AAOI Historical Prices

Summary

Key Stock Metrics

6.70

(August 5, 2024)

52-Week Low

44.50

(December 4, 2024)

52-Week High

103.41

(July 27, 2017)

All-Time High

26.22

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-09-26	10.00	10.09	9.37	9.96	948999
2013-09-27	10.44	10.44	10.00	10.10	253329
2013-09-30	10.00	10.18	9.71	10.00	84885
2013-12-09	14.71	15.84	14.50	14.88	195139
2014-01-15	14.00	14.11	13.59	13.97	63592
2014-01-16	13.90	14.56	13.85	14.29	71362
2014-01-17	14.15	14.50	14.15	14.42	44988
2014-01-21	14.56	14.48	14.10	14.15	14880
2014-01-22	14.11	14.33	13.92	14.15	41577
2014-01-23	13.84	14.36	13.60	13.73	38143
2014-01-24	13.46	13.59	13.00	13.39	117431
2014-01-27	13.50	13.81	13.40	13.72	33892
2014-01-28	13.85	14.19	13.76	13.84	44009
2014-01-29	13.66	13.82	13.57	13.61	26069
2014-01-30	13.67	14.41	13.67	14.00	72697
2014-01-31	13.88	13.96	13.40	13.63	37584
2014-02-03	13.70	14.36	13.45	13.61	116600
2014-02-04	13.69	13.86	13.60	13.68	26831
2014-02-05	13.56	13.64	13.12	13.14	39685
2014-02-06	13.23	13.33	13.11	13.16	30455
2014-02-07	12.90	13.07	12.38	13.07	49169
2014-02-10	13.04	13.25	12.75	13.12	31253
2014-02-11	13.19	13.35	12.78	12.79	22378
2014-02-12	12.87	12.99	12.49	12.52	39065
2014-02-13	12.00	12.62	11.19	12.54	64083
2014-02-14	12.50	14.19	12.50	14.00	78733
2014-02-18	14.10	14.11	13.61	13.66	109066
2014-02-19	13.60	15.16	13.50	15.02	101299
2014-02-20	15.50	18.75	15.50	17.98	469028
2014-02-21	17.64	20.75	17.64	20.67	358807
2014-02-24	20.50	21.12	19.10	20.10	298137
2014-02-25	20.20	20.99	19.47	20.00	126504
2014-02-26	20.35	20.57	19.61	19.79	95635
2014-02-27	19.70	20.00	18.94	19.20	196166
2014-02-28	23.55	24.96	21.66	23.66	488050
2014-03-03	22.88	25.49	22.01	25.11	270137
2014-03-04	25.02	25.39	24.05	24.64	217996
2014-03-05	24.74	25.37	24.27	25.15	163284
2014-03-06	25.00	26.45	24.93	26.36	223750
2014-03-07	25.85	25.85	24.40	25.29	165830
2014-03-10	25.31	27.52	25.05	27.42	108802
2014-03-11	27.67	28.01	26.18	26.32	83480
2014-03-12	26.26	26.96	26.15	26.46	124906
2014-03-13	26.47	27.22	26.00	26.20	174146
2014-03-14	26.18	26.30	25.05	25.40	88134
2014-03-17	25.55	26.50	25.12	25.75	119489
2014-03-18	25.68	25.92	24.80	25.51	176166
2014-03-19	25.48	26.45	24.62	26.34	161020
2014-03-20	25.08	27.00	25.00	25.70	1383725
2014-03-21	26.03	26.03	25.05	25.47	234491
2014-03-24	26.01	26.15	24.84	25.81	213305
2014-03-25	26.00	26.75	24.92	25.43	209613
2014-03-26	25.50	25.74	23.98	24.24	468904
2014-03-27	24.29	25.23	23.61	24.95	367473
2014-03-28	25.00	25.35	24.06	24.96	274721
2014-03-31	24.70	24.84	24.50	24.67	511702
2014-04-01	24.55	24.55	23.68	24.36	405612
2014-04-02	24.40	24.58	23.60	24.29	319387
2014-04-03	24.29	24.57	23.40	23.56	234101
2014-04-04	23.64	23.64	22.22	22.38	329467
2014-04-07	22.19	22.52	20.74	20.99	304827
2014-04-08	20.07	22.14	20.00	21.99	396947
2014-04-09	21.94	23.64	21.94	23.29	352208
2014-04-10	23.00	23.13	21.26	21.79	394108
2014-04-11	21.57	22.10	20.42	20.73	227618
2014-04-14	20.84	21.75	20.65	21.53	158501
2014-04-15	21.51	21.70	20.84	21.51	206817
2014-04-16	21.50	22.97	21.25	22.70	121237
2014-04-17	22.70	23.90	22.36	23.61	216654
2014-04-21	23.65	24.00	23.16	23.39	107177
2014-04-22	23.34	23.95	23.04	23.94	250567
2014-04-23	23.81	24.24	23.43	23.63	227635
2014-04-24	23.79	23.79	23.09	23.51	216545
2014-04-25	23.34	23.80	23.01	23.55	204985
2014-04-28	23.53	24.25	22.19	22.68	192408
2014-04-29	22.60	23.09	22.13	22.84	92813
2014-04-30	22.76	22.76	22.07	22.50	189380
2014-05-01	22.56	22.57	21.55	21.97	234449
2014-05-02	21.92	22.14	21.35	21.81	129755
2014-05-05	21.70	21.77	20.88	21.45	115696
2014-05-06	21.40	21.46	20.89	20.90	133154
2014-05-07	21.05	21.05	19.51	20.00	307507
2014-05-08	19.50	20.01	18.01	19.00	222013
2014-05-09	18.03	18.88	15.52	17.57	1153799
2014-05-12	17.57	17.64	17.08	17.44	276524
2014-05-13	17.40	17.95	17.21	17.26	176044
2014-05-14	17.17	17.50	16.93	17.22	179837
2014-05-15	17.43	18.48	17.34	18.15	303282
2014-05-16	18.04	18.29	17.67	18.15	135534
2014-05-19	17.99	19.60	17.99	19.28	235663
2014-05-20	19.24	19.24	18.02	18.15	141528
2014-05-21	18.11	19.66	17.81	18.35	117696
2014-05-22	18.35	19.04	18.02	18.66	106634
2014-05-23	19.05	18.88	18.32	18.76	59996
2014-05-27	18.78	19.38	18.56	19.10	81685
2014-05-28	19.38	20.58	19.38	20.39	208645
2014-05-29	20.49	22.05	20.48	21.63	346745
2014-05-30	21.52	21.80	20.80	21.41	244263
2014-06-02	21.36	21.50	20.02	20.50	177847
2014-06-03	20.34	20.80	19.99	20.13	147322
2014-06-04	20.08	20.69	19.70	20.34	107340
2014-06-05	20.42	20.97	20.31	20.90	152043
2014-06-06	20.93	21.17	20.76	21.12	115002
2014-06-09	21.03	21.44	20.73	21.39	91601
2014-06-10	21.23	22.32	21.02	22.28	201181
2014-06-11	22.10	22.42	21.69	22.33	194591
2014-06-12	22.20	22.45	21.87	22.30	160717
2014-06-13	22.01	22.01	21.27	21.86	113469
2014-06-16	21.90	22.80	21.75	22.71	172205
2014-06-17	22.61	22.81	21.66	21.78	203027
2014-06-18	21.86	23.10	21.68	23.04	353006
2014-06-19	23.13	23.20	22.41	23.15	238361
2014-06-20	23.15	23.73	22.97	23.58	474464
2014-06-23	23.57	23.57	22.85	23.06	237821
2014-06-24	23.32	24.18	23.19	23.46	426603
2014-06-25	23.26	23.85	22.93	23.25	267920
2014-06-26	23.27	23.43	22.63	22.68	109706
2014-06-27	22.75	23.22	21.88	22.92	1636028
2014-06-30	22.96	23.32	22.35	23.20	163406
2014-07-01	23.23	23.69	22.67	23.34	188061
2014-07-02	23.35	23.51	23.05	23.20	129728
2014-07-03	23.25	23.32	22.96	23.25	37141
2014-07-07	23.10	23.20	22.12	22.24	98856
2014-07-08	22.25	22.50	21.61	22.45	220270
2014-07-09	22.48	23.38	22.22	22.97	213766
2014-07-10	22.54	23.07	22.33	22.69	169106
2014-07-11	22.76	23.64	22.49	23.38	263194
2014-07-14	23.61	24.10	22.85	22.97	332528
2014-07-15	23.05	23.40	22.70	23.36	196492
2014-07-16	23.30	23.30	22.48	22.51	159292
2014-07-17	22.43	22.99	21.07	21.46	258442
2014-07-18	21.39	22.01	21.39	21.54	190958
2014-07-21	21.50	22.67	21.50	22.32	97768
2014-07-22	22.40	23.23	22.14	22.73	204083
2014-07-23	22.71	23.08	21.01	21.35	206685
2014-07-24	21.52	21.95	21.18	21.30	140691
2014-07-25	21.06	21.06	19.53	20.42	409178
2014-07-28	20.51	20.68	19.82	20.31	83841
2014-07-29	20.30	20.30	19.11	19.16	204362
2014-07-30	19.31	19.55	18.75	19.00	251626
2014-07-31	18.72	18.99	17.99	18.00	199621
2014-08-01	17.98	18.25	17.85	18.12	209034
2014-08-04	19.00	20.13	18.75	19.23	363675
2014-08-05	19.16	19.41	18.85	19.16	127371
2014-08-06	18.99	19.70	18.80	19.54	147952
2014-08-07	19.68	19.68	19.02	19.05	53660
2014-08-08	19.00	19.17	18.14	18.20	183747
2014-08-11	18.38	18.61	18.13	18.25	155700
2014-08-12	18.16	18.23	16.83	16.98	311365
2014-08-13	18.49	19.00	17.62	18.01	886352
2014-08-14	18.10	18.41	17.52	18.03	234864
2014-08-15	18.19	18.76	18.04	18.42	283280
2014-08-18	18.61	19.00	18.29	18.89	300805
2014-08-19	19.00	19.75	19.00	19.54	309564
2014-08-20	19.48	19.93	19.30	19.56	169436
2014-08-21	19.61	19.77	19.43	19.57	158612
2014-08-22	19.42	19.59	19.04	19.23	112146
2014-08-25	19.36	19.74	19.36	19.42	113978
2014-08-26	19.50	19.60	19.34	19.58	106748
2014-08-27	19.58	21.49	19.56	21.20	668910
2014-08-28	21.17	22.26	21.06	21.67	374112
2014-08-29	21.71	21.86	20.79	21.24	209396
2014-09-02	21.20	21.20	20.00	20.51	345076
2014-09-03	20.60	20.74	19.55	19.67	308101
2014-09-04	19.60	20.74	19.53	20.49	230520
2014-09-05	20.40	20.47	19.73	20.30	155274
2014-09-08	20.25	20.56	19.87	20.02	133511
2014-09-09	19.95	20.01	19.00	19.10	214945
2014-09-10	19.12	19.55	18.75	19.21	101149
2014-09-11	19.16	19.24	18.62	18.99	223852
2014-09-12	18.93	19.17	18.25	18.90	321916
2014-09-15	18.93	19.18	17.80	17.88	182724
2014-09-16	17.76	18.11	17.60	17.87	231320
2014-09-17	17.94	18.54	17.76	18.07	158765
2014-09-18	18.18	18.56	18.10	18.51	153400
2014-09-19	18.56	18.72	17.79	18.08	171952
2014-09-22	17.94	17.94	17.03	17.10	165921
2014-09-23	17.02	17.35	16.90	17.10	169207
2014-09-24	17.16	17.90	17.00	17.77	167518
2014-09-25	17.75	17.94	16.91	16.96	177655
2014-09-26	17.05	17.10	16.57	16.81	230281
2014-09-29	16.58	16.81	16.33	16.63	162907
2014-09-30	16.65	16.79	15.61	16.10	534046
2014-10-01	16.01	16.10	15.20	15.21	230730
2014-10-02	15.22	15.52	14.37	15.19	531354
2014-10-03	15.37	16.14	15.12	15.79	165247
2014-10-06	15.86	16.00	14.63	14.67	263514
2014-10-07	14.66	15.00	14.28	14.52	194585
2014-10-08	14.49	14.98	14.07	14.70	184241
2014-10-09	14.65	14.91	13.90	14.00	143289
2014-10-10	14.00	14.03	13.00	13.07	415307
2014-10-13	13.15	13.51	12.12	12.13	287750
2014-10-14	12.37	13.46	12.14	13.40	715086
2014-10-15	13.03	13.78	12.83	13.41	314152
2014-10-16	13.03	15.35	13.03	15.10	472653
2014-10-17	15.36	15.60	14.44	14.86	368706
2014-10-20	14.81	15.13	14.53	14.89	218059
2014-10-21	15.10	15.46	14.72	14.91	193892
2014-10-22	15.00	15.31	14.69	14.73	233614
2014-10-23	14.90	15.38	14.53	14.81	280720
2014-10-24	14.82	15.60	14.82	15.22	327082
2014-10-27	15.20	15.55	14.77	15.06	340400
2014-10-28	15.20	15.58	15.15	15.34	231387
2014-10-29	15.48	15.52	15.15	15.38	105923
2014-10-30	15.40	15.49	15.11	15.25	189614
2014-10-31	15.58	16.19	15.26	16.14	243749
2014-11-03	16.10	16.66	15.96	16.20	217614
2014-11-04	16.14	16.30	15.82	15.86	162850
2014-11-05	15.82	16.09	15.30	15.85	169500
2014-11-06	15.88	16.05	15.57	15.95	392057
2014-11-07	15.93	16.28	15.43	15.73	286567
2014-11-10	15.80	16.07	15.63	15.68	489336
2014-11-11	13.00	13.93	11.51	11.74	3407239
2014-11-12	11.71	12.35	11.70	12.32	997370
2014-11-13	12.40	12.58	12.30	12.35	214403
2014-11-14	12.03	12.34	12.00	12.17	276615
2014-11-17	12.16	12.21	11.80	11.88	348673
2014-11-18	11.90	12.70	11.90	12.61	550744
2014-11-19	12.63	12.63	12.19	12.33	317651
2014-11-20	12.25	12.65	12.03	12.61	390435
2014-11-21	12.84	12.84	12.36	12.49	256254
2014-11-24	12.51	12.62	12.24	12.34	400382
2014-11-25	12.35	12.50	11.90	11.94	412513
2014-11-26	11.86	11.99	11.35	11.62	690156
2014-11-28	11.62	11.62	10.75	10.85	394520
2014-12-01	10.80	11.01	10.17	10.27	807358
2014-12-02	10.25	10.30	9.50	10.00	822485
2014-12-03	9.97	10.20	9.86	10.15	316403
2014-12-04	10.15	10.15	9.93	9.99	316276
2014-12-05	10.05	10.33	9.93	10.14	400970
2014-12-08	10.11	10.17	9.59	9.78	430070
2014-12-09	9.59	10.25	9.38	10.25	370676
2014-12-10	10.19	10.19	9.58	9.77	395704
2014-12-11	9.85	10.18	9.65	9.94	306439
2014-12-12	9.81	9.96	9.48	9.64	250780
2014-12-15	9.69	9.89	9.26	9.48	289193
2014-12-16	9.47	9.98	9.29	9.78	282588
2014-12-17	9.77	10.20	9.67	10.11	194195
2014-12-18	10.27	10.81	10.07	10.71	249737
2014-12-19	10.66	10.84	10.04	10.64	246180
2014-12-22	10.70	10.71	10.31	10.43	220147
2014-12-23	10.56	10.84	10.45	10.80	276639
2014-12-24	10.89	10.94	10.60	10.75	67013
2014-12-26	10.73	10.73	10.34	10.63	110006
2014-12-29	10.71	11.10	10.53	10.94	234274
2014-12-30	10.87	11.18	10.87	11.01	156492
2014-12-31	11.05	11.48	10.84	11.22	248374
2015-01-02	11.28	11.28	10.72	10.79	184597
2015-01-05	10.75	10.85	10.40	10.65	204672
2015-01-06	10.65	10.69	10.15	10.25	183507
2015-01-07	10.35	10.39	9.70	9.85	351825
2015-01-08	9.99	10.23	9.84	9.96	214578
2015-01-09	10.00	10.16	9.87	10.11	114684
2015-01-12	10.06	10.06	9.57	9.70	160012
2015-01-13	9.84	10.21	9.07	9.25	484058
2015-01-14	9.01	9.12	8.51	8.80	557945
2015-01-15	8.86	8.86	8.36	8.38	313727
2015-01-16	8.35	8.70	8.17	8.59	210743
2015-01-20	8.58	8.69	8.38	8.60	144009
2015-01-21	8.62	8.89	8.56	8.74	144523
2015-01-22	8.78	9.06	8.61	8.98	172531
2015-01-23	9.00	9.47	8.96	9.21	180929
2015-01-26	9.21	9.52	9.09	9.25	174170
2015-01-27	9.12	9.49	9.05	9.41	194788
2015-01-28	9.40	9.40	8.94	9.08	235781
2015-01-29	9.16	9.30	8.90	9.20	246246
2015-01-30	9.12	9.28	8.86	8.94	138236
2015-02-02	8.97	8.97	8.63	8.71	132924
2015-02-03	8.76	9.16	8.76	9.02	206694
2015-02-04	9.03	9.30	8.78	9.15	161373
2015-02-05	9.24	9.48	9.10	9.37	110266
2015-02-06	9.42	9.71	9.36	9.60	111781
2015-02-09	9.53	9.89	9.43	9.85	90616
2015-02-10	9.88	10.29	9.64	10.20	167107
2015-02-11	10.15	10.36	9.97	10.21	162936
2015-02-12	10.27	10.78	10.10	10.20	310569
2015-02-13	10.17	10.36	10.02	10.15	143804
2015-02-17	10.15	10.38	10.08	10.25	215888
2015-02-18	10.23	10.31	10.11	10.17	107238
2015-02-19	10.12	10.29	10.05	10.21	153149
2015-02-20	10.22	10.30	10.11	10.22	93711
2015-02-23	10.21	10.23	9.97	10.06	216182
2015-02-24	10.03	10.74	9.83	10.35	304002
2015-02-25	10.40	10.81	9.98	10.51	316599
2015-02-26	10.65	12.30	10.60	11.82	1558244
2015-02-27	11.70	12.66	11.55	12.48	457613
2015-03-02	12.50	13.35	12.46	13.27	665576
2015-03-03	13.18	13.46	12.98	13.02	490413
2015-03-04	12.99	12.99	12.53	12.88	303088
2015-03-05	12.96	13.10	12.67	12.74	260540
2015-03-06	12.72	12.97	12.39	12.41	266717
2015-03-09	12.48	12.48	11.87	12.00	198124
2015-03-10	11.91	12.28	11.90	12.12	140677
2015-03-11	12.08	12.43	11.90	12.34	169712
2015-03-12	12.39	12.98	12.33	12.95	238053
2015-03-13	12.93	13.13	12.56	12.98	293629
2015-03-16	13.01	13.09	12.50	12.73	238943
2015-03-17	12.69	13.00	12.50	12.85	140701
2015-03-18	12.76	13.40	12.67	13.27	226081
2015-03-19	13.25	13.93	13.14	13.78	239796
2015-03-20	13.89	14.01	13.53	13.80	244361
2015-03-23	13.85	14.46	13.77	13.95	232155
2015-03-24	14.00	14.22	13.90	14.08	148956
2015-03-25	14.10	14.16	13.69	13.71	146866
2015-03-26	13.71	13.72	13.12	13.32	241972
2015-03-27	13.27	13.38	12.85	13.19	133521
2015-03-30	13.30	14.05	13.27	13.89	183141
2015-03-31	13.85	13.99	13.67	13.88	184547
2015-04-01	13.83	13.89	13.16	13.43	192794
2015-04-02	13.40	13.79	13.16	13.46	178662
2015-04-06	13.46	13.79	13.00	13.69	140413
2015-04-07	13.70	13.87	13.15	13.19	180620
2015-04-08	13.24	13.55	13.20	13.28	118183
2015-04-09	13.30	13.72	13.30	13.70	300749
2015-04-10	13.75	13.75	13.26	13.45	204200
2015-04-13	13.45	13.45	13.15	13.19	104973
2015-04-14	13.24	13.46	12.75	13.02	529620
2015-04-15	13.05	13.85	13.05	13.61	220610
2015-04-16	13.63	14.73	13.63	14.53	299367
2015-04-17	14.64	15.25	14.41	14.76	557013
2015-04-20	14.80	15.04	14.60	14.76	219142
2015-04-21	14.88	14.97	14.72	14.97	197026
2015-04-22	14.94	14.97	14.26	14.60	157480
2015-04-23	14.58	15.03	14.42	15.00	115399
2015-04-24	14.96	15.09	14.58	14.85	122595
2015-04-27	14.82	15.25	14.78	14.87	163106
2015-04-28	14.81	15.15	14.64	15.10	146989
2015-04-29	14.94	15.47	14.79	15.01	194942
2015-04-30	14.73	14.75	13.75	14.28	614924
2015-05-01	14.09	14.43	13.42	13.61	395414
2015-05-04	13.58	14.25	13.36	13.67	166255
2015-05-05	13.71	14.07	13.21	13.44	252947
2015-05-06	13.52	13.69	13.28	13.65	234831
2015-05-07	13.67	13.89	13.50	13.85	170432
2015-05-08	14.50	15.40	14.00	15.14	566658
2015-05-11	15.06	15.25	14.42	14.78	170612
2015-05-12	14.80	14.89	14.37	14.81	141546
2015-05-13	14.85	15.03	14.42	14.68	136701
2015-05-14	14.85	14.92	14.63	14.72	131858
2015-05-15	14.64	14.85	14.19	14.52	124348
2015-05-18	14.48	14.95	14.46	14.80	166577
2015-05-19	14.67	14.89	14.47	14.53	90331
2015-05-20	14.65	15.16	14.53	15.16	220407
2015-05-21	15.11	15.64	15.11	15.62	295069
2015-05-22	15.68	16.96	15.45	16.67	613237
2015-05-26	17.31	19.35	16.39	19.18	1412115
2015-05-27	18.97	19.00	18.06	18.77	577197
2015-05-28	18.65	18.95	17.33	18.01	432119
2015-05-29	18.05	18.68	17.74	17.86	279386
2015-06-01	17.79	18.25	17.36	17.85	294374
2015-06-02	17.74	18.39	17.63	18.16	297902
2015-06-03	18.32	18.73	18.01	18.60	262356
2015-06-04	18.47	18.55	17.42	17.67	331407
2015-06-05	17.67	18.22	17.22	18.21	188973
2015-06-08	18.12	18.44	17.52	17.69	194063
2015-06-09	17.77	17.89	17.10	17.54	166317
2015-06-10	17.64	18.42	17.52	18.29	239618
2015-06-11	18.25	18.63	18.02	18.31	143985
2015-06-12	18.33	18.59	18.05	18.43	119046
2015-06-15	18.23	19.28	17.93	19.05	327963
2015-06-16	19.03	19.25	18.55	18.86	170468
2015-06-17	18.98	19.18	18.42	18.66	150332
2015-06-18	18.76	19.10	18.59	18.99	267496
2015-06-19	18.74	18.89	17.05	18.36	607572
2015-06-22	18.41	18.79	17.52	18.01	251116
2015-06-23	18.07	18.47	17.93	17.99	104881
2015-06-24	18.44	19.99	18.29	19.20	1158544
2015-06-25	19.11	19.62	18.55	19.13	274828
2015-06-26	19.18	19.76	18.16	18.71	557105
2015-06-29	18.56	18.56	17.18	17.33	259411
2015-06-30	17.50	18.03	17.22	17.36	149025
2015-07-01	17.59	18.07	17.24	18.07	296695
2015-07-02	17.96	17.96	17.02	17.06	326511
2015-07-06	16.93	17.59	16.68	17.06	166068
2015-07-07	17.15	17.43	15.88	17.19	314138
2015-07-08	17.05	17.05	15.80	16.05	250616
2015-07-09	16.28	16.56	15.54	16.19	193850
2015-07-10	16.51	17.07	16.35	16.91	235021
2015-07-13	19.26	20.93	18.63	19.96	1830196
2015-07-14	19.85	20.33	19.34	19.70	456453
2015-07-15	19.70	19.85	19.29	19.53	251921
2015-07-16	19.30	19.54	18.84	19.28	498952
2015-07-17	19.34	19.52	19.06	19.28	355423
2015-07-20	19.25	19.59	18.07	18.58	270724
2015-07-21	18.51	18.93	18.23	18.67	176625
2015-07-22	18.51	18.81	17.95	18.31	171569
2015-07-23	18.36	19.00	18.36	18.72	299136
2015-07-24	18.71	18.92	18.40	18.55	198126
2015-07-27	18.27	18.59	18.00	18.24	257774
2015-07-28	18.41	18.46	17.43	18.42	209842
2015-07-29	18.44	18.47	18.02	18.20	151969
2015-07-30	18.15	18.68	18.05	18.56	206526
2015-07-31	18.53	19.83	18.51	19.45	361388
2015-08-03	19.59	19.79	18.60	19.02	291709
2015-08-04	18.98	19.20	18.53	18.73	250313
2015-08-05	19.10	19.55	18.86	19.00	435813
2015-08-06	19.95	21.56	19.70	20.95	1646514
2015-08-07	20.71	21.87	20.41	21.85	582036
2015-08-10	21.87	22.23	21.41	21.99	521138
2015-08-11	21.65	22.36	21.30	22.10	817015
2015-08-12	21.80	22.49	21.55	22.38	489308
2015-08-13	22.32	22.79	22.21	22.51	623989
2015-08-14	22.38	22.76	21.75	22.11	326193
2015-08-17	21.96	22.70	21.50	21.87	1875820
2015-08-18	22.00	22.29	21.77	21.83	405489
2015-08-19	21.63	22.00	21.24	21.72	338912
2015-08-20	21.44	21.60	20.31	20.33	402140
2015-08-21	19.80	20.23	19.58	19.89	458108
2015-08-24	18.57	19.93	17.99	19.06	771895
2015-08-25	19.76	19.99	19.05	19.18	431965
2015-08-26	19.55	19.73	18.95	19.70	434524
2015-08-27	19.79	20.76	19.60	20.49	351136
2015-08-28	20.48	21.60	20.45	21.11	314634
2015-08-31	21.00	21.21	20.51	20.61	422944
2015-09-01	20.13	20.50	19.51	19.67	335234
2015-09-02	20.04	20.48	19.68	20.47	295938
2015-09-03	20.48	20.64	20.29	20.51	210280
2015-09-04	20.23	20.55	20.09	20.17	217665
2015-09-08	20.69	22.20	20.51	21.66	436633
2015-09-09	22.00	22.40	20.66	20.77	363880
2015-09-10	20.72	21.59	20.63	21.26	223761
2015-09-11	21.00	21.16	19.77	20.32	354369
2015-09-14	20.04	20.20	18.64	18.86	665381
2015-09-15	18.86	19.13	18.64	19.01	352458
2015-09-16	19.17	20.30	19.13	19.89	313354
2015-09-17	19.82	20.09	19.53	19.57	239217
2015-09-18	19.22	19.72	19.05	19.54	614401
2015-09-21	19.62	19.80	18.87	19.72	275175
2015-09-22	19.39	19.48	18.71	18.90	217630
2015-09-23	18.98	19.32	18.55	18.78	202739
2015-09-24	18.63	18.72	18.25	18.64	236927
2015-09-25	18.89	19.12	17.50	17.64	386295
2015-09-28	17.49	17.74	17.20	17.62	308919
2015-09-29	17.69	18.20	16.67	16.89	366298
2015-09-30	17.10	18.92	16.89	18.78	469425
2015-10-01	18.74	18.79	17.70	18.04	348633
2015-10-02	17.94	18.26	17.64	18.17	154753
2015-10-05	18.44	19.45	18.40	19.44	233334
2015-10-06	19.47	19.92	18.70	19.08	124371
2015-10-07	19.29	19.83	18.86	19.81	204193
2015-10-08	19.67	20.35	19.28	20.31	197744
2015-10-09	20.29	20.61	20.04	20.10	206779
2015-10-12	19.57	19.57	17.60	18.94	698159
2015-10-13	18.91	18.91	18.31	18.37	256455
2015-10-14	18.32	18.42	17.16	17.24	363029
2015-10-15	17.41	18.94	17.40	18.91	251678
2015-10-16	18.87	18.87	18.07	18.58	178741
2015-10-19	18.43	18.57	17.51	17.90	263527
2015-10-20	17.94	18.28	17.70	18.24	275028
2015-10-21	18.38	18.65	17.88	17.94	171998
2015-10-22	18.19	19.66	17.86	19.38	483963
2015-10-23	19.53	19.95	19.06	19.76	370096
2015-10-26	19.62	20.01	19.53	19.81	240512
2015-10-27	19.73	20.67	19.47	20.45	512192
2015-10-28	20.38	21.59	20.15	21.30	580501
2015-10-29	20.74	21.00	20.24	20.41	428771
2015-10-30	20.44	20.75	19.83	20.62	261423
2015-11-02	20.62	21.18	20.09	20.33	550900
2015-11-03	20.39	20.91	20.13	20.43	312883
2015-11-04	20.10	20.22	17.75	18.31	1261200
2015-11-05	18.22	18.73	17.32	17.73	732200
2015-11-06	17.69	20.20	16.95	17.63	1311608
2015-11-09	17.43	17.58	16.60	16.76	549815
2015-11-10	16.74	16.97	16.51	16.91	470719
2015-11-11	17.02	17.40	16.75	16.76	277363
2015-11-12	16.59	16.71	15.99	16.11	380746
2015-11-13	16.06	16.70	15.73	16.60	568753
2015-11-16	16.67	17.19	16.35	16.93	421165
2015-11-17	17.03	17.15	16.19	16.68	477838
2015-11-18	16.70	16.70	16.12	16.64	389777
2015-11-19	17.32	18.00	17.21	17.33	434990
2015-11-20	17.39	18.25	17.32	17.96	425124
2015-11-23	17.86	18.62	17.77	18.56	440898
2015-11-24	18.37	18.88	18.34	18.52	224511
2015-11-25	18.46	18.58	18.14	18.38	159550
2015-11-27	18.46	18.75	18.11	18.56	129838
2015-11-30	18.72	18.87	18.38	18.75	232866
2015-12-01	18.78	18.85	18.13	18.83	337956
2015-12-02	18.71	18.90	18.37	18.49	192070
2015-12-03	18.50	18.80	17.75	17.82	282123
2015-12-04	17.83	18.11	17.51	17.98	279634
2015-12-07	17.97	17.97	17.33	17.43	224664
2015-12-08	17.09	17.38	16.79	17.23	333382
2015-12-09	17.13	17.71	17.00	17.47	259947
2015-12-10	17.37	17.45	16.95	17.17	157139
2015-12-11	16.84	17.06	16.57	16.73	213404
2015-12-14	16.80	17.29	16.56	17.01	255279
2015-12-15	17.18	17.18	16.50	16.77	233580
2015-12-16	16.81	17.10	16.63	16.91	201088
2015-12-17	16.93	17.16	16.84	16.87	244931
2015-12-18	16.77	17.06	16.67	16.92	303876
2015-12-21	17.14	17.36	16.85	17.00	263140
2015-12-22	17.01	17.13	16.62	16.92	155921
2015-12-23	16.99	17.25	16.92	17.12	188504
2015-12-24	17.18	17.73	17.09	17.58	149318
2015-12-28	17.52	17.60	16.95	17.56	230611
2015-12-29	17.66	18.09	17.56	18.04	199299
2015-12-30	17.97	18.26	17.80	17.80	128900
2015-12-31	17.72	17.74	17.15	17.16	103224
2016-01-04	16.96	17.10	16.28	16.29	385496
2016-01-05	16.30	16.36	15.60	16.08	322658
2016-01-06	15.70	16.11	15.69	16.05	258748
2016-01-07	15.48	16.03	14.92	15.29	374302
2016-01-08	15.42	15.69	14.65	14.79	222783
2016-01-11	14.93	15.12	14.36	14.71	239839
2016-01-12	14.93	15.10	14.31	14.93	207797
2016-01-13	15.05	15.16	13.80	13.97	241774
2016-01-14	14.05	14.53	13.62	14.16	259238
2016-01-15	13.64	13.83	12.94	13.42	212828
2016-01-19	13.60	13.82	12.15	12.61	472119
2016-01-20	12.37	12.61	11.34	12.36	531856
2016-01-21	12.43	13.05	12.22	12.93	214675
2016-01-22	13.25	14.28	13.08	13.89	334185
2016-01-25	13.81	14.25	13.14	13.31	191241
2016-01-26	13.49	15.41	13.38	15.14	497429
2016-01-27	15.47	16.39	15.25	16.28	542428
2016-01-28	16.50	17.05	15.93	16.27	597211
2016-01-29	16.26	16.66	15.87	16.37	227345
2016-02-01	15.90	16.01	15.50	15.97	263769
2016-02-02	15.65	15.80	15.26	15.41	278842
2016-02-03	15.70	15.70	15.02	15.42	197628
2016-02-04	15.30	16.38	15.30	16.15	226932
2016-02-05	16.07	16.14	15.43	15.45	184626
2016-02-08	15.22	15.22	13.96	14.68	360308
2016-02-09	14.44	15.55	14.29	14.53	371496
2016-02-10	14.61	15.26	14.16	14.54	366575
2016-02-11	14.16	14.62	13.83	14.55	262715
2016-02-12	14.65	15.34	14.44	15.30	149083
2016-02-16	15.52	16.09	15.31	15.98	220356
2016-02-17	16.17	17.11	16.17	16.43	365734
2016-02-18	16.60	16.67	15.73	16.47	184239
2016-02-19	16.26	16.47	15.91	15.98	220365
2016-02-22	16.24	16.57	16.01	16.32	140382
2016-02-23	16.30	16.78	16.07	16.45	233354
2016-02-24	16.17	16.28	15.60	15.97	287457
2016-02-25	16.00	17.00	15.01	16.89	1010060
2016-02-26	17.00	18.96	16.58	18.22	568019
2016-02-29	18.23	18.75	17.14	17.99	273947
2016-03-01	18.17	18.42	17.70	18.33	267211
2016-03-02	18.32	18.50	18.12	18.33	252845
2016-03-03	18.29	18.57	18.01	18.32	155066
2016-03-04	18.27	18.79	17.96	18.24	210398
2016-03-07	18.15	18.48	17.89	18.12	196873
2016-03-08	17.84	17.84	16.96	16.99	164826
2016-03-09	17.14	17.22	16.77	17.02	161974
2016-03-10	17.05	17.27	16.70	17.02	151625
2016-03-11	17.54	17.63	17.18	17.61	128629
2016-03-14	17.57	18.09	17.48	17.59	116896
2016-03-15	17.23	17.33	16.81	16.91	148349
2016-03-16	16.83	17.50	16.50	17.40	175116
2016-03-17	17.29	17.94	17.19	17.65	160248
2016-03-18	17.76	17.93	17.32	17.56	194019
2016-03-21	17.53	17.91	17.45	17.46	159976
2016-03-22	17.28	17.32	15.81	16.16	540551
2016-03-23	16.16	16.83	15.79	16.02	506011
2016-03-24	15.89	16.13	15.40	15.79	375781
2016-03-28	15.90	15.98	15.20	15.43	150039
2016-03-29	15.10	15.20	14.64	15.20	546913
2016-03-30	15.30	15.55	15.14	15.27	433428
2016-03-31	15.21	15.25	14.71	15.27	237717
2016-04-01	14.72	15.38	14.69	15.04	190262
2016-04-04	15.05	15.54	14.83	15.09	243050
2016-04-05	14.89	15.18	14.26	14.74	282875
2016-04-06	14.80	15.13	14.27	14.88	179426
2016-04-07	14.74	15.03	14.53	14.70	175597
2016-04-08	15.05	15.86	14.82	15.73	383542
2016-04-11	15.82	16.44	15.58	15.91	274912
2016-04-12	16.00	16.02	15.23	15.42	254650
2016-04-13	15.58	16.31	15.51	16.04	268605
2016-04-14	16.10	16.48	15.92	16.25	126640
2016-04-15	16.18	16.18	15.76	15.82	125082
2016-04-18	15.79	16.11	15.64	16.11	160392
2016-04-19	12.74	12.86	11.61	11.72	5064102
2016-04-20	11.70	11.82	11.25	11.38	1118308
2016-04-21	11.54	11.54	11.01	11.01	567878
2016-04-22	11.05	11.60	11.05	11.59	515831
2016-04-25	11.51	11.53	11.05	11.08	392216
2016-04-26	11.15	11.15	10.65	10.90	706135
2016-04-27	10.90	11.50	10.82	11.44	330909
2016-04-28	11.31	11.78	11.22	11.34	588020
2016-04-29	11.31	11.48	11.00	11.20	526785
2016-05-02	11.21	11.37	10.76	11.12	509160
2016-05-03	11.04	11.22	10.56	10.65	445558
2016-05-04	10.64	10.92	10.54	10.61	375640
2016-05-05	10.65	10.87	10.35	10.60	316773
2016-05-06	10.58	10.70	10.34	10.56	268239
2016-05-09	10.60	10.73	10.26	10.26	455803
2016-05-10	8.90	9.15	8.08	8.49	1899201
2016-05-11	8.45	9.24	8.44	9.14	951733
2016-05-12	9.08	9.34	8.74	8.84	801685
2016-05-13	8.84	9.48	8.82	9.15	535340
2016-05-16	9.15	9.60	9.15	9.32	499015
2016-05-17	9.29	9.56	9.17	9.23	379451
2016-05-18	9.12	9.60	9.12	9.37	368487
2016-05-19	9.23	9.51	8.70	8.80	474536
2016-05-20	8.88	9.19	8.84	9.12	326801
2016-05-23	9.19	10.12	9.16	9.97	480782
2016-05-24	10.00	10.35	9.78	10.20	483143
2016-05-25	10.18	10.27	9.80	10.11	472048
2016-05-26	10.11	10.36	10.05	10.20	425146
2016-05-27	10.13	10.30	9.85	10.18	371875
2016-05-31	10.35	10.76	10.30	10.55	419975
2016-06-01	10.50	10.70	10.28	10.47	666345
2016-06-02	10.60	11.17	10.56	11.04	411591
2016-06-03	10.95	11.14	10.61	10.96	406768
2016-06-06	10.94	11.55	10.94	11.41	505697
2016-06-07	11.36	11.64	11.25	11.41	258566
2016-06-08	11.33	11.54	11.29	11.44	306987
2016-06-09	11.38	11.53	10.63	10.76	327857
2016-06-10	10.65	10.90	10.12	10.26	438229
2016-06-13	10.17	10.55	9.90	9.95	340580
2016-06-14	9.87	10.33	9.78	9.95	353544
2016-06-15	9.90	10.54	9.86	10.19	293021
2016-06-16	10.14	10.19	9.80	10.15	499587
2016-06-17	10.25	10.26	9.85	9.87	412495
2016-06-20	10.28	10.67	10.17	10.20	327658
2016-06-21	10.25	10.27	9.92	10.10	152430
2016-06-22	10.10	10.35	10.06	10.30	279055
2016-06-23	10.39	10.53	10.29	10.51	227033
2016-06-24	9.86	9.97	9.70	9.82	589602
2016-06-27	9.77	9.77	9.07	9.20	452869
2016-06-28	9.53	9.92	9.52	9.90	204560
2016-06-29	10.18	10.49	10.00	10.40	210614
2016-06-30	10.44	11.17	10.44	11.15	399801
2016-07-01	11.10	11.50	10.96	11.22	196282
2016-07-05	11.07	11.07	10.37	10.60	283695
2016-07-06	10.44	11.01	10.34	10.77	294766
2016-07-07	10.82	11.20	10.82	11.10	177636
2016-07-08	11.20	11.48	11.19	11.30	228073
2016-07-11	11.49	11.53	10.86	11.07	459554
2016-07-12	11.24	11.60	10.78	11.56	344586
2016-07-13	11.62	11.79	11.52	11.58	202362
2016-07-14	11.71	11.79	11.45	11.56	216989
2016-07-15	11.65	11.88	11.38	11.76	214817
2016-07-18	11.90	12.05	11.66	11.76	206655
2016-07-19	11.73	11.78	11.50	11.51	97649
2016-07-20	11.94	11.95	11.51	11.86	252359
2016-07-21	11.86	12.21	11.75	12.06	244329
2016-07-22	12.11	12.27	12.02	12.24	157297
2016-07-25	12.27	12.49	12.17	12.33	191061
2016-07-26	12.36	12.79	12.36	12.67	253161
2016-07-27	13.31	13.52	12.51	12.74	201052
2016-07-28	12.60	12.78	12.22	12.23	185405
2016-07-29	12.23	12.28	11.77	11.84	303739
2016-08-01	11.75	12.21	11.75	12.10	380562
2016-08-02	12.12	12.30	11.60	11.64	199390
2016-08-03	11.79	12.37	11.67	12.27	241510
2016-08-04	12.28	12.89	12.28	12.82	367727
2016-08-05	14.66	15.25	14.02	14.79	1520694
2016-08-08	14.79	14.94	14.20	14.29	339307
2016-08-09	14.25	14.41	13.93	13.97	402346
2016-08-10	14.09	14.09	13.46	13.60	297688
2016-08-11	13.74	13.82	13.47	13.55	371995
2016-08-12	13.58	14.05	13.43	14.01	494196
2016-08-15	14.05	14.18	13.85	14.03	240524
2016-08-16	14.02	14.18	13.92	14.00	265150
2016-08-17	13.97	13.97	13.27	13.31	242181
2016-08-18	13.17	13.44	13.06	13.34	448388
2016-08-19	13.33	13.82	13.08	13.74	286345
2016-08-22	13.66	13.68	13.34	13.64	101244
2016-08-23	13.82	14.19	13.74	14.02	176032
2016-08-24	13.97	14.23	13.86	13.88	143740
2016-08-25	15.35	16.43	14.66	16.11	1753406
2016-08-26	16.00	16.42	15.59	16.37	610002
2016-08-29	16.47	17.17	16.09	16.85	643435
2016-08-30	15.93	17.08	15.93	16.99	274779
2016-08-31	17.06	17.25	16.67	16.85	368343
2016-09-01	16.94	17.45	16.64	17.14	259890
2016-09-02	17.36	17.85	17.17	17.51	352142
2016-09-06	17.39	17.64	17.04	17.41	286101
2016-09-07	21.15	21.18	19.58	19.85	1721381
2016-09-08	20.40	20.40	19.64	20.02	537419
2016-09-09	20.10	20.53	19.57	19.63	629110
2016-09-12	19.31	20.63	18.70	20.42	810958
2016-09-13	20.07	20.46	19.67	20.30	395291
2016-09-14	20.23	21.72	20.05	21.60	893444
2016-09-15	21.64	22.32	21.31	21.65	590043
2016-09-16	21.41	21.75	20.91	21.70	449498
2016-09-19	21.81	22.30	21.66	22.03	421297
2016-09-20	22.10	22.18	20.65	21.26	631333
2016-09-21	21.32	21.81	21.20	21.76	507969
2016-09-22	22.00	22.47	20.63	20.84	758401
2016-09-23	20.76	21.54	20.70	21.14	427769
2016-09-26	21.11	21.60	20.85	21.01	409476
2016-09-27	21.04	21.49	21.04	21.31	242964
2016-09-28	21.35	21.62	20.96	21.22	398716
2016-09-29	21.22	21.32	20.90	20.96	187900
2016-09-30	20.77	22.40	20.77	22.21	636432
2016-10-03	22.00	22.08	21.13	21.44	282389
2016-10-04	21.58	22.03	21.27	21.63	262242
2016-10-05	22.06	24.18	21.79	23.26	763328
2016-10-06	23.02	23.40	22.91	23.05	317339
2016-10-07	23.05	23.10	22.62	22.72	162970
2016-10-10	23.04	23.35	22.93	23.15	198609
2016-10-11	23.08	23.20	21.82	22.04	358688
2016-10-12	22.00	22.06	20.57	21.43	348134
2016-10-13	21.20	21.20	19.83	20.16	502724
2016-10-14	20.40	21.22	20.17	20.29	207053
2016-10-17	20.25	20.34	20.00	20.03	143981
2016-10-18	20.10	20.36	19.81	20.05	443617
2016-10-19	20.01	20.33	19.98	20.30	241360
2016-10-20	20.13	21.03	20.13	20.75	194929
2016-10-21	20.63	20.71	20.22	20.57	181228
2016-10-24	20.72	21.61	20.66	21.59	216168
2016-10-25	21.52	21.61	20.83	21.15	142712
2016-10-26	21.25	21.87	20.98	21.39	131123
2016-10-27	21.63	21.89	19.91	19.99	346951
2016-10-28	19.80	20.37	19.55	19.69	156575
2016-10-31	19.50	20.01	19.15	19.23	332700
2016-11-01	19.25	19.86	18.85	19.15	249185
2016-11-02	19.51	21.10	19.21	20.10	612534
2016-11-03	20.50	21.01	19.72	20.85	505459
2016-11-04	23.30	23.30	20.63	21.65	1533549
2016-11-07	22.25	23.67	22.05	23.50	884639
2016-11-08	23.18	23.37	22.01	22.76	706503
2016-11-09	22.00	23.78	21.66	23.55	443489
2016-11-10	23.62	24.07	22.73	23.58	474940
2016-11-11	23.25	25.20	23.25	24.97	704526
2016-11-14	25.22	25.50	24.47	24.60	547699
2016-11-15	24.14	25.27	24.03	24.70	443248
2016-11-16	25.30	26.09	24.70	26.08	635015
2016-11-17	25.98	26.15	25.36	26.15	532264
2016-11-18	26.13	26.87	25.90	26.63	379031
2016-11-21	26.90	27.28	25.54	26.21	301518
2016-11-22	26.20	26.43	24.85	26.00	1509395
2016-11-23	25.85	25.85	24.85	25.15	559407
2016-11-25	25.14	25.50	25.06	25.47	153527
2016-11-28	25.30	25.57	24.92	25.14	218935
2016-11-29	25.07	25.41	24.95	25.04	301395
2016-11-30	25.18	25.62	24.64	24.77	285882
2016-12-01	24.79	25.11	23.21	23.40	374401
2016-12-02	23.40	23.74	22.90	23.27	456612
2016-12-05	23.27	24.00	23.14	23.90	424341
2016-12-06	23.93	23.93	22.92	23.40	280357
2016-12-07	23.65	24.55	23.63	24.39	552097
2016-12-08	24.50	25.33	24.40	24.90	359541
2016-12-09	25.58	26.26	24.23	24.74	581835
2016-12-12	24.70	24.94	23.73	24.13	261317
2016-12-13	23.86	24.72	23.73	24.29	215833
2016-12-14	24.30	24.45	23.38	23.77	300709
2016-12-15	23.82	24.45	23.81	24.40	332382
2016-12-16	24.59	24.85	24.03	24.59	484441
2016-12-19	24.75	25.52	24.75	24.96	321518
2016-12-20	25.17	25.20	24.24	24.42	219685
2016-12-21	24.49	24.96	24.23	24.74	148631
2016-12-22	24.78	25.45	24.33	24.84	193296
2016-12-23	24.73	25.10	24.34	24.82	200158
2016-12-27	24.95	25.45	24.63	24.72	249159
2016-12-28	24.90	24.93	24.31	24.39	240907
2016-12-29	24.41	24.94	23.86	24.27	112431
2016-12-30	24.25	24.25	23.21	23.44	197141
2017-01-03	23.71	24.09	22.87	23.10	268160
2017-01-04	23.13	23.61	23.13	23.51	199109
2017-01-05	23.50	23.51	22.61	22.81	160756
2017-01-06	22.99	23.08	22.27	22.42	221419
2017-01-09	22.36	22.73	21.88	22.24	347460
2017-01-10	22.36	23.32	22.31	22.87	197876
2017-01-11	22.86	23.46	22.50	22.72	382462
2017-01-12	27.10	30.50	26.11	29.86	4415894
2017-01-13	30.50	30.54	27.82	28.22	1532650
2017-01-17	28.89	30.90	28.09	30.44	1412464
2017-01-18	30.49	31.61	29.81	30.84	912181
2017-01-19	31.15	31.15	30.03	30.48	350789
2017-01-20	30.58	31.07	29.78	30.58	547687
2017-01-23	30.58	31.39	30.01	31.29	410628
2017-01-24	31.25	32.56	31.08	32.00	758775
2017-01-25	32.25	32.25	31.20	31.71	445751
2017-01-26	31.88	32.16	31.26	31.28	364372
2017-01-27	31.20	31.46	30.31	31.15	339974
2017-01-30	31.32	31.45	29.54	30.41	491447
2017-01-31	30.11	30.92	29.40	30.76	521139
2017-02-01	31.30	31.36	30.51	30.93	256485
2017-02-02	30.95	31.70	30.44	31.31	384773
2017-02-03	31.41	32.68	31.11	32.60	418362
2017-02-06	31.91	32.79	31.38	31.79	439488
2017-02-07	32.20	32.21	31.23	31.56	383995
2017-02-08	31.50	31.58	30.68	31.34	387421
2017-02-09	31.40	32.60	31.15	31.75	441370
2017-02-10	31.74	32.88	31.04	32.66	527900
2017-02-13	33.53	35.57	33.12	33.92	1043335
2017-02-14	34.01	36.70	34.01	36.38	1006096
2017-02-15	36.65	36.65	35.36	35.97	709752
2017-02-16	36.18	36.18	35.16	35.79	358254
2017-02-17	35.43	37.73	35.06	37.27	629469
2017-02-21	38.03	38.89	37.18	37.57	974925
2017-02-22	37.70	38.30	37.07	37.12	656012
2017-02-23	37.73	38.26	36.33	37.47	1023358
2017-02-24	42.11	49.34	40.55	45.98	6549770
2017-02-27	46.05	47.78	44.42	47.46	1876209
2017-02-28	47.56	48.75	45.60	45.92	1406535
2017-03-01	46.42	47.72	45.90	46.85	1025891
2017-03-02	46.97	49.25	46.69	49.23	1533682
2017-03-03	50.00	53.98	49.88	53.32	2676060
2017-03-06	52.75	52.75	50.50	51.46	1296956
2017-03-07	51.31	56.14	50.54	54.54	1902776
2017-03-08	54.85	54.95	51.50	52.56	1283917
2017-03-09	52.44	54.31	51.52	52.66	1019831
2017-03-10	52.01	52.46	49.42	50.92	1418670
2017-03-13	51.15	51.55	49.81	51.06	766453
2017-03-14	50.57	50.65	47.87	48.19	1139373
2017-03-15	48.27	49.15	46.90	47.40	1448200
2017-03-16	47.80	48.30	46.61	47.96	1216141
2017-03-17	48.00	50.99	47.70	50.77	1828820
2017-03-20	51.37	51.49	49.09	50.33	1098369
2017-03-21	50.48	51.97	48.06	48.23	1315045
2017-03-22	48.02	53.09	47.06	52.63	2207297
2017-03-23	52.90	53.15	50.91	51.51	1399790
2017-03-24	51.78	55.72	51.78	55.02	2127582
2017-03-27	53.84	60.19	52.57	59.88	3697717
2017-03-28	60.02	60.09	57.12	58.56	2109427
2017-03-29	59.18	59.42	57.50	58.02	1129280
2017-03-30	58.07	58.54	53.28	55.35	2586054
2017-03-31	55.35	56.54	54.17	56.15	2467491
2017-04-03	56.92	57.90	53.17	53.47	1627378
2017-04-04	53.21	53.90	50.56	51.19	1897538
2017-04-05	51.30	51.55	44.54	44.68	6126937
2017-04-06	44.76	47.71	44.60	46.31	2988731
2017-04-07	46.00	47.14	44.02	44.68	1867667
2017-04-10	45.32	46.10	43.70	44.46	1386331
2017-04-11	44.43	44.70	41.79	42.38	1960460
2017-04-12	42.04	42.49	40.28	40.82	2502981
2017-04-13	49.85	50.00	44.64	45.30	13208386
2017-04-17	45.51	46.37	43.19	43.33	3987095
2017-04-18	42.60	44.65	42.43	44.20	2232944
2017-04-19	44.34	44.90	43.08	43.73	1678258
2017-04-20	43.93	44.35	43.50	44.31	972635
2017-04-21	45.86	47.14	44.75	45.54	4223944
2017-04-24	46.83	48.89	45.83	48.78	6052072
2017-04-25	48.21	49.85	47.74	49.40	3410075
2017-04-26	49.45	49.84	46.75	47.47	3035646
2017-04-27	47.85	49.83	46.92	49.36	2356239
2017-04-28	48.84	49.80	48.20	49.39	1383200
2017-05-01	50.25	52.10	49.33	50.13	3243711
2017-05-02	49.98	50.30	46.27	47.30	2693999
2017-05-03	45.99	46.92	45.01	46.47	2121279
2017-05-04	47.30	48.75	46.34	46.81	2998207
2017-05-05	51.53	56.30	48.50	55.96	10854930
2017-05-08	57.15	60.00	56.55	57.39	5314641
2017-05-09	57.75	62.64	56.01	62.11	5046836
2017-05-10	61.81	65.00	61.36	64.97	3932302
2017-05-11	64.05	65.33	62.08	64.23	3543882
2017-05-12	64.24	67.01	63.22	65.45	3004304
2017-05-15	65.80	66.40	63.25	64.01	3112455
2017-05-16	64.11	65.24	62.53	64.97	2527953
2017-05-17	63.04	64.00	60.10	61.38	3507037
2017-05-18	60.06	65.30	58.96	63.98	3947254
2017-05-19	64.74	65.93	63.50	63.54	2271345
2017-05-22	66.00	71.34	65.80	71.24	6771248
2017-05-23	71.60	71.70	67.06	69.15	3771631
2017-05-24	68.25	70.23	67.86	68.63	2012980
2017-05-25	68.80	69.89	66.30	67.88	2555883
2017-05-26	67.37	72.95	67.12	71.51	3885037
2017-05-30	71.20	71.81	69.11	70.48	2283670
2017-05-31	71.07	71.65	68.72	69.82	2395559
2017-06-01	70.05	71.36	69.44	70.01	1857286
2017-06-02	72.05	74.73	71.76	74.68	3986834
2017-06-05	74.96	75.00	71.80	72.44	2754748
2017-06-06	71.35	75.59	70.50	73.41	2964586
2017-06-07	73.30	73.87	70.03	71.48	2756522
2017-06-08	71.73	73.17	70.71	73.14	2063563
2017-06-09	73.89	74.00	62.04	64.71	5292316
2017-06-12	63.52	66.89	60.02	64.61	4931172
2017-06-13	66.71	67.85	63.25	63.85	3186034
2017-06-14	64.00	64.90	59.61	60.95	3749433
2017-06-15	58.25	62.99	57.55	62.23	4006612
2017-06-16	62.23	63.15	60.10	62.88	2978286
2017-06-19	63.30	65.23	62.29	63.20	2596597
2017-06-20	63.23	63.75	60.89	61.08	2002134
2017-06-21	61.10	64.30	61.09	63.10	1830420
2017-06-22	63.06	63.95	61.92	63.58	1315748
2017-06-23	63.60	67.18	63.35	65.87	2987907
2017-06-26	65.01	65.01	60.77	61.59	4653052
2017-06-27	61.30	62.23	58.27	58.44	2748342
2017-06-28	59.62	61.19	58.00	61.00	1986097
2017-06-29	60.16	60.85	58.77	60.00	1379031
2017-06-30	61.74	63.62	60.43	61.79	2414024
2017-07-03	62.41	63.75	61.04	61.39	971129
2017-07-05	61.65	62.60	60.20	60.62	1480170
2017-07-06	59.70	62.82	59.15	61.47	1540845
2017-07-07	62.12	68.38	62.12	67.30	3757782
2017-07-10	67.39	69.05	64.79	68.64	2811211
2017-07-11	68.50	71.00	67.80	70.04	2988399
2017-07-12	70.55	72.95	69.80	72.64	2641940
2017-07-13	77.05	79.98	74.01	78.04	8239838
2017-07-14	78.00	86.36	77.68	84.20	6861443
2017-07-17	85.77	85.88	82.09	84.18	4192865
2017-07-18	83.50	91.46	83.07	90.18	5531749
2017-07-19	91.80	95.43	91.00	92.54	5879638
2017-07-20	93.20	95.67	88.10	88.80	6140564
2017-07-21	90.48	91.77	85.62	89.95	5134566
2017-07-24	90.63	97.75	90.60	95.63	6767954
2017-07-25	97.69	97.71	93.57	96.80	2911334
2017-07-26	96.00	99.98	95.20	98.76	3394675
2017-07-27	99.59	103.41	92.93	97.82	5875538
2017-07-28	94.82	99.00	94.40	96.64	2629680
2017-07-31	98.20	98.37	95.08	97.49	2091317
2017-08-01	97.66	100.50	97.15	99.61	3135903
2017-08-02	100.00	101.30	92.36	93.50	4473716
2017-08-03	95.47	98.13	93.00	97.99	6711056
2017-08-04	75.00	75.00	64.40	64.60	17035329
2017-08-07	64.14	73.01	63.10	69.69	10880540
2017-08-08	71.75	74.43	70.10	71.20	6353409
2017-08-09	70.23	71.20	66.66	67.47	4086252
2017-08-10	66.67	66.77	63.00	63.55	3461362
2017-08-11	63.61	66.89	63.02	65.84	2856979
2017-08-14	67.82	69.21	66.17	68.92	3258006
2017-08-15	71.07	71.45	67.45	68.18	3691019
2017-08-16	67.88	68.17	64.80	65.79	3373125
2017-08-17	65.00	66.57	64.26	64.51	2047498
2017-08-18	64.16	65.55	62.56	64.10	1952311
2017-08-21	63.93	64.42	60.05	60.60	3114163
2017-08-22	60.94	62.40	60.41	61.02	1934285
2017-08-23	60.29	64.25	60.12	63.51	2280611
2017-08-24	64.79	64.90	61.72	62.39	2697136
2017-08-25	62.38	62.90	61.70	62.30	1011947
2017-08-28	61.84	62.30	60.50	61.25	1468319
2017-08-29	60.03	63.34	60.01	62.69	2719188
2017-08-30	63.10	64.00	61.46	61.50	1939637
2017-08-31	61.01	61.19	58.82	59.12	3770364
2017-09-01	59.25	60.17	58.40	58.98	1870836
2017-09-05	58.39	59.00	55.13	56.09	2757376
2017-09-06	56.36	58.73	56.36	58.06	2290000
2017-09-07	58.52	59.25	56.10	56.16	1889695
2017-09-08	55.98	57.82	55.88	56.76	1726256
2017-09-11	58.00	58.39	56.94	58.11	1247967
2017-09-12	58.65	59.29	57.50	57.99	1391289
2017-09-13	57.25	60.55	56.31	59.69	2150877
2017-09-14	59.31	59.50	56.80	57.27	2058045
2017-09-15	57.25	58.90	56.90	58.30	1873725
2017-09-18	58.46	66.70	58.35	66.29	6230892
2017-09-19	67.25	71.29	65.36	67.23	6937981
2017-09-20	67.25	68.95	63.70	63.96	3490584
2017-09-21	63.99	65.39	61.30	63.60	2622041
2017-09-22	62.87	64.68	62.72	63.80	1108429
2017-09-25	62.57	63.80	59.29	61.11	2185556
2017-09-26	62.05	63.94	61.61	62.85	1741208
2017-09-27	63.96	65.68	63.87	64.73	1905958
2017-09-28	64.36	65.34	63.45	64.21	1216637
2017-09-29	64.00	66.23	64.00	64.67	1788794
2017-10-02	64.36	65.75	63.00	64.52	1226720
2017-10-03	61.97	62.78	59.82	61.73	3393071
2017-10-04	61.39	61.99	59.35	59.43	2200906
2017-10-05	59.00	59.24	56.75	56.99	2576231
2017-10-06	56.73	59.43	56.55	58.17	2021515
2017-10-09	59.24	59.40	57.90	58.79	1461146
2017-10-10	59.06	60.65	59.03	60.35	1724674
2017-10-11	60.45	62.30	60.38	61.44	1639929
2017-10-12	60.62	61.00	58.63	58.84	3651316
2017-10-13	46.55	49.77	46.00	47.01	8691022
2017-10-16	47.00	47.75	43.14	43.38	4536694
2017-10-17	42.79	45.50	42.24	43.74	2840478
2017-10-18	43.50	44.59	41.95	42.29	2004400
2017-10-19	41.64	42.83	41.05	42.17	1826305
2017-10-20	42.30	42.60	41.21	41.47	1303151
2017-10-23	41.41	42.24	40.80	41.81	1316671
2017-10-24	42.04	42.84	41.55	41.66	1076418
2017-10-25	41.51	41.98	39.60	40.43	2321837
2017-10-26	40.35	40.80	38.50	38.68	1825475
2017-10-27	38.65	39.39	37.27	39.27	2050873
2017-10-30	39.30	42.25	38.89	42.12	1850664
2017-10-31	42.44	42.99	40.57	40.74	1612109
2017-11-01	40.41	41.47	38.83	38.97	1270556
2017-11-02	39.08	42.50	39.01	39.28	2239980
2017-11-03	39.30	39.87	37.56	37.82	2730713
2017-11-06	37.58	38.72	36.70	37.80	2389032
2017-11-07	37.98	38.60	36.97	37.89	3508188
2017-11-08	40.47	44.64	39.10	43.64	7672497
2017-11-09	43.00	44.24	41.34	43.20	2868166
2017-11-10	42.67	46.07	42.55	45.30	2969913
2017-11-13	45.24	46.60	43.64	44.58	2424121
2017-11-14	43.89	44.27	42.79	43.90	1331514
2017-11-15	45.80	45.80	44.13	45.40	1819763
2017-11-16	46.00	46.11	44.21	44.80	1191024
2017-11-17	44.54	45.27	44.28	45.04	1026583
2017-11-20	44.55	45.71	43.45	43.48	1672630
2017-11-21	43.15	43.87	42.31	42.90	1619353
2017-11-22	43.00	43.54	41.69	41.95	1062168
2017-11-24	42.00	43.04	42.00	42.22	508835
2017-11-27	42.21	42.45	41.18	41.24	945967
2017-11-28	41.50	43.33	41.26	42.68	1180008
2017-11-29	43.06	43.72	42.32	43.30	1361004
2017-11-30	43.30	45.02	43.06	43.66	1254166
2017-12-01	43.21	43.89	41.83	43.38	1137900
2017-12-04	43.47	44.05	41.53	44.05	1099575
2017-12-05	43.82	44.20	41.58	42.46	1133928
2017-12-06	41.99	42.38	40.67	40.74	1071141
2017-12-07	40.43	40.70	38.20	38.84	2192764
2017-12-08	39.10	39.71	38.10	38.69	1336155
2017-12-11	38.78	40.57	38.75	40.52	1000930
2017-12-12	40.00	41.00	39.50	40.15	885151
2017-12-13	40.67	41.43	40.19	40.35	887152
2017-12-14	40.17	40.75	39.00	39.09	878141
2017-12-15	39.35	39.55	38.76	38.99	1534994
2017-12-18	39.10	40.40	39.10	39.27	1128421
2017-12-19	39.41	42.57	39.31	42.07	2169551
2017-12-20	42.41	42.88	40.75	41.30	907444
2017-12-21	41.35	41.94	40.20	40.52	1076658
2017-12-22	40.02	40.26	39.59	39.96	597467
2017-12-26	39.51	39.91	38.58	38.91	733984
2017-12-27	38.65	39.75	38.41	38.66	902811
2017-12-28	38.76	39.40	38.34	38.86	848650
2017-12-29	38.60	38.86	37.36	37.82	1493419
2018-01-02	37.80	38.77	37.62	37.91	964609
2018-01-03	38.27	38.34	37.42	37.89	1038591
2018-01-04	37.95	38.65	37.91	38.38	696637
2018-01-05	38.70	39.17	38.04	38.89	679944
2018-01-08	38.90	38.99	37.44	38.37	899828
2018-01-09	38.14	38.30	35.10	35.54	3015344
2018-01-10	35.04	35.92	33.78	35.31	1725871
2018-01-11	35.37	36.28	35.01	35.94	871018
2018-01-12	36.31	36.67	35.35	35.85	837330
2018-01-16	35.69	35.73	33.63	34.17	1510760
2018-01-17	34.00	35.49	33.99	34.00	1243241
2018-01-18	33.73	33.93	32.32	32.79	1629764
2018-01-19	34.87	36.18	34.01	35.03	2505688
2018-01-22	34.98	35.44	34.10	34.50	786445
2018-01-23	34.42	35.09	33.85	35.09	695614
2018-01-24	34.92	35.45	33.62	34.22	1424586
2018-01-25	34.32	35.11	34.09	35.10	627579
2018-01-26	34.91	36.29	34.91	35.99	1007030
2018-01-29	34.63	34.88	33.05	33.33	1725443
2018-01-30	32.74	33.42	32.12	32.84	960558
2018-01-31	33.01	33.37	32.14	32.39	701264
2018-02-01	32.50	33.60	32.34	33.49	627299
2018-02-02	33.61	33.85	32.80	32.81	668898
2018-02-05	32.50	33.70	32.37	32.48	661165
2018-02-06	32.00	33.80	31.23	33.42	1561910
2018-02-07	33.86	33.86	30.85	31.53	2218382
2018-02-08	31.30	32.58	31.30	32.05	1453588
2018-02-09	32.18	32.66	30.30	30.72	1931665
2018-02-12	30.77	31.05	28.97	30.25	1524239
2018-02-13	29.30	29.71	28.56	29.51	1388771
2018-02-14	29.10	31.31	29.04	31.28	993995
2018-02-15	31.28	32.51	31.28	31.99	1150915
2018-02-16	31.63	32.20	30.59	31.99	1267434
2018-02-20	32.20	33.98	32.00	33.33	1211166
2018-02-21	33.66	34.98	32.31	34.55	2319662
2018-02-22	28.66	29.00	26.11	27.51	10601676
2018-02-23	27.00	28.09	26.68	28.02	1885128
2018-02-26	28.06	28.75	27.80	28.00	1360226
2018-02-27	28.00	28.28	27.18	27.33	942826
2018-02-28	27.57	28.04	26.35	27.93	1139823
2018-03-01	27.90	28.20	27.11	27.82	1138164
2018-03-02	27.50	28.11	27.01	27.95	1041896
2018-03-05	27.95	28.55	27.48	27.53	949419
2018-03-06	28.14	28.43	27.30	27.45	1596174
2018-03-07	27.18	27.44	26.28	26.78	1543500
2018-03-08	26.65	29.50	26.65	27.95	2456363
2018-03-09	28.05	29.38	28.05	28.70	1307790
2018-03-12	30.00	31.97	29.93	30.95	3293526
2018-03-13	30.84	31.00	28.80	29.51	1906040
2018-03-14	29.74	30.11	29.03	29.12	917384
2018-03-15	28.94	29.16	26.61	26.79	2256221
2018-03-16	27.38	27.38	26.57	26.78	1338726
2018-03-19	26.79	26.88	25.80	26.22	1265410
2018-03-20	26.07	26.87	25.95	26.67	564960
2018-03-21	26.51	27.24	26.46	26.71	920663
2018-03-22	26.50	26.97	25.91	25.96	947910
2018-03-23	26.00	26.33	25.23	25.36	1127865
2018-03-26	25.55	25.84	23.51	24.53	1839369
2018-03-27	24.54	25.24	24.15	24.60	756514
2018-03-28	24.54	24.58	23.56	23.65	1210406
2018-03-29	23.98	25.19	23.88	25.06	872898
2018-04-02	24.87	25.33	24.02	24.02	598010
2018-04-03	24.10	24.66	23.76	24.00	721909
2018-04-04	23.01	24.61	22.54	24.29	919021
2018-04-05	24.43	25.07	24.11	24.61	791502
2018-04-06	24.50	24.98	23.75	24.09	597129
2018-04-09	24.22	25.03	23.49	24.36	677632
2018-04-10	24.51	26.08	24.51	25.43	685692
2018-04-11	27.00	29.81	26.60	29.12	3359421
2018-04-12	29.19	30.98	28.26	29.59	2557882
2018-04-13	30.28	30.59	29.27	30.19	1413413
2018-04-16	29.93	30.42	28.44	29.97	1795154
2018-04-17	30.09	30.12	28.29	28.33	1217373
2018-04-18	28.21	28.60	27.60	28.29	1074433
2018-04-19	28.31	31.72	28.12	31.64	1787181
2018-04-20	31.79	34.17	30.78	32.99	3099328
2018-04-23	32.84	33.47	31.37	32.46	1880165
2018-04-24	32.70	34.11	31.79	32.90	1564619
2018-04-25	32.80	33.13	31.67	32.62	815670
2018-04-26	32.63	33.89	32.19	33.84	801294
2018-04-27	34.23	34.52	32.71	33.76	1183009
2018-04-30	33.76	33.90	31.50	31.96	1382165
2018-05-01	31.64	32.15	30.10	31.53	1886191
2018-05-02	32.04	32.40	30.22	30.75	1424958
2018-05-03	30.60	32.17	30.47	32.14	1050955
2018-05-04	31.86	32.54	31.30	31.84	857827
2018-05-07	32.00	33.99	31.59	33.64	1249272
2018-05-08	33.89	35.74	33.77	35.13	2567558
2018-05-09	31.64	32.63	30.66	32.26	3177333
2018-05-10	32.26	32.58	31.40	32.09	1185114
2018-05-11	32.09	32.47	31.61	31.78	619982
2018-05-14	32.60	33.33	31.86	32.19	907484
2018-05-15	31.91	32.50	31.40	32.40	433971
2018-05-16	32.23	33.56	32.17	33.32	586814
2018-05-17	33.04	34.10	32.92	33.74	607502
2018-05-18	33.58	34.06	33.18	33.22	672810
2018-05-21	33.65	33.88	33.07	33.51	640898
2018-05-22	33.83	33.91	33.22	33.26	535455
2018-05-23	33.00	33.75	32.77	33.67	508149
2018-05-24	33.37	34.56	33.37	33.93	478472
2018-05-25	34.08	35.26	34.08	34.49	693369
2018-05-29	34.32	35.86	34.32	35.72	1039302
2018-05-30	36.00	40.67	35.84	40.62	3521193
2018-05-31	41.01	46.79	41.01	46.77	4887605
2018-06-01	46.87	46.99	42.50	45.02	3614625
2018-06-04	45.47	49.75	45.28	46.95	3245140
2018-06-05	46.83	48.03	46.01	47.04	1212720
2018-06-06	47.00	47.00	44.25	44.86	1487985
2018-06-07	45.37	45.80	44.00	44.98	1138258
2018-06-08	44.49	46.86	44.28	45.36	913607
2018-06-11	43.07	43.38	41.30	42.52	3258550
2018-06-12	42.50	44.15	41.82	43.52	962260
2018-06-13	43.18	44.65	42.50	43.58	902643
2018-06-14	43.59	44.57	43.30	43.74	791699
2018-06-15	43.56	44.22	43.00	43.38	872978
2018-06-18	42.89	43.49	42.15	43.47	658177
2018-06-19	42.90	43.28	40.63	42.10	1195391
2018-06-20	42.11	42.97	41.65	42.15	772033
2018-06-21	42.44	45.40	42.44	43.13	1302457
2018-06-22	43.19	44.28	41.81	43.75	1154098
2018-06-25	43.27	43.32	40.02	40.25	945666
2018-06-26	40.60	42.75	40.41	42.75	597765
2018-06-27	42.71	44.75	41.08	41.26	1054576
2018-06-28	41.20	43.13	40.67	42.63	571813
2018-06-29	43.00	45.37	43.00	44.90	1236608
2018-07-02	44.55	47.80	44.00	45.98	1637664
2018-07-03	46.95	46.95	45.38	45.97	805287
2018-07-05	46.12	46.90	44.38	46.00	824356
2018-07-06	45.58	46.51	45.21	46.02	727508
2018-07-09	45.40	47.11	44.37	45.33	1007817
2018-07-10	45.35	47.00	45.01	45.79	934208
2018-07-11	45.40	46.00	44.50	45.76	645917
2018-07-12	45.76	49.50	45.55	48.80	2173483
2018-07-13	48.84	50.30	46.65	47.78	1862313
2018-07-16	47.43	49.07	47.01	48.67	1103283
2018-07-17	48.28	49.43	47.01	47.40	941603
2018-07-18	46.99	47.09	42.88	43.00	3865344
2018-07-19	42.50	43.93	42.13	42.50	1171463
2018-07-20	42.37	42.50	41.15	41.78	1311640
2018-07-23	41.39	42.32	40.60	41.99	1080920
2018-07-24	42.31	42.38	37.91	38.26	1866246
2018-07-25	38.26	39.40	37.22	38.30	1117245
2018-07-26	38.13	40.08	38.10	39.72	765446
2018-07-27	39.75	40.21	37.55	38.23	985916
2018-07-30	38.31	38.31	37.24	37.91	439279
2018-07-31	37.99	39.14	37.43	38.43	476713
2018-08-01	38.18	38.96	36.80	37.40	942664
2018-08-02	36.39	38.25	35.56	38.14	634272
2018-08-03	38.34	39.68	38.21	39.42	1219050
2018-08-06	39.71	39.85	38.62	38.98	1006907
2018-08-07	39.29	39.45	36.88	37.23	2884292
2018-08-08	46.00	46.00	40.28	40.92	5951349
2018-08-09	41.17	42.15	39.75	40.10	1707285
2018-08-10	39.45	43.15	38.90	42.50	2057566
2018-08-13	42.19	43.35	41.53	42.28	850414
2018-08-14	42.73	43.18	41.15	41.68	972979
2018-08-15	41.25	41.66	40.05	41.34	786169
2018-08-16	41.51	41.85	39.37	39.58	1275076
2018-08-17	39.91	40.33	39.18	40.16	700504
2018-08-20	40.05	40.76	39.50	40.27	603802
2018-08-21	40.45	41.14	40.15	40.61	531663
2018-08-22	40.65	41.86	40.15	41.83	764699
2018-08-23	41.72	43.37	41.72	42.79	1142377
2018-08-24	43.10	43.30	42.47	42.87	734474
2018-08-27	42.95	43.21	42.07	42.11	570933
2018-08-28	42.20	42.77	41.68	42.74	374050
2018-08-29	42.95	43.95	42.31	42.39	1555029
2018-08-30	42.49	42.84	41.54	41.62	505126
2018-08-31	41.51	41.87	41.22	41.36	381054
2018-09-04	41.27	41.27	36.05	36.72	3086507
2018-09-05	36.74	37.26	33.44	34.25	2443643
2018-09-06	34.06	34.52	32.05	32.24	1519857
2018-09-07	32.15	33.14	31.65	32.04	1558537
2018-09-10	32.07	33.36	31.90	33.13	752086
2018-09-11	32.89	33.20	32.42	33.05	472600
2018-09-12	32.86	33.96	32.37	33.66	669607
2018-09-13	33.63	34.59	33.40	33.79	807846
2018-09-14	35.00	35.51	34.03	34.19	1434146
2018-09-17	34.07	34.34	33.05	34.04	711375
2018-09-18	33.83	34.42	32.50	32.54	1230195
2018-09-19	32.65	32.78	31.10	31.18	1403982
2018-09-20	31.01	32.90	30.43	32.87	1434295
2018-09-21	32.85	33.09	32.50	32.72	841285
2018-09-24	32.64	33.47	32.54	33.21	743476
2018-09-25	33.33	33.79	32.67	33.56	738124
2018-09-26	33.38	33.66	31.26	31.34	1214993
2018-09-27	28.18	28.52	26.71	28.36	4045323
2018-09-28	24.00	25.78	23.80	24.66	6187653
2018-10-01	25.37	25.48	23.93	24.00	2170958
2018-10-02	23.90	24.69	23.05	23.36	1385728
2018-10-03	23.28	25.26	22.15	24.91	2168945
2018-10-04	25.48	25.86	24.11	24.54	1533011
2018-10-05	24.47	24.65	23.60	23.99	787635
2018-10-08	23.73	24.23	22.12	22.85	1107848
2018-10-09	22.68	23.33	22.25	22.56	1008691
2018-10-10	22.38	22.53	21.26	21.32	1003390
2018-10-11	20.76	23.18	20.76	22.02	1688208
2018-10-12	22.54	23.22	22.29	22.92	971591
2018-10-15	22.91	24.12	22.32	22.35	938563
2018-10-16	22.53	23.57	22.25	23.37	642021
2018-10-17	23.21	23.40	22.52	23.15	468910
2018-10-18	22.98	23.38	22.21	22.85	842941
2018-10-19	22.90	23.47	21.85	21.91	1074853
2018-10-22	21.85	22.79	21.85	22.31	801917
2018-10-23	21.86	22.56	21.45	22.25	685670
2018-10-24	22.28	22.54	20.51	20.55	963717
2018-10-25	20.72	21.82	20.71	21.56	686404
2018-10-26	21.05	21.39	20.44	20.52	1184072
2018-10-29	20.86	21.45	20.09	20.32	1067349
2018-10-30	20.22	20.30	19.07	20.04	1026114
2018-10-31	20.32	20.50	19.60	19.63	901591
2018-11-01	18.67	20.31	18.16	20.14	1711359
2018-11-02	20.11	20.85	19.72	20.49	870952
2018-11-05	20.39	20.46	18.41	19.44	1678419
2018-11-06	19.40	20.44	19.01	20.30	828842
2018-11-07	20.00	20.00	18.57	19.38	2371091
2018-11-08	18.00	22.83	17.95	21.70	4030226
2018-11-09	21.40	23.38	21.13	21.66	2005990
2018-11-12	21.13	21.27	19.23	19.63	1586265
2018-11-13	19.55	20.82	19.55	20.16	1159696
2018-11-14	20.50	21.41	20.18	20.19	999697
2018-11-15	20.11	21.49	20.06	21.34	640496
2018-11-16	21.13	21.39	20.47	20.99	477920
2018-11-19	20.83	20.83	19.44	19.69	549824
2018-11-20	19.18	20.13	19.02	19.65	507581
2018-11-21	19.90	20.69	19.90	20.26	508466
2018-11-23	20.14	20.98	20.12	20.33	250940
2018-11-26	20.50	21.32	20.12	20.41	1168982
2018-11-27	20.18	20.87	19.83	20.00	447600
2018-11-28	20.16	20.73	19.81	20.66	337303
2018-11-29	20.59	20.80	20.07	20.28	300504
2018-11-30	20.29	20.59	19.94	20.59	574033
2018-12-03	21.12	21.92	20.88	21.58	704028
2018-12-04	21.50	21.91	21.04	21.16	614508
2018-12-06	20.61	20.82	18.68	20.02	973615
2018-12-07	19.93	20.39	19.05	19.14	834894
2018-12-10	19.08	19.82	18.94	19.74	511524
2018-12-11	20.00	20.32	19.25	19.77	506664
2018-12-12	20.04	20.20	19.54	19.84	441102
2018-12-13	20.03	20.13	19.02	19.10	406990
2018-12-14	18.92	19.07	17.55	17.60	934135
2018-12-17	17.50	17.98	16.93	17.11	838479
2018-12-18	17.31	17.68	15.14	15.41	1744817
2018-12-19	15.41	16.10	14.63	14.91	1467939
2018-12-20	14.88	15.97	14.88	15.22	932243
2018-12-21	15.20	15.40	14.14	14.53	1762981
2018-12-24	14.00	14.47	13.42	13.84	842505
2018-12-26	14.00	14.98	13.89	14.93	667402
2018-12-27	14.72	15.43	14.33	14.92	651678
2018-12-28	14.94	15.32	14.57	15.03	662407
2018-12-31	15.11	15.54	14.41	15.43	774094
2019-01-02	15.00	16.29	14.85	15.88	478337
2019-01-03	15.51	15.80	15.02	15.06	398444
2019-01-04	15.33	15.77	15.16	15.54	765396
2019-01-07	15.68	16.03	15.33	15.68	546257
2019-01-08	15.90	16.39	15.77	16.01	477634
2019-01-09	16.22	16.57	15.91	16.12	597419
2019-01-10	16.01	16.49	16.01	16.27	385593
2019-01-11	16.21	16.48	15.91	16.39	516807
2019-01-14	16.22	16.30	15.59	15.95	426509
2019-01-15	16.00	16.36	15.68	16.16	324479
2019-01-16	16.18	16.29	15.84	15.95	377186
2019-01-17	15.89	16.24	15.45	16.04	568574
2019-01-18	16.22	17.05	15.93	16.59	839354
2019-01-22	16.12	16.66	16.05	16.27	680358
2019-01-23	16.41	16.63	16.01	16.21	384438
2019-01-24	16.34	16.81	16.11	16.72	520883
2019-01-25	16.76	17.74	16.71	17.45	805182
2019-01-28	17.09	17.49	16.71	16.89	587343
2019-01-29	16.93	17.19	16.79	16.85	411767
2019-01-30	17.04	17.47	16.16	17.32	670648
2019-01-31	17.39	17.86	17.15	17.38	524124
2019-02-01	17.37	17.66	17.20	17.29	395147
2019-02-04	17.28	18.04	17.16	17.79	742736
2019-02-05	17.78	18.00	17.12	17.29	538965
2019-02-06	17.31	17.71	17.22	17.39	366496
2019-02-07	17.25	17.31	15.65	15.83	1334456
2019-02-08	15.66	16.10	15.59	15.88	563055
2019-02-11	15.96	16.00	15.34	15.77	549190
2019-02-12	15.45	15.45	14.42	14.66	2233142
2019-02-13	14.58	15.22	14.58	14.94	788196
2019-02-14	14.83	14.98	14.37	14.72	820747
2019-02-15	14.81	15.05	14.63	15.03	614853
2019-02-19	15.04	15.08	14.10	14.93	1598368
2019-02-20	14.95	15.65	14.61	14.61	1263637
2019-02-21	14.78	15.10	14.24	14.60	2179688
2019-02-22	13.00	15.49	12.90	15.42	3756746
2019-02-25	15.66	16.85	15.50	16.81	2073390
2019-02-26	16.82	17.05	16.08	16.53	1008367
2019-02-27	16.37	16.81	15.93	16.35	953410
2019-02-28	14.89	14.95	13.49	13.50	5093986
2019-03-01	13.63	13.79	13.23	13.24	3147934
2019-03-04	13.39	14.12	13.11	13.97	1758220
2019-03-05	13.95	13.97	13.46	13.64	839435
2019-03-06	13.58	13.71	13.11	13.30	973122
2019-03-07	13.26	13.44	13.01	13.01	633295
2019-03-08	12.95	13.09	12.85	12.88	709119
2019-03-11	13.01	13.32	12.92	13.30	628689
2019-03-12	13.29	13.75	13.11	13.49	720998
2019-03-13	13.76	14.77	13.70	14.08	2287774
2019-03-14	14.13	14.50	13.75	13.84	707087
2019-03-15	13.94	14.38	13.87	14.00	1412067
2019-03-18	13.99	14.25	13.92	14.07	573432
2019-03-19	14.17	14.17	13.77	13.82	461332
2019-03-20	13.82	13.94	13.29	13.44	456806
2019-03-21	13.42	13.82	13.40	13.75	515029
2019-03-22	13.72	13.74	12.66	12.71	1105797
2019-03-25	12.65	12.76	12.13	12.32	816419
2019-03-26	12.43	12.58	12.01	12.35	739191
2019-03-27	12.39	12.49	11.77	12.20	752852
2019-03-28	12.21	12.46	12.08	12.19	376970
2019-03-29	12.31	12.39	12.12	12.20	660167
2019-04-01	12.31	12.75	12.27	12.60	566036
2019-04-02	12.65	12.74	12.13	12.13	644611
2019-04-03	12.31	12.91	12.31	12.46	886543
2019-04-04	12.42	12.93	12.42	12.75	716193
2019-04-05	12.77	13.00	12.69	12.72	404353
2019-04-08	12.70	12.90	12.26	12.50	639136
2019-04-09	12.39	12.48	11.90	12.06	849788
2019-04-10	12.10	12.42	11.98	12.30	404267
2019-04-11	12.33	12.41	12.18	12.37	293689
2019-04-12	12.50	13.24	12.47	13.09	947110
2019-04-15	12.75	12.76	12.10	12.36	1121387
2019-04-16	12.36	12.88	12.36	12.64	613414
2019-04-17	12.83	12.95	12.35	12.57	609524
2019-04-18	12.52	12.83	12.52	12.59	349691
2019-04-22	12.46	12.54	12.06	12.37	630388
2019-04-23	12.41	12.58	12.30	12.40	460863
2019-04-24	12.40	12.81	12.24	12.78	493512
2019-04-25	12.75	12.75	12.33	12.41	370835
2019-04-26	12.41	12.65	12.31	12.58	405826
2019-04-29	12.61	12.70	12.43	12.44	264683
2019-04-30	12.42	12.54	12.22	12.52	337222
2019-05-01	12.59	12.78	12.25	12.27	617602
2019-05-02	12.29	12.55	11.87	12.09	719905
2019-05-03	12.10	12.63	12.05	12.60	574398
2019-05-06	12.25	12.75	12.19	12.69	493273
2019-05-07	12.50	12.63	12.01	12.08	799438
2019-05-08	12.07	12.34	11.90	12.06	1155857
2019-05-09	11.12	11.60	10.43	10.93	2239596
2019-05-10	10.81	11.06	10.31	10.71	965198
2019-05-13	10.37	10.45	9.92	10.16	830895
2019-05-14	10.25	10.53	10.19	10.38	600230
2019-05-15	10.25	10.43	9.99	10.01	601777
2019-05-16	9.98	10.10	9.70	9.71	614007
2019-05-17	9.57	9.62	9.16	9.17	997801
2019-05-20	9.03	9.43	8.96	9.27	680875
2019-05-21	9.46	9.71	9.41	9.52	584264
2019-05-22	9.42	9.46	9.00	9.08	545325
2019-05-23	8.94	9.03	8.72	8.86	805473
2019-05-24	8.92	9.16	8.89	9.03	297033
2019-05-28	9.05	9.09	8.72	8.84	442528
2019-05-29	8.74	9.09	8.63	8.95	612121
2019-05-30	8.96	9.33	8.89	8.98	365242
2019-05-31	8.87	8.99	8.64	8.66	390574
2019-06-03	8.65	8.94	8.56	8.81	400155
2019-06-04	8.92	9.20	8.92	9.19	321371
2019-06-05	9.26	9.33	8.94	9.23	740994
2019-06-06	9.21	9.38	8.99	9.30	485439
2019-06-07	9.33	9.55	9.23	9.50	299007
2019-06-10	9.68	9.89	9.44	9.60	533029
2019-06-11	9.72	9.81	9.10	9.12	427357
2019-06-12	9.10	9.20	8.92	9.05	278472
2019-06-13	9.11	9.18	8.91	8.94	392108
2019-06-14	8.87	8.92	8.56	8.89	393476
2019-06-17	8.87	9.06	8.78	8.87	272344
2019-06-18	8.97	9.25	8.89	8.92	494413
2019-06-19	8.98	9.03	8.74	8.79	446125
2019-06-20	8.93	9.09	8.77	8.88	299510
2019-06-21	8.86	9.33	8.86	9.29	1019507
2019-06-24	9.26	9.42	8.99	9.11	631200
2019-06-25	9.11	9.25	8.93	9.10	424848
2019-06-26	9.23	9.61	9.17	9.49	709715
2019-06-27	11.25	11.40	10.36	10.56	2291096
2019-06-28	10.64	10.89	10.23	10.28	1464986
2019-07-01	10.70	10.89	10.01	10.18	883132
2019-07-02	10.10	10.16	9.92	10.03	225370
2019-07-03	10.06	10.06	9.86	9.88	175576
2019-07-05	9.88	9.93	9.62	9.85	265794
2019-07-08	9.72	9.78	9.39	9.59	368171
2019-07-09	10.11	11.18	9.89	10.85	2767650
2019-07-10	10.84	11.10	10.18	10.31	1013355
2019-07-11	10.45	10.45	9.87	9.90	610727
2019-07-12	9.92	10.06	9.82	9.97	424213
2019-07-15	10.01	10.14	9.58	9.97	541719
2019-07-16	9.96	10.30	9.80	9.82	455825
2019-07-17	9.83	10.01	9.66	9.68	425235
2019-07-18	9.68	9.83	9.54	9.60	499501
2019-07-19	9.68	9.74	9.48	9.62	496958
2019-07-22	9.63	9.65	9.01	9.09	795444
2019-07-23	9.19	9.33	9.01	9.31	618096
2019-07-24	9.33	9.73	9.32	9.50	577028
2019-07-25	9.51	9.52	9.16	9.18	445496
2019-07-26	9.18	9.40	9.14	9.31	385626
2019-07-29	9.28	9.38	8.98	9.28	643904
2019-07-30	9.21	9.53	8.98	9.48	611774
2019-07-31	9.54	10.31	9.54	10.01	870709
2019-08-01	10.02	10.29	9.73	9.93	743222
2019-08-02	9.94	10.02	9.45	9.96	623847
2019-08-05	9.58	9.86	9.47	9.80	565708
2019-08-06	9.83	10.14	9.59	10.12	723249
2019-08-07	10.00	10.90	9.95	10.21	1642087
2019-08-08	11.00	11.00	10.05	10.90	1273548
2019-08-09	10.78	10.86	10.27	10.57	536803
2019-08-12	10.55	10.55	9.66	9.75	678601
2019-08-13	9.74	10.19	9.70	9.85	347664
2019-08-14	9.62	9.72	9.29	9.31	468706
2019-08-15	9.21	9.28	8.79	8.88	658430
2019-08-16	8.99	9.42	8.97	9.24	480354
2019-08-19	9.45	9.60	9.25	9.53	360350
2019-08-20	9.52	9.72	9.34	9.67	227978
2019-08-21	9.73	9.78	9.54	9.66	231650
2019-08-22	9.65	9.80	9.35	9.39	256088
2019-08-23	9.31	9.31	8.79	9.12	664174
2019-08-26	9.25	9.42	9.05	9.12	489863
2019-08-27	9.16	9.18	8.42	8.50	901631
2019-08-28	8.49	8.74	8.34	8.67	497315
2019-08-29	8.71	9.11	8.71	8.92	394210
2019-08-30	8.98	9.04	8.76	8.90	238232
2019-09-03	8.77	8.99	8.64	8.74	520464
2019-09-04	8.86	9.39	8.86	9.10	550710
2019-09-05	9.26	9.82	9.26	9.79	687337
2019-09-06	9.80	10.30	9.75	10.30	697392
2019-09-09	10.38	10.85	10.29	10.58	771817
2019-09-10	10.51	11.60	10.51	11.44	935825
2019-09-11	11.50	11.68	11.02	11.54	887207
2019-09-12	11.50	11.60	10.97	11.06	552638
2019-09-13	11.09	11.30	11.05	11.17	281668
2019-09-16	11.15	11.67	11.15	11.40	387587
2019-09-17	11.29	11.35	10.93	11.30	345723
2019-09-18	11.19	11.38	10.81	11.03	358286
2019-09-19	11.01	11.12	10.88	10.95	202606
2019-09-20	10.95	11.47	10.94	11.15	620149
2019-09-23	11.07	11.30	10.67	11.22	323830
2019-09-24	11.34	11.40	10.90	11.13	353542
2019-09-25	11.06	11.75	10.93	11.70	867497
2019-09-26	11.72	11.85	11.11	11.20	446653
2019-09-27	11.19	11.30	10.77	11.13	419087
2019-09-30	11.13	11.26	10.84	11.22	514184
2019-10-01	11.28	11.39	10.17	10.23	505351
2019-10-02	10.06	10.32	9.80	10.25	448722
2019-10-03	10.25	10.45	9.79	10.22	379209
2019-10-04	10.14	10.53	10.14	10.49	223368
2019-10-07	10.45	10.73	10.38	10.47	196292
2019-10-08	10.36	10.36	10.01	10.08	300705
2019-10-09	10.24	10.52	10.21	10.39	198592
2019-10-10	10.43	10.43	9.97	10.16	325684
2019-10-11	10.33	10.53	10.29	10.40	234935
2019-10-14	10.37	10.75	10.14	10.56	419358
2019-10-15	10.56	11.22	10.56	10.96	531843
2019-10-16	10.84	11.33	10.78	10.84	484443
2019-10-17	11.00	11.20	10.63	10.65	349515
2019-10-18	10.62	10.88	10.51	10.85	330583
2019-10-21	10.98	11.25	10.73	10.84	418387
2019-10-22	10.10	10.49	9.65	10.30	960657
2019-10-23	10.29	10.32	9.86	10.14	530405
2019-10-24	10.15	10.15	9.84	9.84	453519
2019-10-25	9.81	10.10	9.77	9.91	465758
2019-10-28	9.98	10.40	9.96	10.16	363887
2019-10-29	10.13	10.13	9.74	9.84	481019
2019-10-30	9.81	9.91	9.31	9.36	647767
2019-10-31	9.35	9.44	9.16	9.36	525086
2019-11-01	9.07	9.83	9.04	9.57	789500
2019-11-04	9.72	10.76	9.71	10.60	1133083
2019-11-05	11.52	11.74	11.27	11.33	1958108
2019-11-06	11.45	12.13	11.37	11.71	2211615
2019-11-07	10.45	11.35	9.72	10.69	2547674
2019-11-08	10.62	11.20	10.52	10.88	986810
2019-11-11	10.76	12.58	10.67	12.15	1924198
2019-11-12	12.20	12.58	11.26	11.66	1408707
2019-11-13	11.53	11.66	11.26	11.34	753610
2019-11-14	11.27	11.40	10.85	10.90	939381
2019-11-15	10.99	11.11	10.80	10.87	496504
2019-11-18	10.82	10.90	10.46	10.54	546692
2019-11-19	10.55	10.55	10.02	10.25	624514
2019-11-20	10.14	10.52	10.05	10.28	430513
2019-11-21	10.27	10.31	9.85	10.20	510601
2019-11-22	10.22	10.29	10.02	10.24	289666
2019-11-25	10.24	10.42	10.02	10.29	326969
2019-11-26	10.21	10.85	10.21	10.55	1009245
2019-11-27	10.65	10.82	10.45	10.68	339345
2019-11-29	10.68	10.82	10.51	10.70	191163
2019-12-02	10.81	10.81	10.29	10.71	543477
2019-12-03	10.47	10.55	10.16	10.35	568549
2019-12-04	10.42	10.73	10.32	10.39	544479
2019-12-05	10.48	10.61	10.37	10.46	286759
2019-12-06	10.58	10.78	10.36	10.37	353892
2019-12-09	10.36	10.45	10.19	10.32	396548
2019-12-10	10.30	10.39	10.16	10.28	214029
2019-12-11	10.28	10.97	10.28	10.96	1017258
2019-12-12	10.92	11.42	10.83	11.28	583789
2019-12-13	11.30	11.43	10.87	10.94	551141
2019-12-16	11.00	11.28	10.99	11.07	470960
2019-12-17	11.20	11.45	11.10	11.24	543934
2019-12-18	11.27	11.34	10.94	11.18	471471
2019-12-19	11.15	11.40	11.03	11.30	289886
2019-12-20	11.30	11.31	11.09	11.12	609747
2019-12-23	11.17	11.23	10.91	11.15	467675
2019-12-24	11.12	11.18	10.90	11.12	165116
2019-12-26	11.11	11.75	11.04	11.61	579780
2019-12-27	11.67	12.00	11.42	11.52	931619
2019-12-30	11.50	11.83	11.21	11.61	484651
2019-12-31	11.56	12.06	11.50	11.88	560086
2020-01-02	12.13	12.53	11.80	12.50	885021
2020-01-03	12.25	12.33	12.01	12.12	498364
2020-01-06	12.00	12.20	11.86	12.15	361748
2020-01-07	12.20	12.47	12.06	12.43	333226
2020-01-08	12.41	12.82	12.37	12.70	520560
2020-01-09	12.89	13.88	12.86	13.06	1647081
2020-01-10	13.10	13.25	12.59	12.93	855756
2020-01-13	13.00	13.58	12.86	13.54	696468
2020-01-14	13.81	13.88	13.40	13.86	779912
2020-01-15	13.92	15.68	13.90	15.60	2103983
2020-01-16	15.91	15.98	14.03	14.35	2333638
2020-01-17	14.58	14.89	13.61	14.12	988376
2020-01-21	14.06	14.10	13.50	13.70	1156804
2020-01-22	13.75	14.42	13.47	14.25	792226
2020-01-23	14.22	14.57	13.91	14.23	518434
2020-01-24	14.33	14.80	13.80	13.96	649615
2020-01-27	13.47	13.56	13.07	13.26	585743
2020-01-28	13.35	13.38	12.91	12.94	602639
2020-01-29	12.89	12.99	11.90	11.93	1141963
2020-01-30	11.74	11.88	11.20	11.65	984339
2020-01-31	11.55	11.69	11.21	11.30	731549
2020-02-03	11.43	11.96	11.16	11.62	785553
2020-02-04	11.86	12.41	11.64	12.40	953947
2020-02-05	12.41	12.50	11.81	12.13	663795
2020-02-06	12.11	12.14	11.58	11.58	668235
2020-02-07	11.60	11.60	11.24	11.27	594864
2020-02-10	11.21	11.52	11.01	11.30	566629
2020-02-11	11.40	11.66	11.11	11.51	649233
2020-02-12	11.60	12.48	11.50	12.46	995485
2020-02-13	12.20	12.89	12.06	12.75	1002309
2020-02-14	12.70	12.73	11.81	11.90	1006441
2020-02-18	11.77	12.10	11.58	11.75	653363
2020-02-19	11.78	12.20	11.45	12.08	978650
2020-02-20	12.02	12.30	11.59	11.82	827500
2020-02-21	11.70	11.70	10.87	11.28	1419709
2020-02-24	10.54	10.75	10.42	10.59	725646
2020-02-25	10.72	10.83	10.10	10.20	664459
2020-02-26	10.27	10.47	10.02	10.18	713361
2020-02-27	9.90	10.02	9.37	9.56	1027458
2020-02-28	8.95	9.73	8.54	8.93	1483443
2020-03-02	8.95	9.28	8.65	9.03	934741
2020-03-03	9.03	9.47	8.85	9.40	703642
2020-03-04	9.61	9.61	9.13	9.38	540470
2020-03-05	9.19	9.25	8.86	9.04	558323
2020-03-06	8.75	8.94	8.54	8.79	800669
2020-03-09	8.07	8.27	7.59	7.72	1214751
2020-03-10	8.09	8.22	7.72	8.12	828849
2020-03-11	7.83	8.04	6.99	7.04	939136
2020-03-12	6.31	6.50	5.67	5.68	1065200
2020-03-13	6.20	6.23	5.61	6.11	990656
2020-03-16	5.53	6.16	5.36	5.64	763031
2020-03-17	5.80	6.14	5.51	5.96	1246528
2020-03-18	5.56	5.81	5.00	5.50	1207379
2020-03-19	5.51	6.60	5.45	6.55	1028712
2020-03-20	6.66	7.96	6.54	6.74	1171748
2020-03-23	7.05	7.50	6.78	6.90	959551
2020-03-24	7.33	7.70	7.05	7.70	842847
2020-03-25	7.78	8.15	7.34	7.45	495652
2020-03-26	7.52	7.75	6.94	6.96	937019
2020-03-27	6.76	8.04	6.32	7.48	1426009
2020-03-30	7.50	7.62	7.03	7.60	707050
2020-03-31	7.63	7.89	7.31	7.59	466055
2020-04-01	7.34	7.49	7.18	7.32	348856
2020-04-02	7.34	7.80	7.19	7.69	653501
2020-04-03	7.69	7.84	7.06	7.45	557791
2020-04-06	7.78	7.95	7.50	7.92	728446
2020-04-07	8.11	8.35	7.82	7.94	578522
2020-04-08	8.05	8.50	7.95	8.01	537558
2020-04-09	8.13	8.19	7.59	7.76	710741
2020-04-13	7.73	8.00	7.56	7.99	379930
2020-04-14	8.08	8.50	8.08	8.19	456491
2020-04-15	8.00	8.86	7.82	8.72	726859
2020-04-16	8.80	9.14	8.40	8.59	750888
2020-04-17	8.78	8.85	8.34	8.44	620840
2020-04-20	8.30	8.65	8.21	8.37	673295
2020-04-21	8.15	8.50	8.10	8.28	754950
2020-04-22	8.45	8.57	8.31	8.42	566763
2020-04-23	8.49	9.00	8.41	8.76	495949
2020-04-24	8.65	9.29	8.37	9.09	783534
2020-04-27	9.12	9.89	9.12	9.77	703494
2020-04-28	9.92	10.18	9.66	9.76	393288
2020-04-29	10.00	11.17	9.94	10.98	868853
2020-04-30	11.01	11.45	10.47	10.72	782179
2020-05-01	10.38	10.66	9.92	10.11	679062
2020-05-04	10.01	10.54	9.77	10.42	499024
2020-05-05	10.62	10.85	10.20	10.34	472585
2020-05-06	10.36	10.90	10.29	10.78	574584
2020-05-07	11.00	12.56	10.97	12.20	1642943
2020-05-08	10.79	11.04	10.11	10.19	2428787
2020-05-11	10.02	10.09	9.63	9.71	935579
2020-05-12	9.77	10.01	9.28	9.28	667908
2020-05-13	9.21	9.30	8.31	8.70	1052548
2020-05-14	8.50	8.61	8.27	8.50	640059
2020-05-15	8.31	8.40	8.09	8.15	556113
2020-05-18	8.45	8.64	8.17	8.35	782871
2020-05-19	8.37	8.66	8.25	8.44	675304
2020-05-20	8.59	8.86	8.50	8.61	485119
2020-05-21	8.64	8.83	8.51	8.66	347958
2020-05-22	8.68	8.74	8.52	8.61	452760
2020-05-26	8.82	9.14	8.76	8.96	726045
2020-05-27	9.06	9.11	8.66	9.05	633116
2020-05-28	9.00	9.07	8.77	8.90	791160
2020-05-29	8.82	8.89	8.62	8.83	568128
2020-06-01	8.82	9.25	8.82	9.15	698616
2020-06-02	9.19	9.34	9.00	9.05	813285
2020-06-03	9.11	9.57	9.11	9.54	662041
2020-06-04	9.45	9.98	9.39	9.81	645776
2020-06-05	10.00	10.15	9.73	9.98	1014299
2020-06-08	10.06	10.26	9.89	10.24	647489
2020-06-09	10.07	10.15	9.52	9.70	689239
2020-06-10	9.73	9.81	9.38	9.39	308789
2020-06-11	9.00	9.32	8.65	8.65	542700
2020-06-12	9.02	9.27	8.57	8.81	481467
2020-06-15	8.56	9.25	8.56	9.03	367410
2020-06-16	9.30	9.46	9.06	9.19	466421
2020-06-17	9.40	10.28	9.17	10.18	1299783
2020-06-18	10.09	10.14	9.52	9.90	792577
2020-06-19	9.98	10.18	9.62	9.80	943719
2020-06-22	9.76	10.16	9.75	9.94	635790
2020-06-23	10.01	10.04	9.52	9.80	522777
2020-06-24	9.69	9.79	9.31	9.34	480730
2020-06-25	9.32	9.43	9.11	9.38	354859
2020-06-26	9.35	9.41	9.14	9.31	473272
2020-06-29	9.39	9.57	9.16	9.41	330690
2020-06-30	9.35	11.17	9.35	10.87	1792809
2020-07-01	10.67	10.72	9.90	10.19	1267941
2020-07-02	10.48	11.03	10.39	10.79	881028
2020-07-06	11.05	12.02	11.05	11.58	1390561
2020-07-07	11.47	11.52	11.06	11.15	697723
2020-07-08	11.18	11.64	11.02	11.29	466892
2020-07-09	11.29	12.25	11.16	12.00	1474667
2020-07-10	12.00	12.06	11.22	11.51	884583
2020-07-13	11.70	11.80	10.77	10.80	833528
2020-07-14	10.80	10.84	10.12	10.71	645421
2020-07-15	10.89	11.41	10.80	11.12	542035
2020-07-16	10.98	11.03	10.35	10.67	730640
2020-07-17	10.65	11.41	10.61	11.24	745979
2020-07-20	11.22	12.20	11.16	12.02	862811
2020-07-21	13.01	14.26	12.43	13.93	3153058
2020-07-22	13.93	15.13	13.33	14.39	2532562
2020-07-23	14.43	14.50	13.62	14.23	1056244
2020-07-24	13.95	13.96	13.13	13.62	1090829
2020-07-27	13.77	14.22	13.64	13.97	821572
2020-07-28	13.92	13.92	13.14	13.24	693813
2020-07-29	13.29	13.75	13.20	13.53	761331
2020-07-30	13.25	14.05	13.07	13.87	803474
2020-07-31	14.07	14.80	13.72	14.21	1207053
2020-08-03	14.41	16.75	14.21	16.06	3124736
2020-08-04	15.96	16.54	15.43	16.36	1316359
2020-08-05	16.48	16.50	15.84	16.11	1693186
2020-08-06	16.04	16.04	14.92	15.05	1921123
2020-08-07	17.31	17.57	15.63	15.80	4356686
2020-08-10	15.89	15.92	13.71	13.82	1967423
2020-08-11	14.00	14.54	13.45	13.57	1292958
2020-08-12	13.69	13.89	13.20	13.38	786476
2020-08-13	13.29	13.78	13.23	13.46	776705
2020-08-14	13.44	13.73	12.98	13.28	991525
2020-08-17	13.36	13.52	12.96	13.35	1009996
2020-08-18	13.24	13.30	12.64	13.02	682111
2020-08-19	12.97	13.41	12.97	13.09	702552
2020-08-20	13.03	13.03	12.45	12.57	618358
2020-08-21	12.52	12.61	11.57	11.65	1479253
2020-08-24	11.74	12.08	11.64	11.65	827523
2020-08-25	11.70	12.39	11.56	12.00	832431
2020-08-26	12.00	12.14	11.74	11.79	732533
2020-08-27	11.64	11.86	11.45	11.55	663195
2020-08-28	11.46	11.77	11.39	11.65	573346
2020-08-31	11.68	11.80	11.46	11.63	558315
2020-09-01	11.63	11.78	11.33	11.68	516842
2020-09-02	11.74	12.68	11.74	12.63	1122251
2020-09-03	12.41	12.41	10.51	10.95	1604640
2020-09-04	11.00	11.07	9.88	10.52	948597
2020-09-08	10.17	10.46	9.93	9.94	607942
2020-09-09	10.11	10.38	9.91	10.24	594903
2020-09-10	10.39	10.46	9.86	9.86	506359
2020-09-11	9.88	10.03	9.58	9.70	531265
2020-09-14	9.84	10.32	9.73	10.21	545302
2020-09-15	10.37	10.71	10.31	10.41	462133
2020-09-16	10.47	10.67	10.36	10.44	342469
2020-09-17	10.19	10.52	10.06	10.43	321808
2020-09-18	10.52	10.54	10.17	10.29	777953
2020-09-21	10.18	11.09	10.00	11.04	804083
2020-09-22	11.19	11.68	10.84	11.11	814525
2020-09-23	11.10	11.32	10.40	10.46	737762
2020-09-24	10.39	10.73	10.05	10.42	479160
2020-09-25	10.38	10.77	10.30	10.73	275502
2020-09-28	10.95	11.18	10.66	10.95	453760
2020-09-29	10.95	11.36	10.86	11.24	386267
2020-09-30	11.23	11.60	11.10	11.25	443332
2020-10-01	11.40	11.41	11.04	11.22	275192
2020-10-02	10.77	11.36	10.55	11.33	347083
2020-10-05	11.49	11.62	11.17	11.49	346006
2020-10-06	11.49	11.85	11.01	11.20	482830
2020-10-07	11.28	11.61	11.26	11.48	364542
2020-10-08	11.51	11.85	11.30	11.59	361303
2020-10-09	11.79	11.94	11.46	11.83	334255
2020-10-12	11.79	11.84	11.36	11.40	360206
2020-10-13	11.37	11.71	11.20	11.50	254693
2020-10-14	11.50	11.56	11.11	11.18	312059
2020-10-15	11.00	11.28	10.77	11.22	283517
2020-10-16	11.21	11.40	10.96	10.98	263142
2020-10-19	11.06	11.18	10.86	10.89	296206
2020-10-20	11.00	11.09	10.75	10.86	246768
2020-10-21	10.85	10.95	10.64	10.65	396566
2020-10-22	10.63	10.65	10.29	10.39	604925
2020-10-23	10.44	10.54	10.07	10.17	669286
2020-10-26	10.41	10.44	9.90	10.02	359228
2020-10-27	10.07	10.20	9.79	9.96	353126
2020-10-28	9.75	9.86	9.43	9.57	420106
2020-10-29	9.57	9.62	9.33	9.36	534056
2020-10-30	9.15	9.22	8.47	8.78	1046792
2020-11-02	8.82	8.98	8.51	8.72	535348
2020-11-03	8.80	9.36	8.63	9.14	583551
2020-11-04	9.17	9.30	8.83	9.07	579382
2020-11-05	9.17	10.20	9.02	10.02	1102467
2020-11-06	8.11	8.50	7.59	7.69	2623099
2020-11-09	7.91	8.13	7.70	7.72	883809
2020-11-10	7.70	7.74	7.20	7.40	1074027
2020-11-11	7.43	7.75	7.35	7.65	674554
2020-11-12	7.63	7.88	7.59	7.63	714485
2020-11-13	7.67	7.72	7.38	7.59	708939
2020-11-16	7.64	7.70	7.24	7.51	963732
2020-11-17	7.50	7.62	7.37	7.48	625706
2020-11-18	7.51	7.81	7.29	7.54	1158690
2020-11-19	7.54	7.78	7.42	7.77	929374
2020-11-20	7.74	8.13	7.74	7.92	690017
2020-11-23	8.03	8.15	7.80	7.84	762789
2020-11-24	7.90	7.95	7.62	7.91	868944
2020-11-25	7.97	8.59	7.88	8.43	1077511
2020-11-27	8.52	8.60	8.10	8.14	527501
2020-11-30	8.18	8.39	8.14	8.31	587415
2020-12-01	8.33	8.38	8.02	8.15	694540
2020-12-02	8.07	8.37	8.02	8.32	411050
2020-12-03	8.35	8.44	8.18	8.20	533872
2020-12-04	8.18	8.49	8.18	8.45	461075
2020-12-07	8.44	8.47	8.25	8.39	500264
2020-12-08	8.39	8.53	8.26	8.40	701058
2020-12-09	8.40	8.45	7.81	7.88	781483
2020-12-10	7.97	8.04	7.76	7.90	489434
2020-12-11	7.84	7.91	7.62	7.76	721066
2020-12-14	7.87	8.07	7.82	7.93	556758
2020-12-15	8.26	8.52	8.20	8.41	1128666
2020-12-16	8.49	8.51	8.25	8.32	453966
2020-12-17	8.40	8.66	8.31	8.50	673154
2020-12-18	8.56	8.59	8.42	8.51	697523
2020-12-21	8.34	8.45	8.18	8.38	627037
2020-12-22	8.38	9.12	8.26	8.89	1001769
2020-12-23	8.99	9.20	8.71	9.00	625598
2020-12-24	9.02	9.04	8.66	8.77	477223
2020-12-28	8.87	9.11	8.83	8.93	514656
2020-12-29	8.92	9.09	8.68	8.80	1173296
2020-12-30	8.85	8.90	8.58	8.60	535255
2020-12-31	8.60	8.70	8.46	8.51	638427
2021-01-04	8.58	8.97	8.49	8.76	782773
2021-01-05	8.47	8.99	8.42	8.91	863853
2021-01-06	8.92	9.70	8.80	9.58	1487788
2021-01-07	9.77	9.87	9.54	9.64	646145
2021-01-08	10.11	10.42	9.93	10.19	1473398
2021-01-11	10.06	10.33	9.74	10.28	771067
2021-01-12	10.34	10.56	10.24	10.40	897942
2021-01-13	10.43	10.44	9.85	10.17	806575
2021-01-14	10.20	10.55	10.19	10.47	756534
2021-01-15	10.50	10.94	10.37	10.79	945704
2021-01-19	10.95	10.95	10.52	10.71	754059
2021-01-20	10.87	11.11	10.68	10.77	796887
2021-01-21	10.75	10.75	10.25	10.49	485957
2021-01-22	10.35	10.54	10.16	10.47	489676
2021-01-25	10.43	11.15	10.43	10.95	818407
2021-01-26	11.13	11.19	10.66	11.14	1228737
2021-01-27	11.06	13.95	11.00	12.17	3545859
2021-01-28	12.01	12.17	10.87	11.30	1232124
2021-01-29	11.41	12.00	10.95	11.01	892476
2021-02-01	11.46	11.46	10.45	11.00	758600
2021-02-02	11.05	11.08	10.26	10.63	654019
2021-02-03	10.72	11.03	10.61	10.86	439862
2021-02-04	10.75	11.45	10.74	11.39	666386
2021-02-05	11.51	11.82	11.37	11.73	509714
2021-02-08	11.85	12.50	11.85	12.34	571481
2021-02-09	12.48	12.50	12.08	12.37	405278
2021-02-10	12.39	12.54	11.63	11.75	612773
2021-02-11	11.90	12.38	11.60	12.36	524157
2021-02-12	12.59	12.64	12.02	12.25	455336
2021-02-16	12.30	12.97	12.08	12.83	746028
2021-02-17	12.77	12.82	12.08	12.36	422825
2021-02-18	12.22	12.39	11.90	11.94	605646
2021-02-19	12.00	12.50	11.90	12.30	572499
2021-02-22	12.19	12.37	11.74	11.74	554837
2021-02-23	11.41	11.54	10.41	11.40	784475
2021-02-24	11.36	11.73	11.05	11.61	485250
2021-02-25	11.61	11.80	10.97	11.17	652433
2021-02-26	10.53	10.72	9.20	9.33	1833040
2021-03-01	9.52	9.64	8.82	9.02	1276558
2021-03-02	8.70	8.84	8.38	8.63	1585479
2021-03-03	8.67	8.79	8.35	8.36	1044202
2021-03-04	8.35	8.63	7.70	7.99	1238426
2021-03-05	7.96	8.10	7.33	8.05	1237374
2021-03-08	8.06	8.23	7.75	7.76	636823
2021-03-09	7.97	8.55	7.94	8.45	810695
2021-03-10	8.62	8.87	8.35	8.47	821954
2021-03-11	8.60	8.99	8.57	8.85	646859
2021-03-12	8.80	9.06	8.71	8.95	516341
2021-03-15	8.95	9.11	8.86	9.04	595708
2021-03-16	9.02	9.22	8.77	8.90	707081
2021-03-17	8.74	8.85	8.57	8.77	555553
2021-03-18	8.74	9.02	8.27	8.37	582979
2021-03-19	8.49	8.62	8.34	8.48	1006752
2021-03-22	8.51	8.66	8.37	8.48	529020
2021-03-23	8.35	8.45	8.05	8.09	642392
2021-03-24	8.23	8.26	7.69	7.70	924433
2021-03-25	7.68	7.98	7.53	7.84	496639
2021-03-26	7.88	8.29	7.88	8.29	511219
2021-03-29	8.29	8.41	7.96	8.01	686435
2021-03-30	7.94	8.02	7.79	7.97	472621
2021-03-31	8.06	8.43	7.99	8.36	480110
2021-04-01	8.32	8.88	8.32	8.82	618088
2021-04-05	8.92	8.93	8.42	8.69	1358976
2021-04-06	8.64	8.74	8.45	8.47	444914
2021-04-07	8.45	8.60	8.31	8.48	382791
2021-04-08	8.52	8.52	8.28	8.41	301874
2021-04-09	8.32	8.51	8.27	8.44	350859
2021-04-12	8.41	8.45	8.17	8.27	342402
2021-04-13	8.24	8.39	8.11	8.22	649883
2021-04-14	8.22	8.53	8.10	8.29	341778
2021-04-15	8.35	8.35	7.80	7.88	696362
2021-04-16	7.90	7.96	7.68	7.89	432679
2021-04-19	7.88	8.02	7.59	7.72	544302
2021-04-20	7.67	7.71	7.40	7.58	633156
2021-04-21	7.55	7.93	7.45	7.92	385469
2021-04-22	7.90	8.09	7.81	8.01	427600
2021-04-23	8.08	8.31	7.99	8.27	489092
2021-04-26	8.29	8.46	8.17	8.28	511322
2021-04-27	8.29	8.29	8.10	8.13	360102
2021-04-28	8.09	8.24	7.98	8.20	261108
2021-04-29	8.26	8.26	7.81	7.91	480118
2021-04-30	7.81	7.83	7.40	7.41	1011360
2021-05-03	7.49	7.55	7.22	7.30	852632
2021-05-04	7.19	7.33	6.87	7.26	903274
2021-05-05	7.36	7.40	7.00	7.05	640480
2021-05-06	7.00	7.24	6.75	7.22	989640
2021-05-07	7.16	7.90	6.81	7.58	1067095
2021-05-10	7.57	7.68	7.25	7.53	873386
2021-05-11	7.30	7.60	7.11	7.35	683316
2021-05-12	7.20	7.38	7.04	7.13	783390
2021-05-13	7.08	7.47	7.04	7.17	717834
2021-05-14	7.24	7.53	7.11	7.47	430128
2021-05-17	7.47	7.91	7.36	7.78	535476
2021-05-18	7.79	8.04	7.73	7.78	405734
2021-05-19	7.62	7.82	7.53	7.78	343642
2021-05-20	7.78	8.15	7.78	7.89	658189
2021-05-21	7.98	8.23	7.91	8.06	588497
2021-05-24	8.10	8.16	7.83	7.85	581068
2021-05-25	7.91	7.99	7.70	7.71	509009
2021-05-26	7.75	8.09	7.70	8.04	469597
2021-05-27	8.08	8.32	8.01	8.21	513930
2021-05-28	8.30	8.58	8.21	8.23	415896
2021-06-01	8.29	8.56	8.13	8.54	580595
2021-06-02	8.56	8.74	8.56	8.64	761040
2021-06-03	8.62	8.69	8.37	8.39	509546
2021-06-04	8.39	8.55	8.38	8.44	413113
2021-06-07	8.42	8.74	8.42	8.68	510162
2021-06-08	8.73	9.03	8.73	8.85	583323
2021-06-09	8.85	8.98	8.65	8.69	368087
2021-06-10	8.70	8.80	8.53	8.63	387952
2021-06-11	8.85	8.85	8.65	8.79	279624
2021-06-14	8.78	9.03	8.76	8.79	446002
2021-06-15	8.76	8.88	8.64	8.69	358216
2021-06-16	8.64	8.85	8.51	8.78	355985
2021-06-17	8.80	8.90	8.62	8.62	384192
2021-06-18	8.65	8.65	8.11	8.24	836466
2021-06-21	8.30	8.47	8.16	8.34	497403
2021-06-22	8.33	8.53	8.29	8.47	531478
2021-06-23	8.45	8.64	8.33	8.36	334918
2021-06-24	8.43	8.54	8.37	8.40	475615
2021-06-25	8.47	8.84	8.46	8.82	3761316
2021-06-28	8.87	9.25	8.84	8.86	762100
2021-06-29	8.85	9.19	8.56	8.67	550656
2021-06-30	8.63	8.73	8.42	8.47	483499
2021-07-01	8.58	8.60	8.34	8.40	387550
2021-07-02	8.47	8.50	8.29	8.39	326162
2021-07-06	8.43	8.43	8.02	8.16	561013
2021-07-07	8.14	8.27	7.76	7.80	526187
2021-07-08	7.66	7.86	7.56	7.76	561817
2021-07-09	7.78	8.09	7.77	8.02	415209
2021-07-12	8.05	8.10	7.92	7.96	358269
2021-07-13	7.94	7.99	7.82	7.83	248696
2021-07-14	7.87	7.96	7.62	7.62	425876
2021-07-15	7.63	7.69	7.39	7.52	489706
2021-07-16	7.56	7.66	7.30	7.31	405970
2021-07-19	7.22	7.31	6.95	7.27	685241
2021-07-20	7.30	7.50	7.15	7.41	453852
2021-07-21	7.44	7.81	7.44	7.71	319411
2021-07-22	7.64	7.65	7.33	7.40	460916
2021-07-23	7.37	7.42	7.18	7.33	407919
2021-07-26	7.53	7.53	7.30	7.35	348810
2021-07-27	7.36	7.46	7.11	7.21	453107
2021-07-28	7.30	7.61	7.30	7.55	451134
2021-07-29	7.61	7.81	7.60	7.77	320906
2021-07-30	7.69	7.86	7.67	7.73	369693
2021-08-02	7.76	7.92	7.63	7.64	421250
2021-08-03	7.64	7.67	7.38	7.62	672266
2021-08-04	7.51	7.72	7.38	7.71	563281
2021-08-05	7.71	7.88	7.62	7.70	485298
2021-08-06	7.27	7.27	6.85	7.15	1627479
2021-08-09	7.20	7.61	7.15	7.52	740196
2021-08-10	7.54	7.60	7.06	7.12	585954
2021-08-11	7.15	7.20	6.93	6.97	696153
2021-08-12	7.00	7.09	6.82	7.00	534468
2021-08-13	6.96	7.20	6.74	7.04	791430
2021-08-16	7.04	7.15	6.76	6.76	450161
2021-08-17	6.74	6.74	6.39	6.52	861762
2021-08-18	6.54	6.82	6.45	6.69	504391
2021-08-19	6.62	6.71	6.51	6.52	405058
2021-08-20	6.50	6.67	6.49	6.62	283804
2021-08-23	6.64	6.80	6.63	6.73	488889
2021-08-24	6.79	7.02	6.75	6.88	418000
2021-08-25	6.88	7.02	6.85	6.92	323185
2021-08-26	6.88	7.15	6.88	7.09	332936
2021-08-27	7.10	7.30	7.09	7.30	378145
2021-08-30	7.30	7.36	7.14	7.28	315802
2021-08-31	7.26	7.41	7.15	7.33	328266
2021-09-01	7.36	7.70	7.27	7.63	605050
2021-09-02	7.62	7.84	7.60	7.77	411490
2021-09-03	7.77	7.92	7.65	7.72	330788
2021-09-07	7.70	8.00	7.70	7.81	415875
2021-09-08	7.77	8.00	7.77	7.78	292154
2021-09-09	7.80	7.97	7.58	7.72	425570
2021-09-10	7.77	7.80	7.40	7.43	259830
2021-09-13	7.44	7.52	7.22	7.45	372945
2021-09-14	7.44	7.52	7.12	7.21	330662
2021-09-15	7.25	7.37	7.05	7.28	486299
2021-09-16	7.29	7.49	7.13	7.46	288010
2021-09-17	7.45	7.55	7.38	7.46	515776
2021-09-20	7.25	7.31	6.94	6.97	442616
2021-09-21	7.04	7.09	6.76	6.78	351158
2021-09-22	6.87	7.13	6.80	6.98	448183
2021-09-23	7.05	7.24	7.02	7.16	228403
2021-09-24	7.17	7.33	7.08	7.24	242764
2021-09-27	7.27	7.51	7.24	7.24	297009
2021-09-28	7.18	7.29	7.05	7.05	248722
2021-09-29	7.13	7.18	6.98	7.04	273444
2021-09-30	7.08	7.25	7.08	7.18	247976
2021-10-01	7.23	7.34	7.10	7.19	261806
2021-10-04	7.23	7.25	6.80	6.81	307781
2021-10-05	6.81	7.03	6.80	6.87	310006
2021-10-06	6.80	6.92	6.71	6.87	224814
2021-10-07	6.91	7.07	6.88	6.90	463638
2021-10-08	6.94	7.07	6.77	6.79	357560
2021-10-11	6.75	6.97	6.75	6.81	195189
2021-10-12	6.83	6.94	6.74	6.75	292479
2021-10-13	6.76	7.22	6.76	7.20	361032
2021-10-14	7.25	7.58	7.25	7.34	362094
2021-10-15	7.39	7.45	7.18	7.22	210977
2021-10-18	7.17	7.28	7.10	7.16	210019
2021-10-19	7.26	7.45	7.17	7.42	233526
2021-10-20	7.42	7.57	7.30	7.41	305635
2021-10-21	7.37	7.58	7.37	7.52	234493
2021-10-22	7.50	7.61	7.41	7.50	432107
2021-10-25	7.50	7.67	7.47	7.59	252482
2021-10-26	7.59	7.82	7.49	7.50	510031
2021-10-27	7.50	7.88	7.50	7.69	385956
2021-10-28	7.72	7.74	7.57	7.66	380369
2021-10-29	7.61	7.71	7.61	7.65	272280
2021-11-01	7.64	7.72	7.58	7.66	301961
2021-11-02	7.76	8.00	7.72	7.86	666780
2021-11-03	7.89	8.46	7.84	8.37	709868
2021-11-04	8.51	8.86	8.38	8.64	1252364
2021-11-05	6.80	6.92	5.75	5.86	5693081
2021-11-08	5.98	6.00	5.61	5.85	7146523
2021-11-09	5.90	5.94	5.73	5.75	1237954
2021-11-10	5.73	5.92	5.55	5.75	922749
2021-11-11	5.77	6.14	5.77	6.04	969714
2021-11-12	6.05	6.12	5.95	6.08	705090
2021-11-15	6.09	6.30	5.99	6.04	653458
2021-11-16	6.00	6.09	5.93	6.01	698821
2021-11-17	6.02	6.18	5.97	6.01	901412
2021-11-18	6.01	6.14	5.89	6.03	779930
2021-11-19	5.99	6.24	5.99	6.16	484524
2021-11-22	6.18	6.20	5.97	6.00	469707
2021-11-23	5.94	6.01	5.75	5.92	624254
2021-11-24	5.87	6.05	5.77	6.03	334141
2021-11-26	5.94	6.08	5.89	6.03	282161
2021-11-29	6.04	6.07	5.81	5.95	409494
2021-11-30	5.93	5.97	5.76	5.91	484340
2021-12-01	6.00	6.03	5.61	5.67	738990
2021-12-02	5.64	5.75	5.49	5.53	549374
2021-12-03	5.52	5.60	5.29	5.40	536699
2021-12-06	5.38	5.52	5.20	5.46	536510
2021-12-07	5.56	5.74	5.54	5.68	406008
2021-12-08	5.65	6.02	5.59	5.91	362127
2021-12-09	5.89	6.14	5.87	5.93	529476
2021-12-10	6.00	6.07	5.76	5.78	435397
2021-12-13	5.73	5.78	5.60	5.69	321146
2021-12-14	5.60	5.71	5.54	5.61	396448
2021-12-15	5.60	5.74	5.43	5.74	280205
2021-12-16	5.76	5.76	5.38	5.44	503752
2021-12-17	5.39	5.68	5.29	5.67	596486
2021-12-20	5.55	5.55	5.28	5.38	357430
2021-12-21	5.40	5.55	5.40	5.47	393445
2021-12-22	5.48	5.48	5.32	5.46	484502
2021-12-23	5.45	5.65	5.45	5.64	640851
2021-12-27	5.61	5.69	5.59	5.59	559205
2021-12-28	5.59	5.62	5.46	5.48	356357
2021-12-29	5.49	5.50	5.29	5.30	423595
2021-12-30	5.29	5.45	5.16	5.35	609663
2021-12-31	5.37	5.45	5.12	5.14	618459
2022-01-03	5.20	5.31	5.08	5.27	478578
2022-01-04	5.30	5.38	5.20	5.29	549445
2022-01-05	5.26	5.34	5.01	5.03	465098
2022-01-06	5.00	5.07	4.76	4.77	991395
2022-01-07	4.80	4.85	4.63	4.69	556672
2022-01-10	4.67	4.67	4.35	4.38	1007339
2022-01-11	4.32	4.50	4.27	4.41	529330
2022-01-12	4.47	4.57	4.41	4.42	530899
2022-01-13	4.42	4.42	4.19	4.20	566318
2022-01-14	4.19	4.24	4.04	4.11	755411
2022-01-18	4.08	4.15	3.96	3.97	470244
2022-01-19	3.97	4.14	3.97	4.10	458458
2022-01-20	4.10	4.15	3.96	3.98	381249
2022-01-21	3.96	4.03	3.85	3.86	464846
2022-01-24	3.77	4.03	3.63	4.02	802359
2022-01-25	3.97	4.03	3.87	3.95	335277
2022-01-26	4.00	4.15	3.86	3.92	421546
2022-01-27	3.99	3.99	3.75	3.77	350085
2022-01-28	3.76	3.82	3.66	3.82	228196
2022-01-31	3.84	4.10	3.84	4.10	280547
2022-02-01	4.13	4.23	4.05	4.12	364396
2022-02-02	4.15	4.20	3.87	4.00	236097
2022-02-03	3.91	3.95	3.83	3.85	207913
2022-02-04	3.85	3.99	3.78	3.95	244801
2022-02-07	3.95	4.01	3.84	3.93	534651
2022-02-08	3.94	4.00	3.84	3.87	597590
2022-02-09	3.90	4.11	3.90	4.05	411073
2022-02-10	3.96	4.13	3.92	3.93	260131
2022-02-11	3.91	3.98	3.80	3.81	331044
2022-02-14	3.78	3.81	3.63	3.64	449414
2022-02-15	3.69	3.94	3.69	3.89	272739
2022-02-16	3.87	4.39	3.83	4.31	876630
2022-02-17	4.28	4.53	4.16	4.22	548504
2022-02-18	4.19	4.56	4.19	4.37	711890
2022-02-22	4.20	4.33	3.93	3.96	788799
2022-02-23	4.00	4.09	3.81	3.84	332957
2022-02-24	3.74	4.07	3.49	4.06	771907
2022-02-25	3.79	3.83	3.40	3.45	1404344
2022-02-28	3.40	3.65	3.34	3.63	468692
2022-03-01	3.60	3.65	3.49	3.62	301807
2022-03-02	3.62	3.73	3.51	3.70	214741
2022-03-03	3.70	3.71	3.58	3.60	181583
2022-03-04	3.55	3.59	3.41	3.41	400393
2022-03-07	3.44	3.64	3.40	3.56	192618
2022-03-08	3.56	3.79	3.52	3.73	382751
2022-03-09	3.78	3.89	3.70	3.72	218136
2022-03-10	3.62	3.64	3.50	3.60	189450
2022-03-11	3.67	3.67	3.45	3.45	148528
2022-03-14	3.46	3.46	3.00	3.02	732794
2022-03-15	3.00	3.17	3.00	3.14	144218
2022-03-16	3.18	3.34	3.11	3.28	277181
2022-03-17	3.26	3.37	3.19	3.32	138948
2022-03-18	3.28	3.64	3.28	3.61	378101
2022-03-21	3.57	3.61	3.30	3.33	308362
2022-03-22	3.34	3.48	3.30	3.30	145453
2022-03-23	3.35	3.45	3.25	3.34	248256
2022-03-24	3.38	3.38	3.22	3.36	178916
2022-03-25	3.36	3.37	3.23	3.27	201788
2022-03-28	3.27	3.27	3.11	3.24	303914
2022-03-29	3.29	3.39	3.29	3.34	117997
2022-03-30	3.33	3.62	3.31	3.49	625546
2022-03-31	3.50	3.68	3.49	3.65	332392
2022-04-01	3.66	3.74	3.29	3.31	506073
2022-04-04	3.31	3.47	3.22	3.41	286263
2022-04-05	3.42	3.42	3.29	3.30	219864
2022-04-06	3.22	3.28	3.15	3.15	260372
2022-04-07	3.19	3.24	3.11	3.22	215960
2022-04-08	3.21	3.21	3.09	3.10	159896
2022-04-11	3.09	3.14	3.00	3.07	90915
2022-04-12	3.10	3.14	3.02	3.03	192050
2022-04-13	3.04	3.11	3.03	3.09	77003
2022-04-14	3.05	3.12	3.03	3.03	158523
2022-04-18	3.05	3.11	2.95	3.04	292196
2022-04-19	3.07	3.08	2.99	3.02	135727
2022-04-20	3.00	3.12	2.97	3.07	292772
2022-04-21	3.15	3.15	2.95	2.96	309824
2022-04-22	2.94	2.99	2.76	2.84	255934
2022-04-25	2.85	2.88	2.76	2.80	202305
2022-04-26	2.80	2.81	2.62	2.68	304018
2022-04-27	2.68	2.68	2.48	2.50	489347
2022-04-28	2.56	2.66	2.45	2.58	364662
2022-04-29	2.53	2.72	2.53	2.57	97425
2022-05-02	2.54	2.60	2.52	2.59	326946
2022-05-03	2.58	2.80	2.58	2.77	246372
2022-05-04	2.76	2.86	2.66	2.85	167402
2022-05-05	2.79	2.85	2.61	2.61	220130
2022-05-06	2.59	2.67	2.42	2.53	305187
2022-05-09	2.46	2.47	2.01	2.21	456570
2022-05-10	2.24	2.33	2.14	2.28	249525
2022-05-11	2.25	2.31	2.03	2.12	356581
2022-05-12	2.11	2.26	2.06	2.18	199034
2022-05-13	2.26	2.33	2.25	2.33	192246
2022-05-16	2.30	2.43	2.27	2.33	165278
2022-05-17	2.35	2.48	2.35	2.47	138025
2022-05-18	2.45	2.56	2.37	2.38	74674
2022-05-19	2.38	2.53	2.28	2.48	216948
2022-05-20	2.50	2.50	2.26	2.29	156856
2022-05-23	2.30	2.35	2.23	2.24	114928
2022-05-24	2.26	2.26	2.12	2.16	190458
2022-05-25	2.12	2.20	2.12	2.19	74400
2022-05-26	2.20	2.35	2.18	2.30	197650
2022-05-27	2.32	2.33	2.22	2.25	160343
2022-05-31	2.29	2.39	2.24	2.37	216174
2022-06-01	2.37	2.40	2.23	2.29	202070
2022-06-02	2.28	2.40	2.25	2.31	257346
2022-06-03	2.31	2.32	2.22	2.25	197324
2022-06-06	2.26	2.29	2.16	2.18	137019
2022-06-07	2.16	2.38	2.15	2.29	225485
2022-06-08	2.24	2.55	2.24	2.44	264375
2022-06-09	2.38	2.39	2.22	2.24	199048
2022-06-10	2.20	2.20	2.05	2.09	318759
2022-06-13	2.04	2.07	1.86	1.98	328801
2022-06-14	2.01	2.02	1.91	1.94	315319
2022-06-15	1.95	2.01	1.91	1.98	352256
2022-06-16	1.90	1.94	1.82	1.83	180878
2022-06-17	1.87	1.96	1.81	1.86	226233
2022-06-21	1.86	1.96	1.81	1.93	237755
2022-06-22	1.90	2.06	1.90	1.98	163572
2022-06-23	1.96	2.06	1.90	1.98	274662
2022-06-24	1.97	2.01	1.83	1.86	478270
2022-06-27	1.86	1.89	1.70	1.77	556263
2022-06-28	1.77	1.89	1.72	1.75	179612
2022-06-29	1.75	1.75	1.65	1.66	116304
2022-06-30	1.66	1.66	1.52	1.55	217613
2022-07-01	1.55	1.57	1.51	1.56	201604
2022-07-05	1.55	1.56	1.49	1.53	308361
2022-07-06	1.52	1.58	1.50	1.53	224374
2022-07-07	1.56	1.69	1.56	1.62	202994
2022-07-08	1.64	1.69	1.60	1.63	98986
2022-07-11	1.61	1.66	1.50	1.50	131523
2022-07-12	1.56	1.57	1.50	1.52	131320
2022-07-13	1.51	1.65	1.48	1.61	130025
2022-07-14	1.61	1.61	1.56	1.56	26742
2022-07-15	1.56	1.68	1.53	1.63	149634
2022-07-18	1.68	1.78	1.65	1.66	285372
2022-07-19	1.69	1.78	1.69	1.76	131027
2022-07-20	1.78	1.90	1.76	1.86	208869
2022-07-21	1.81	1.88	1.80	1.82	98024
2022-07-22	1.82	1.82	1.64	1.68	187859
2022-07-25	1.66	1.71	1.64	1.65	108837
2022-07-26	1.62	1.75	1.62	1.66	86916
2022-07-27	1.68	1.75	1.68	1.73	190089
2022-07-28	1.74	1.82	1.68	1.71	120516
2022-07-29	1.72	1.75	1.65	1.72	238949
2022-08-01	1.70	1.74	1.67	1.71	149951
2022-08-02	1.69	1.89	1.66	1.85	237694
2022-08-03	1.85	1.94	1.83	1.92	221019
2022-08-04	1.95	2.05	1.87	1.97	380210
2022-08-05	1.93	1.95	1.81	1.86	255305
2022-08-08	1.87	1.99	1.86	1.92	201545
2022-08-09	1.91	1.92	1.80	1.84	267857
2022-08-10	1.93	2.10	1.89	2.09	245408
2022-08-11	2.15	2.26	2.11	2.20	303533
2022-08-12	2.23	2.68	2.19	2.60	677423
2022-08-15	2.59	3.03	2.50	2.86	1026744
2022-08-16	2.86	3.05	2.81	2.86	656242
2022-08-17	2.88	2.88	2.69	2.80	271196
2022-08-18	2.80	2.80	2.63	2.74	249382
2022-08-19	2.74	2.74	2.50	2.52	252483
2022-08-22	2.50	2.50	2.37	2.47	157691
2022-08-23	2.42	2.50	2.35	2.41	218078
2022-08-24	2.48	2.76	2.40	2.76	274694
2022-08-25	2.80	2.86	2.69	2.76	222683
2022-08-26	2.81	2.81	2.55	2.56	211068
2022-08-29	2.50	2.55	2.41	2.44	154538
2022-08-30	2.46	2.46	2.35	2.40	70585
2022-08-31	2.42	2.46	2.35	2.41	123686
2022-09-01	2.37	2.37	2.16	2.18	150534
2022-09-02	2.19	2.32	2.11	2.27	241487
2022-09-06	2.24	2.29	2.15	2.15	85952
2022-09-07	2.14	2.32	2.14	2.31	113978
2022-09-08	2.27	2.37	2.27	2.35	122014
2022-09-09	2.40	2.54	2.40	2.50	151206
2022-09-12	2.56	2.69	2.46	2.50	255030
2022-09-13	2.38	2.50	2.33	2.42	192397
2022-09-14	2.47	2.61	2.44	2.53	256297
2022-09-15	2.53	2.63	2.46	2.50	2386031
2022-09-16	3.01	3.94	2.87	3.76	77414189
2022-09-19	3.57	3.68	3.38	3.66	5167142
2022-09-20	3.72	4.00	3.05	3.18	3467535
2022-09-21	3.21	3.44	3.12	3.33	878677
2022-09-22	3.29	3.33	3.00	3.01	535725
2022-09-23	2.96	2.98	2.72	2.85	642004
2022-09-26	2.85	2.90	2.73	2.77	237814
2022-09-27	2.81	2.89	2.76	2.83	259995
2022-09-28	2.83	2.98	2.80	2.95	459609
2022-09-29	2.90	2.94	2.61	2.66	376177
2022-09-30	2.68	2.84	2.67	2.72	394334
2022-10-03	2.76	2.77	2.65	2.75	250995
2022-10-04	2.82	2.99	2.79	2.94	424631
2022-10-05	2.91	3.09	2.87	3.01	582327
2022-10-06	3.03	3.12	2.90	2.93	261705
2022-10-07	2.89	2.91	2.74	2.78	262006
2022-10-10	2.77	2.79	2.55	2.67	272394
2022-10-11	2.66	2.70	2.52	2.63	395739
2022-10-12	2.62	2.70	2.59	2.63	154848
2022-10-13	2.62	2.76	2.52	2.73	192744
2022-10-14	2.77	2.85	2.70	2.74	160600
2022-10-17	2.73	2.91	2.73	2.80	204211
2022-10-18	2.87	2.97	2.84	2.92	224704
2022-10-19	2.93	2.95	2.77	2.80	200697
2022-10-20	2.80	2.91	2.66	2.83	152184
2022-10-21	2.84	2.85	2.70	2.74	277275
2022-10-24	2.74	2.80	2.63	2.71	283565
2022-10-25	2.73	2.96	2.73	2.86	239160
2022-10-26	2.83	2.96	2.83	2.89	149269
2022-10-27	2.97	3.00	2.80	2.81	280708
2022-10-28	2.83	2.85	2.76	2.80	167980
2022-10-31	2.79	2.83	2.71	2.75	174954
2022-11-01	2.82	2.83	2.71	2.73	150298
2022-11-02	2.72	2.86	2.57	2.59	166380
2022-11-03	2.59	2.59	2.39	2.43	419976
2022-11-04	2.27	2.42	2.07	2.08	458268
2022-11-07	2.14	2.18	2.12	2.16	283506
2022-11-08	2.18	2.22	2.12	2.15	156618
2022-11-09	2.24	2.24	2.08	2.09	231439
2022-11-10	2.23	2.24	2.07	2.21	248773
2022-11-11	2.24	2.33	2.17	2.33	201608
2022-11-14	2.28	2.34	2.28	2.34	144339
2022-11-15	2.40	2.42	2.32	2.35	128953
2022-11-16	2.30	2.30	2.12	2.15	249750
2022-11-17	2.10	2.24	2.09	2.19	95203
2022-11-18	2.18	2.21	2.12	2.13	64237
2022-11-21	2.12	2.28	2.09	2.25	260046
2022-11-22	2.20	2.32	2.18	2.28	110375
2022-11-23	2.27	2.38	2.17	2.18	159892
2022-11-25	2.18	2.23	2.11	2.19	27390
2022-11-28	2.18	2.24	2.10	2.11	148110
2022-11-29	2.11	2.15	2.09	2.11	121574
2022-11-30	2.10	2.20	2.02	2.20	118721
2022-12-01	2.18	2.33	2.12	2.23	75360
2022-12-02	2.17	2.35	2.17	2.32	141391
2022-12-05	2.33	2.44	2.24	2.29	123166
2022-12-06	2.28	2.28	2.05	2.10	205712
2022-12-07	2.10	2.17	2.05	2.10	178757
2022-12-08	2.13	2.18	2.10	2.18	77914
2022-12-09	2.15	2.19	2.11	2.12	46508
2022-12-12	2.11	2.20	2.10	2.15	93804
2022-12-13	2.15	2.28	2.13	2.14	183054
2022-12-14	2.14	2.20	2.13	2.13	161917
2022-12-15	2.13	2.16	2.12	2.12	194416
2022-12-16	2.15	2.20	2.12	2.15	157419
2022-12-19	2.15	2.16	2.12	2.13	198440
2022-12-20	2.13	2.30	2.13	2.21	188566
2022-12-21	2.20	2.24	2.13	2.13	66521
2022-12-22	2.13	2.13	1.95	2.00	214509
2022-12-23	1.96	1.98	1.87	1.95	204086
2022-12-27	1.87	1.93	1.80	1.83	203912
2022-12-28	1.83	1.86	1.69	1.74	227086
2022-12-29	1.73	1.98	1.73	1.90	280937
2022-12-30	1.90	1.94	1.85	1.89	221054
2023-01-03	1.94	1.99	1.86	1.88	133393
2023-01-04	1.90	1.95	1.88	1.92	114887
2023-01-05	1.92	1.92	1.87	1.88	57775
2023-01-06	1.90	1.91	1.83	1.86	159946
2023-01-09	1.93	2.28	1.92	2.15	216339
2023-01-10	2.15	2.25	2.12	2.12	166266
2023-01-11	2.15	2.23	2.12	2.15	111780
2023-01-12	2.17	2.39	2.14	2.35	264287
2023-01-13	2.33	2.47	2.32	2.43	163564
2023-01-17	2.43	2.53	2.32	2.44	238934
2023-01-18	2.46	2.55	2.36	2.37	138843
2023-01-19	2.32	2.35	2.24	2.29	57041
2023-01-20	2.29	2.30	2.18	2.21	125158
2023-01-23	2.23	2.30	2.18	2.24	121498
2023-01-24	2.22	2.34	2.21	2.22	81948
2023-01-25	2.21	2.26	2.13	2.20	57268
2023-01-26	2.22	2.30	2.20	2.20	151682
2023-01-27	2.23	2.43	2.18	2.37	107989
2023-01-30	2.39	2.44	2.33	2.33	143216
2023-01-31	2.33	2.44	2.33	2.39	72199
2023-02-01	2.37	2.65	2.36	2.60	262704
2023-02-02	2.60	2.88	2.59	2.82	713293
2023-02-03	2.81	2.90	2.67	2.70	193933
2023-02-06	2.67	2.73	2.65	2.65	74644
2023-02-07	2.62	2.68	2.55	2.62	95252
2023-02-08	2.60	2.65	2.55	2.55	85658
2023-02-09	2.60	2.70	2.60	2.63	117238
2023-02-10	2.64	2.70	2.59	2.65	75782
2023-02-13	2.70	2.82	2.62	2.64	131896
2023-02-14	2.66	2.71	2.61	2.70	165741
2023-02-15	2.69	2.91	2.69	2.83	233432
2023-02-16	2.85	3.06	2.83	2.95	417393
2023-02-17	2.97	3.01	2.79	2.80	207472
2023-02-21	2.86	2.91	2.71	2.72	166609
2023-02-22	2.72	2.99	2.72	2.82	319955
2023-02-23	3.04	3.04	2.90	3.04	456433
2023-02-24	2.97	2.97	2.59	2.61	329710
2023-02-27	2.70	2.70	2.54	2.59	185971
2023-02-28	2.56	2.85	2.56	2.81	177264
2023-03-01	2.77	2.90	2.73	2.73	143831
2023-03-02	2.74	2.83	2.67	2.69	86480
2023-03-03	2.73	2.75	2.68	2.73	97444
2023-03-06	2.73	2.86	2.71	2.78	120726
2023-03-07	2.76	2.83	2.72	2.75	42557
2023-03-08	2.75	2.84	2.75	2.82	50776
2023-03-09	2.85	2.91	2.81	2.81	117172
2023-03-10	2.80	2.83	2.66	2.66	222854
2023-03-13	2.61	2.75	2.59	2.67	169490
2023-03-14	2.72	2.75	2.65	2.66	109626
2023-03-15	2.60	2.60	2.40	2.44	222223
2023-03-16	2.42	2.50	2.40	2.48	77389
2023-03-17	2.47	2.55	2.30	2.36	341289
2023-03-20	2.37	2.44	2.34	2.40	74969
2023-03-21	2.42	2.50	2.38	2.43	50664
2023-03-22	2.45	2.49	2.37	2.37	49585
2023-03-23	2.36	2.47	2.36	2.46	84254
2023-03-24	2.42	2.43	2.36	2.41	52144
2023-03-27	2.36	2.37	1.71	1.72	807978
2023-03-28	1.76	1.87	1.70	1.82	494340
2023-03-29	1.82	1.83	1.75	1.83	226702
2023-03-30	1.86	1.98	1.79	1.93	288565
2023-03-31	1.92	2.23	1.92	2.21	358004
2023-04-03	2.14	2.31	2.14	2.29	190647
2023-04-04	2.32	2.32	2.20	2.21	80151
2023-04-05	2.21	2.21	2.03	2.11	129499
2023-04-06	2.11	2.17	2.05	2.14	69453
2023-04-10	2.12	2.24	2.11	2.22	62884
2023-04-11	2.22	2.31	2.18	2.28	69044
2023-04-12	2.25	2.35	2.25	2.30	105381
2023-04-13	2.30	2.32	2.21	2.23	100214
2023-04-14	2.23	2.26	2.05	2.12	74554
2023-04-17	2.08	2.24	2.07	2.19	129132
2023-04-18	2.18	2.32	2.17	2.20	256620
2023-04-19	2.23	2.31	2.16	2.19	142463
2023-04-20	2.18	2.30	2.12	2.12	129281
2023-04-21	2.14	2.16	2.09	2.14	58595
2023-04-24	2.12	2.16	2.04	2.15	166133
2023-04-25	2.15	2.15	2.00	2.01	85236
2023-04-26	2.01	2.07	2.01	2.06	64692
2023-04-27	2.08	2.08	1.92	1.95	222974
2023-04-28	1.97	1.98	1.88	1.94	107234
2023-05-01	1.91	2.02	1.82	1.82	188342
2023-05-02	1.82	1.87	1.80	1.85	75059
2023-05-03	1.83	1.86	1.78	1.79	385721
2023-05-04	1.82	1.91	1.75	1.87	627189
2023-05-05	1.60	1.84	1.60	1.67	567812
2023-05-08	1.76	1.84	1.74	1.77	223000
2023-05-09	1.77	1.83	1.68	1.80	184539
2023-05-10	1.85	1.92	1.81	1.85	238400
2023-05-11	1.85	1.85	1.71	1.71	137047
2023-05-12	1.72	1.76	1.66	1.69	88001
2023-05-15	1.68	1.71	1.64	1.64	98285
2023-05-16	1.65	1.76	1.65	1.73	244150
2023-05-17	1.81	1.81	1.72	1.74	116164
2023-05-18	1.74	1.76	1.71	1.75	104260
2023-05-19	1.73	1.75	1.71	1.71	42053
2023-05-22	1.70	1.78	1.70	1.76	119987
2023-05-23	1.75	1.78	1.70	1.72	138243
2023-05-24	1.72	1.78	1.72	1.76	160377
2023-05-25	1.77	1.78	1.72	1.75	166042
2023-05-26	1.78	1.91	1.76	1.90	275587
2023-05-30	2.02	2.34	1.97	2.30	783297
2023-05-31	2.32	2.44	2.19	2.22	341303
2023-06-01	2.19	2.25	2.08	2.21	239250
2023-06-02	2.21	2.27	2.16	2.27	148257
2023-06-05	2.30	2.43	2.26	2.33	197132
2023-06-06	2.36	2.82	2.36	2.72	916042
2023-06-07	2.76	2.78	2.64	2.72	400351
2023-06-08	2.72	3.17	2.72	3.12	1116100
2023-06-09	3.25	3.30	3.16	3.21	837614
2023-06-12	3.20	3.36	3.15	3.29	602080
2023-06-13	3.28	3.71	3.28	3.64	1280991
2023-06-14	3.70	4.11	3.65	3.76	2136153
2023-06-15	3.62	4.35	3.61	4.33	2347729
2023-06-16	4.70	4.99	4.55	4.85	3899110
2023-06-20	5.05	5.67	5.05	5.20	8224477
2023-06-21	4.95	5.15	4.05	4.17	6117705
2023-06-22	4.70	4.70	3.59	3.77	6429623
2023-06-23	3.77	4.38	3.73	4.34	2514829
2023-06-26	4.14	4.78	3.90	4.65	1823227
2023-06-27	4.72	4.99	4.60	4.85	1406330
2023-06-28	4.90	5.33	4.52	5.17	2038313
2023-06-29	5.13	5.82	5.08	5.43	2344504
2023-06-30	5.69	6.94	5.69	5.96	7148947
2023-07-03	6.26	6.63	5.71	6.07	2705555
2023-07-05	6.05	7.31	6.00	7.03	5343050
2023-07-06	6.89	7.19	6.35	6.51	3040748
2023-07-07	6.59	8.10	6.59	7.19	5758339
2023-07-10	7.40	8.37	7.31	8.34	4763237
2023-07-11	8.62	10.00	8.55	9.75	7547245
2023-07-12	10.32	10.38	8.88	9.54	6553951
2023-07-13	9.50	11.48	9.49	10.66	7110338
2023-07-14	10.90	11.34	8.81	9.14	5528191
2023-07-17	9.01	9.83	8.54	8.89	3893568
2023-07-18	8.79	9.12	7.56	7.67	5446948
2023-07-19	7.75	9.38	7.75	8.67	4994709
2023-07-20	8.34	8.48	7.90	8.12	2168993
2023-07-21	8.45	8.88	7.75	7.91	2452498
2023-07-24	7.88	8.68	7.77	8.52	2384604
2023-07-25	8.48	9.00	8.22	8.43	1809921
2023-07-26	8.52	8.78	7.89	7.95	1700646
2023-07-27	8.01	8.22	6.16	6.19	4212855
2023-07-28	6.35	6.95	6.25	6.71	2306901
2023-07-31	6.73	6.78	5.86	6.75	2408205
2023-08-01	6.76	7.10	6.48	7.03	1747509
2023-08-02	6.81	7.50	6.62	7.39	2224966
2023-08-03	7.63	8.12	6.50	6.59	4461982
2023-08-04	8.37	11.29	8.05	11.01	31770769
2023-08-07	11.07	13.17	10.93	12.38	16940782
2023-08-08	11.63	12.20	11.34	12.19	5693551
2023-08-09	12.26	12.38	11.43	12.16	2767708
2023-08-10	12.04	14.77	11.35	14.44	8934248
2023-08-11	14.00	14.04	12.10	12.39	4778032
2023-08-14	12.25	15.00	12.10	14.84	4503527
2023-08-15	14.90	15.90	14.11	14.79	6348466
2023-08-16	14.20	14.37	12.80	13.03	3755664
2023-08-17	13.18	13.84	12.31	12.93	2930172
2023-08-18	12.59	13.24	11.85	12.80	2924707
2023-08-21	13.49	15.59	13.36	15.44	7897872
2023-08-22	15.54	16.15	14.63	15.48	3934758
2023-08-23	15.14	15.73	14.35	15.33	2518682
2023-08-24	15.60	16.26	13.80	14.09	2771030
2023-08-25	13.80	14.09	12.79	12.99	2317663
2023-08-28	13.00	14.08	12.76	12.97	2677344
2023-08-29	13.00	14.67	12.81	14.10	3659973
2023-08-30	14.43	15.46	13.99	15.22	2827886
2023-08-31	15.23	15.78	13.44	13.77	3029481
2023-09-01	13.94	14.29	13.50	13.94	1410609
2023-09-05	13.78	13.78	12.81	12.95	1894442
2023-09-06	12.95	13.26	12.03	12.45	2108593
2023-09-07	12.25	12.66	11.85	12.32	1759765
2023-09-08	12.54	12.98	11.55	11.80	2273599
2023-09-11	11.65	11.65	11.65	11.65	100
2023-09-12	11.65	12.55	11.31	11.36	1814521
2023-09-13	9.75	10.70	8.82	9.12	6637367
2023-09-14	9.16	10.12	9.16	9.76	3323009
2023-09-15	9.80	10.04	9.45	9.84	2205699
2023-09-18	9.67	10.24	9.63	9.88	3166152
2023-09-19	9.90	10.13	9.36	9.64	2452663
2023-09-20	9.66	10.23	9.60	9.84	1847942
2023-09-21	9.51	9.65	9.00	9.31	2283607
2023-09-22	9.47	9.69	9.29	9.58	1539137
2023-09-25	9.37	9.69	9.24	9.39	994153
2023-09-26	9.40	9.83	9.35	9.75	1151014
2023-09-27	9.88	10.40	9.87	10.28	1951286
2023-09-28	10.30	11.29	10.16	11.02	2229392
2023-09-29	11.28	11.38	10.71	10.97	1899150
2023-10-02	11.00	11.68	10.88	11.27	2936994
2023-10-03	11.06	11.32	9.95	10.32	2155852
2023-10-04	10.34	10.55	8.79	8.91	3012436
2023-10-05	8.96	9.21	8.51	9.12	1841668
2023-10-06	8.77	9.42	8.77	9.08	1073355
2023-10-09	8.74	8.88	7.36	7.59	3246601
2023-10-10	7.71	7.99	7.43	7.46	2257685
2023-10-11	7.50	7.97	7.50	7.79	1413908
2023-10-12	7.84	8.67	7.80	7.95	1913583
2023-10-13	7.85	7.88	7.18	7.55	1939459
2023-10-16	7.60	7.95	7.55	7.65	989231
2023-10-17	7.48	7.93	7.46	7.59	1181101
2023-10-18	7.51	7.96	7.36	7.55	1270189
2023-10-19	7.58	7.72	7.29	7.45	1391493
2023-10-20	7.40	7.40	6.80	6.91	1723478
2023-10-23	6.70	7.30	6.66	7.17	1207182
2023-10-24	7.19	7.63	7.19	7.44	1011264
2023-10-25	7.50	7.51	7.05	7.12	728153
2023-10-26	7.05	7.24	6.81	6.87	821453
2023-10-27	7.10	7.32	6.89	7.04	897538
2023-10-30	7.14	7.31	6.88	7.08	753962
2023-10-31	7.13	7.46	6.98	7.43	724696
2023-11-01	7.41	7.75	7.13	7.72	967441
2023-11-02	8.00	8.62	7.90	8.57	1802347
2023-11-03	8.70	9.64	8.49	9.47	2522874
2023-11-06	9.48	10.08	9.32	9.69	1889848
2023-11-07	9.70	10.26	9.33	9.89	1634299
2023-11-08	9.96	10.07	9.59	9.85	868730
2023-11-09	10.07	10.17	9.65	9.76	2102002
2023-11-10	9.29	9.88	8.36	9.37	3479628
2023-11-13	8.96	11.06	8.96	11.00	2839876
2023-11-14	11.23	12.55	10.88	12.28	5085017
2023-11-15	12.22	13.27	12.12	12.71	3727075
2023-11-16	12.36	12.99	12.35	12.83	1737635
2023-11-17	12.97	13.15	12.71	12.75	2096015
2023-11-20	12.91	14.63	12.85	14.46	4646146
2023-11-21	14.15	14.33	13.15	13.33	1900054
2023-11-22	13.62	13.96	13.01	13.21	1484086
2023-11-24	13.25	13.63	12.92	13.04	906475
2023-11-27	12.87	14.58	12.85	14.40	3073253
2023-11-28	14.61	15.20	13.88	14.61	2960456
2023-11-29	14.81	16.20	14.78	14.90	3232229
2023-11-30	14.30	14.60	12.66	13.25	9549337
2023-12-01	13.19	16.48	12.98	16.45	5624683
2023-12-04	16.12	17.02	15.99	16.68	3204924
2023-12-05	16.43	16.73	15.80	16.13	1636316
2023-12-06	16.52	18.66	16.41	17.22	5105983
2023-12-07	17.16	18.33	16.80	17.66	2460416
2023-12-08	17.83	19.84	17.83	19.76	4883770
2023-12-11	19.80	19.80	18.01	18.56	2813442
2023-12-12	18.51	19.43	18.00	18.58	2362145
2023-12-13	18.77	21.65	18.65	21.62	5601125
2023-12-14	22.00	23.68	21.60	23.19	3953829
2023-12-15	23.71	23.95	20.82	21.73	4570977
2023-12-18	22.16	23.25	21.48	22.50	2612520
2023-12-19	22.92	24.08	22.12	23.01	2993417
2023-12-20	22.70	22.77	20.60	20.62	2869440
2023-12-21	21.19	21.86	19.51	20.74	3627204
2023-12-22	20.82	21.62	19.87	20.90	2219133
2023-12-26	21.20	23.66	21.18	22.82	3015525
2023-12-27	22.88	22.95	21.85	22.52	1974077
2023-12-28	22.48	22.75	21.51	21.90	1662066
2023-12-29	21.76	22.16	17.72	19.32	7568936
2024-01-02	18.82	19.00	17.51	18.69	2874880
2024-01-03	18.00	18.68	17.44	17.46	1941322
2024-01-04	17.50	18.56	17.38	18.53	2066262
2024-01-05	18.41	20.29	17.92	20.15	2950811
2024-01-08	20.10	21.28	19.48	20.18	2624288
2024-01-09	19.88	22.01	19.51	21.77	2682611
2024-01-10	22.12	22.85	21.34	21.60	2227454
2024-01-11	21.66	21.83	16.70	18.34	8288150
2024-01-12	18.03	18.57	17.26	17.41	1902364
2024-01-16	17.06	17.98	16.58	17.29	2419356
2024-01-17	16.63	17.50	16.30	16.86	1902722
2024-01-18	17.43	18.16	16.42	16.62	2807256
2024-01-19	16.61	16.80	15.02	15.81	3512888
2024-01-22	16.10	17.19	15.89	17.10	2396428
2024-01-23	17.18	18.63	17.18	18.13	2990641
2024-01-24	18.50	18.80	16.55	16.59	1948679
2024-01-25	16.89	17.13	16.15	16.34	1694060
2024-01-26	16.22	16.35	14.88	14.99	2258311
2024-01-29	15.03	16.03	14.80	15.97	2724590
2024-01-30	17.15	18.04	16.63	16.69	4371576
2024-01-31	16.42	16.82	15.68	15.73	2262640
2024-02-01	15.94	16.83	15.80	16.52	1939716
2024-02-02	16.49	18.99	16.32	18.83	4200842
2024-02-05	18.93	19.79	17.55	19.74	4514205
2024-02-06	20.16	20.64	18.86	19.36	3801417
2024-02-07	19.19	19.92	18.76	19.13	2039868
2024-02-08	18.94	20.06	18.70	18.89	3370549
2024-02-09	19.02	20.15	17.72	20.03	3470277
2024-02-12	20.56	22.35	20.13	21.01	3766781
2024-02-13	19.85	19.88	18.35	18.77	4354367
2024-02-14	20.30	21.16	19.91	20.88	3156592
2024-02-15	21.15	22.86	20.40	22.41	3720222
2024-02-16	22.90	24.75	21.25	21.34	5203278
2024-02-20	20.72	21.34	18.87	19.83	2849307
2024-02-21	19.00	19.60	18.48	19.19	2534547
2024-02-22	19.97	20.87	19.25	20.35	7040783
2024-02-23	13.74	14.68	12.14	14.15	19663322
2024-02-26	14.04	15.51	14.04	14.73	6341174
2024-02-27	15.15	15.98	14.65	15.42	3206566
2024-02-28	15.40	15.60	14.03	14.08	2906586
2024-02-29	15.05	16.50	15.05	15.98	5229587
2024-03-01	16.29	16.29	14.89	15.41	3475631
2024-03-04	15.50	15.94	14.77	14.96	2622178
2024-03-05	14.74	15.21	14.53	14.74	2330590
2024-03-06	14.98	15.85	14.23	14.90	3216329
2024-03-07	15.01	15.22	14.44	14.84	1989277
2024-03-08	15.07	16.24	14.64	14.76	2787243
2024-03-11	14.88	15.00	13.95	14.31	1891001
2024-03-12	14.41	14.65	14.17	14.26	1275852
2024-03-13	14.00	14.53	13.53	13.98	1795024
2024-03-14	13.55	13.66	12.80	12.92	2240765
2024-03-15	12.88	13.23	12.68	12.70	1532971
2024-03-18	12.72	13.21	12.38	12.98	1939999
2024-03-19	13.35	13.75	13.00	13.60	2263919
2024-03-20	13.85	14.63	13.53	14.47	1758338
2024-03-21	14.55	15.22	14.51	14.92	2139486
2024-03-22	14.70	15.07	14.51	14.68	997699
2024-03-25	14.74	15.21	14.50	14.50	1166592
2024-03-26	14.68	14.94	14.43	14.44	1150967
2024-03-27	14.44	14.50	13.89	13.96	1376807
2024-03-28	13.88	14.44	13.60	13.86	2449442
2024-04-01	13.97	14.69	13.73	13.92	1331587
2024-04-02	13.52	13.67	13.24	13.39	1478613
2024-04-03	13.34	13.86	13.32	13.75	1203668
2024-04-04	14.09	14.09	12.96	13.00	1416598
2024-04-05	12.81	13.04	12.52	12.52	1699113
2024-04-08	12.70	12.82	12.17	12.37	1827334
2024-04-09	12.51	12.52	12.01	12.10	1959238
2024-04-10	11.89	12.21	11.72	11.75	1128671
2024-04-11	11.78	11.97	11.61	11.91	1002431
2024-04-12	11.68	11.82	11.21	11.23	1091546
2024-04-15	11.28	11.38	10.85	11.16	1301680
2024-04-16	10.92	12.29	10.88	11.99	1891973
2024-04-17	12.04	13.20	11.81	11.98	2541214
2024-04-18	11.93	12.60	11.60	11.66	2350291
2024-04-19	11.58	12.44	11.58	12.12	2104909
2024-04-22	12.11	12.16	10.72	11.13	2482917
2024-04-23	11.15	11.69	11.02	11.26	1095921
2024-04-24	11.38	11.45	10.83	10.85	1347547
2024-04-25	10.51	10.76	10.45	10.66	1316128
2024-04-26	10.98	11.48	10.80	10.85	1510834
2024-04-29	11.02	11.02	10.20	10.22	2033813
2024-04-30	10.17	10.30	9.79	9.85	2608890
2024-05-01	9.75	10.37	9.64	9.90	1604887
2024-05-02	10.25	10.55	9.85	10.35	892548
2024-05-03	10.60	11.45	10.54	11.07	1829730
2024-05-06	11.28	12.40	11.26	11.95	2963868
2024-05-07	11.95	12.44	11.35	11.66	2720004
2024-05-08	11.22	11.45	10.59	10.83	1991894
2024-05-09	10.79	11.07	10.42	10.54	3191650
2024-05-10	10.20	11.86	9.81	10.22	6361180
2024-05-13	10.30	10.95	9.80	10.00	2263758
2024-05-14	10.24	11.19	10.21	11.16	2368838
2024-05-15	11.40	11.48	10.74	11.01	1983670
2024-05-16	11.30	11.90	11.01	11.23	2272186
2024-05-17	11.20	11.79	11.08	11.73	1799296
2024-05-20	11.70	12.46	11.63	12.40	1946220
2024-05-21	12.29	12.30	11.83	12.00	1485474
2024-05-22	12.06	12.29	11.87	11.98	1051824
2024-05-23	12.04	12.40	11.65	11.90	1937360
2024-05-24	12.00	13.04	11.79	12.54	2027481
2024-05-28	12.75	12.80	12.10	12.38	1505820
2024-05-29	12.04	12.29	11.90	11.98	1053294
2024-05-30	11.98	12.17	11.55	11.59	1223157
2024-05-31	11.69	11.82	10.35	10.49	2245253
2024-06-03	10.74	11.11	10.48	10.73	1304087
2024-06-04	10.60	10.65	9.87	10.05	2232691
2024-06-05	10.10	10.62	9.99	10.58	1505371
2024-06-06	10.50	10.68	10.23	10.38	1111887
2024-06-07	10.31	10.88	10.29	10.55	1156967
2024-06-10	10.36	10.53	9.98	10.17	1176503
2024-06-11	10.23	10.32	9.86	10.17	1957299
2024-06-12	10.65	10.75	10.30	10.44	1381740
2024-06-13	10.44	10.74	9.97	10.09	1172356
2024-06-14	10.05	10.23	9.82	10.08	1182827
2024-06-17	10.01	10.31	9.82	10.17	1385780
2024-06-18	10.21	10.39	9.92	10.04	927838
2024-06-20	10.00	10.09	8.80	8.87	1992235
2024-06-21	9.00	9.25	8.73	9.10	2069087
2024-06-24	9.04	9.14	8.65	8.67	1550785
2024-06-25	8.68	8.80	8.48	8.59	1169356
2024-06-26	8.57	8.70	8.30	8.51	1386506
2024-06-27	8.50	9.05	8.40	8.52	1765055
2024-06-28	8.60	8.90	8.25	8.29	7214999
2024-07-01	8.39	8.66	7.85	8.08	1778545
2024-07-02	8.08	8.19	7.55	7.90	2393533
2024-07-03	8.00	8.24	7.78	8.17	763338
2024-07-05	8.13	8.15	7.63	7.67	1580528
2024-07-08	7.77	8.77	7.74	8.54	2454027
2024-07-09	8.50	8.97	8.18	8.49	2005441
2024-07-10	8.62	9.09	8.30	9.01	1654206
2024-07-11	9.35	9.44	9.03	9.23	1554195
2024-07-12	9.28	9.54	9.08	9.38	1190956
2024-07-15	9.57	10.29	9.45	10.20	2831856
2024-07-16	10.37	12.11	10.35	11.89	4290969
2024-07-17	11.29	11.95	10.58	10.96	2681228
2024-07-18	11.07	11.55	10.24	10.40	2820619
2024-07-19	10.41	10.47	9.59	9.68	2011785
2024-07-22	9.84	9.90	9.12	9.65	2109221
2024-07-23	9.62	10.26	9.58	9.85	1299632
2024-07-24	9.65	9.83	8.94	8.96	1988848
2024-07-25	8.90	9.04	8.47	8.61	2101523
2024-07-26	9.02	9.24	8.63	8.67	1351238
2024-07-29	8.68	8.93	8.14	8.22	1317682
2024-07-30	8.37	8.53	7.99	8.12	2311582
2024-07-31	8.20	9.73	8.16	9.55	3619818
2024-08-01	9.61	9.98	8.31	8.40	3055798
2024-08-02	7.94	7.98	7.50	7.65	3095164
2024-08-05	6.89	7.32	6.70	6.97	1953680
2024-08-06	7.17	7.74	6.80	7.29	3421634
2024-08-07	8.30	8.69	6.86	6.87	4188402
2024-08-08	7.05	8.57	7.04	8.57	2652571
2024-08-09	8.60	8.64	7.60	7.74	2343523
2024-08-12	7.78	8.16	7.67	7.85	1350584
2024-08-13	8.05	8.15	7.89	8.02	1334248
2024-08-14	8.11	8.19	7.72	8.14	1546272
2024-08-15	8.30	8.59	8.20	8.53	1404493
2024-08-16	8.46	8.65	8.22	8.28	1214097
2024-08-19	8.35	8.75	8.22	8.60	1563181
2024-08-20	8.59	8.86	8.54	8.78	1539126
2024-08-21	8.85	8.95	8.43	8.92	1502911
2024-08-22	8.93	9.52	8.80	9.03	3012595
2024-08-23	9.19	9.72	8.87	9.71	2349064
2024-08-26	9.78	9.81	9.43	9.62	1400552
2024-08-27	9.54	9.69	9.14	9.18	1108957
2024-08-28	9.20	9.27	8.55	9.12	1686846
2024-08-29	9.20	10.59	9.13	10.30	3669830
2024-08-30	10.40	11.36	10.39	11.35	4196325
2024-09-03	12.00	12.75	11.89	12.26	6184985
2024-09-04	12.00	13.65	11.90	13.00	4302124
2024-09-05	13.02	13.60	12.14	12.24	2977273
2024-09-06	12.17	12.24	11.48	11.81	1807863
2024-09-09	11.84	13.13	11.81	13.02	2827930
2024-09-10	13.10	13.25	12.15	12.52	1764054
2024-09-11	12.52	13.35	12.09	13.03	2511900
2024-09-12	13.47	14.99	13.41	14.52	4594548
2024-09-13	14.54	14.97	14.15	14.61	1832270
2024-09-16	14.67	14.71	13.16	13.19	2942106
2024-09-17	13.51	13.67	13.18	13.58	1342471
2024-09-18	13.62	13.89	12.80	13.28	1351985
2024-09-19	14.09	14.39	13.64	14.20	1799965
2024-09-20	14.09	14.15	13.55	13.83	1552700
2024-09-23	14.02	14.72	13.81	14.06	1768648
2024-09-24	14.36	16.99	14.30	15.98	5535558
2024-09-25	16.00	16.10	15.15	15.38	2120325
2024-09-26	15.95	16.61	14.76	14.81	2467814
2024-09-27	14.83	15.27	13.55	13.74	2721158
2024-09-30	13.63	14.70	13.47	14.31	3395249
2024-10-01	14.03	14.30	13.15	13.32	1922399
2024-10-02	13.25	13.78	12.42	13.75	2092071
2024-10-03	13.65	14.44	13.38	14.20	1328607
2024-10-04	14.55	15.73	14.30	15.36	2490006
2024-10-07	15.28	15.58	14.51	14.94	1877568
2024-10-08	15.06	17.18	15.06	16.45	4281312
2024-10-09	16.31	16.60	15.67	16.17	2082361
2024-10-10	16.04	16.73	15.54	16.66	1452211
2024-10-11	16.66	17.93	16.59	17.86	2331804
2024-10-14	18.50	19.46	18.10	18.42	3954022
2024-10-15	18.55	18.79	16.93	17.40	3277976
2024-10-16	17.96	19.44	17.34	18.97	3669780
2024-10-17	19.44	19.54	18.52	19.00	2489919
2024-10-18	19.20	20.34	18.34	18.57	2813050
2024-10-21	18.57	18.75	17.80	18.51	1878620
2024-10-22	18.10	18.37	17.40	17.63	1896230
2024-10-23	17.47	18.45	16.93	17.01	2126732
2024-10-24	17.26	17.68	17.00	17.45	1642854
2024-10-25	17.92	18.55	17.38	17.44	1661156
2024-10-28	17.63	17.80	16.59	16.60	2582168
2024-10-29	16.35	16.67	15.19	15.67	4009092
2024-10-30	15.29	16.49	15.00	16.35	2297112
2024-10-31	16.01	16.22	15.50	15.62	1742047
2024-11-01	15.96	17.06	15.91	16.84	2367350
2024-11-04	16.84	17.43	16.33	16.40	1912132
2024-11-05	16.80	17.35	16.45	16.54	2078202
2024-11-06	17.53	18.00	15.91	16.21	4279874
2024-11-07	16.83	18.34	16.30	17.90	7538015
2024-11-08	19.50	27.81	18.63	27.76	19430463
2024-11-11	27.85	28.70	25.76	28.29	7278577
2024-11-12	27.72	28.94	27.20	28.54	3771344
2024-11-13	28.90	28.90	27.11	27.26	2815972
2024-11-14	27.47	29.17	27.10	28.15	4176101
2024-11-15	27.83	28.53	26.18	26.80	3451010
2024-11-18	26.75	29.38	26.27	27.32	3339203
2024-11-19	26.96	28.63	26.96	28.55	2065953
2024-11-20	29.95	34.09	29.73	34.07	6781268
2024-11-21	36.99	38.86	34.86	35.50	6408349
2024-11-22	35.82	38.94	35.17	37.99	4942241
2024-11-25	38.45	39.61	35.82	37.91	3574949
2024-11-26	38.27	39.41	36.17	37.02	2906606
2024-11-27	37.62	38.07	34.43	36.42	2928267
2024-11-29	37.64	43.05	37.49	41.22	3853479
2024-12-02	42.88	43.88	40.73	40.74	4014227
2024-12-03	40.53	44.32	40.25	41.74	3244517
2024-12-04	41.60	44.50	39.67	44.03	4414010
2024-12-05	44.03	44.20	34.20	34.48	8724017
2024-12-06	37.45	41.29	36.35	38.88	6082531
2024-12-09	38.59	39.39	34.91	36.16	3660807
2024-12-10	33.84	36.09	31.61	33.09	5844929
2024-12-11	34.00	34.74	31.44	33.68	3922983
2024-12-12	33.50	35.45	32.95	33.00	2692461
2024-12-13	33.75	38.24	33.56	36.43	4420083
2024-12-16	36.37	36.50	34.68	35.09	2257244
2024-12-17	34.95	35.01	31.33	32.11	3136455
2024-12-18	33.06	38.95	33.05	33.97	5197478
2024-12-19	34.90	36.45	31.50	32.39	3725433
2024-12-20	32.00	37.94	31.50	37.82	5217255
2024-12-23	37.52	39.03	35.70	36.72	2286686
2024-12-24	36.75	40.16	36.22	39.82	1817033
2024-12-26	39.18	41.27	38.21	40.94	1987799
2024-12-27	40.19	40.40	37.02	37.74	2475601
2024-12-30	36.98	36.99	34.19	36.24	2056321
2024-12-31	36.40	37.70	35.96	36.86	2304748
2025-01-02	35.97	37.33	33.14	35.60	3488187
2025-01-03	35.85	38.63	35.32	37.90	2406000
2025-01-06	39.50	39.85	33.53	33.93	4706902
2025-01-07	33.98	34.65	32.51	32.98	1974747
2025-01-08	32.70	34.01	31.89	32.37	2644561
2025-01-10	31.95	32.10	30.34	31.60	1718104
2025-01-13	30.26	30.30	28.40	28.99	2206251
2025-01-14	29.87	29.91	27.00	27.79	2625809
2025-01-15	28.80	31.29	28.60	31.18	2657243
2025-01-16	31.95	32.43	30.84	30.88	1928668
2025-01-17	31.87	32.11	29.88	31.03	2358727
2025-01-21	33.21	35.43	29.61	30.15	6208463
2025-01-22	31.06	34.20	30.90	33.30	4503486
2025-01-23	32.24	33.39	31.61	32.50	1827566
2025-01-24	32.85	32.98	30.64	30.69	1914886
2025-01-27	28.58	29.72	23.94	24.54	6410993
2025-01-28	25.08	27.07	23.65	26.67	3500464
2025-01-29	26.42	27.01	25.50	26.53	1998458
2025-01-30	27.14	29.00	27.14	28.07	2273348
2025-01-31	28.48	29.32	27.41	27.92	2120751
2025-02-03	26.27	27.26	25.50	25.83	3201461
2025-02-04	24.00	27.59	22.72	27.12	4614601
2025-02-05	26.66	29.41	26.10	28.16	2671187
2025-02-06	28.68	30.80	28.48	30.38	2516836
2025-02-07	30.55	30.78	28.71	29.61	1513513
2025-02-10	30.12	31.93	28.91	30.52	2915979
2025-02-11	29.29	29.76	27.82	27.85	2690763
2025-02-12	27.80	28.23	24.71	25.03	2738825
2025-02-13	25.50	27.55	25.40	27.04	2315397
2025-02-14	26.54	27.03	25.72	25.90	2250183
2025-02-18	26.19	28.71	25.40	26.43	3247242
2025-02-19	26.56	30.14	26.50	27.33	6111514
2025-02-20	28.30	29.42	26.82	27.50	3754810
2025-02-21	28.69	31.70	27.01	27.04	7237774
2025-02-24	27.82	31.00	26.76	27.32	5812217
2025-02-25	27.70	28.95	22.27	23.34	8281243
2025-02-26	24.60	26.97	24.60	25.19	6023472
2025-02-27	24.00	26.10	22.01	24.04	7224286
2025-02-28	23.29	23.50	20.35	21.86	5822465
2025-03-03	22.20	22.90	17.35	17.72	7997374
2025-03-04	17.00	18.91	16.50	18.14	7260508
2025-03-05	18.30	18.42	17.04	18.08	3228667
2025-03-06	17.29	17.29	15.41	15.55	4727565
2025-03-07	15.92	16.21	14.91	15.82	3589405
2025-03-10	15.07	15.20	13.82	14.15	3505081
2025-03-11	14.11	15.29	13.98	15.07	3020379
2025-03-12	16.02	18.51	16.02	17.30	7324374
2025-03-13	16.91	17.16	15.57	15.87	6709825
2025-03-14	23.65	23.69	19.80	22.11	17009463
2025-03-17	22.29	23.70	20.85	20.98	6452863
2025-03-18	20.94	21.80	20.00	20.20	5000785
2025-03-19	20.40	21.60	20.09	21.13	3257568
2025-03-20	20.93	21.74	20.73	21.08	2948857
2025-03-21	20.78	20.78	19.65	20.43	3263818
2025-03-24	21.19	22.77	20.99	22.28	4139081
2025-03-25	21.91	22.45	20.95	21.77	2575651
2025-03-26	21.73	22.00	19.40	19.49	2968531
2025-03-27	19.20	19.40	17.50	17.78	3100446
2025-03-28	17.58	17.59	15.92	16.38	3534256
2025-03-31	15.49	15.88	15.11	15.35	2859526
2025-04-01	15.36	15.36	14.44	15.09	2814360
2025-04-02	14.57	16.43	14.57	15.96	3221236
2025-04-03	14.84	14.87	12.66	12.83	6047956
2025-04-04	12.01	12.40	10.23	10.80	6541597
2025-04-07	10.09	12.99	9.95	11.23	6701656
2025-04-08	12.07	13.07	10.40	10.70	6351976
2025-04-09	10.68	14.50	10.35	13.87	7021403
2025-04-10	13.13	13.45	11.54	11.72	4232624
2025-04-11	11.57	11.67	10.63	11.28	2817067
2025-04-14	12.02	12.45	10.84	11.25	3356995
2025-04-15	11.35	11.77	11.25	11.45	2305036
2025-04-16	10.82	11.03	10.04	10.43	3254817
2025-04-17	10.44	10.71	10.28	10.66	2060702
2025-04-21	10.35	10.36	9.71	10.05	2346410
2025-04-22	10.21	11.06	10.18	10.95	2736021
2025-04-23	11.96	12.97	11.62	11.66	4696278
2025-04-24	11.69	13.11	11.54	12.79	3134221
2025-04-25	12.62	13.06	12.35	12.56	1857660
2025-04-28	12.80	13.54	12.51	13.07	3003064
2025-04-29	12.82	13.10	12.57	12.82	1823368
2025-04-30	12.06	12.82	11.87	12.79	1968227
2025-05-01	13.39	14.97	13.39	14.71	5076216
2025-05-02	15.25	15.43	14.28	14.96	4196304
2025-05-05	14.51	14.94	14.34	14.44	1966493
2025-05-06	13.80	14.25	13.41	13.94	2544560
2025-05-07	13.87	14.02	13.31	13.98	2033878
2025-05-08	15.33	15.40	13.91	14.76	4567250
2025-05-09	13.67	15.24	12.56	14.67	7922776
2025-05-12	16.24	18.67	15.76	18.24	7280002
2025-05-13	18.28	21.16	17.85	20.29	6945569
2025-05-14	20.48	20.62	18.52	19.11	5753939
2025-05-15	18.94	19.51	17.40	18.87	5189553
2025-05-16	19.19	19.85	18.55	18.69	3100285
2025-05-19	18.13	19.06	17.83	19.04	2548653
2025-05-20	18.81	18.99	18.48	18.96	2077679
2025-05-21	18.49	19.22	16.80	17.07	3621949
2025-05-22	17.08	18.09	17.08	17.61	1972562
2025-05-23	16.80	18.04	16.75	17.88	2237534
2025-05-27	18.50	19.20	17.89	18.56	2739325
2025-05-28	18.67	18.96	17.57	17.65	2913771
2025-05-29	18.24	18.29	16.53	16.93	2615740
2025-05-30	16.56	16.70	15.06	15.42	5025624
2025-06-02	15.31	15.77	15.06	15.52	1896388
2025-06-03	15.90	17.21	15.47	16.76	3519229
2025-06-04	17.43	17.61	16.53	17.11	2137088
2025-06-05	17.24	17.44	16.00	16.26	3059929
2025-06-06	16.57	17.45	16.26	16.83	2508464
2025-06-09	17.25	17.25	16.60	16.87	2281786
2025-06-10	16.92	17.25	16.05	16.44	2797061
2025-06-11	16.84	17.50	16.24	16.32	3877544
2025-06-12	17.65	19.76	16.67	16.92	18448707
2025-06-13	16.52	16.70	15.29	15.47	4967077
2025-06-16	15.97	18.15	15.90	17.09	5576810
2025-06-17	17.08	17.58	16.55	16.78	4194832
2025-06-18	17.10	20.00	16.90	19.77	10371081
2025-06-20	20.50	23.62	20.04	23.45	13947052
2025-06-23	22.41	23.01	21.08	22.57	6023587
2025-06-24	23.25	24.46	22.60	23.29	5190840
2025-06-25	23.41	26.70	21.90	26.23	8489887
2025-06-26	26.00	28.01	25.35	27.77	5632824
2025-06-27	27.91	28.00	25.28	26.22	8123843

Explore More About AAOI

Coins representing dividend payouts and trends

AAOI Dividend History

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

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

AAOI Stock Split History

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

Graph showing historical stock prices and market trends

AAOI Historical Prices

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

Web Analytics