	59.55	60.54	59.49	59.88	1137697
2020-12-18	59.94	60.36	59.28	59.73	1184459
2020-12-21	58.49	60.77	58.08	60.72	814989
2020-12-22	60.54	60.60	59.46	60.07	861755
2020-12-23	60.38	61.36	60.35	61.31	1135775
2020-12-24	61.63	61.86	60.94	61.02	383658
2020-12-28	61.87	62.05	60.20	60.47	433257
2020-12-29	60.62	61.40	60.16	61.18	542624
2020-12-30	61.18	62.71	61.18	62.65	775945
2020-12-31	62.73	62.73	61.65	61.99	516135
2021-01-04	64.14	65.21	63.64	64.03	1557250
2021-01-05	63.73	64.94	63.64	64.88	1102868
2021-01-06	65.27	66.35	64.84	65.63	1129002
2021-01-07	66.63	67.92	66.40	67.76	1294901
2021-01-08	67.67	68.02	66.59	68.00	933225
2021-01-11	65.85	67.90	65.28	67.26	949855
2021-01-12	67.59	68.52	66.68	68.36	960294
2021-01-13	68.34	68.34	66.71	66.86	569021
2021-01-14	66.86	68.24	65.49	67.59	796530
2021-01-15	66.31	67.18	65.47	65.79	675517
2021-01-19	66.86	68.19	66.67	67.49	1085617
2021-01-20	68.54	68.54	66.70	66.89	781236
2021-01-21	66.82	67.38	66.30	67.02	515754
2021-01-22	65.80	67.86	65.14	67.60	693349
2021-01-25	68.11	68.29	65.59	66.43	947201
2021-01-26	67.28	67.80	66.06	66.40	950593
2021-01-27	64.75	65.11	63.13	64.16	1114982
2021-01-28	65.11	66.46	64.58	65.82	1114296
2021-01-29	66.43	66.49	63.13	63.22	1262704
2021-02-01	64.49	65.63	63.64	65.56	949475
2021-02-02	65.56	65.67	63.89	64.85	1031852
2021-02-03	65.50	65.59	64.58	64.63	1199956
2021-02-04	64.67	66.25	64.32	66.18	696646
2021-02-05	66.59	68.79	66.34	68.02	1449293
2021-02-08	68.78	69.67	67.61	67.23	1042806
2021-02-09	67.01	67.77	66.04	67.64	715606
2021-02-10	68.98	69.41	67.26	68.06	832698
2021-02-11	67.77	68.68	66.41	67.25	580676
2021-02-12	67.03	69.01	66.94	68.98	724259
2021-02-16	71.39	71.46	69.15	69.51	1093412
2021-02-17	69.79	71.14	69.41	70.76	1253842
2021-02-18	71.60	72.48	70.27	70.93	1264830
2021-02-19	72.39	75.67	72.08	75.60	2023009
2021-02-22	78.05	79.15	76.88	77.61	2095118
2021-02-23	75.61	76.10	72.38	75.46	1812025
2021-02-24	75.35	75.39	73.93	74.71	1479434
2021-02-25	74.13	74.63	71.42	71.47	1344040
2021-02-26	70.83	71.16	67.57	67.90	2700919
2021-03-01	69.32	71.65	69.11	71.29	1401524
2021-03-02	71.90	73.16	71.00	72.48	1518297
2021-03-03	72.14	74.37	71.86	73.29	1336189
2021-03-04	71.93	72.07	66.71	67.97	1995955
2021-03-05	69.47	70.51	66.75	70.19	1103950
2021-03-08	70.02	70.76	69.01	69.04	809653
2021-03-09	68.48	69.97	67.27	69.46	1425978
2021-03-10	69.58	72.35	69.25	71.53	1343099
2021-03-11	73.43	75.79	72.75	74.45	1778827
2021-03-12	73.31	74.59	72.95	74.24	610672
2021-03-15	74.03	74.44	71.32	72.13	1233493
2021-03-16	72.33	72.33	70.08	70.25	1166506
2021-03-17	69.59	71.21	69.07	70.71	797082
2021-03-18	70.63	71.47	69.37	69.43	927976
2021-03-19	69.25	69.59	67.68	68.67	1585567
2021-03-22	68.98	69.19	67.79	68.61	1037955
2021-03-23	67.56	68.25	64.63	64.89	1937579
2021-03-24	65.79	66.56	63.84	64.23	1742071
2021-03-25	62.09	63.12	60.87	62.65	2434586
2021-03-26	64.39	66.26	63.73	66.08	1543228
2021-03-29	65.67	65.75	64.23	64.81	1295864
2021-03-30	64.56	65.37	64.18	64.82	1158343
2021-03-31	65.73	65.84	64.56	64.61	976320
2021-04-01	65.21	66.21	64.83	66.07	1178155
2021-04-05	67.40	69.35	67.20	68.25	1413401
2021-04-06	68.46	69.77	67.68	67.97	1369035
2021-04-07	67.77	68.08	67.00	67.43	946215
2021-04-08	67.79	69.49	67.00	68.98	984476
2021-04-09	68.36	68.38	66.78	67.57	893566
2021-04-12	67.16	67.32	66.53	67.00	995549
2021-04-13	67.01	68.08	66.61	67.51	713059
2021-04-14	68.57	70.85	68.34	69.90	953498
2021-04-15	70.90	71.36	69.64	71.27	1550761
2021-04-16	71.54	73.04	71.54	72.54	989070
2021-04-19	73.00	73.97	70.21	70.93	1399105
2021-04-20	70.46	70.71	67.46	67.96	1399694
2021-04-21	65.96	68.79	65.57	68.60	1610164
2021-04-22	68.15	68.15	65.62	65.80	1527190
2021-04-23	66.96	68.38	66.66	68.19	1127068
2021-04-26	68.94	69.92	68.36	69.38	1302416
2021-04-27	69.27	69.85	68.70	69.47	1189904
2021-04-28	69.34	69.69	67.79	69.51	731253
2021-04-29	70.25	70.35	67.72	68.55	763246
2021-04-30	67.67	68.78	65.84	66.07	1743646
2021-05-03	66.88	67.35	66.16	66.23	1131617
2021-05-04	66.26	66.63	65.09	66.29	895699
2021-05-05	67.19	69.39	66.63	69.05	959844
2021-05-06	69.60	69.65	68.15	69.32	1295675
2021-05-07	70.41	73.30	69.82	72.51	1911962
2021-05-10	75.32	79.28	75.20	76.58	4924560
2021-05-11	74.56	77.82	73.15	77.49	2265476
2021-05-12	77.00	78.09	74.60	74.92	1622835
2021-05-13	74.25	76.54	72.04	73.44	1353644
2021-05-14	73.15	73.93	71.20	72.63	1379880
2021-05-17	72.82	74.73	71.93	74.58	1435434
2021-05-18	75.97	76.22	72.84	72.88	1301851
2021-05-19	69.97	70.74	67.08	67.59	2450254
2021-05-20	68.36	68.81	66.97	67.51	1099756
2021-05-21	67.88	68.23	65.25	66.10	1984375
2021-05-24	65.82	65.97	64.54	64.78	1325853
2021-05-25	64.59	65.13	63.62	63.77	1235627
2021-05-26	64.12	64.80	63.62	64.02	1698740
2021-05-27	65.45	66.80	65.25	65.86	1987333
2021-05-28	65.70	66.66	64.85	66.39	1824705
2021-06-01	68.34	68.92	67.35	68.22	1781267
2021-06-02	67.96	68.81	67.07	68.40	1665535
2021-06-03	67.17	67.50	65.39	66.06	1625272
2021-06-04	66.66	68.00	65.72	67.73	1639109
2021-06-07	67.06	67.50	64.04	64.96	2219993
2021-06-08	65.22	66.47	64.72	65.55	1680730
2021-06-09	65.50	65.50	63.32	63.39	1928341
2021-06-10	63.78	64.65	63.31	63.76	1586180
2021-06-11	65.02	65.78	63.56	63.73	1569457
2021-06-14	63.41	63.44	62.16	62.64	1373340
2021-06-15	61.51	61.51	59.21	60.10	3893808
2021-06-16	59.48	59.94	58.93	59.67	2331139
2021-06-17	59.08	59.30	55.64	56.55	3115286
2021-06-18	56.51	57.15	56.17	56.62	2526452
2021-06-21	57.32	58.81	57.16	58.69	1838363
2021-06-22	59.07	59.58	58.17	59.30	1680555
2021-06-23	60.44	61.38	59.70	59.98	1931074
2021-06-24	60.38	61.27	59.92	60.60	1067120
2021-06-25	61.54	62.45	61.13	61.32	2424229
2021-06-28	61.59	61.73	60.70	61.35	1227005
2021-06-29	61.45	61.91	60.87	61.89	1257380
2021-06-30	61.69	61.90	61.08	61.23	1114832
2021-07-01	61.95	62.18	59.87	60.14	1278957
2021-07-02	60.35	61.29	60.07	61.10	717133
2021-07-06	61.28	61.28	58.90	59.44	1408507
2021-07-07	60.17	60.96	59.33	60.91	1370543
2021-07-08	59.31	60.41	58.41	59.87	1082106
2021-07-09	61.22	62.38	60.66	62.05	1125707
2021-07-12	61.10	62.37	60.68	61.94	1308513
2021-07-13	61.59	62.15	60.88	61.29	944748
2021-07-14	61.96	62.40	60.17	60.73	929206
2021-07-15	61.54	62.40	60.21	60.88	988140
2021-07-16	59.97	60.43	58.55	58.97	1594842
2021-07-19	57.11	58.06	56.53	57.94	1442642
2021-07-20	57.92	59.15	57.26	59.06	1001628
2021-07-21	59.26	60.92	59.26	60.49	1188840
2021-07-22	60.90	60.90	59.66	60.04	994486
2021-07-23	60.23	60.35	59.03	60.05	1051465
2021-07-26	60.78	62.49	60.53	61.59	1491369
2021-07-27	61.13	62.12	60.30	61.86	973287
2021-07-28	62.27	62.79	61.67	62.05	1364408
2021-07-29	63.29	64.49	63.13	64.45	1299314
2021-07-30	63.84	64.33	62.03	62.48	1798502
2021-08-02	63.68	64.32	61.43	61.51	1570779
2021-08-03	61.86	62.73	61.34	62.30	978279
2021-08-04	61.87	62.25	61.50	61.55	795765
2021-08-05	60.92	62.10	60.71	61.91	833051
2021-08-06	62.22	63.17	61.86	62.26	796760
2021-08-09	61.69	62.17	60.94	62.09	701984
2021-08-10	62.05	63.59	61.93	62.47	1044573
2021-08-11	62.87	64.06	62.60	63.34	1121402
2021-08-12	63.09	63.09	62.29	62.84	892377
2021-08-13	63.02	64.02	62.92	63.98	953401
2021-08-16	62.65	62.78	60.95	61.72	726752
2021-08-17	60.92	61.07	59.13	60.09	979073
2021-08-18	59.18	60.68	58.83	59.51	1010614
2021-08-19	57.91	58.41	57.42	57.94	1035099
2021-08-20	57.83	58.47	57.50	57.87	949378
2021-08-23	58.83	59.96	58.22	59.68	1008620
2021-08-24	60.70	61.09	59.74	60.03	1262893
2021-08-25	59.73	60.23	59.38	59.43	571895
2021-08-26	58.90	59.02	57.94	58.26	875986
2021-08-27	58.74	60.20	58.68	59.97	949434
2021-08-30	60.27	60.61	59.55	60.01	813815
2021-08-31	60.18	60.34	58.89	59.58	863996
2021-09-01	58.89	59.25	57.81	58.76	847959
2021-09-02	59.17	59.91	59.04	59.40	807272
2021-09-03	59.74	60.09	59.29	59.63	540474
2021-09-07	59.37	60.24	59.13	59.37	681529
2021-09-08	59.03	59.31	57.11	57.12	928832
2021-09-09	57.16	57.95	56.68	57.30	719237
2021-09-10	58.31	60.28	58.31	58.89	875000
2021-09-13	59.59	59.59	58.14	58.52	626701
2021-09-14	58.34	58.57	57.39	57.85	588548
2021-09-15	58.53	59.41	58.31	59.34	562174
2021-09-16	57.92	58.00	56.00	56.30	1125152
2021-09-17	56.22	56.38	55.13	55.70	1602474
2021-09-20	53.31	54.23	52.28	54.14	1536085
2021-09-21	54.57	54.64	52.88	53.74	1330354
2021-09-22	54.75	55.30	53.94	54.02	840930
2021-09-23	54.02	55.14	54.02	54.39	1090930
2021-09-24	53.98	55.42	53.98	55.16	689439
2021-09-27	55.21	56.51	55.08	56.40	1027909
2021-09-28	55.91	55.91	54.25	55.40	821857
2021-09-29	55.98	56.03	54.31	54.42	945157
2021-09-30	53.82	54.14	52.88	53.44	1781639
2021-10-01	54.06	54.48	52.86	54.06	858156
2021-10-04	54.97	55.09	53.64	53.80	787680
2021-10-05	53.69	53.94	52.93	53.54	984060
2021-10-06	52.87	53.91	52.64	53.50	1347128
2021-10-07	54.59	56.13	54.59	55.51	1110761
2021-10-08	56.11	56.15	55.07	55.78	1040161
2021-10-11	57.31	57.87	56.11	56.14	1318051
2021-10-12	56.04	56.31	55.52	56.06	915457
2021-10-13	56.36	57.27	56.12	56.64	1439432
2021-10-14	58.02	60.37	57.63	59.96	2086911
2021-10-15	60.72	63.68	60.02	63.03	2524862
2021-10-18	61.44	62.62	61.04	61.99	1143127
2021-10-19	62.39	63.23	61.85	62.93	1185475
2021-10-20	62.49	62.95	62.22	62.54	1139071
2021-10-21	61.40	61.66	59.98	61.26	1010823
2021-10-22	62.72	62.80	60.80	61.06	1054584
2021-10-25	61.31	62.74	60.77	62.44	871113
2021-10-26	62.35	62.46	61.04	61.28	828309
2021-10-27	59.97	60.56	58.11	58.36	1194643
2021-10-28	58.95	59.44	58.39	58.82	1055971
2021-10-29	58.01	58.40	57.04	57.11	1144351
2021-11-01	57.23	57.99	57.04	57.60	672366
2021-11-02	57.25	57.63	56.56	57.29	824547
2021-11-03	57.21	57.29	55.69	56.27	1087872
2021-11-04	56.49	56.74	55.37	56.10	976248
2021-11-05	56.16	56.69	55.62	56.54	874718
2021-11-08	57.61	59.48	57.58	57.88	1669119
2021-11-09	57.34	58.26	56.21	56.94	1291613
2021-11-10	56.66	57.13	55.27	55.41	831317
2021-11-11	56.83	59.46	56.78	58.76	2062133
2021-11-12	58.41	59.80	57.93	59.46	1025684
2021-11-15	59.03	59.17	57.81	57.87	856191
2021-11-16	57.86	58.06	57.00	57.66	808534
2021-11-17	57.28	57.98	56.14	56.57	954099
2021-11-18	56.18	57.25	56.18	57.13	937784
2021-11-19	56.90	57.67	56.78	56.81	677702
2021-11-22	55.66	55.69	53.85	55.20	1605363
2021-11-23	55.83	57.03	55.77	56.38	846386
2021-11-24	56.56	57.16	56.14	56.45	691084
2021-11-26	54.49	55.21	53.56	54.93	739675
2021-11-29	55.69	56.82	54.98	56.70	991490
2021-11-30	56.44	56.73	54.63	55.69	1567117
2021-12-01	56.40	57.52	54.52	54.64	1434574
2021-12-02	54.73	55.89	54.64	55.87	1172611
2021-12-03	56.16	56.40	54.63	55.38	846138
2021-12-06	56.27	56.51	54.83	55.94	665724
2021-12-07	57.21	58.00	56.76	56.94	926502
2021-12-08	56.89	57.94	56.73	57.41	560561
2021-12-09	57.60	58.21	56.59	58.18	816421
2021-12-10	58.21	58.54	57.38	57.55	760700
2021-12-13	57.64	57.88	56.37	56.68	1128911
2021-12-14	56.41	57.68	56.25	56.47	872573
2021-12-15	55.80	55.86	53.79	54.35	2093281
2021-12-16	55.73	56.51	54.82	55.55	2856273
2021-12-17	55.62	56.07	54.86	55.57	1957748
2021-12-20	54.43	54.81	53.73	54.66	972007
2021-12-21	55.32	56.51	55.19	56.39	831918
2021-12-22	56.14	56.54	55.67	56.51	684966
2021-12-23	56.20	57.46	56.13	57.30	680317
2021-12-27	57.14	58.39	57.09	58.36	632007
2021-12-28	58.02	58.61	58.02	58.12	453411
2021-12-29	57.90	58.52	57.45	57.95	553095
2021-12-30	58.30	59.17	58.24	58.29	658008
2021-12-31	58.20	58.93	57.97	58.74	478278
2022-01-03	58.56	58.90	57.99	58.46	817176
2022-01-04	59.12	60.18	58.80	59.57	728512
2022-01-05	59.87	61.08	59.43	59.62	1106002
2022-01-06	59.58	59.98	58.72	59.54	1134819
2022-01-07	60.46	61.34	59.59	61.26	810669
2022-01-10	61.26	61.73	59.81	60.79	943928
2022-01-11	60.85	62.92	60.54	62.84	1231776
2022-01-12	64.97	66.19	64.80	65.88	2418103
2022-01-13	65.62	66.49	64.52	64.70	1456761
2022-01-14	63.81	64.97	63.42	64.54	896700
2022-01-18	64.63	66.46	64.53	65.25	1401842
2022-01-19	66.16	67.06	65.02	65.11	1399436
2022-01-20	65.59	66.61	64.26	64.74	1426092
2022-01-21	63.86	64.23	62.45	63.07	1467391
2022-01-24	60.92	61.71	59.49	61.70	1538116
2022-01-25	60.92	61.84	59.12	61.53	1323061
2022-01-26	62.75	63.65	60.93	61.50	1466362
2022-01-27	62.39	62.97	60.27	60.89	1048281
2022-01-28	60.26	60.26	58.35	59.56	1151806
2022-01-31	59.10	60.82	59.02	60.82	903003
2022-02-01	61.77	62.28	60.87	62.03	980260
2022-02-02	62.25	62.25	60.33	60.95	1392403
2022-02-03	60.91	60.94	59.66	60.14	1071880
2022-02-04	59.33	60.48	58.83	60.17	1039156
2022-02-07	60.54	60.98	59.67	60.61	934301
2022-02-08	61.15	62.58	60.84	62.46	1126963
2022-02-09	63.34	64.72	62.58	64.56	1366296
2022-02-10	64.42	65.97	63.64	63.97	1524874
2022-02-11	63.11	64.98	62.63	62.99	1730893
2022-02-14	63.05	63.56	61.46	63.12	1236464
2022-02-15	62.56	64.12	62.29	64.09	1048740
2022-02-16	64.53	65.42	64.28	65.33	982115
2022-02-17	64.93	65.09	63.64	64.03	1024895
2022-02-18	64.75	65.18	63.56	64.34	907113
2022-02-22	64.55	65.10	63.15	63.68	957252
2022-02-23	64.01	64.33	62.87	63.06	972349
2022-02-24	61.19	63.01	61.12	62.87	1223328
2022-02-25	63.20	65.49	63.19	65.48	997364
2022-02-28	64.85	66.58	64.66	66.05	1456545
2022-03-01	66.83	69.71	66.71	68.38	1965616
2022-03-02	68.89	69.84	67.77	69.40	1430509
2022-03-03	70.30	71.94	69.69	71.61	1387074
2022-03-04	71.75	72.94	70.29	72.92	1290267
2022-03-07	72.56	72.83	69.92	70.71	1466200
2022-03-08	69.59	72.69	69.59	71.23	1616872
2022-03-09	69.93	72.35	68.98	71.27	1914220
2022-03-10	71.87	73.09	71.07	71.68	1837398
2022-03-11	70.97	71.97	70.36	70.51	1374710
2022-03-14	69.42	69.43	65.72	66.19	1634360
2022-03-15	64.73	65.44	64.06	65.13	1434467
2022-03-16	66.02	67.11	65.37	67.08	961780
2022-03-17	67.59	69.88	67.41	69.57	1176431
2022-03-18	69.06	70.77	68.63	70.74	1925630
2022-03-21	71.38	73.87	71.35	73.36	1133484
2022-03-22	73.37	74.93	72.56	72.87	1105502
2022-03-23	73.39	74.67	73.13	73.84	881466
2022-03-24	72.73	73.76	72.13	73.40	1246319
2022-03-25	73.30	74.07	72.64	73.93	932601
2022-03-28	73.30	73.30	71.42	72.59	648455
2022-03-29	72.00	73.04	71.32	72.75	828115
2022-03-30	73.30	74.06	72.66	73.14	744450
2022-03-31	73.25	74.04	72.23	72.25	924970
2022-04-01	72.75	74.42	72.60	74.41	1025777
2022-04-04	74.97	75.50	73.65	74.25	905025
2022-04-05	73.90	74.25	70.49	70.65	1785269
2022-04-06	70.30	70.82	68.50	69.38	1046526
2022-04-07	69.38	70.46	68.91	69.90	636969
2022-04-08	70.43	71.23	70.03	70.28	650237
2022-04-11	70.17	70.36	69.00	70.00	685248
2022-04-12	71.36	71.85	69.73	69.86	701454
2022-04-13	70.26	71.05	70.10	71.01	922841
2022-04-14	70.76	71.13	69.17	69.29	922883
2022-04-18	69.57	70.43	69.17	69.70	627780
2022-04-19	68.89	69.66	68.65	69.18	713561
2022-04-20	68.54	68.75	67.11	68.34	1144788
2022-04-21	67.63	68.00	63.79	64.89	2098493
2022-04-22	64.34	64.80	62.38	62.96	1485643
2022-04-25	61.23	61.66	59.28	61.20	2197140
2022-04-26	61.16	61.21	58.98	59.09	1540312
2022-04-27	60.44	61.37	59.71	59.89	1128124
2022-04-28	59.97	60.88	58.31	59.97	1042772
2022-04-29	60.99	62.03	59.21	59.28	1304770
2022-05-02	58.52	59.05	57.68	58.89	1138176
2022-05-03	58.95	60.41	58.95	59.74	1313829
2022-05-04	59.73	62.05	59.30	61.81	1297775
2022-05-05	61.83	61.90	58.48	59.58	1324528
2022-05-06	58.73	58.87	57.01	58.46	1502493
2022-05-09	56.60	57.04	55.34	55.57	1949844
2022-05-10	56.25	56.46	54.33	54.93	1991031
2022-05-11	55.69	56.20	54.19	54.30	1476452
2022-05-12	53.31	53.81	51.43	52.07	2984500
2022-05-13	52.36	53.31	51.46	51.22	2859912
2022-05-16	51.55	51.94	50.79	51.34	1848853
2022-05-17	52.13	54.29	51.92	54.23	2082854
2022-05-18	53.96	54.45	52.95	53.19	1951834
2022-05-19	53.36	56.09	53.36	55.41	2017408
2022-05-20	56.13	56.29	54.98	56.22	1705866
2022-05-23	57.61	58.20	56.91	57.55	1697051
2022-05-24	57.26	58.28	56.50	58.11	1411206
2022-05-25	57.53	58.38	57.32	58.11	1065406
2022-05-26	58.11	58.56	57.13	58.24	889969
2022-05-27	59.12	59.78	58.32	59.74	1142728
2022-05-31	60.26	61.06	58.33	58.81	2249377
2022-06-01	59.10	59.73	58.21	59.01	1376447
2022-06-02	60.45	61.42	60.30	61.30	1394855
2022-06-03	60.54	61.09	59.94	60.39	911592
2022-06-06	61.02	61.56	60.47	61.00	1246550
2022-06-07	60.26	61.85	60.26	61.77	944588
2022-06-08	60.92	61.17	60.13	60.26	863501
2022-06-09	59.58	59.87	58.10	58.16	975398
2022-06-10	56.94	57.76	56.53	57.22	992044
2022-06-13	55.35	56.03	53.66	54.95	1248425
2022-06-14	54.95	55.13	53.85	54.46	1118079
2022-06-15	55.36	55.54	53.71	54.88	1076061
2022-06-16	53.31	54.36	52.83	53.50	1609464
2022-06-17	53.09	53.46	52.19	52.78	2456179
2022-06-21	53.12	53.60	52.59	52.66	1153272
2022-06-22	50.97	51.25	49.99	50.31	1607511
2022-06-23	49.49	49.88	46.54	47.16	2997503
2022-06-24	47.22	49.57	47.06	49.02	2629680
2022-06-27	49.59	50.15	48.84	49.11	2150909
2022-06-28	50.06	50.79	49.18	49.38	1242278
2022-06-29	50.03	50.03	48.41	48.98	1110256
2022-06-30	47.93	48.29	46.79	47.41	1637605
2022-07-01	46.77	47.71	46.08	47.70	1353883
2022-07-05	45.99	46.16	44.26	45.56	1793275
2022-07-06	45.51	46.47	44.46	46.42	2343960
2022-07-07	48.20	49.12	48.15	48.78	2227437
2022-07-08	48.67	48.89	47.72	48.68	1728409
2022-07-11	47.22	47.76	46.70	46.88	1248922
2022-07-12	46.12	47.07	45.96	46.03	1375696
2022-07-13	45.38	46.52	44.83	45.92	1501584
2022-07-14	43.88	44.42	42.55	43.73	2670767
2022-07-15	44.12	44.81	43.10	44.70	1281291
2022-07-18	46.11	46.61	45.35	45.52	1612931
2022-07-19	45.38	46.83	45.14	46.72	1470901
2022-07-20	46.72	47.22	46.14	46.16	1163021
2022-07-21	45.78	46.88	45.29	46.87	1275358
2022-07-22	47.79	47.82	45.63	45.76	1326074
2022-07-25	46.72	47.66	46.42	46.84	1764072
2022-07-26	47.22	47.22	46.32	46.49	1226253
2022-07-27	46.36	46.57	44.21	46.00	2495878
2022-07-28	46.81	47.41	44.49	45.58	2202267
2022-07-29	45.87	47.80	45.45	47.41	2172135
2022-08-01	46.88	46.88	45.02	45.63	1604868
2022-08-02	45.40	45.64	44.48	44.54	1615577
2022-08-03	44.74	44.79	43.67	44.23	1632863
2022-08-04	44.44	44.61	43.89	44.07	1382935
2022-08-05	43.98	45.51	43.60	45.17	1477205
2022-08-08	45.87	46.53	44.99	45.34	1710081
2022-08-09	45.48	45.61	44.80	44.82	1448890
2022-08-10	45.64	46.34	45.31	45.98	1547336
2022-08-11	46.42	47.46	46.14	46.26	1508828
2022-08-12	45.97	46.87	45.64	46.81	937030
2022-08-15	45.47	46.25	45.02	46.24	1624053
2022-08-16	46.72	47.03	46.13	46.95	964521
2022-08-17	46.08	46.24	45.46	45.84	1439635
2022-08-18	46.17	47.24	46.08	47.04	1260416
2022-08-19	46.44	46.62	45.80	46.07	1085704
2022-08-22	45.33	45.77	44.93	45.40	1164790
2022-08-23	46.07	47.75	45.96	47.01	1397954
2022-08-24	46.35	46.90	46.07	46.86	924107
2022-08-25	47.55	48.25	46.84	48.20	1484168
2022-08-26	48.53	49.19	47.75	48.90	2830458
2022-08-29	47.78	48.19	46.69	47.38	1925544
2022-08-30	46.92	46.96	44.97	45.25	2014442
2022-08-31	44.98	45.57	44.45	44.81	1859721
2022-09-01	43.53	43.73	42.51	43.19	1721244
2022-09-02	44.24	44.64	43.40	43.49	1102644
2022-09-06	43.88	44.19	42.81	42.96	1244844
2022-09-07	42.42	43.60	42.18	43.53	1722666
2022-09-08	43.68	45.23	43.32	45.03	1590030
2022-09-09	45.72	46.98	45.72	46.83	1333889
2022-09-12	47.60	47.68	46.65	47.17	1771249
2022-09-13	45.69	46.71	45.46	45.89	1564397
2022-09-14	45.49	45.60	44.26	44.61	1147147
2022-09-15	44.48	45.65	44.27	44.51	1329347
2022-09-16	44.45	45.18	43.86	44.44	2563052
2022-09-19	43.55	45.55	43.47	45.55	973846
2022-09-20	44.86	45.12	44.37	45.04	1024815
2022-09-21	45.23	45.30	43.18	43.18	1281001
2022-09-22	44.08	44.31	43.20	43.38	1303876
2022-09-23	42.04	42.13	40.77	41.36	1691585
2022-09-26	40.61	41.67	40.38	40.75	1038237
2022-09-27	41.65	42.01	41.22	41.53	1365063
2022-09-28	41.47	42.71	41.47	42.55	1418083
2022-09-29	42.83	43.03	41.22	42.65	1826720
2022-09-30	42.32	44.01	42.25	42.68	1465858
2022-10-03	43.58	45.77	43.54	45.44	1799743
2022-10-04	46.24	46.56	45.69	46.54	2221766
2022-10-05	45.67	46.65	45.31	46.29	1490331
2022-10-06	45.43	46.28	45.23	45.98	1589367
2022-10-07	45.37	46.48	45.16	45.61	1960657
2022-10-10	45.97	46.76	45.15	45.19	1721925
2022-10-11	44.72	45.86	43.98	45.01	1505558
2022-10-12	44.80	45.92	44.25	45.76	1325472
2022-10-13	44.45	47.03	44.30	46.41	1474781
2022-10-14	46.45	46.55	44.55	44.77	1563864
2022-10-17	45.86	46.54	44.79	45.36	1219700
2022-10-18	46.00	46.05	44.56	45.04	1135606
2022-10-19	44.64	44.97	43.80	44.18	1283552
2022-10-20	44.28	46.30	44.16	44.88	2043157
2022-10-21	44.16	46.48	43.76	46.43	2849102
2022-10-24	45.44	45.63	43.30	43.62	2525641
2022-10-25	43.12	45.40	43.00	45.07	1897185
2022-10-26	45.98	47.27	45.71	46.82	2302694
2022-10-27	46.38	46.49	45.31	46.02	1788734
2022-10-28	45.58	45.71	43.97	44.84	1995082
2022-10-31	44.20	45.63	44.13	44.71	2142664
2022-11-01	46.45	47.82	46.29	47.60	2185077
2022-11-02	47.44	47.69	45.61	45.68	1540785
2022-11-03	45.02	46.10	44.40	46.07	1679557
2022-11-04	49.20	51.32	48.80	51.12	2798300
2022-11-07	51.07	51.54	50.09	50.01	1724333
2022-11-08	50.69	52.52	50.48	51.49	2352575
2022-11-09	50.72	51.80	50.46	50.77	1837603
2022-11-10	52.63	53.54	52.10	53.52	1670553
2022-11-11	55.82	58.20	55.49	57.49	3065789
2022-11-14	56.35	58.07	56.35	57.57	1901773
2022-11-15	58.29	58.91	57.14	57.72	1631803
2022-11-16	56.73	57.13	55.88	56.47	1753898
2022-11-17	55.07	55.93	54.61	55.76	945131
2022-11-18	55.76	55.91	54.75	55.23	818020
2022-11-21	54.33	54.53	53.55	54.50	934498
2022-11-22	55.44	56.99	55.18	56.61	1257582
2022-11-23	55.21	56.66	54.99	56.50	886298
2022-11-25	56.27	56.50	55.66	55.96	447318
2022-11-28	55.66	55.89	54.59	54.86	1086390
2022-11-29	56.31	56.84	55.70	56.48	1264413
2022-11-30	57.07	58.29	56.28	58.09	2330353
2022-12-01	57.83	58.87	57.41	58.50	1487011
2022-12-02	57.55	59.21	57.23	58.99	825056
2022-12-05	59.29	59.37	57.58	57.72	1133686
2022-12-06	58.45	59.18	57.60	57.93	984752
2022-12-07	57.56	58.73	57.09	57.14	1384547
2022-12-08	58.64	58.92	58.04	58.50	1575261
2022-12-09	58.66	59.45	57.68	57.75	1025239
2022-12-12	56.93	57.75	56.69	57.57	1017087
2022-12-13	59.68	60.12	57.86	58.13	1239389
2022-12-14	58.13	58.69	57.59	58.34	714992
2022-12-15	57.73	57.73	56.60	57.01	1379956
2022-12-16	56.63	57.41	56.51	56.89	1760007
2022-12-19	57.47	57.52	56.31	56.66	755730
2022-12-20	57.11	57.91	57.11	57.50	680575
2022-12-21	58.24	58.73	57.84	58.66	689305
2022-12-22	58.05	58.05	56.73	57.93	897375
2022-12-23	58.23	58.50	57.58	58.12	568114
2022-12-27	58.94	59.34	58.55	59.19	703784
2022-12-28	59.03	59.35	58.02	58.12	702966
2022-12-29	58.44	59.01	58.13	58.82	651266
2022-12-30	58.48	58.82	57.30	57.49	1076041
2023-01-03	58.03	59.92	57.94	58.67	1667866
2023-01-04	58.62	60.28	58.29	60.18	1302390
2023-01-05	60.36	61.72	59.46	61.72	1872599
2023-01-06	62.52	64.74	62.46	64.16	1554773
2023-01-09	65.39	66.72	65.04	65.85	2043683
2023-01-10	66.50	68.62	66.37	68.37	1975209
2023-01-11	69.86	70.42	69.18	69.97	2256248
2023-01-12	71.33	72.62	69.58	72.06	2201066
2023-01-13	71.60	73.56	71.60	73.35	2785019
2023-01-17	72.74	72.82	71.16	71.78	2657932
2023-01-18	73.72	74.32	71.71	71.72	2270100
2023-01-19	71.29	72.78	70.73	72.50	2477613
2023-01-20	71.87	72.02	70.86	71.44	1715276
2023-01-23	71.06	71.27	69.12	70.66	1602281
2023-01-24	70.37	72.07	69.36	71.77	1251954
2023-01-25	70.78	71.76	70.50	71.71	1065854
2023-01-26	71.84	72.31	70.30	71.20	1037133
2023-01-27	70.49	71.57	69.85	70.99	1107005
2023-01-30	69.68	71.83	69.49	71.00	1535685
2023-01-31	70.61	72.15	70.41	71.59	1676208
2023-02-01	70.83	74.97	70.08	74.60	1936081
2023-02-02	73.73	74.00	70.76	72.45	2018148
2023-02-03	72.56	74.68	71.59	72.03	1588877
2023-02-06	71.62	71.68	70.19	71.25	1591323
2023-02-07	71.89	72.01	70.17	71.16	1105867
2023-02-08	71.20	71.61	70.67	70.84	692757
2023-02-09	72.08	72.59	70.54	70.88	1102799
2023-02-10	70.44	70.67	69.41	69.10	1015503
2023-02-13	68.75	70.60	68.02	70.17	1109786
2023-02-14	69.73	71.27	69.29	71.15	896354
2023-02-15	69.46	71.89	69.02	71.87	1291872
2023-02-16	72.09	73.20	71.21	72.44	1014731
2023-02-17	71.44	71.74	69.99	70.48	1089810
2023-02-21	71.95	72.23	70.54	70.78	964109
2023-02-22	69.95	70.57	69.44	70.17	950921
2023-02-23	69.79	70.65	67.91	68.80	1179306
2023-02-24	66.96	67.94	66.43	67.78	1237563
2023-02-27	68.16	69.36	67.88	69.01	884402
2023-02-28	69.46	70.58	68.79	70.15	1376179
2023-03-01	72.00	73.16	71.64	72.49	1269952
2023-03-02	70.74	71.73	69.98	71.62	1912943
2023-03-03	72.34	74.87	71.86	74.82	2142828
2023-03-06	73.85	74.21	72.70	73.08	1234762
2023-03-07	72.35	72.74	68.87	69.08	1774938
2023-03-08	69.76	71.57	69.63	71.31	1308767
2023-03-09	71.13	72.05	69.30	69.80	1377831
2023-03-10	70.21	71.00	68.71	68.88	1019357
2023-03-13	67.95	69.91	67.14	69.04	1305079
2023-03-14	70.60	71.50	69.51	70.26	1380091
2023-03-15	67.41	67.70	64.25	64.79	2543938
2023-03-16	63.86	65.23	63.27	65.22	2039783
2023-03-17	65.64	65.73	64.02	64.83	2749440
2023-03-20	66.07	68.13	65.63	67.60	2060020
2023-03-21	68.39	69.22	67.70	67.92	1044570
2023-03-22	68.18	69.82	67.36	67.55	1075769
2023-03-23	68.14	69.70	67.24	67.93	832461
2023-03-24	67.41	68.11	66.52	67.81	1166309
2023-03-27	68.14	69.10	67.68	68.75	763408
2023-03-28	69.40	70.32	68.86	70.27	884810
2023-03-29	71.15	72.13	70.86	72.10	901466
2023-03-30	70.93	72.25	70.76	72.13	1025783
2023-03-31	72.23	72.94	72.00	72.58	790849
2023-04-03	72.99	73.60	72.50	73.53	976448
2023-04-04	73.01	73.01	70.63	71.21	836977
2023-04-05	70.70	70.98	69.58	70.64	877824
2023-04-06	70.64	71.26	70.17	71.12	953435
2023-04-10	71.12	71.60	70.66	71.55	642595
2023-04-11	73.18	74.04	72.60	73.80	1063173
2023-04-12	74.24	74.35	73.40	73.67	972230
2023-04-13	75.00	76.90	74.73	76.62	1500612
2023-04-14	76.70	77.68	76.03	76.67	1244541
2023-04-17	76.56	77.09	75.12	76.11	1968019
2023-04-18	76.61	78.04	76.56	77.91	1415366
2023-04-19	76.36	78.10	75.80	77.75	1368699
2023-04-20	76.75	77.35	76.36	76.83	1150291
2023-04-21	75.82	76.04	73.48	74.87	1238413
2023-04-24	74.57	75.72	74.01	75.67	854974
2023-04-25	73.73	73.90	71.49	71.95	1581270
2023-04-26	73.02	73.03	71.33	71.86	1359113
2023-04-27	71.50	72.19	70.39	71.86	979975
2023-04-28	71.34	73.14	71.32	73.14	1259139
2023-05-01	74.74	75.01	72.92	73.26	999835
2023-05-02	72.22	73.50	72.08	73.13	1309413
2023-05-03	72.99	73.12	71.83	72.46	1144337
2023-05-04	72.15	72.64	71.18	71.35	916788
2023-05-05	72.35	75.87	72.29	74.45	1251906
2023-05-08	75.39	75.98	74.71	75.15	809090
2023-05-09	74.14	75.25	73.63	75.24	795767
2023-05-10	74.15	74.15	69.55	70.94	2380336
2023-05-11	68.38	68.68	66.01	66.11	2392428
2023-05-12	66.05	66.36	65.51	66.15	1419798
2023-05-15	66.63	69.04	66.41	68.82	1272571
2023-05-16	67.77	67.98	65.86	66.10	1700323
2023-05-17	68.20	68.20	66.39	67.59	957097
2023-05-18	66.33	66.38	65.09	65.76	1603303
2023-05-19	66.63	66.63	65.42	65.57	1134932
2023-05-22	65.48	66.41	65.37	66.05	925820
2023-05-23	65.08	65.15	63.20	63.45	2003793
2023-05-24	63.11	63.11	61.55	61.90	2190859
2023-05-25	61.82	62.87	61.73	62.05	1203117
2023-05-26	64.03	64.96	63.41	64.03	1238668
2023-05-30	64.03	64.30	63.15	63.82	1073421
2023-05-31	63.09	63.66	62.27	63.56	1191404
2023-06-01	63.83	65.93	63.83	65.40	1302628
2023-06-02	68.45	69.37	67.14	67.53	2069994
2023-06-05	67.54	67.94	66.01	67.53	823314
2023-06-06	66.96	68.30	66.95	67.92	742546
2023-06-07	67.99	68.94	67.65	68.05	872359
2023-06-08	68.60	69.10	67.62	68.49	852791
2023-06-09	68.57	68.98	67.60	67.85	1113851
2023-06-12	66.76	67.53	66.23	67.14	747988
2023-06-13	69.64	70.61	69.04	69.31	1147274
2023-06-14	70.52	70.87	69.18	70.20	1050291
2023-06-15	70.16	71.28	69.97	70.59	1625604
2023-06-16	70.45	70.88	70.09	70.86	1692012
2023-06-20	69.97	70.48	68.47	69.64	1192808
2023-06-21	69.16	70.09	68.92	69.76	931182
2023-06-22	69.43	70.78	69.36	70.25	1074408
2023-06-23	68.83	68.83	67.23	67.82	1401903
2023-06-26	68.19	69.38	68.05	69.15	858367
2023-06-27	69.49	70.12	69.18	69.87	888174
2023-06-28	67.79	68.04	66.72	67.28	1406635
2023-06-29	67.09	67.37	66.47	67.26	1187551
2023-06-30	67.83	68.36	67.20	68.29	1051084
2023-07-03	69.08	69.94	68.87	69.32	460533
2023-07-05	68.05	68.48	67.01	67.47	1195085
2023-07-06	65.96	66.66	64.39	65.68	1282064
2023-07-07	66.10	67.78	65.88	67.27	839974
2023-07-10	66.63	68.01	66.63	67.53	829733
2023-07-11	68.28	68.68	67.68	68.67	726398
2023-07-12	70.21	70.58	69.44	70.57	1015983
2023-07-13	71.57	74.29	71.39	74.19	1471146
2023-07-14	73.97	74.42	72.89	73.09	1372249
2023-07-17	71.58	72.34	71.18	72.24	675945
2023-07-18	71.95	73.50	71.84	72.95	1037439
2023-07-19	71.85	73.19	71.60	73.07	1300196
2023-07-20	74.13	75.08	73.66	74.50	1333939
2023-07-21	74.87	74.96	74.18	74.60	880736
2023-07-24	74.62	76.03	74.41	75.55	995966
2023-07-25	76.72	80.43	76.57	79.57	2052027
2023-07-26	79.38	80.68	79.29	79.98	1693443
2023-07-27	79.99	81.60	79.70	79.93	1454327
2023-07-28	81.24	81.33	79.01	81.12	825279
2023-07-31	81.72	83.38	81.72	83.23	1262098
2023-08-01	81.89	81.99	80.46	80.81	1352172
2023-08-02	78.97	79.95	77.79	78.15	1158552
2023-08-03	78.18	80.40	78.16	79.74	1107353
2023-08-04	79.52	80.15	78.81	79.85	1073274
2023-08-07	80.27	80.48	79.37	79.07	949843
2023-08-08	77.13	80.07	76.83	79.62	1368353
2023-08-09	80.31	80.41	78.93	79.39	876455
2023-08-10	79.91	80.98	78.64	79.26	1094742
2023-08-11	78.09	78.68	77.58	78.20	1215564
2023-08-14	77.10	77.90	75.91	77.72	1015251
2023-08-15	76.79	76.96	75.87	76.30	1214138
2023-08-16	75.77	77.15	75.48	76.44	1359588
2023-08-17	77.98	78.28	75.97	76.11	936842
2023-08-18	75.20	75.24	73.25	73.53	1586152
2023-08-21	73.85	74.93	73.71	74.80	901161
2023-08-22	76.11	76.11	74.96	75.41	740206
2023-08-23	75.73	77.69	75.40	77.50	1177780
2023-08-24	76.46	77.30	75.00	75.12	1245836
2023-08-25	75.57	75.62	73.30	74.05	686427
2023-08-28	74.72	75.30	74.33	75.18	1086039
2023-08-29	75.20	76.66	74.61	76.65	899427
2023-08-30	76.75	77.45	76.32	77.16	775453
2023-08-31	77.21	77.55	76.70	76.78	916691
2023-09-01	78.42	79.11	77.99	78.19	738954
2023-09-05	77.81	78.37	75.43	75.49	1322989
2023-09-06	74.85	75.77	74.28	75.75	1113924
2023-09-07	74.77	74.98	74.09	74.72	843784
2023-09-08	74.29	74.98	73.99	74.93	829394
2023-09-11	77.14	77.45	76.30	76.53	555384
2023-09-12	75.67	76.52	75.16	75.48	810912
2023-09-13	75.48	75.55	74.34	74.60	781076
2023-09-14	76.20	77.40	76.17	76.35	1339626
2023-09-15	76.46	76.68	75.83	75.93	1722421
2023-09-18	75.82	76.20	75.14	75.83	771494
2023-09-19	75.77	76.08	74.14	74.72	801235
2023-09-20	75.29	76.01	74.09	74.13	446875
2023-09-21	72.35	73.14	71.43	72.35	1274470
2023-09-22	73.30	73.53	70.89	71.14	1430903
2023-09-25	70.44	71.17	69.70	70.92	1141682
2023-09-26	70.02	70.78	68.96	69.17	2264414
2023-09-27	69.58	69.73	68.49	69.30	1081829
2023-09-28	70.31	71.84	70.20	71.39	820908
2023-09-29	72.48	72.94	71.41	71.67	839616
2023-10-02	70.91	71.83	69.71	70.39	1079796
2023-10-03	69.21	70.56	69.16	69.94	902762
2023-10-04	70.00	70.34	68.71	69.81	1158739
2023-10-05	69.72	70.38	68.10	68.24	1030155
2023-10-06	68.78	70.79	68.45	70.37	1265911
2023-10-09	69.60	70.96	69.40	70.61	635872
2023-10-10	71.26	72.28	70.97	71.59	744288
2023-10-11	72.07	72.19	70.45	70.76	851570
2023-10-12	70.68	70.83	68.27	68.87	887152
2023-10-13	69.45	69.79	68.35	68.67	702283
2023-10-16	69.16	70.03	68.72	69.59	805259
2023-10-17	68.54	70.70	68.41	70.28	685187
2023-10-18	69.17	69.28	67.68	67.69	842151
2023-10-19	67.58	67.93	66.88	67.47	960445
2023-10-20	66.80	67.48	66.37	66.82	895256
2023-10-23	66.44	67.15	65.76	66.80	842124
2023-10-24	67.17	68.45	66.82	67.82	797610
2023-10-25	67.82	70.49	66.13	66.22	1712571
2023-10-26	66.22	67.99	65.93	67.24	924683
2023-10-27	69.15	70.13	67.79	68.09	985603
2023-10-30	69.00	69.19	68.19	68.33	896650
2023-10-31	67.73	67.96	66.85	67.49	972872
2023-11-01	67.81	68.58	67.00	68.45	721535
2023-11-02	69.68	70.87	69.18	70.31	1098429
2023-11-03	70.86	71.64	70.37	70.69	887450
2023-11-06	71.01	71.39	70.40	69.71	613081
2023-11-07	68.45	68.96	67.58	67.86	684030
2023-11-08	67.55	68.14	66.25	66.95	877631
2023-11-09	67.49	67.89	66.34	66.46	759985
2023-11-10	66.38	67.33	65.62	67.27	835882
2023-11-13	67.13	67.52	66.76	66.80	604305
2023-11-14	68.82	70.78	68.53	70.53	1429344
2023-11-15	71.17	72.25	70.63	71.69	1407939
2023-11-16	71.24	71.66	70.37	71.27	714737
2023-11-17	71.80	71.99	71.09	71.16	827796
2023-11-20	71.39	72.05	70.73	71.23	1104528
2023-11-21	71.59	73.50	71.55	72.41	1521461
2023-11-22	72.15	72.78	71.06	71.61	818011
2023-11-24	71.38	71.46	70.39	70.64	560364
2023-11-27	68.78	69.49	67.53	67.60	1799373
2023-11-28	67.60	68.42	67.23	68.39	1495584
2023-11-29	68.78	68.88	67.93	68.32	901210
2023-11-30	68.52	68.71	67.88	68.47	1638105
2023-12-01	69.26	73.09	69.04	73.05	1671714
2023-12-04	70.95	71.61	69.80	70.15	972478
2023-12-05	69.40	69.40	68.04	68.15	1069252
2023-12-06	68.81	69.12	67.55	67.84	816351
2023-12-07	68.25	68.63	67.51	68.22	983995
2023-12-08	68.66	72.44	68.31	71.82	1559920
2023-12-11	70.48	71.63	69.66	71.52	888823
2023-12-12	71.26	71.60	70.69	71.23	770040
2023-12-13	71.09	73.99	70.23	73.63	1121470
2023-12-14	75.19	77.85	75.18	77.78	1872092
2023-12-15	77.20	78.69	76.58	78.32	2304369
2023-12-18	78.53	79.86	78.53	78.84	1312045
2023-12-19	80.20	81.06	79.78	80.87	876747
2023-12-20	80.07	80.75	79.22	79.29	1366405
2023-12-21	80.80	82.05	80.08	81.85	1006713
2023-12-22	82.79	83.54	82.20	83.39	1329731
2023-12-26	83.73	84.02	82.90	83.10	635701
2023-12-27	83.40	84.09	83.17	83.96	814579
2023-12-28	83.54	84.14	83.13	83.13	708544
2023-12-29	81.85	82.41	80.39	81.93	824643
2024-01-02	81.18	82.03	80.06	80.59	1210965
2024-01-03	78.41	80.30	77.28	79.86	1292508
2024-01-04	79.49	80.10	79.12	79.78	775100
2024-01-05	79.52	80.91	79.17	79.56	728459
2024-01-08	78.94	81.39	78.62	81.38	770824
2024-01-09	80.36	80.78	79.84	80.23	984046
2024-01-10	79.99	80.23	79.22	79.30	714569
2024-01-11	80.01	80.05	78.26	79.05	761825
2024-01-12	79.77	80.16	78.83	79.14	662201
2024-01-16	77.82	77.97	75.84	75.85	1383292
2024-01-17	74.33	74.93	73.43	74.71	965165
2024-01-18	75.11	75.12	73.89	75.02	818963
2024-01-19	75.02	77.23	74.49	77.19	1371249
2024-01-22	76.13	77.50	75.91	76.55	1220293
2024-01-23	77.58	78.83	77.38	78.02	1333376
2024-01-24	80.72	81.08	79.11	79.25	947419
2024-01-25	79.80	80.24	78.82	79.79	1166010
2024-01-26	80.32	81.05	78.80	79.20	807823
2024-01-29	79.41	79.98	78.63	79.64	811964
2024-01-30	78.54	79.29	78.06	78.81	938448
2024-01-31	79.27	80.39	78.12	78.15	1091587
2024-02-01	78.69	79.79	78.48	79.76	1056086
2024-02-02	77.68	78.73	76.49	77.80	1368213
2024-02-05	76.15	76.15	74.69	75.86	1317807
2024-02-06	76.67	78.44	76.63	78.26	1055625
2024-02-07	78.18	78.24	76.67	78.09	737911
2024-02-08	77.58	77.69	76.04	77.05	836011
2024-02-09	76.71	77.04	75.79	75.54	1038834
2024-02-12	75.76	76.78	75.50	76.42	687659
2024-02-13	74.96	75.27	73.69	74.28	1061078
2024-02-14	74.87	76.31	74.75	76.27	671484
2024-02-15	76.80	79.08	76.70	78.98	1017639
2024-02-16	80.01	81.50	79.48	79.67	945589
2024-02-20	78.86	79.14	77.99	78.40	610943
2024-02-21	78.57	79.52	78.47	79.36	678017
2024-02-22	79.44	79.80	78.51	79.14	748128
2024-02-23	79.28	79.41	77.84	78.09	626907
2024-02-26	76.74	76.74	75.39	76.10	743056
2024-02-27	76.90	77.07	76.01	76.91	717321
2024-02-28	76.07	76.38	75.03	75.10	564030
2024-02-29	76.55	77.15	76.31	76.97	1135433
2024-03-01	77.39	77.92	76.46	76.78	720600
2024-03-04	76.78	77.89	75.51	77.86	798774
2024-03-05	77.38	77.69	75.76	76.18	849498
2024-03-06	78.01	78.56	77.22	77.48	929083
2024-03-07	79.81	82.08	79.22	80.66	1385004
2024-03-08	81.18	82.37	80.80	82.13	1662863
2024-03-11	81.69	82.71	81.16	82.29	1287203
2024-03-12	82.82	83.39	82.13	83.29	815792
2024-03-13	85.58	92.81	85.58	91.67	3528376
2024-03-14	92.11	93.48	91.05	92.51	2385278
2024-03-15	94.43	98.60	94.08	98.05	3823215
2024-03-18	98.81	99.79	97.29	97.67	2078504
2024-03-19	95.63	95.97	94.14	95.00	1577295
2024-03-20	94.70	98.76	93.96	98.28	1326036
2024-03-21	99.12	99.14	97.52	98.57	1123301
2024-03-22	98.91	100.20	98.13	99.34	1744849
2024-03-25	100.05	101.78	98.87	98.89	1105186
2024-03-26	99.48	99.57	96.96	97.19	943821
2024-03-27	97.52	99.50	97.09	99.30	1082351
2024-03-28	99.94	101.98	99.74	101.40	1187127
2024-04-01	102.58	103.11	101.37	101.89	848717
2024-04-02	102.45	103.43	101.39	102.59	1425631
2024-04-03	103.35	106.47	102.83	105.88	1725445
2024-04-04	106.52	106.95	103.30	104.32	1559045
2024-04-05	103.83	105.40	103.04	104.99	920681
2024-04-08	106.39	107.12	104.85	106.86	1115937
2024-04-09	109.94	112.19	108.97	110.86	1617798
2024-04-10	108.04	112.03	107.17	110.62	1249995
2024-04-11	111.09	111.54	109.05	111.33	1290776
2024-04-12	114.23	114.58	109.23	109.71	1478849
2024-04-15	112.27	112.47	108.57	108.59	1308105
2024-04-16	104.71	109.17	103.57	108.36	1870774
2024-04-17	110.72	111.59	107.20	108.68	1403699
2024-04-18	109.82	111.00	107.61	109.79	1051352
2024-04-19	109.71	110.71	107.52	107.98	1248560
2024-04-22	103.85	107.21	102.17	106.21	1507261
2024-04-23	102.89	106.23	102.61	104.37	1937939
2024-04-24	105.13	106.09	102.51	103.98	1575038
2024-04-25	104.43	107.39	102.83	106.44	1556860
2024-04-26	107.64	112.11	106.88	111.32	2408491
2024-04-29	112.62	115.18	110.69	115.04	1939271
2024-04-30	111.26	114.13	110.33	111.06	2697632
2024-05-01	111.06	111.95	107.48	109.63	1467934
2024-05-02	108.63	109.83	107.14	107.58	2009934
2024-05-03	109.41	110.18	107.78	109.86	1602720
2024-05-06	111.40	112.51	110.72	111.19	943969
2024-05-07	111.67	112.28	110.44	110.68	1040809
2024-05-08	107.74	109.95	106.67	108.67	1359079
2024-05-09	108.68	112.96	108.68	112.55	789046
2024-05-10	113.61	115.60	113.60	114.21	1313998
2024-05-13	114.80	116.38	114.46	116.06	918273
2024-05-14	116.74	120.29	116.74	119.06	1475413
2024-05-15	120.67	120.75	114.35	118.20	1309816
2024-05-16	118.46	119.51	115.56	115.57	945607
2024-05-17	118.66	120.75	117.86	120.56	1331394
2024-05-20	121.39	124.83	120.86	124.32	2200922
2024-05-21	123.63	124.34	121.06	121.87	1274231
2024-05-22	117.58	117.60	112.01	112.20	2290362
2024-05-23	114.03	114.65	110.96	112.10	1424030
2024-05-24	113.47	115.16	112.66	113.02	890580
2024-05-28	118.12	118.77	115.42	116.30	1299120
2024-05-29	114.58	115.18	113.44	114.93	1097073
2024-05-30	112.18	114.47	111.90	114.15	1163741
2024-05-31	114.61	117.06	111.75	114.10	1524054
2024-06-03	114.55	114.94	109.85	111.33	1334810
2024-06-04	108.88	109.40	104.29	105.97	2469125
2024-06-05	106.96	108.68	106.77	107.58	1679009
2024-06-06	107.67	109.55	106.28	109.51	1027603
2024-06-07	105.70	106.92	104.66	104.74	1574762
2024-06-10	105.88	106.52	105.06	106.11	1574313
2024-06-11	103.70	104.48	101.77	103.61	1362163
2024-06-12	107.00	107.51	103.63	103.94	2085702
2024-06-13	103.62	103.62	101.18	102.02	1180954
2024-06-14	100.33	102.91	100.06	102.24	1035017
2024-06-17	100.55	101.68	99.88	101.24	1205334
2024-06-18	101.18	104.26	100.97	103.88	1001894
2024-06-20	106.26	107.00	104.99	106.32	1042617
2024-06-21	105.10	105.74	103.68	104.95	1910983
2024-06-24	105.32	107.00	104.59	105.78	1166455
2024-06-25	104.99	105.78	103.89	105.03	850400
2024-06-26	104.71	104.81	103.68	104.64	863128
2024-06-27	105.19	105.35	102.92	103.62	742201
2024-06-28	105.71	106.45	103.43	103.63	953312
2024-07-01	104.89	106.07	104.27	104.49	773189
2024-07-02	103.72	106.36	103.59	105.74	924050
2024-07-03	108.12	112.56	108.11	111.60	1093829
2024-07-05	113.69	114.42	112.25	112.29	907367
2024-07-08	111.42	112.95	110.89	112.00	1113760
2024-07-09	111.54	112.53	110.53	110.60	846631
2024-07-10	111.14	112.46	110.81	111.90	1110263
2024-07-11	112.53	112.90	109.03	110.21	1059253
2024-07-12	109.93	111.89	109.27	110.80	790270
2024-07-15	109.56	110.31	106.82	108.28	840595
2024-07-16	106.78	107.81	104.48	107.53	1175039
2024-07-17	107.07	107.32	105.27	105.69	940650
2024-07-18	104.85	105.32	99.58	100.01	1810665
2024-07-19	99.17	102.67	98.93	100.32	1425246
2024-07-22	101.14	101.68	99.57	100.89	1544157
2024-07-23	99.70	101.74	97.74	101.65	1440090
2024-07-24	102.25	102.78	99.78	100.20	951367
2024-07-25	99.17	101.18	97.58	100.36	1546762
2024-07-26	101.87	102.12	100.20	101.39	760745
2024-07-29	100.05	101.81	99.73	99.89	1139080
2024-07-30	98.69	99.61	96.84	97.29	1741665
2024-07-31	101.70	103.41	100.90	102.54	1904192
2024-08-01	101.00	102.13	97.39	98.32	1483378
2024-08-02	97.23	97.23	94.50	95.69	1069823
2024-08-05	88.31	94.24	87.38	93.75	1866535
2024-08-06	93.29	97.66	92.70	95.41	1334055
2024-08-07	96.47	96.83	93.17	93.33	1099868
2024-08-08	94.65	98.11	94.16	95.48	835758
2024-08-09	97.20	97.20	95.08	95.92	726865
2024-08-12	97.01	98.25	96.56	97.03	672816
2024-08-13	96.74	97.82	95.63	97.31	853854
2024-08-14	97.72	98.49	96.92	98.14	998443
2024-08-15	101.37	103.39	100.95	102.32	1135433
2024-08-16	101.74	101.93	100.04	100.47	970202
2024-08-19	100.91	102.07	100.78	101.84	967873
2024-08-20	102.12	102.54	99.54	99.93	894850
2024-08-21	101.04	101.33	99.69	100.88	853156
2024-08-22	99.82	100.45	98.03	98.36	807042
2024-08-23	99.44	101.22	99.19	101.19	963843
2024-08-26	102.68	104.26	101.59	102.10	677472
2024-08-27	101.66	103.30	100.91	102.19	777382
2024-08-28	99.15	99.81	97.48	97.55	962033
2024-08-29	97.50	98.48	96.85	98.10	867758
2024-08-30	98.30	98.41	96.60	98.38	1463882
2024-09-03	94.44	94.67	92.04	93.02	1671804
2024-09-04	92.78	94.13	92.71	93.19	1347209
2024-09-05	93.87	94.86	93.37	93.49	808265
2024-09-06	92.89	93.82	90.64	91.01	798457
2024-09-09	92.18	93.08	91.67	92.22	977067
2024-09-10	91.77	92.11	90.37	91.25	1285861
2024-09-11	92.66	93.79	91.78	93.29	1791835
2024-09-12	95.13	96.46	94.51	94.79	927250
2024-09-13	96.05	96.63	95.45	95.45	1068553
2024-09-16	96.23	97.08	95.83	96.21	936349
2024-09-17	95.95	96.99	95.42	95.93	1505092
2024-09-18	96.60	100.30	95.84	97.98	1322324
2024-09-19	102.12	102.85	100.56	101.45	1402011
2024-09-20	100.92	100.94	99.14	100.20	1002939
2024-09-23	100.90	103.21	100.71	102.58	895301
2024-09-24	108.42	110.93	108.27	109.99	2326497
2024-09-25	109.24	109.65	107.36	107.62	1387550
2024-09-26	113.48	117.46	112.85	116.48	2532278
2024-09-27	115.58	116.47	113.95	114.97	1721970
2024-09-30	113.31	114.01	111.01	111.88	1226124
2024-10-01	114.13	114.13	111.61	113.24	825727
2024-10-02	114.23	115.57	113.11	113.48	696917
2024-10-03	110.90	111.72	110.26	111.54	819734
2024-10-04	112.32	114.31	112.32	114.08	990364
2024-10-07	114.08	114.65	113.26	113.71	793759
2024-10-08	109.25	109.93	106.65	109.40	1563199
2024-10-09	108.01	110.73	107.09	110.68	854485
2024-10-10	110.87	113.14	110.38	112.56	973690
2024-10-11	112.40	114.57	112.40	113.78	628041
2024-10-14	109.91	113.95	109.45	113.71	804227
2024-10-15	111.37	111.47	107.17	107.85	1570218
2024-10-16	108.84	110.03	108.03	109.43	1089119
2024-10-17	108.86	109.64	107.83	108.32	810222
2024-10-18	110.70	111.00	108.97	109.20	892075
2024-10-21	109.59	109.80	107.55	108.70	893040
2024-10-22	111.04	112.26	109.23	110.81	1242810
2024-10-23	108.32	110.60	107.99	110.10	997642
2024-10-24	111.19	111.23	108.87	110.77	1185729
2024-10-25	111.32	113.49	111.25	111.62	1475392
2024-10-28	111.62	112.19	110.36	111.04	794945
2024-10-29	112.00	112.83	110.51	110.66	702203
2024-10-30	109.64	109.64	107.82	108.18	899163
2024-10-31	107.04	107.46	105.09	105.96	856444
2024-11-01	107.55	108.21	106.32	106.49	652734
2024-11-04	107.26	108.73	106.94	107.66	682395
2024-11-05	109.19	110.32	108.36	108.93	901583
2024-11-06	105.16	108.11	103.49	106.56	1281963
2024-11-07	110.28	111.61	108.90	110.47	971496
2024-11-08	105.87	107.27	103.45	104.24	1114506
2024-11-11	102.51	103.24	100.55	101.95	952986
2024-11-12	99.60	100.23	98.47	99.95	1092901
2024-11-13	100.16	100.16	98.09	98.28	761031
2024-11-14	98.49	99.30	97.13	97.58	1084909
2024-11-15	98.64	98.64	96.31	96.58	816165
2024-11-18	97.80	99.22	97.16	99.10	656375
2024-11-19	98.71	101.34	98.42	101.00	731345
2024-11-20	100.90	101.69	99.85	100.24	797283
2024-11-21	100.02	100.26	97.17	97.98	1249221
2024-11-22	97.58	98.18	96.55	97.07	876918
2024-11-25	97.43	99.57	97.40	99.28	1544188
2024-11-26	98.78	98.79	95.66	95.90	862537
2024-11-27	96.35	97.88	96.29	97.04	772718
2024-11-29	96.73	98.34	96.54	97.66	443607
2024-12-02	98.15	98.15	95.92	97.37	830621
2024-12-03	99.75	100.01	97.33	98.61	896996
2024-12-04	98.29	99.21	97.91	98.51	615678
2024-12-05	98.75	98.97	96.87	98.41	676339
2024-12-06	98.58	98.70	96.95	97.32	596910
2024-12-09	101.89	104.84	100.80	102.71	1497155
2024-12-10	101.23	101.83	99.59	99.77	1088792
2024-12-11	100.05	101.72	99.04	100.74	885773
2024-12-12	100.15	100.34	98.45	98.81	613939
2024-12-13	97.81	98.12	96.44	97.32	730252
2024-12-16	96.91	97.12	94.42	94.78	846852
2024-12-17	93.60	94.45	92.32	94.15	904478
2024-12-18	93.78	94.51	90.32	90.47	823087
2024-12-19	90.80	91.39	88.71	89.51	1095806
2024-12-20	89.11	91.21	89.11	90.52	1026164
2024-12-23	90.38	91.35	89.74	91.06	591453
2024-12-24	91.24	91.92	90.62	91.90	306700
2024-12-26	91.49	92.36	90.97	92.06	680879
2024-12-27	91.12	91.63	90.28	90.71	413058
2024-12-30	89.53	89.68	88.33	89.00	707404
2024-12-31	89.05	89.68	88.37	88.69	696772
2025-01-02	89.65	90.88	89.20	89.69	697167
2025-01-03	89.84	90.40	88.76	89.54	715062
2025-01-06	91.42	92.07	90.89	91.05	1268545
2025-01-07	91.87	91.89	90.49	91.27	966779
2025-01-08	90.68	93.12	90.25	93.04	1173117
2025-01-10	94.35	94.50	91.62	92.07	1013087
2025-01-13	91.21	92.72	91.15	92.21	821072
2025-01-14	92.94	92.99	91.76	92.78	642891
2025-01-15	95.45	95.64	93.36	94.39	730704
2025-01-16	94.89	94.99	93.89	94.81	743653
2025-01-17	94.99	97.28	94.33	95.49	723059
2025-01-21	96.35	96.69	95.26	96.03	1689287
2025-01-22	96.12	96.67	93.77	93.77	1569170
2025-01-23	92.73	95.36	91.22	94.57	1176922
2025-01-24	95.77	96.77	93.74	93.91	979305
2025-01-27	92.03	92.28	90.86	91.62	1288756
2025-01-28	91.93	92.17	87.64	88.09	1831355
2025-01-29	88.50	89.68	87.84	88.92	1724986
2025-01-30	90.54	90.82	89.40	90.17	1458279
2025-01-31	89.58	91.01	88.36	89.16	1250621
2025-02-03	87.59	88.92	85.79	87.52	1513366
2025-02-04	88.98	90.94	88.26	90.76	1521600
2025-02-05	90.02	91.20	89.40	90.93	1418435
2025-02-06	93.19	94.37	92.07	92.07	1511395
2025-02-07	94.89	97.02	93.85	94.13	1192354
2025-02-10	95.60	95.78	93.99	93.08	1080504
2025-02-11	90.53	91.74	90.25	90.28	1011667
2025-02-12	90.48	93.29	90.40	92.40	1394059
2025-02-13	92.96	96.20	91.31	95.91	1820167
2025-02-14	97.25	98.13	94.93	95.35	1986113
2025-02-18	95.26	95.51	93.49	95.51	1183232
2025-02-19	94.60	95.04	93.03	94.48	953049
2025-02-20	95.20	96.73	94.99	95.89	1111167
2025-02-21	95.77	95.77	90.73	91.08	1127076
2025-02-24	90.93	91.82	89.78	91.07	880656
2025-02-25	91.18	91.73	89.28	91.19	1054090
2025-02-26	92.70	93.66	91.21	91.41	1733581
2025-02-27	91.24	92.13	88.39	88.71	1065632
2025-02-28	86.61	87.23	85.84	87.18	1573659
2025-03-03	90.00	90.43	84.66	85.00	1202235
2025-03-04	84.45	85.83	82.67	84.23	1323391
2025-03-05	87.49	88.73	86.45	88.71	2139598
2025-03-06	88.34	90.67	88.23	89.03	1228561
2025-03-07	88.19	89.80	86.59	89.17	2211049
2025-03-10	86.41	88.18	84.91	86.72	1842475
2025-03-11	87.14	88.88	85.66	87.11	1598751
2025-03-12	88.24	89.25	86.57	88.56	1365303
2025-03-13	89.73	92.86	89.57	90.59	2066975
2025-03-14	91.92	94.37	91.57	94.24	1712368
2025-03-17	95.06	96.82	94.81	95.95	1527359
2025-03-18	97.05	97.38	95.15	96.85	992985
2025-03-19	97.14	98.48	96.39	97.58	1269345
2025-03-20	96.57	98.52	96.11	97.26	1223286
2025-03-21	95.72	99.62	94.11	98.43	5222555
2025-03-24	99.62	101.63	97.07	97.68	2416096
2025-03-25	99.16	100.51	98.74	99.48	2697928
2025-03-26	99.98	99.98	94.91	95.77	1979333
2025-03-27	94.04	95.50	92.80	94.93	1357146
2025-03-28	94.25	95.98	92.05	92.29	1159152
2025-03-31	89.30	92.22	88.38	91.62	1178220
2025-04-01	91.17	92.55	90.47	92.03	1161634
2025-04-02	91.09	92.62	90.58	92.50	921641
2025-04-03	87.85	89.09	84.80	85.02	2162217
2025-04-04	79.99	80.35	75.90	76.85	2996333
2025-04-07	73.88	81.29	73.58	77.84	3127910
2025-04-08	80.31	80.54	73.37	74.14	2050514
2025-04-09	76.27	83.66	73.39	82.76	2292899
2025-04-10	81.36	81.43	77.70	80.23	2587248
2025-04-11	81.93	83.99	80.93	82.96	1882894
2025-04-14	84.14	87.07	83.76	85.94	2053900
2025-04-15	85.29	85.97	84.18	85.12	1281984
2025-04-16	85.03	86.16	83.70	84.49	1736176
2025-04-17	84.53	85.54	83.46	84.56	1079751
2025-04-21	85.25	85.71	83.30	84.93	1121325
2025-04-22	86.59	88.00	86.31	87.35	1043890
2025-04-23	89.90	92.22	89.90	90.43	1610089
2025-04-24	91.88	94.52	91.09	93.94	1423221
2025-04-25	91.91	93.23	91.32	92.42	1642492
2025-04-28	92.44	93.39	91.03	91.97	1079251
2025-04-29	91.80	92.75	90.97	91.04	1202016
2025-04-30	86.89	87.89	85.39	87.76	1957200
2025-05-01	88.06	89.66	87.70	86.53	1217055
2025-05-02	89.80	89.99	88.38	89.24	804281
2025-05-05	89.07	89.25	87.62	87.66	670712
2025-05-06	87.68	89.81	87.22	89.61	1044786
2025-05-07	88.51	88.80	85.72	86.59	1339703
2025-05-08	86.38	87.99	86.25	87.20	994280
2025-05-09	88.11	88.55	87.25	88.49	1033178
2025-05-12	91.95	93.26	90.38	91.34	1395304
2025-05-13	91.54	93.10	91.34	92.36	775873
2025-05-14	92.13	92.75	91.51	92.47	799428
2025-05-15	91.58	91.68	90.00	91.29	1010483
2025-05-16	90.20	90.56	87.65	89.88	1186574
2025-05-19	88.34	90.82	88.17	90.71	922836
2025-05-20	90.73	91.21	90.34	90.75	787275
2025-05-21	90.22	91.37	89.51	90.02	994505
2025-05-22	89.29	89.79	88.30	89.52	891721
2025-05-23	88.42	91.88	88.42	91.42	1083085
2025-05-27	91.42	93.36	91.42	92.23	1031973
2025-05-28	91.79	91.79	90.48	90.82	686544
2025-05-29	92.02	92.19	90.89	91.47	1064027
2025-05-30	90.83	90.83	88.67	90.00	1325670
2025-06-02	92.03	92.60	90.73	91.53	1154909
2025-06-03	90.79	92.04	89.90	91.58	1231482
2025-06-04	92.27	93.42	91.67	92.80	1172226
2025-06-05	95.78	96.67	94.70	95.11	1690285
2025-06-06	95.75	96.03	94.38	94.68	844458
2025-06-09	95.42	97.60	95.11	95.96	1048436
2025-06-10	96.16	96.79	95.51	96.64	942133
2025-06-11	96.61	96.62	94.78	95.10	1272383
2025-06-12	93.55	96.10	93.51	94.98	1296314
2025-06-13	93.06	94.28	92.64	93.81	1081801
2025-06-16	95.04	96.43	94.65	95.49	1142402
2025-06-17	95.35	96.03	93.80	94.38	1044606
2025-06-18	94.32	95.19	94.00	94.30	775237
2025-06-20	94.83	94.83	92.02	92.53	6509841
2025-06-23	92.12	93.87	91.95	93.70	985786
2025-06-24	93.65	96.30	93.29	95.94	1385080
2025-06-25	96.26	96.54	94.80	96.11	1145399
2025-06-26	99.01	104.52	99.01	103.59	2120852
2025-06-27	103.46	103.46	100.71	101.49	3365159
2025-06-30	101.11	101.59	99.74	100.16	1630060
2025-07-01	100.44	102.89	99.41	101.08	1761399
2025-07-02	102.48	105.48	101.97	105.03	1684709
2025-07-03	104.77	105.77	103.80	104.80	725381
2025-07-07	103.34	104.45	102.73	103.47	1696324
2025-07-08	104.15	108.31	101.87	101.97	4552662
2025-07-09	102.45	102.96	97.99	98.92	3095830
2025-07-10	100.83	101.56	99.40	101.24	1873135
2025-07-11	99.78	100.89	98.57	100.59	1188092
2025-07-14	99.37	100.05	98.40	98.98	1090196
2025-07-15	98.53	99.00	94.96	96.57	1765412
2025-07-16	96.84	96.92	94.37	95.69	1163158
2025-07-17	95.04	96.23	94.71	95.54	1064423
2025-07-18	96.62	96.72	95.05	95.48	931204
2025-07-21	97.02	98.33	96.83	97.07	822991
2025-07-22	97.91	98.24	96.36	98.16	1041691
2025-07-23	98.34	99.86	98.04	99.82	1811204
2025-07-24	98.70	99.34	97.58	98.49	1114898
2025-07-25	98.00	98.10	96.58	97.21	1003046
2025-07-28	98.24	98.68	95.33	96.14	1900221
2025-07-29	96.03	96.44	94.44	95.69	1863548
2025-07-30	94.37	97.12	87.84	89.63	5069223
2025-07-31	88.97	94.10	88.97	93.22	2972274
2025-08-01	91.58	92.76	89.91	90.74	1493561
2025-08-04	91.37	92.28	91.00	92.12	1023032
2025-08-05	91.93	93.96	91.62	93.58	1251431
2025-08-06	94.33	94.75	93.69	94.12	913448
2025-08-07	95.83	96.97	95.49	96.53	1049077
2025-08-08	97.55	100.13	96.60	99.10	1304900
2025-08-11	98.19	98.68	94.85	95.16	1556858
2025-08-12	95.91	98.01	95.83	97.27	968153
2025-08-13	98.31	99.70	97.52	98.51	1099041
2025-08-14	96.58	97.24	95.55	95.85	809484
2025-08-15	96.69	97.07	95.61	95.87	785533
2025-08-18	95.88	96.60	95.11	95.88	819733
2025-08-19	96.48	96.62	93.82	94.25	834208
2025-08-20	93.58	94.13	92.60	93.70	1327115
2025-08-21	92.84	93.97	92.57	93.73	887765
2025-08-22	94.00	97.61	93.74	97.54	1055568
2025-08-25	97.81	98.24	97.00	97.01	678260
2025-08-26	96.57	97.84	96.24	97.78	950796
2025-08-27	96.18	97.00	95.00	96.21	704122
2025-08-28	96.74	97.12	95.54	96.72	966576
2025-08-29	96.49	98.02	95.96	96.09	1044341
2025-09-02	95.00	97.30	92.95	97.25	893646
2025-09-03	98.60	101.65	98.40	100.93	1595487
2025-09-04	100.68	101.00	98.82	100.82	943443
2025-09-05	102.25	103.65	101.26	102.98	1420368
2025-09-08	103.37	103.69	102.07	103.39	1424119
2025-09-09	104.07	106.00	99.87	99.91	1910247
2025-09-10	100.55	102.19	100.43	102.10	1094279
2025-09-11	101.93	105.72	101.77	105.05	958741
2025-09-12	105.39	107.25	104.98	106.18	1606405
2025-09-15	106.63	110.35	106.50	109.94	2089978
2025-09-16	110.49	110.59	107.94	108.45	1764278
2025-09-17	107.37	109.52	106.04	106.88	1477794
2025-09-18	106.21	107.75	105.10	107.26	1682455
2025-09-19	109.00	111.05	108.34	109.99	2267528
2025-09-22	110.54	112.24	109.59	111.44	1466135
2025-09-23	112.00	112.76	110.14	110.26	1351078
2025-09-24	116.19	121.49	115.00	119.50	5793453
2025-09-25	118.28	119.10	116.10	117.96	3098840
2025-09-26	117.69	118.96	116.93	117.00	1227534
2025-09-29	120.71	122.65	119.92	121.09	1936908
2025-09-30	120.65	121.36	119.11	121.36	2002163
2025-10-01	121.91	123.60	121.58	122.64	1450160
2025-10-02	124.23	125.58	122.82	125.32	1522699
2025-10-03	126.60	129.83	126.31	128.29	2475286
2025-10-06	130.59	133.25	129.82	129.98	2580413
2025-10-07	131.12	131.98	126.68	126.73	2232421
2025-10-08	131.00	134.49	130.80	132.53	2194760
2025-10-09	135.73	136.50	129.81	130.57	2001554
2025-10-10	131.60	132.13	124.81	125.10	3150235
2025-10-13	131.28	134.06	129.80	133.20	1867902
2025-10-14	129.35	132.77	127.51	130.75	2010453
2025-10-15	132.99	133.18	130.37	131.90	1150665
2025-10-16	133.50	136.17	131.56	133.27	1928426
2025-10-17	131.93	132.76	128.56	129.81	1288130
2025-10-20	132.50	135.25	131.44	134.94	1211616
2025-10-21	130.00	131.48	127.70	128.32	1770696
2025-10-22	127.45	128.85	125.24	126.92	1265562
2025-10-23	131.01	131.26	128.20	128.37	1012318
2025-10-24	128.90	131.09	127.74	129.34	1007283

Explore More About SCCO

Coins representing dividend payouts and trends

SCCO Dividend History

Discover Southern Copper 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

SCCO Stock Split History

Discover Southern Copper 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

SCCO Historical Prices

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

Web Analytics