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

AR Historical Prices

Summary

Key Stock Metrics

25.36

(November 1, 2024)

52-Week Low

44.02

(June 20, 2025)

52-Week High

68.43

(March 26, 2014)

All-Time High

33.34

(September 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	55.64	56.94	55.08	56.03	973504
2014-01-16	56.50	57.56	56.10	57.05	867742
2014-01-17	57.27	57.84	56.37	56.51	688339
2014-01-21	58.30	58.30	56.34	57.20	658848
2014-01-22	57.50	58.27	57.33	58.18	542869
2014-01-23	58.18	58.70	57.52	58.52	766516
2014-01-24	57.97	58.72	55.01	57.99	1273287
2014-01-27	58.09	58.41	56.67	57.02	795761
2014-01-28	57.95	59.64	57.58	58.96	755408
2014-01-29	58.31	60.03	57.60	59.86	725105
2014-01-30	59.99	60.00	58.00	58.87	1405127
2014-01-31	58.34	59.43	57.47	58.74	437712
2014-02-03	59.12	59.26	56.87	57.53	372673
2014-02-04	57.76	58.43	56.08	57.58	1137267
2014-02-05	57.32	58.12	56.50	56.78	627121
2014-02-06	57.00	57.70	56.56	57.05	1391171
2014-02-07	58.29	58.29	55.33	55.68	1050289
2014-02-10	55.70	56.25	55.10	55.42	597527
2014-02-11	55.34	57.07	55.25	56.73	568077
2014-02-12	57.15	57.57	56.39	56.75	565234
2014-02-13	56.61	57.50	55.59	56.79	711051
2014-02-14	57.00	58.31	56.50	57.14	710844
2014-02-18	57.26	58.27	57.03	57.14	410053
2014-02-19	57.38	58.90	56.81	58.36	629493
2014-02-20	58.28	58.42	57.07	57.64	369795
2014-02-21	58.08	58.13	55.96	57.14	1462396
2014-02-24	57.47	58.98	57.09	58.27	965618
2014-02-25	57.98	58.95	57.76	58.61	561167
2014-02-26	58.57	59.09	58.03	58.58	787535
2014-02-27	59.14	62.04	56.82	60.67	1676935
2014-02-28	60.83	61.04	58.90	60.34	756348
2014-03-03	60.34	61.40	57.77	59.49	989659
2014-03-04	59.65	60.09	58.50	59.35	542791
2014-03-05	59.70	61.15	59.05	59.36	897716
2014-03-06	59.79	61.57	59.35	61.01	836428
2014-03-07	60.97	61.47	60.70	61.24	454697
2014-03-10	61.18	61.54	60.00	60.78	451503
2014-03-11	61.06	61.83	59.95	60.59	429556
2014-03-12	60.37	61.07	59.56	60.24	422791
2014-03-13	60.25	60.74	59.21	59.53	602996
2014-03-14	59.80	60.88	59.29	60.15	383767
2014-03-17	60.31	61.50	58.84	61.04	756262
2014-03-18	62.35	64.71	62.35	63.35	1384482
2014-03-19	64.00	64.95	62.50	62.83	1058285
2014-03-20	62.77	63.99	61.66	63.95	651108
2014-03-21	63.91	64.91	62.80	63.83	1046602
2014-03-24	64.50	67.23	63.86	65.70	1274922
2014-03-25	66.48	68.00	66.20	67.41	1081833
2014-03-26	67.85	68.43	65.26	65.48	657269
2014-03-27	65.32	65.40	62.45	63.69	1613398
2014-03-28	63.61	64.53	63.15	64.04	1010482
2014-03-31	64.10	64.65	61.84	62.60	947218
2014-04-01	62.45	65.28	61.37	65.08	1576484
2014-04-02	65.49	66.11	64.53	65.89	792618
2014-04-03	66.42	66.62	65.42	66.08	595413
2014-04-04	65.78	66.68	64.00	66.03	871578
2014-04-07	65.10	65.36	62.98	63.36	983601
2014-04-08	62.20	64.55	61.89	64.47	883104
2014-04-09	64.90	65.32	64.37	64.86	534351
2014-04-10	65.00	65.83	63.34	64.46	668049
2014-04-11	64.08	65.07	63.07	63.22	796052
2014-04-14	63.47	63.47	56.28	59.06	3916821
2014-04-15	58.72	60.24	58.02	60.21	1860759
2014-04-16	60.28	63.02	60.21	62.01	1209407
2014-04-17	61.87	63.87	60.77	63.36	525061
2014-04-21	63.25	64.78	62.46	64.53	917810
2014-04-22	64.61	65.63	63.66	63.71	569615
2014-04-23	64.30	64.38	63.40	63.55	482813
2014-04-24	64.03	64.17	62.34	63.29	1446635
2014-04-25	63.52	63.71	62.23	62.72	673482
2014-04-28	62.94	64.47	62.55	64.27	634375
2014-04-29	64.36	67.12	64.10	66.50	936648
2014-04-30	66.34	67.00	64.84	65.67	672732
2014-05-01	65.67	66.04	64.67	65.86	643202
2014-05-02	65.76	67.51	65.50	65.65	532915
2014-05-05	65.37	67.22	64.44	66.96	489557
2014-05-06	67.17	67.92	65.91	66.43	972897
2014-05-07	66.43	67.35	65.33	66.58	904027
2014-05-08	65.42	66.00	62.08	62.93	1866697
2014-05-09	62.95	65.82	62.71	64.14	884121
2014-05-12	64.66	64.72	62.55	63.79	862891
2014-05-13	61.50	63.25	61.30	63.14	1998248
2014-05-14	62.03	62.70	61.95	62.01	10020312
2014-05-15	61.89	62.76	61.27	62.21	2223564
2014-05-16	62.83	62.86	61.61	62.17	807963
2014-05-19	62.17	62.89	62.02	62.63	787567
2014-05-20	62.92	63.10	61.98	62.44	956663
2014-05-21	62.75	63.10	62.28	62.47	867102
2014-05-22	62.16	62.37	60.43	60.99	1429189
2014-05-23	60.98	61.34	60.00	60.57	1015416
2014-05-27	60.92	62.05	60.64	62.03	969809
2014-05-28	62.14	62.48	61.71	62.00	1020256
2014-05-29	61.76	62.16	60.70	61.60	1160474
2014-05-30	61.89	62.18	60.91	61.50	3067999
2014-06-02	61.97	62.88	61.26	61.81	821506
2014-06-03	61.74	63.08	61.07	63.05	968758
2014-06-04	63.05	64.40	62.60	64.06	844719
2014-06-05	64.29	64.40	63.02	63.52	894098
2014-06-06	63.94	63.94	62.52	63.43	915792
2014-06-09	63.42	63.81	61.69	62.26	833153
2014-06-10	62.02	62.11	60.67	60.95	938853
2014-06-11	60.37	61.52	60.00	61.30	1146477
2014-06-12	61.48	62.42	61.09	62.00	905116
2014-06-13	62.00	62.52	61.00	61.98	622529
2014-06-16	62.30	62.42	61.48	62.39	535387
2014-06-17	62.08	63.68	61.84	63.50	697740
2014-06-18	63.21	63.94	62.85	63.79	658453
2014-06-19	63.70	64.79	63.20	64.76	872565
2014-06-20	65.19	65.49	64.09	64.51	1173477
2014-06-23	64.45	65.09	64.25	64.58	839497
2014-06-24	64.23	64.80	63.17	63.34	913440
2014-06-25	63.15	64.24	62.75	63.65	662595
2014-06-26	64.43	65.00	63.92	64.57	641661
2014-06-27	64.58	65.45	64.00	64.81	1664139
2014-06-30	65.15	66.06	64.30	65.63	637599
2014-07-01	65.57	65.84	64.16	64.89	770848
2014-07-02	65.03	66.10	64.59	65.09	734298
2014-07-03	65.52	65.73	64.30	65.71	391848
2014-07-07	65.43	65.43	64.00	64.36	739840
2014-07-08	64.24	64.24	62.64	63.96	913858
2014-07-09	64.12	64.28	63.59	63.76	548575
2014-07-10	63.18	63.44	62.16	62.21	1087439
2014-07-11	62.28	62.78	61.47	61.86	941550
2014-07-14	61.95	62.27	61.31	61.43	568972
2014-07-15	61.21	61.50	59.82	60.33	713326
2014-07-16	60.40	60.89	59.43	60.40	978779
2014-07-17	60.57	61.00	59.12	59.41	1435348
2014-07-18	59.38	61.18	59.38	60.64	1065689
2014-07-21	60.36	60.92	60.00	60.20	834712
2014-07-22	60.49	60.55	59.51	59.54	1837394
2014-07-23	59.83	59.89	59.15	59.71	1073019
2014-07-24	59.77	60.47	59.22	59.37	782033
2014-07-25	59.48	59.66	58.26	58.57	735699
2014-07-28	58.53	58.58	56.91	57.90	979368
2014-07-29	57.75	58.70	57.75	57.91	503084
2014-07-30	57.94	58.48	57.62	58.18	797777
2014-07-31	58.00	58.15	57.21	57.76	1220165
2014-08-01	57.89	57.89	56.61	57.28	1254530
2014-08-04	57.46	58.18	56.56	57.66	740034
2014-08-05	57.93	58.95	56.95	57.38	897159
2014-08-06	57.00	58.09	56.99	57.16	1166344
2014-08-07	56.00	56.99	53.42	56.10	3341414
2014-08-08	56.21	57.30	55.82	57.09	610253
2014-08-11	57.58	57.82	56.40	56.46	767447
2014-08-12	56.49	56.98	55.52	55.62	812138
2014-08-13	55.53	56.07	55.12	55.22	705039
2014-08-14	55.25	55.78	55.11	55.33	657268
2014-08-15	55.74	55.97	55.18	55.52	547038
2014-08-18	55.57	56.00	55.24	55.87	510214
2014-08-19	56.05	57.74	55.96	57.07	689438
2014-08-20	56.97	57.93	56.52	56.92	540336
2014-08-21	57.17	57.17	56.13	56.89	337549
2014-08-22	56.77	57.56	56.28	56.39	457139
2014-08-25	56.68	57.67	56.68	57.40	326385
2014-08-26	57.71	58.49	57.44	57.48	514847
2014-08-27	57.51	57.86	56.23	56.73	898835
2014-08-28	56.64	57.41	56.50	57.30	509076
2014-08-29	57.30	57.93	57.09	57.85	288774
2014-09-02	57.89	58.10	56.43	56.64	318294
2014-09-03	57.05	57.11	56.49	56.51	564652
2014-09-04	56.48	57.51	55.39	55.51	909473
2014-09-05	55.60	56.21	55.08	56.17	489837
2014-09-08	55.75	56.27	55.15	55.96	686684
2014-09-09	55.94	56.47	55.27	55.84	673466
2014-09-10	55.88	56.90	54.96	56.45	579371
2014-09-11	55.97	56.75	55.57	56.60	721311
2014-09-12	56.43	57.07	56.09	56.77	907409
2014-09-15	56.68	57.32	55.87	56.76	813248
2014-09-16	56.76	58.02	56.32	57.80	894667
2014-09-17	57.76	58.25	57.24	57.63	751539
2014-09-18	57.76	58.63	57.66	57.98	943398
2014-09-19	57.94	58.30	57.55	57.92	1830508
2014-09-22	57.20	57.63	56.04	56.93	1574720
2014-09-23	56.72	57.75	56.20	56.39	1033764
2014-09-24	56.60	56.75	55.40	56.32	759586
2014-09-25	56.57	56.67	54.25	54.52	1296474
2014-09-26	54.37	55.57	53.94	55.20	967243
2014-09-29	54.82	55.62	53.72	55.39	817163
2014-09-30	55.23	56.23	54.53	54.89	2234274
2014-10-01	54.91	55.60	53.94	54.03	1215760
2014-10-02	53.55	53.83	52.33	53.13	1255415
2014-10-03	53.35	53.37	51.78	52.22	1197499
2014-10-06	52.28	52.73	51.76	51.86	708444
2014-10-07	51.75	51.88	49.95	50.07	1453832
2014-10-08	49.90	49.97	48.44	49.69	1647013
2014-10-09	49.16	49.54	47.69	47.80	1294971
2014-10-10	47.73	48.65	46.40	47.38	1151099
2014-10-13	47.20	47.72	45.78	46.08	1014111
2014-10-14	46.82	48.82	45.75	46.14	1960188
2014-10-15	45.54	49.14	44.67	48.66	2482622
2014-10-16	47.06	52.86	47.06	52.44	2317867
2014-10-17	53.78	54.11	49.44	50.21	2049996
2014-10-20	50.16	51.35	48.81	49.46	1022912
2014-10-21	50.00	50.55	49.25	49.88	1391488
2014-10-22	49.86	50.12	47.65	47.75	1355590
2014-10-23	48.48	49.77	47.93	48.44	1175790
2014-10-24	48.53	49.68	47.92	48.91	1039655
2014-10-27	49.11	49.18	47.23	48.43	788631
2014-10-28	48.24	50.07	48.24	50.07	962711
2014-10-29	50.64	51.50	50.27	50.83	948062
2014-10-30	50.36	51.50	50.31	51.25	1046197
2014-10-31	50.80	52.48	50.52	52.44	1579402
2014-11-03	52.66	54.32	51.64	52.30	2463472
2014-11-04	52.23	52.73	50.54	51.25	2091450
2014-11-05	51.96	52.68	51.01	52.31	1794812
2014-11-06	51.75	53.00	49.47	52.80	2163190
2014-11-07	53.40	55.86	52.86	55.06	2075107
2014-11-10	55.25	56.81	54.07	54.78	1870938
2014-11-11	54.62	55.71	53.71	55.06	1040197
2014-11-12	54.57	56.24	54.55	55.51	1583278
2014-11-13	55.02	55.11	54.25	54.30	160956
2014-11-14	53.18	53.90	52.02	52.51	1303332
2014-11-17	52.05	52.94	51.03	52.27	1334542
2014-11-18	52.01	52.70	51.87	52.15	599165
2014-11-19	52.59	53.01	51.87	52.30	823509
2014-11-20	52.53	53.42	52.08	53.24	1237487
2014-11-21	54.01	54.45	52.29	52.81	1557930
2014-11-24	52.55	52.95	51.85	52.60	852078
2014-11-25	52.70	53.08	51.00	51.47	2092597
2014-11-26	51.05	51.55	49.03	49.30	2155657
2014-11-28	47.58	48.42	46.46	46.92	922040
2014-12-01	46.45	47.08	45.60	46.71	1238771
2014-12-02	46.64	47.00	45.14	45.26	1067637
2014-12-03	44.74	46.31	44.73	46.01	1413451
2014-12-04	45.35	45.53	43.57	43.97	1385738
2014-12-05	44.00	44.13	41.64	42.28	1796628
2014-12-08	41.32	41.46	37.86	38.60	3457869
2014-12-09	38.50	39.78	38.50	39.19	1785028
2014-12-10	38.03	39.52	37.85	39.04	2240224
2014-12-11	38.81	40.37	38.46	39.22	2502135
2014-12-12	38.81	40.39	38.42	39.89	2121051
2014-12-15	40.20	40.83	39.35	39.55	2591512
2014-12-16	39.13	41.86	39.05	40.99	2087686
2014-12-17	40.99	44.51	40.76	43.33	1595530
2014-12-18	44.48	44.83	41.73	43.05	1587240
2014-12-19	43.40	44.27	42.45	44.01	2658996
2014-12-22	42.48	43.62	42.05	42.66	2441988
2014-12-23	42.95	44.13	42.89	43.14	2608166
2014-12-24	43.13	43.14	41.90	42.50	775368
2014-12-26	42.65	42.66	40.76	41.41	1229532
2014-12-29	41.68	42.71	40.97	41.29	1933234
2014-12-30	40.97	41.50	40.34	40.68	1882556
2014-12-31	40.36	41.25	40.05	40.58	1266061
2015-01-02	40.60	42.42	39.97	42.35	1526521
2015-01-05	41.95	42.09	38.32	38.48	2018183
2015-01-06	38.41	39.15	36.80	38.07	2669133
2015-01-07	38.57	38.57	35.87	36.64	2185699
2015-01-08	37.06	38.09	36.44	37.83	1422654
2015-01-09	37.67	39.71	37.38	39.33	2386825
2015-01-12	38.84	38.88	35.98	36.53	2618033
2015-01-13	36.59	37.26	35.67	36.28	2100785
2015-01-14	35.95	36.72	35.25	36.10	2749757
2015-01-15	36.92	36.97	34.85	35.18	2937596
2015-01-16	35.46	37.30	35.24	37.22	1312021
2015-01-20	36.63	36.99	35.25	36.55	1683945
2015-01-21	36.97	37.98	36.78	37.00	2134295
2015-01-22	37.02	37.50	35.63	35.91	2169583
2015-01-23	35.06	37.04	34.99	35.49	1473028
2015-01-26	35.68	37.89	35.58	36.65	2345663
2015-01-27	36.55	37.45	36.19	36.82	1525038
2015-01-28	36.48	36.50	34.24	34.59	1627287
2015-01-29	34.80	35.20	33.79	34.02	1821038
2015-01-30	33.47	34.90	33.25	34.65	1820255
2015-02-02	35.37	36.76	35.00	36.55	1997735
2015-02-03	37.58	38.72	36.67	38.58	2369895
2015-02-04	38.23	38.88	37.20	38.01	2077003
2015-02-05	37.70	40.50	37.70	40.41	2110116
2015-02-06	40.85	40.90	39.19	39.97	2360051
2015-02-09	40.03	41.93	39.96	40.67	2008571
2015-02-10	40.87	41.03	39.09	40.98	1612261
2015-02-11	40.85	41.25	39.29	39.77	1622055
2015-02-12	40.41	40.65	39.31	39.65	1354705
2015-02-13	40.21	40.57	39.55	40.34	1014650
2015-02-17	40.13	42.14	39.36	42.02	1437527
2015-02-18	41.41	42.26	40.63	41.04	1052417
2015-02-19	39.90	41.78	39.48	41.28	840532
2015-02-20	41.30	41.66	40.00	40.24	1143715
2015-02-23	40.15	40.62	39.45	40.15	1246987
2015-02-24	40.30	40.65	38.95	39.41	1515084
2015-02-25	39.57	41.07	39.33	41.03	1972115
2015-02-26	41.00	41.97	39.18	40.52	2525953
2015-02-27	40.90	40.94	38.95	39.45	1621607
2015-03-02	39.31	39.31	37.25	38.02	1735483
2015-03-03	38.25	38.73	37.76	37.85	1182594
2015-03-04	38.24	38.55	37.54	38.45	806553
2015-03-05	38.01	38.11	36.99	37.13	9993418
2015-03-06	37.00	37.37	36.65	36.89	3895851
2015-03-09	37.54	37.65	36.04	36.05	2813356
2015-03-10	35.72	36.06	35.22	35.53	1908214
2015-03-11	35.60	36.64	35.25	36.43	1635366
2015-03-12	36.57	37.14	35.88	36.38	1270625
2015-03-13	35.94	35.99	34.80	35.16	1349775
2015-03-16	34.86	35.08	33.68	34.93	1535383
2015-03-17	34.72	35.83	34.53	35.45	1412591
2015-03-18	34.96	37.13	34.75	36.96	1537777
2015-03-19	36.14	36.29	35.57	35.63	1266783
2015-03-20	36.00	36.58	35.66	36.03	1856546
2015-03-23	35.77	36.62	35.20	35.28	1289096
2015-03-24	35.43	35.51	34.80	35.08	1441919
2015-03-25	35.43	36.08	34.84	35.45	1605160
2015-03-26	36.62	36.71	34.84	35.33	1200484
2015-03-27	35.00	35.37	34.49	34.97	881039
2015-03-30	35.26	36.02	34.36	35.21	1505821
2015-03-31	34.82	35.73	34.63	35.32	1459219
2015-04-01	35.39	36.18	35.09	35.35	1472927
2015-04-02	35.24	36.83	34.99	36.78	2074147
2015-04-06	37.14	37.48	36.92	37.16	2233530
2015-04-07	36.97	38.09	36.97	38.01	2448013
2015-04-08	38.24	38.26	37.19	37.55	1921447
2015-04-09	37.72	38.06	37.31	37.68	1031231
2015-04-10	37.74	37.86	36.98	37.35	968712
2015-04-13	37.45	37.71	37.07	37.59	1228629
2015-04-14	37.88	39.19	37.87	38.99	1323707
2015-04-15	39.39	41.70	38.87	41.35	2104215
2015-04-16	41.06	42.01	40.14	41.57	2493865
2015-04-17	41.14	41.64	40.53	41.47	1480767
2015-04-20	41.17	42.25	41.08	41.58	1385630
2015-04-21	41.67	42.19	40.99	41.38	1245565
2015-04-22	41.54	42.16	41.15	41.95	987440
2015-04-23	42.08	42.81	42.00	42.30	1140380
2015-04-24	41.99	42.83	41.78	42.56	1632089
2015-04-27	42.18	42.59	41.67	41.81	1703083
2015-04-28	41.87	42.66	41.69	41.92	1195800
2015-04-29	41.67	42.90	41.43	42.60	1417916
2015-04-30	44.73	44.83	40.22	44.31	2731163
2015-05-01	44.38	45.50	43.82	44.89	2770427
2015-05-04	44.90	45.15	43.97	44.45	1143229
2015-05-05	45.00	45.19	43.62	43.92	1729120
2015-05-06	44.47	45.08	43.71	44.05	2383172
2015-05-07	43.89	43.90	42.82	43.58	1647092
2015-05-08	43.56	46.06	42.84	45.65	3119716
2015-05-11	45.64	45.89	44.29	44.49	1446239
2015-05-12	45.11	45.44	44.17	44.36	1922772
2015-05-13	44.75	44.99	42.89	43.24	1974397
2015-05-14	42.96	43.13	41.80	41.90	2340007
2015-05-15	41.60	43.45	41.28	42.75	2149546
2015-05-18	42.45	42.99	41.69	42.52	1558954
2015-05-19	41.60	41.83	40.65	41.12	1485595
2015-05-20	40.94	41.25	40.27	40.98	1322934
2015-05-21	40.99	41.65	40.99	41.27	1172764
2015-05-22	40.56	41.64	40.32	40.80	1192724
2015-05-26	40.32	40.81	39.96	40.30	1484726
2015-05-27	40.19	40.66	39.68	40.30	1160004
2015-05-28	40.23	41.26	39.47	40.34	2080311
2015-05-29	40.23	40.52	39.80	40.01	1652182
2015-06-01	40.11	40.21	39.24	39.53	1216200
2015-06-02	39.42	40.52	39.42	40.07	945558
2015-06-03	39.79	40.21	39.22	39.25	801649
2015-06-04	38.94	39.13	38.12	38.38	1281125
2015-06-05	38.15	39.41	38.00	38.19	1185040
2015-06-08	38.24	38.64	37.41	37.98	1159733
2015-06-09	38.52	39.22	38.07	38.13	1080353
2015-06-10	38.67	38.67	36.78	37.60	2277114
2015-06-11	37.68	37.70	36.22	36.67	2104239
2015-06-12	36.49	36.65	35.98	36.20	1898461
2015-06-15	35.92	36.88	35.90	36.52	855331
2015-06-16	36.40	36.77	36.05	36.35	1445107
2015-06-17	36.73	37.07	35.95	36.22	1195027
2015-06-18	36.42	36.48	35.81	36.15	1930682
2015-06-19	35.93	36.03	35.08	35.24	2345158
2015-06-22	35.55	35.75	35.02	35.72	1314141
2015-06-23	35.65	35.83	35.14	35.79	1482339
2015-06-24	35.73	36.24	35.35	35.71	2123607
2015-06-25	35.71	35.83	35.18	35.20	1608374
2015-06-26	35.24	35.41	34.76	35.12	3860593
2015-06-29	34.55	34.93	33.98	34.22	1209228
2015-06-30	34.62	34.67	33.89	34.34	1295391
2015-07-01	34.33	34.56	33.31	33.61	2752546
2015-07-02	33.81	34.05	33.18	33.25	2120268
2015-07-06	32.62	33.01	32.11	32.30	3637054
2015-07-07	32.21	33.03	31.33	33.02	2313893
2015-07-08	32.98	32.99	30.93	31.23	1446212
2015-07-09	31.81	32.02	31.02	31.04	1594516
2015-07-10	31.42	31.44	30.13	30.19	1393423
2015-07-13	30.62	31.25	30.11	31.24	2454579
2015-07-14	31.39	32.60	30.92	32.58	2282449
2015-07-15	32.41	32.53	31.21	31.60	2201630
2015-07-16	31.71	31.71	30.96	31.55	2463025
2015-07-17	31.45	31.45	30.14	30.43	2343319
2015-07-20	30.38	30.48	29.25	29.50	4065838
2015-07-21	29.56	30.14	29.04	29.26	2869932
2015-07-22	29.08	29.51	28.55	28.84	3099868
2015-07-23	28.74	29.07	27.82	28.55	4931223
2015-07-24	28.50	28.54	27.88	28.24	2600458
2015-07-27	27.81	28.44	27.23	27.52	2526284
2015-07-28	27.72	29.04	27.43	28.48	2005523
2015-07-29	28.30	28.83	27.60	28.41	2571350
2015-07-30	28.39	29.22	27.71	28.05	2060596
2015-07-31	28.14	28.18	27.49	27.51	2589838
2015-08-03	27.09	27.78	26.38	26.44	2448403
2015-08-04	26.81	27.15	26.18	26.53	1651495
2015-08-05	26.81	27.23	25.75	25.84	2519462
2015-08-06	25.45	26.62	25.09	26.50	3544955
2015-08-07	26.20	26.91	25.61	25.97	2045540
2015-08-10	26.07	27.12	25.83	27.03	1619302
2015-08-11	26.27	26.93	26.07	26.81	1732532
2015-08-12	26.75	28.01	26.74	27.94	1880876
2015-08-13	27.73	27.76	26.42	26.69	1754145
2015-08-14	26.70	27.32	26.60	27.09	2034110
2015-08-17	26.91	27.75	26.64	27.12	1577780
2015-08-18	27.10	27.57	26.62	27.42	1724657
2015-08-19	27.21	27.58	25.13	25.44	2705476
2015-08-20	25.34	26.24	25.19	25.38	2062994
2015-08-21	24.82	25.72	24.22	24.23	3038677
2015-08-24	23.75	23.95	22.14	22.31	3850562
2015-08-25	23.56	23.56	21.58	21.61	3328631
2015-08-26	22.33	22.86	21.54	22.85	3432788
2015-08-27	23.66	24.59	23.14	24.26	3286337
2015-08-28	24.07	26.08	24.07	25.24	3188481
2015-08-31	25.36	26.03	24.33	25.84	3563087
2015-09-01	25.27	26.31	24.90	25.84	3466699
2015-09-02	26.26	26.33	24.76	25.72	2117052
2015-09-03	26.00	26.79	25.35	26.15	1463005
2015-09-04	25.73	25.86	25.07	25.27	1403278
2015-09-08	25.35	25.87	24.88	25.48	1381879
2015-09-09	25.72	26.30	24.95	25.03	2185759
2015-09-10	25.06	25.45	24.60	25.14	2317271
2015-09-11	24.70	24.81	24.17	24.60	1969339
2015-09-14	24.38	24.49	23.56	23.69	1839549
2015-09-15	23.84	24.36	23.74	23.80	2055217
2015-09-16	24.08	25.61	24.06	25.54	2883099
2015-09-17	25.43	26.12	25.14	25.21	2174605
2015-09-18	24.67	24.80	23.39	23.56	5262246
2015-09-21	23.78	24.00	23.08	23.19	1938097
2015-09-22	22.76	23.33	22.51	22.62	2347009
2015-09-23	22.62	22.90	21.64	21.90	2116601
2015-09-24	21.77	22.26	21.39	21.94	3138308
2015-09-25	22.04	22.19	21.36	21.52	2486343
2015-09-28	21.10	21.38	20.12	20.20	3281521
2015-09-29	20.38	20.79	20.00	20.51	2432151
2015-09-30	20.80	21.17	20.31	21.16	2521838
2015-10-01	21.45	22.51	21.07	21.21	3892669
2015-10-02	20.98	22.12	20.80	21.98	2472093
2015-10-05	22.27	23.32	22.16	23.26	1976699
2015-10-06	23.35	25.61	22.86	25.57	4447505
2015-10-07	26.00	26.59	24.51	25.20	3097906
2015-10-08	25.26	26.12	25.00	25.83	2036518
2015-10-09	25.99	26.16	24.81	24.86	2464364
2015-10-12	24.72	24.72	23.19	23.65	2348980
2015-10-13	23.49	24.40	23.01	23.58	2000042
2015-10-14	23.36	23.90	22.98	23.65	1499644
2015-10-15	23.45	24.49	23.40	24.22	1326066
2015-10-16	24.14	24.50	23.17	24.12	1429052
2015-10-19	23.53	23.87	22.30	23.24	1480080
2015-10-20	23.26	24.20	23.03	23.76	1305738
2015-10-21	23.56	23.84	22.27	22.40	1339137
2015-10-22	22.53	22.83	21.52	21.91	1990575
2015-10-23	21.70	22.16	21.16	21.97	1921028
2015-10-26	21.90	22.04	21.16	21.40	3770352
2015-10-27	20.94	21.24	20.61	20.70	2704194
2015-10-28	20.76	21.80	20.52	21.18	3574225
2015-10-29	24.12	24.12	21.50	22.88	4061624
2015-10-30	23.20	23.80	22.31	23.57	3827637
2015-11-02	22.96	23.99	22.73	23.42	3323499
2015-11-03	23.57	24.92	23.56	24.34	3402985
2015-11-04	24.40	25.80	24.40	25.62	2957443
2015-11-05	25.33	26.42	24.74	25.03	3065116
2015-11-06	24.73	25.38	23.93	24.03	2196339
2015-11-09	24.33	24.81	23.72	24.58	2206503
2015-11-10	24.51	24.99	23.97	24.00	1331915
2015-11-11	23.93	23.95	22.06	22.94	3197438
2015-11-12	22.55	22.79	21.57	21.66	1961057
2015-11-13	21.52	23.13	21.52	22.87	2102349
2015-11-16	22.91	24.73	22.87	24.73	2424850
2015-11-17	24.79	24.83	23.23	23.30	2319442
2015-11-18	22.97	23.85	22.26	23.54	2776116
2015-11-19	23.21	23.51	22.23	22.72	1933837
2015-11-20	22.83	22.92	21.28	21.32	2447804
2015-11-23	21.22	21.60	20.81	20.96	2306852
2015-11-24	21.31	21.94	20.80	21.27	2274992
2015-11-25	21.08	21.52	20.69	21.36	1483119
2015-11-27	20.94	21.25	20.37	20.50	1011977
2015-11-30	20.54	21.47	20.32	20.61	2180963
2015-12-01	20.68	21.11	20.39	20.97	1854667
2015-12-02	20.65	20.76	19.38	19.71	2715733
2015-12-03	19.94	20.23	19.28	19.57	2980683
2015-12-04	19.25	19.94	18.50	19.79	3636692
2015-12-07	19.00	19.58	18.53	19.12	3881977
2015-12-08	18.61	20.19	18.50	19.57	4360923
2015-12-09	18.64	20.17	18.64	19.48	3189586
2015-12-10	19.10	19.91	18.70	19.86	4717316
2015-12-11	19.45	19.62	19.01	19.43	5889329
2015-12-14	19.45	20.22	19.04	19.58	6409405
2015-12-15	20.24	20.51	19.70	20.17	5052831
2015-12-16	20.27	20.69	19.61	20.21	4144247
2015-12-17	20.15	20.70	19.75	20.49	4236621
2015-12-18	20.34	21.31	20.34	20.82	14105364
2015-12-21	20.80	21.55	20.44	21.24	3788741
2015-12-22	21.58	21.58	20.41	20.57	2620617
2015-12-23	21.20	22.89	21.20	22.84	3621514
2015-12-24	22.84	23.10	22.53	22.78	870908
2015-12-28	22.39	22.57	21.50	22.54	1866108
2015-12-29	23.03	23.63	22.24	23.21	3272232
2015-12-30	22.63	23.22	21.30	21.51	2757211
2015-12-31	21.29	22.17	21.29	21.80	3024681
2016-01-04	21.75	22.68	21.35	22.68	3147065
2016-01-05	22.27	22.74	21.63	22.11	2509795
2016-01-06	21.41	21.46	19.55	19.77	2951682
2016-01-07	19.24	21.27	19.17	20.95	3672185
2016-01-08	21.16	22.75	21.01	22.26	2787876
2016-01-11	22.39	22.39	20.00	20.18	2308515
2016-01-12	20.74	20.77	19.00	19.95	2026642
2016-01-13	20.95	21.00	19.53	19.90	2499437
2016-01-14	20.08	21.32	19.91	20.66	3375927
2016-01-15	19.73	21.85	19.70	21.68	2928424
2016-01-19	21.75	21.93	20.08	20.89	2566343
2016-01-20	20.59	23.18	19.97	22.99	4376547
2016-01-21	22.98	24.54	22.73	24.22	3508221
2016-01-22	24.71	25.08	23.27	23.90	4073579
2016-01-25	23.03	24.92	23.00	23.06	3213881
2016-01-26	24.08	25.00	23.28	24.96	3127263
2016-01-27	24.63	26.51	24.61	25.50	3900772
2016-01-28	27.12	27.74	25.11	26.00	2804188
2016-01-29	26.06	27.23	25.50	27.17	2720786
2016-02-01	25.83	27.14	25.83	26.88	4948562
2016-02-02	25.70	26.33	25.11	25.85	2796644
2016-02-03	26.24	26.88	25.26	26.66	2934844
2016-02-04	26.26	27.75	26.26	27.04	4739890
2016-02-05	26.96	27.47	25.76	27.17	3262525
2016-02-08	27.15	27.85	26.12	27.70	3485012
2016-02-09	27.14	27.40	25.12	26.23	2505355
2016-02-10	25.98	26.70	24.90	25.96	2082645
2016-02-11	25.12	25.87	24.31	25.16	2209748
2016-02-12	25.65	26.11	24.85	26.02	1783151
2016-02-16	26.48	26.56	24.01	24.64	2318918
2016-02-17	25.65	26.32	24.40	26.25	4276176
2016-02-18	26.22	26.40	24.27	24.64	2849873
2016-02-19	24.49	24.54	23.19	23.98	2666900
2016-02-22	24.84	24.91	24.06	24.29	1992070
2016-02-23	23.60	23.60	22.51	22.80	3868855
2016-02-24	22.94	24.15	22.57	24.04	3480915
2016-02-25	24.41	25.17	22.57	23.52	3743849
2016-02-26	24.85	24.91	23.34	24.13	3652750
2016-02-29	24.04	24.20	22.74	22.85	3937274
2016-03-01	22.44	23.01	21.45	22.47	9201969
2016-03-02	22.44	23.25	21.85	23.14	7156572
2016-03-03	23.22	24.06	22.75	23.89	4693227
2016-03-04	24.72	24.84	22.07	22.89	6761515
2016-03-07	23.01	24.08	22.17	24.02	4438516
2016-03-08	24.20	24.27	22.33	22.52	3910678
2016-03-09	23.07	23.17	22.01	22.88	3626419
2016-03-10	22.55	22.96	21.56	22.75	3085632
2016-03-11	23.40	24.08	22.78	23.73	3457281
2016-03-14	23.06	24.09	22.94	23.78	2848180
2016-03-15	23.70	24.20	23.27	24.12	2433075
2016-03-16	24.41	24.97	23.84	24.59	3093760
2016-03-17	24.82	25.03	24.09	24.62	3634722
2016-03-18	24.73	25.35	24.40	24.75	11097499
2016-03-21	24.58	26.18	24.55	26.02	3020475
2016-03-22	26.26	26.78	25.70	26.10	2032288
2016-03-23	25.83	26.15	24.67	24.72	1579676
2016-03-24	24.56	24.92	23.69	24.69	2089453
2016-03-28	24.77	24.90	24.16	24.68	2231888
2016-03-29	24.28	25.38	24.16	25.31	2200885
2016-03-30	25.78	25.82	24.64	24.89	2342648
2016-03-31	24.93	25.27	24.63	24.87	1941160
2016-04-01	24.68	24.98	24.32	24.77	1993868
2016-04-04	24.84	25.67	24.62	24.76	1692497
2016-04-05	24.57	25.32	24.47	24.73	2077881
2016-04-06	24.88	25.55	24.26	25.15	2223278
2016-04-07	24.97	25.56	24.75	25.50	2929490
2016-04-08	26.01	26.10	24.84	25.45	2249763
2016-04-11	25.60	26.14	25.35	25.53	1762340
2016-04-12	25.74	27.87	25.40	27.53	3705518
2016-04-13	27.51	27.59	26.74	26.82	2520582
2016-04-14	26.72	27.32	26.24	26.61	2506493
2016-04-15	26.47	27.15	26.20	26.84	2546299
2016-04-18	26.02	27.24	25.74	27.16	1797817
2016-04-19	27.46	28.56	27.37	27.91	1815835
2016-04-20	27.68	28.33	27.50	27.88	1976798
2016-04-21	28.00	28.32	27.32	27.88	1909973
2016-04-22	28.01	28.99	28.01	28.73	2189629
2016-04-25	28.48	28.70	27.67	28.23	1600954
2016-04-26	28.40	29.06	28.23	28.86	2219006
2016-04-27	28.83	29.85	28.83	29.68	2989703
2016-04-28	27.64	30.66	27.33	27.98	4889801
2016-04-29	28.39	29.25	27.68	28.30	4279773
2016-05-02	27.96	27.96	26.66	27.10	3150592
2016-05-03	26.54	26.78	25.52	25.85	3331292
2016-05-04	25.93	26.27	25.44	25.90	3478363
2016-05-05	26.63	26.86	25.69	25.80	3208335
2016-05-06	25.35	26.40	25.15	25.90	2429434
2016-05-09	25.84	25.90	25.07	25.49	2222926
2016-05-10	25.73	26.08	25.42	26.04	1779137
2016-05-11	25.78	26.39	25.42	26.02	2523342
2016-05-12	26.20	26.47	25.61	25.89	2687839
2016-05-13	25.60	26.25	25.39	25.50	1792662
2016-05-16	25.97	26.29	25.75	26.01	2805016
2016-05-17	26.04	27.28	25.91	27.19	3294725
2016-05-18	27.02	27.71	26.11	26.36	2051951
2016-05-19	25.89	26.26	25.36	26.21	1952167
2016-05-20	26.41	26.69	25.69	26.47	1994746
2016-05-23	26.26	27.22	25.96	27.12	2357335
2016-05-24	27.13	27.49	26.95	27.26	2200745
2016-05-25	27.37	28.11	27.20	27.92	2057568
2016-05-26	28.19	28.48	27.63	27.73	2092099
2016-05-27	27.68	28.05	27.34	28.02	1456600
2016-05-31	27.99	29.13	27.99	29.03	6705778
2016-06-01	28.79	29.25	28.76	29.13	2455574
2016-06-02	28.71	29.00	28.45	28.89	1587883
2016-06-03	29.00	29.13	28.46	28.86	1419864
2016-06-06	29.33	29.49	28.70	29.31	2269447
2016-06-07	29.41	30.21	29.34	30.10	2540422
2016-06-08	30.46	30.50	29.18	29.28	3356397
2016-06-09	29.00	29.59	28.81	29.34	3041818
2016-06-10	28.75	28.76	27.63	27.67	23797710
2016-06-13	27.56	28.52	27.50	28.34	7668176
2016-06-14	28.24	28.42	27.45	27.96	4478999
2016-06-15	27.76	28.44	27.59	27.98	3316067
2016-06-16	27.44	27.78	26.85	27.16	3568432
2016-06-17	27.92	28.15	27.69	27.83	5656017
2016-06-20	28.27	28.56	27.91	28.24	3512324
2016-06-21	27.85	28.82	27.82	28.68	5410478
2016-06-22	28.69	28.91	28.30	28.50	3544995
2016-06-23	28.85	28.92	28.32	28.60	3188038
2016-06-24	27.41	28.13	27.11	27.38	10112112
2016-06-27	27.11	27.18	26.21	26.56	4187324
2016-06-28	27.15	27.50	26.72	27.44	3050792
2016-06-29	27.81	27.83	26.47	26.51	3764773
2016-06-30	26.56	26.58	25.83	25.98	4437526
2016-07-01	26.10	26.73	25.96	26.28	2682013
2016-07-05	25.77	25.95	24.83	25.66	3681325
2016-07-06	25.41	26.00	25.25	25.95	3116058
2016-07-07	26.33	26.49	25.27	25.46	2238506
2016-07-08	25.79	26.14	25.50	25.70	2720566
2016-07-11	25.95	26.55	25.68	26.37	3225046
2016-07-12	26.97	27.96	26.95	27.75	4665352
2016-07-13	27.83	28.06	27.28	28.04	4227065
2016-07-14	28.18	28.24	26.52	26.85	5489352
2016-07-15	27.06	27.06	25.99	26.37	3344518
2016-07-18	26.46	26.88	25.91	26.83	2694213
2016-07-19	27.03	27.21	26.68	26.83	2963723
2016-07-20	26.63	26.93	26.22	26.44	1967963
2016-07-21	26.56	27.01	26.09	26.14	2645518
2016-07-22	26.45	26.45	25.84	26.19	2818119
2016-07-25	25.91	26.06	25.43	26.00	2497846
2016-07-26	25.90	26.16	25.63	26.11	1405631
2016-07-27	26.31	26.47	25.54	25.92	2882395
2016-07-28	25.90	26.10	25.48	25.89	2708217
2016-07-29	25.62	26.29	25.53	26.19	3807733
2016-08-01	26.02	26.13	25.11	25.85	4748387
2016-08-02	26.03	26.23	25.52	26.04	2380739
2016-08-03	26.31	27.34	26.02	27.20	4193941
2016-08-04	27.12	27.78	26.96	27.20	3605004
2016-08-05	27.32	27.55	26.94	27.23	4716029
2016-08-08	27.45	28.23	27.43	27.91	4294029
2016-08-09	27.91	27.91	26.95	27.14	3206420
2016-08-10	27.27	27.56	26.83	26.99	2640495
2016-08-11	26.08	27.06	26.00	26.94	5406813
2016-08-12	27.16	27.55	26.92	27.42	4201965
2016-08-15	27.47	27.63	26.83	27.58	4391885
2016-08-16	27.49	27.78	27.04	27.60	3750177
2016-08-17	27.43	27.43	26.76	26.93	3576086
2016-08-18	27.09	27.53	26.79	27.44	2505729
2016-08-19	27.22	27.51	26.87	26.98	3664380
2016-08-22	26.67	27.06	26.40	26.96	4304575
2016-08-23	26.85	27.53	26.64	27.24	2080778
2016-08-24	27.09	27.25	26.68	26.74	2253321
2016-08-25	26.74	26.89	26.52	26.79	2002454
2016-08-26	26.94	26.96	26.45	26.61	2647958
2016-08-29	26.51	26.69	26.08	26.16	3220691
2016-08-30	26.29	26.60	26.16	26.35	2313716
2016-08-31	26.16	26.29	25.50	25.56	2729979
2016-09-01	25.48	25.78	25.28	25.76	2099171
2016-09-02	26.02	26.20	25.64	25.92	1471860
2016-09-06	25.92	26.52	25.76	26.52	2459892
2016-09-07	26.69	26.99	26.58	26.63	2583297
2016-09-08	26.93	27.67	26.70	27.56	5981867
2016-09-09	27.35	27.64	26.92	27.11	2835595
2016-09-12	27.09	27.84	26.86	27.76	2237436
2016-09-13	27.53	27.56	26.45	26.56	2751622
2016-09-14	26.62	26.97	26.02	26.13	2943262
2016-09-15	26.20	26.87	25.81	26.62	2178746
2016-09-16	25.73	26.22	25.58	26.04	4227257
2016-09-19	26.29	26.77	26.16	26.54	2850331
2016-09-20	26.62	27.10	26.30	26.65	2869489
2016-09-21	26.96	27.46	26.86	27.43	2565325
2016-09-22	27.64	27.98	26.81	26.99	3035533
2016-09-23	26.92	27.19	26.19	26.34	2061219
2016-09-26	26.51	26.84	26.34	26.57	1574119
2016-09-27	26.03	26.06	25.26	25.68	3821549
2016-09-28	25.58	27.15	25.58	26.86	4724585
2016-09-29	26.77	27.12	25.89	26.14	2912328
2016-09-30	26.40	27.12	26.24	26.95	3254264
2016-10-03	26.93	27.23	26.72	27.22	2693314
2016-10-04	27.20	27.29	26.83	27.04	2990691
2016-10-05	27.30	27.53	27.06	27.34	2439776
2016-10-06	27.50	27.72	27.26	27.52	1976799
2016-10-07	27.34	28.00	26.63	27.76	3531140
2016-10-10	28.15	28.30	27.72	27.78	1860337
2016-10-11	27.57	27.71	26.98	27.22	1741489
2016-10-12	27.22	27.45	26.88	27.30	2316464
2016-10-13	27.12	28.08	27.11	27.82	3270455
2016-10-14	27.87	27.97	27.42	27.51	3361287
2016-10-17	27.37	27.83	27.13	27.51	3926128
2016-10-18	28.00	28.10	27.17	27.44	3723200
2016-10-19	27.47	27.62	26.95	27.08	3886359
2016-10-20	26.78	27.33	26.46	27.20	2425851
2016-10-21	27.13	27.27	26.40	26.48	2371364
2016-10-24	26.38	26.52	25.61	26.05	3747322
2016-10-25	25.99	26.41	25.23	25.35	4030906
2016-10-26	24.99	25.72	24.90	25.68	4796337
2016-10-27	25.97	27.17	25.61	26.78	4339734
2016-10-28	27.30	27.85	26.57	26.79	3307291
2016-10-31	26.80	26.87	26.35	26.47	2370029
2016-11-01	26.61	26.65	25.60	25.93	3439999
2016-11-02	25.49	25.58	24.71	25.24	4150897
2016-11-03	24.76	25.11	24.53	24.80	5385605
2016-11-04	24.77	25.01	24.60	24.65	3260558
2016-11-07	25.00	25.00	24.49	24.83	3699412
2016-11-08	24.60	24.87	24.40	24.64	4038912
2016-11-09	24.46	25.05	23.80	24.84	5135188
2016-11-10	24.69	25.00	24.21	24.35	4319794
2016-11-11	24.04	24.65	23.58	24.58	3076688
2016-11-14	24.62	25.11	24.34	25.10	3681950
2016-11-15	25.55	25.79	24.97	25.23	4274612
2016-11-16	25.23	25.37	24.78	24.99	4888524
2016-11-17	25.24	25.34	24.44	24.60	3727466
2016-11-18	24.71	25.20	24.60	24.95	2921282
2016-11-21	25.50	25.66	25.15	25.38	5585003
2016-11-22	25.35	25.57	24.68	25.01	3012501
2016-11-23	24.86	25.23	24.79	25.04	3659199
2016-11-25	24.83	24.91	24.41	24.52	1368658
2016-11-28	24.80	24.83	24.29	24.36	3620356
2016-11-29	23.89	25.11	23.65	24.79	3270887
2016-11-30	26.18	26.43	24.11	24.49	6293047
2016-12-01	25.09	25.45	24.86	25.06	4097719
2016-12-02	24.98	25.62	24.96	25.37	3149627
2016-12-05	25.84	26.76	25.77	26.52	4847777
2016-12-06	26.41	26.81	26.29	26.56	4241461
2016-12-07	26.52	26.78	26.30	26.55	3997214
2016-12-08	26.68	26.91	26.50	26.91	3030522
2016-12-09	26.87	26.99	26.36	26.72	2219681
2016-12-12	27.23	27.23	25.21	25.32	4448501
2016-12-13	25.54	26.15	25.30	25.88	3352714
2016-12-14	25.60	26.05	25.04	25.05	3348263
2016-12-15	24.71	25.45	24.58	25.42	4483311
2016-12-16	25.39	25.45	24.24	24.43	6562414
2016-12-19	24.42	24.57	24.21	24.40	3134804
2016-12-20	24.35	24.54	23.88	24.03	3210709
2016-12-21	24.41	24.91	24.37	24.47	2039582
2016-12-22	24.43	24.67	24.23	24.44	1365481
2016-12-23	24.42	24.75	24.21	24.27	1192071
2016-12-27	24.42	24.63	24.30	24.38	2176328
2016-12-28	24.49	24.49	23.80	23.95	1813635
2016-12-29	23.86	24.12	23.68	23.96	2439341
2016-12-30	23.75	24.14	23.60	23.65	3068125
2017-01-03	23.89	24.58	23.07	23.68	6148355
2017-01-04	23.71	24.73	23.65	24.63	4054594
2017-01-05	24.63	25.18	24.28	24.89	4756209
2017-01-06	25.05	25.20	24.52	24.68	2689089
2017-01-09	24.41	24.66	24.09	24.12	2450099
2017-01-10	24.30	24.60	23.99	24.22	2754398
2017-01-11	24.43	24.65	24.19	24.52	3687983
2017-01-12	25.22	25.70	24.55	25.51	5616870
2017-01-13	25.85	26.05	25.59	25.62	4285618
2017-01-17	25.74	25.83	25.27	25.45	4053679
2017-01-18	25.19	25.82	25.01	25.64	2382211
2017-01-19	25.58	25.93	25.38	25.78	3097833
2017-01-20	26.01	26.10	25.59	25.66	2228650
2017-01-23	25.49	25.68	25.41	25.50	2116086
2017-01-24	25.88	26.23	25.69	25.85	2780589
2017-01-25	25.83	25.99	25.71	25.74	2535698
2017-01-26	25.98	26.12	25.80	25.90	2597041
2017-01-27	25.67	26.26	25.65	25.84	3972283
2017-01-30	25.42	25.55	24.39	24.63	4303173
2017-01-31	24.63	24.68	24.15	24.41	2756616
2017-02-01	24.62	24.89	24.47	24.65	3506791
2017-02-02	24.71	25.91	24.63	25.58	4551533
2017-02-03	25.64	26.26	25.53	26.16	2738831
2017-02-06	26.27	26.60	25.10	25.41	5016683
2017-02-07	25.44	25.54	24.76	25.44	4675100
2017-02-08	25.10	25.17	24.60	24.82	3608390
2017-02-09	25.01	25.27	24.86	25.07	3532906
2017-02-10	25.13	25.31	24.75	24.86	1846098
2017-02-13	24.69	24.97	24.59	24.92	1708324
2017-02-14	24.93	25.58	24.69	25.56	2591573
2017-02-15	25.63	26.10	25.50	25.83	3186303
2017-02-16	25.79	25.98	25.00	25.19	2755066
2017-02-17	25.04	25.50	24.88	25.07	2157771
2017-02-21	24.94	25.29	24.78	24.91	2717046
2017-02-22	24.68	24.89	24.53	24.54	3946289
2017-02-23	24.85	25.12	24.19	24.30	3753960
2017-02-24	24.24	24.29	23.81	24.00	3702438
2017-02-27	23.94	24.33	23.91	24.12	3112544
2017-02-28	24.06	24.19	23.55	23.98	5012409
2017-03-01	24.40	24.66	23.90	24.47	5800870
2017-03-02	24.48	24.99	24.12	24.57	4595542
2017-03-03	24.67	24.96	24.23	24.28	3559859
2017-03-06	24.31	24.93	24.29	24.86	3694034
2017-03-07	24.78	24.87	24.38	24.44	4385282
2017-03-08	24.39	24.78	24.25	24.28	3008157
2017-03-09	24.36	24.36	23.49	24.20	3372998
2017-03-10	24.33	24.54	23.64	23.80	3296157
2017-03-13	23.88	24.14	23.70	24.10	2135124
2017-03-14	23.90	23.95	23.35	23.57	2548964
2017-03-15	23.87	23.99	23.43	23.88	3311674
2017-03-16	24.25	24.31	23.51	23.63	4208023
2017-03-17	23.72	23.81	23.40	23.48	2732874
2017-03-20	23.56	23.59	23.15	23.42	2315827
2017-03-21	23.85	23.85	22.83	22.92	2863530
2017-03-22	22.81	22.91	22.17	22.47	3515424
2017-03-23	22.48	22.72	22.24	22.26	4821933
2017-03-24	22.33	22.63	22.24	22.49	2966533
2017-03-27	22.25	22.73	22.08	22.63	3321843
2017-03-28	22.70	22.94	22.39	22.67	3537708
2017-03-29	22.59	23.18	22.52	23.13	3080760
2017-03-30	23.16	23.31	22.84	22.90	2539402
2017-03-31	22.79	23.07	22.52	22.81	3388597
2017-04-03	22.81	22.93	22.43	22.74	4026447
2017-04-04	22.96	23.21	22.71	23.16	3588797
2017-04-05	23.38	23.53	22.74	22.75	5661546
2017-04-06	22.90	23.15	22.80	23.07	2821262
2017-04-07	23.05	23.31	22.89	23.14	3311662
2017-04-10	23.17	23.56	23.13	23.44	2444290
2017-04-11	23.33	23.39	22.77	23.12	2929222
2017-04-12	23.09	23.21	22.48	22.60	2684660
2017-04-13	22.70	22.70	22.02	22.06	1769484
2017-04-17	22.00	22.13	21.78	22.00	2471627
2017-04-18	21.79	22.16	21.68	21.95	2227371
2017-04-19	21.94	22.06	21.35	21.39	3777549
2017-04-20	21.39	21.60	21.37	21.37	2819948
2017-04-21	21.34	21.50	21.11	21.39	3507632
2017-04-24	21.39	21.76	21.28	21.50	3514577
2017-04-25	21.48	21.87	21.34	21.85	3708375
2017-04-26	21.83	22.36	21.65	21.95	3516116
2017-04-27	21.74	21.83	21.22	21.53	3310172
2017-04-28	21.80	21.80	20.87	21.19	3593148
2017-05-01	21.18	21.78	21.09	21.48	3236228
2017-05-02	21.49	21.74	21.04	21.13	2868475
2017-05-03	21.04	21.25	20.91	21.14	1748649
2017-05-04	20.99	20.99	20.17	20.40	3408607
2017-05-05	20.56	21.30	20.43	21.25	2964396
2017-05-08	21.12	21.45	20.95	21.33	2853444
2017-05-09	21.81	21.84	20.62	20.95	4929543
2017-05-10	21.27	21.66	20.99	21.34	3694004
2017-05-11	21.41	21.68	20.86	21.02	3369074
2017-05-12	21.08	21.24	20.85	21.17	5615671
2017-05-15	21.57	21.60	21.09	21.28	2554964
2017-05-16	21.18	21.33	20.90	20.94	4526694
2017-05-17	20.85	21.26	20.83	20.96	4988054
2017-05-18	20.75	21.54	20.71	21.41	3923132
2017-05-19	21.66	22.36	21.51	22.24	3804380
2017-05-22	22.37	22.49	21.52	21.68	4476093
2017-05-23	21.73	21.94	21.55	21.91	3523052
2017-05-24	21.89	22.09	21.33	21.40	3490701
2017-05-25	21.24	21.88	20.96	21.21	2612989
2017-05-26	21.23	21.42	20.99	21.02	1896647
2017-05-30	20.80	20.88	20.54	20.64	2715915
2017-05-31	20.39	20.57	20.13	20.57	6277759
2017-06-01	20.58	20.90	20.40	20.62	2509993
2017-06-02	20.47	20.48	19.66	19.68	4900563
2017-06-05	19.52	20.03	19.51	19.76	4535394
2017-06-06	19.70	20.36	19.68	20.33	3111242
2017-06-07	20.26	20.43	19.92	20.30	4503629
2017-06-08	20.27	20.94	20.11	20.83	3954121
2017-06-09	20.97	21.86	20.83	21.50	3423870
2017-06-12	21.80	22.10	21.41	21.58	3432130
2017-06-13	21.72	22.52	21.65	22.48	2964185
2017-06-14	22.38	22.38	21.74	21.88	2861844
2017-06-15	21.73	22.40	21.55	22.35	6274668
2017-06-16	22.35	22.68	22.28	22.60	4660879
2017-06-19	22.56	22.57	21.42	21.43	5403618
2017-06-20	21.05	21.06	20.31	20.63	3843593
2017-06-21	20.53	20.74	19.96	20.17	4686098
2017-06-22	20.20	20.51	19.99	20.16	4317253
2017-06-23	20.31	20.79	20.18	20.78	7624842
2017-06-26	20.78	21.31	20.71	21.07	2369354
2017-06-27	21.21	21.28	21.01	21.05	3477155
2017-06-28	21.10	21.34	20.86	20.90	4160127
2017-06-29	21.03	21.45	20.98	21.41	3701554
2017-06-30	21.48	21.84	21.35	21.61	2942853
2017-07-03	21.66	21.95	21.52	21.77	1628433
2017-07-05	21.55	21.55	20.95	20.99	2819142
2017-07-06	21.24	21.37	20.69	20.84	3009885
2017-07-07	20.88	20.91	20.30	20.66	2002413
2017-07-10	20.61	21.31	20.44	21.29	2451477
2017-07-11	21.33	21.70	21.15	21.51	2688494
2017-07-12	21.69	22.11	21.57	21.64	3012995
2017-07-13	21.62	21.84	21.38	21.84	3211369
2017-07-14	21.91	22.19	21.83	21.98	2110310
2017-07-17	21.97	22.31	21.75	21.92	3188771
2017-07-18	22.16	22.22	21.50	21.64	2243666
2017-07-19	21.58	22.17	21.55	22.16	2239250
2017-07-20	22.24	22.38	21.31	21.35	2151006
2017-07-21	21.34	21.47	20.94	21.16	2868486
2017-07-24	21.16	21.23	20.60	20.80	2773609
2017-07-25	21.14	21.83	21.10	21.27	2744175
2017-07-26	21.37	21.54	20.92	20.95	2607734
2017-07-27	20.91	21.87	20.86	21.52	3812268
2017-07-28	21.50	21.61	21.00	21.10	2536842
2017-07-31	20.98	21.08	20.45	20.62	3072652
2017-08-01	20.56	20.78	20.17	20.30	2726915
2017-08-02	20.10	20.41	19.69	19.86	3493106
2017-08-03	19.02	19.76	18.89	19.01	6809822
2017-08-04	18.99	19.53	18.88	19.45	3943101
2017-08-07	19.40	19.54	19.15	19.52	3392005
2017-08-08	19.32	19.54	18.86	18.99	2699604
2017-08-09	19.06	19.23	18.28	18.53	4203325
2017-08-10	18.65	18.81	18.52	18.55	3032804
2017-08-11	18.28	18.57	18.23	18.49	2720507
2017-08-14	18.53	19.02	18.51	18.61	2897923
2017-08-15	18.53	18.88	18.42	18.85	2826193
2017-08-16	18.80	19.09	18.76	18.84	2413398
2017-08-17	18.79	19.13	18.50	18.51	2062766
2017-08-18	18.48	19.09	18.46	18.82	3094401
2017-08-21	18.61	18.75	18.31	18.62	2446194
2017-08-22	18.73	19.13	18.63	19.04	3618074
2017-08-23	18.94	19.54	18.90	19.49	2975071
2017-08-24	19.42	19.86	19.42	19.76	3005333
2017-08-25	19.81	19.92	19.57	19.68	2437935
2017-08-28	19.68	19.77	19.38	19.62	4184222
2017-08-29	19.50	19.61	19.23	19.41	3115501
2017-08-30	19.24	19.47	19.10	19.34	3655778
2017-08-31	19.44	19.87	19.36	19.69	3169683
2017-09-01	19.68	20.02	19.49	19.88	3081324
2017-09-05	19.95	20.22	19.69	19.90	2688964
2017-09-06	20.08	20.26	19.86	19.95	2112319
2017-09-07	19.90	20.04	19.69	19.71	2572864
2017-09-08	19.39	19.52	18.84	19.24	3299516
2017-09-11	19.36	19.86	19.25	19.60	3169124
2017-09-12	19.73	20.15	19.62	19.97	3463282
2017-09-13	20.15	20.72	20.13	20.55	3133609
2017-09-14	20.63	20.84	20.41	20.45	2455445
2017-09-15	20.43	20.51	20.06	20.48	5310710
2017-09-18	20.44	20.81	20.31	20.52	2645279
2017-09-19	20.54	20.69	20.13	20.27	1996337
2017-09-20	20.28	20.48	20.15	20.30	3696096
2017-09-21	20.18	20.39	19.46	19.75	5091191
2017-09-22	19.66	19.89	19.50	19.85	2677256
2017-09-25	19.96	20.17	19.82	20.17	2758862
2017-09-26	20.18	20.58	20.04	20.38	3101542
2017-09-27	20.39	20.53	20.01	20.35	2838708
2017-09-28	20.32	20.38	19.77	19.89	4685714
2017-09-29	19.77	20.12	19.77	19.90	2435163
2017-10-02	19.64	20.38	19.58	20.32	3161455
2017-10-03	20.30	20.66	20.13	20.51	3694431
2017-10-04	20.54	20.99	20.45	20.69	5130210
2017-10-05	20.80	21.01	20.51	20.55	4949721
2017-10-06	20.30	20.53	20.11	20.24	2921963
2017-10-09	20.36	20.54	20.17	20.34	39550767
2017-10-10	20.50	20.65	20.30	20.34	4408659
2017-10-11	20.36	20.41	20.03	20.21	2527779
2017-10-12	20.01	20.51	19.81	20.44	2560061
2017-10-13	20.56	20.56	20.07	20.09	2334562
2017-10-16	20.16	20.16	19.38	19.56	3901115
2017-10-17	19.58	19.81	19.55	19.65	2057991
2017-10-18	19.74	19.81	19.58	19.72	2103273
2017-10-19	19.48	19.75	19.40	19.59	1987071
2017-10-20	19.60	19.72	19.45	19.46	1649754
2017-10-23	19.54	19.63	19.03	19.08	3047287
2017-10-24	19.26	19.26	18.81	18.96	2322073
2017-10-25	18.76	18.84	18.37	18.51	3069132
2017-10-26	18.48	18.49	17.89	18.14	2929147
2017-10-27	18.07	18.76	17.95	18.75	4432626
2017-10-30	18.70	19.20	18.68	18.96	3702883
2017-10-31	18.96	19.44	18.86	19.40	2891775
2017-11-01	19.54	19.80	19.37	19.68	4868645
2017-11-02	18.61	19.49	18.61	18.90	5701896
2017-11-03	18.84	19.39	18.84	19.24	3056672
2017-11-06	19.45	20.10	19.44	20.09	3649818
2017-11-07	19.98	19.99	19.62	19.70	3207131
2017-11-08	19.65	19.70	19.20	19.49	3472192
2017-11-09	19.49	19.85	19.37	19.77	3293673
2017-11-10	19.77	20.28	19.76	20.26	3542007
2017-11-13	20.15	20.19	19.84	19.89	3073366
2017-11-14	19.67	19.77	18.81	18.86	4230141
2017-11-15	18.72	19.04	18.25	18.92	4242690
2017-11-16	19.38	19.42	18.99	19.26	3600844
2017-11-17	19.40	19.94	19.39	19.92	2501208
2017-11-20	19.37	19.41	18.76	18.82	3241093
2017-11-21	18.90	19.13	18.64	18.78	1942772
2017-11-22	18.92	19.03	18.71	18.89	1723719
2017-11-24	18.94	19.03	18.57	18.59	810753
2017-11-27	18.61	18.69	18.28	18.61	1912840
2017-11-28	18.42	18.69	18.33	18.54	3340956
2017-11-29	18.57	18.79	18.47	18.76	4242066
2017-11-30	18.84	19.11	18.79	19.00	5199095
2017-12-01	19.23	19.64	19.11	19.39	3996441
2017-12-04	18.57	19.34	18.46	18.61	5612970
2017-12-05	18.29	18.72	18.14	18.57	3119317
2017-12-06	18.50	18.51	18.07	18.18	3310916
2017-12-07	18.13	18.47	17.92	18.20	2159010
2017-12-08	18.46	18.53	18.17	18.23	3286622
2017-12-11	18.33	19.13	18.33	19.00	4245537
2017-12-12	19.03	19.10	18.46	18.55	4432088
2017-12-13	18.44	18.50	18.18	18.28	2725872
2017-12-14	18.24	18.33	17.89	17.92	2806225
2017-12-15	18.01	18.11	17.59	17.65	4001165
2017-12-18	17.85	18.46	17.79	18.04	4931302
2017-12-19	18.20	18.25	17.86	18.00	2223074
2017-12-20	18.06	18.34	17.88	18.22	2464013
2017-12-21	18.13	18.67	17.98	18.53	4011168
2017-12-22	18.45	18.73	18.42	18.59	1871283
2017-12-26	18.70	19.16	18.66	19.13	3003784
2017-12-27	19.18	19.28	19.00	19.03	1857937
2017-12-28	19.33	19.63	19.27	19.57	3243820
2017-12-29	19.65	19.65	18.99	19.00	2292668
2018-01-02	19.24	19.84	19.14	19.78	2398798
2018-01-03	19.84	20.09	19.65	19.78	3029338
2018-01-04	19.87	20.04	19.44	19.80	2206864
2018-01-05	19.66	19.66	19.21	19.44	2210265
2018-01-08	19.42	19.65	19.17	19.54	2264368
2018-01-09	19.56	19.79	19.38	19.42	2109091
2018-01-10	19.46	19.59	19.10	19.12	1726519
2018-01-11	19.42	19.92	19.35	19.58	2960630
2018-01-12	19.60	20.01	19.50	19.87	2456172
2018-01-16	19.92	20.08	19.68	19.78	4144138
2018-01-17	19.74	19.94	19.39	19.78	3065654
2018-01-18	19.77	20.05	19.27	19.33	6865130
2018-01-19	19.24	19.24	18.36	18.74	4875860
2018-01-22	18.71	19.40	18.64	19.38	3745805
2018-01-23	19.64	20.51	19.64	20.30	6715295
2018-01-24	20.52	20.57	19.92	20.19	4071503
2018-01-25	20.29	20.31	19.73	19.80	3559757
2018-01-26	19.94	20.14	19.76	20.00	1709245
2018-01-29	19.54	19.88	19.08	19.46	4580009
2018-01-30	19.85	20.03	19.00	19.49	5031697
2018-01-31	19.48	19.60	19.14	19.43	2962576
2018-02-01	19.44	19.78	19.13	19.46	2839498
2018-02-02	19.11	19.23	18.55	18.68	3368386
2018-02-05	18.36	18.70	17.94	18.08	3946627
2018-02-06	17.74	18.41	17.70	18.34	5977475
2018-02-07	18.20	18.57	17.57	17.57	4939436
2018-02-08	17.68	18.01	16.99	17.02	4963326
2018-02-09	17.15	17.33	16.31	17.11	5466739
2018-02-12	17.34	17.59	17.18	17.46	3449775
2018-02-13	17.36	17.56	17.24	17.40	4250512
2018-02-14	17.10	18.49	17.09	18.27	5941460
2018-02-15	18.26	18.68	17.89	18.52	4705893
2018-02-16	18.40	19.06	18.40	18.93	4157403
2018-02-20	18.99	19.19	18.49	18.56	3508951
2018-02-21	18.59	18.72	18.23	18.32	3388396
2018-02-22	18.52	18.93	18.38	18.47	6044883
2018-02-23	18.57	18.99	18.57	18.95	2787325
2018-02-26	19.13	19.39	18.87	19.16	2991459
2018-02-27	19.04	19.56	18.98	19.02	4589877
2018-02-28	19.13	19.40	18.80	18.81	2934680
2018-03-01	18.94	19.67	18.90	19.49	3817502
2018-03-02	19.38	20.02	19.02	19.99	3261588
2018-03-05	19.91	20.44	19.89	20.39	3042776
2018-03-06	20.50	20.74	20.30	20.53	5564854
2018-03-07	20.54	21.07	20.35	20.74	3866724
2018-03-08	20.70	20.92	20.23	20.33	3392779
2018-03-09	20.48	20.91	20.35	20.81	4212448
2018-03-12	20.91	21.10	20.53	20.86	3971244
2018-03-13	20.88	21.19	20.75	20.82	2081960
2018-03-14	20.77	20.97	20.71	20.85	2406304
2018-03-15	20.99	21.24	20.07	20.24	7373997
2018-03-16	20.29	20.55	20.20	20.40	3852404
2018-03-19	20.17	20.28	19.49	19.59	3528933
2018-03-20	19.81	19.95	19.63	19.69	2265684
2018-03-21	19.79	20.29	19.72	20.11	2920080
2018-03-22	19.86	20.18	19.77	19.85	2492515
2018-03-23	19.97	20.12	19.32	19.35	2659470
2018-03-26	19.80	19.83	19.18	19.75	3242611
2018-03-27	19.87	19.89	19.11	19.22	2948587
2018-03-28	19.24	19.36	18.98	19.21	2864825
2018-03-29	19.35	19.92	19.32	19.85	4205629
2018-04-02	19.69	19.74	19.00	19.29	2924852
2018-04-03	19.52	19.66	19.16	19.59	2479074
2018-04-04	19.30	19.71	19.28	19.64	2226350
2018-04-05	19.73	20.36	19.71	20.27	2128331
2018-04-06	20.08	20.29	19.80	20.11	4593562
2018-04-09	20.31	20.37	20.06	20.06	2287876
2018-04-10	20.33	20.85	20.20	20.54	3260482
2018-04-11	20.55	21.13	20.50	21.09	2561581
2018-04-12	21.20	21.24	20.58	20.74	2959971
2018-04-13	20.97	21.00	20.52	20.72	3711936
2018-04-16	20.80	20.80	20.52	20.62	2673946
2018-04-17	20.47	20.62	20.21	20.39	2362153
2018-04-18	20.56	20.67	20.31	20.42	3847688
2018-04-19	20.48	20.60	20.04	20.33	4215071
2018-04-20	20.33	20.33	19.58	19.76	4399668
2018-04-23	19.64	19.85	19.32	19.81	2920175
2018-04-24	20.04	20.04	19.19	19.35	3928743
2018-04-25	19.22	19.24	18.87	19.21	3309444
2018-04-26	19.35	19.65	18.70	19.41	4745541
2018-04-27	19.29	19.47	19.04	19.10	2702726
2018-04-30	18.98	19.13	18.82	19.00	4016663
2018-05-01	18.93	19.29	18.81	19.17	2393332
2018-05-02	19.11	19.25	19.03	19.08	2351750
2018-05-03	18.87	19.04	18.32	18.38	4598757
2018-05-04	18.31	18.43	18.08	18.17	2978840
2018-05-07	18.42	18.72	18.14	18.25	2890423
2018-05-08	18.24	18.54	17.93	18.53	3579823
2018-05-09	18.75	19.31	18.75	18.97	3857918
2018-05-10	19.07	19.13	18.70	18.97	2229872
2018-05-11	18.88	18.89	18.41	18.47	1741114
2018-05-14	18.62	19.09	18.57	18.93	2156295
2018-05-15	18.92	19.07	18.88	18.97	1741930
2018-05-16	18.92	19.41	18.91	19.32	2327587
2018-05-17	19.37	19.59	19.31	19.52	2427864
2018-05-18	19.51	19.62	19.00	19.11	2552216
2018-05-21	19.23	19.39	19.04	19.31	2251030
2018-05-22	19.43	19.78	19.03	19.08	2370556
2018-05-23	18.98	19.00	18.46	18.84	2533613
2018-05-24	18.62	18.81	18.38	18.42	3704293
2018-05-25	18.12	18.32	17.78	18.27	3521564
2018-05-29	18.09	18.62	18.09	18.59	3676069
2018-05-30	18.70	19.13	18.50	19.04	3154882
2018-05-31	18.91	19.24	18.79	19.11	4322101
2018-06-01	19.19	19.62	19.07	19.40	2925983
2018-06-04	19.40	19.54	18.70	18.73	2706452
2018-06-05	18.66	19.01	18.38	18.87	2199111
2018-06-06	19.00	19.39	18.88	19.16	2956305
2018-06-07	19.37	19.90	19.31	19.83	4796805
2018-06-08	19.75	19.88	19.29	19.62	2160432
2018-06-11	19.59	19.74	19.24	19.59	2481003
2018-06-12	19.63	20.10	19.63	19.99	3159854
2018-06-13	19.98	20.37	19.90	20.16	3590915
2018-06-14	20.30	20.39	19.58	19.76	2358766
2018-06-15	19.66	19.75	19.47	19.50	3729841
2018-06-18	19.48	20.22	19.42	19.79	2197369
2018-06-19	19.49	20.20	19.36	20.18	2106163
2018-06-20	20.34	20.77	20.25	20.68	1730780
2018-06-21	20.57	21.14	20.43	20.71	2486125
2018-06-22	21.38	21.38	20.74	20.81	3615533
2018-06-25	20.82	20.89	20.42	20.50	2883996
2018-06-26	20.52	21.05	20.41	20.94	2179981
2018-06-27	21.26	21.42	20.95	21.08	2068898
2018-06-28	21.21	21.31	20.91	21.30	1949040
2018-06-29	20.94	21.73	20.94	21.35	2043254
2018-07-02	21.15	21.18	20.83	20.94	3494962
2018-07-03	21.27	21.49	21.14	21.34	2335762
2018-07-05	21.42	21.73	21.36	21.47	1715762
2018-07-06	21.44	21.93	21.36	21.84	1834042
2018-07-09	21.99	22.52	21.96	22.44	3470675
2018-07-10	22.61	22.69	22.15	22.36	1839431
2018-07-11	22.25	22.32	21.73	21.95	1747766
2018-07-12	22.02	22.07	21.47	21.69	2279255
2018-07-13	21.70	22.08	21.68	21.76	3081383
2018-07-16	21.46	21.66	21.19	21.42	2609335
2018-07-17	21.39	21.62	21.26	21.45	1604121
2018-07-18	21.42	21.42	20.89	21.01	3420639
2018-07-19	21.14	21.45	21.02	21.23	1832643
2018-07-20	21.22	21.31	21.00	21.16	1144982
2018-07-23	21.21	21.39	20.95	21.04	2022997
2018-07-24	21.16	21.24	20.99	21.06	1650226
2018-07-25	21.13	21.27	20.87	21.27	1821734
2018-07-26	21.18	21.61	21.10	21.24	2242778
2018-07-27	21.14	21.30	20.08	20.23	2913938
2018-07-30	20.38	20.65	20.32	20.36	2699238
2018-07-31	20.47	20.61	20.19	20.54	3263160
2018-08-01	20.27	20.40	19.92	20.01	2895103
2018-08-02	19.26	19.52	18.53	18.96	7882513
2018-08-03	19.05	19.05	18.61	18.83	4064235
2018-08-06	18.89	19.06	18.64	18.72	2812424
2018-08-07	18.93	19.07	18.79	18.99	4323236
2018-08-08	18.89	19.01	18.61	18.78	2073345
2018-08-09	18.84	18.93	18.66	18.71	1690302
2018-08-10	18.59	18.86	18.34	18.76	2347298
2018-08-13	18.68	18.80	17.90	17.92	3427457
2018-08-14	18.08	18.19	17.93	18.14	3175343
2018-08-15	17.96	18.01	17.25	17.66	3716054
2018-08-16	17.72	17.83	17.41	17.47	2050951
2018-08-17	17.50	17.67	17.40	17.50	1683078
2018-08-20	17.48	17.63	17.25	17.61	2075932
2018-08-21	17.83	18.22	17.79	18.10	3662405
2018-08-22	18.26	18.58	18.23	18.44	2128709
2018-08-23	18.36	18.51	18.16	18.40	1790739
2018-08-24	18.56	18.67	18.48	18.49	1328721
2018-08-27	18.47	18.77	18.42	18.51	2278265
2018-08-28	18.53	18.65	18.29	18.42	2894679
2018-08-29	18.49	18.75	18.33	18.61	1855603
2018-08-30	18.62	18.94	18.55	18.87	2588139
2018-08-31	18.77	18.86	18.42	18.51	2564272
2018-09-04	18.58	18.69	17.85	17.89	2182624
2018-09-05	17.74	17.79	17.32	17.67	2845393
2018-09-06	17.67	17.69	16.97	17.11	3550925
2018-09-07	16.92	17.29	16.76	17.18	3112069
2018-09-10	17.19	17.61	17.19	17.51	4293462
2018-09-11	17.47	17.82	17.42	17.78	3522746
2018-09-12	17.93	18.55	17.93	18.21	3937078
2018-09-13	18.20	18.73	18.14	18.53	2989777
2018-09-14	18.58	18.78	18.51	18.61	2010541
2018-09-17	18.65	18.91	18.59	18.80	3086095
2018-09-18	18.98	19.35	18.88	19.32	3704826
2018-09-19	19.31	20.05	19.28	19.94	2930918
2018-09-20	20.04	20.21	19.69	19.79	4059002
2018-09-21	19.77	19.78	18.77	19.08	9033264
2018-09-24	19.35	19.39	18.47	18.71	5980324
2018-09-25	18.85	18.90	18.49	18.79	3680442
2018-09-26	18.62	18.66	17.36	17.40	4549192
2018-09-27	17.60	18.10	17.50	17.75	4198330
2018-09-28	17.74	18.14	17.68	17.71	4217729
2018-10-01	17.85	18.13	17.71	17.96	2489379
2018-10-02	17.91	18.21	17.79	17.90	2254041
2018-10-03	18.04	18.57	17.78	18.47	2155463
2018-10-04	18.51	18.89	18.15	18.21	3130614
2018-10-05	18.29	18.66	18.29	18.58	2274875
2018-10-08	18.52	19.20	18.37	18.88	3454137
2018-10-09	19.27	19.71	19.11	19.48	5981119
2018-10-10	19.62	19.97	19.15	19.17	6104972
2018-10-11	18.82	19.38	18.80	18.85	5542679
2018-10-12	19.19	19.23	18.45	18.68	3588158
2018-10-15	18.80	19.16	18.78	18.86	3699387
2018-10-16	18.90	19.29	18.81	19.14	3364031
2018-10-17	19.12	19.34	18.71	18.79	3040244
2018-10-18	18.47	18.57	17.93	18.14	3976813
2018-10-19	18.17	18.70	18.12	18.21	3291935
2018-10-22	18.24	18.24	17.36	17.49	3429946
2018-10-23	17.15	17.23	16.67	16.85	4604307
2018-10-24	17.04	17.22	15.94	16.00	4676591
2018-10-25	16.21	16.54	15.88	16.31	5799915
2018-10-26	16.07	16.33	15.58	16.14	4727463
2018-10-29	16.15	16.51	15.51	15.74	4192700
2018-10-30	15.61	15.96	15.29	15.56	6307654
2018-10-31	15.74	16.08	15.55	15.89	6626727
2018-11-01	15.87	16.80	15.68	16.47	6895560
2018-11-02	16.42	16.51	15.54	15.81	7297461
2018-11-05	16.37	17.28	16.25	17.11	6377518
2018-11-06	16.96	17.09	16.63	16.82	3431261
2018-11-07	17.05	17.25	16.42	16.79	3598762
2018-11-08	16.78	16.99	16.37	16.44	4040289
2018-11-09	15.41	16.12	15.41	15.70	12925990
2018-11-12	15.87	16.22	15.75	15.91	7368423
2018-11-13	16.01	16.45	15.22	15.27	8125661
2018-11-14	15.50	15.56	13.91	14.20	12299368
2018-11-15	14.05	14.37	13.92	14.22	5791585
2018-11-16	14.34	14.51	13.88	14.05	4142549
2018-11-19	13.92	14.34	13.87	14.14	5039849
2018-11-20	13.83	14.14	13.28	13.34	6700652
2018-11-21	13.41	14.02	13.40	13.89	4583350
2018-11-23	13.43	13.96	13.41	13.86	2171969
2018-11-26	13.94	14.15	13.64	13.74	4472812
2018-11-27	13.74	13.78	13.07	13.40	6554992
2018-11-28	13.42	13.97	13.42	13.79	4570431
2018-11-29	13.78	13.87	13.32	13.48	6291976
2018-11-30	13.42	13.47	13.04	13.13	5847295
2018-12-03	13.49	13.49	12.92	13.27	6085666
2018-12-04	13.30	13.36	12.65	12.68	4816651
2018-12-06	12.24	12.89	12.11	12.78	6379710
2018-12-07	12.93	13.24	12.75	12.75	4447265
2018-12-10	12.62	12.99	12.53	12.79	6757758
2018-12-11	12.99	13.12	12.41	12.44	4526066
2018-12-12	12.56	12.84	12.24	12.25	4184391
2018-12-13	12.21	12.29	11.96	12.16	5374773
2018-12-14	12.03	12.03	11.23	11.31	5809978
2018-12-17	11.19	11.47	10.64	10.78	6868759
2018-12-18	10.94	11.15	10.67	10.73	6563647
2018-12-19	10.59	10.73	9.97	10.05	7936242
2018-12-20	9.90	10.15	9.63	9.75	8712902
2018-12-21	9.75	9.84	9.29	9.40	8166660
2018-12-24	9.23	9.37	9.04	9.08	4659047
2018-12-26	9.15	9.89	8.86	9.87	6591108
2018-12-27	9.73	9.90	9.34	9.83	6138047
2018-12-28	9.87	9.87	9.17	9.21	7471276
2018-12-31	9.26	9.42	9.00	9.39	6268870
2019-01-02	9.20	9.84	8.91	9.76	8906681
2019-01-03	9.73	9.79	9.40	9.53	4279352
2019-01-04	9.71	10.32	9.68	10.25	5750546
2019-01-07	10.36	10.65	10.19	10.51	6103376
2019-01-08	10.66	10.70	10.35	10.47	5052234
2019-01-09	10.61	10.64	10.29	10.51	6308171
2019-01-10	10.45	10.84	10.29	10.66	4765056
2019-01-11	10.51	10.63	10.34	10.50	4501478
2019-01-14	10.39	10.80	10.34	10.76	5747822
2019-01-15	10.80	11.02	10.75	10.94	5061246
2019-01-16	10.90	11.03	10.68	10.71	4687874
2019-01-17	10.66	10.82	10.39	10.76	3724803
2019-01-18	10.86	10.97	10.68	10.82	3091428
2019-01-22	10.69	10.69	10.22	10.38	4848122
2019-01-23	10.48	10.59	9.97	10.05	5673453
2019-01-24	10.00	10.14	9.78	10.00	6358658
2019-01-25	10.01	10.50	10.01	10.41	5286917
2019-01-28	10.30	10.46	10.15	10.26	4231096
2019-01-29	10.31	10.45	10.18	10.31	2198971
2019-01-30	10.37	10.56	10.20	10.56	3615280
2019-01-31	10.53	10.66	9.96	10.06	3889423
2019-02-01	10.10	10.30	9.99	10.21	3436691
2019-02-04	10.14	10.14	9.87	10.05	3553787
2019-02-05	10.09	10.15	9.61	9.66	4709894
2019-02-06	9.62	9.75	9.30	9.32	5612175
2019-02-07	9.29	9.31	8.65	8.73	9177876
2019-02-08	8.69	8.84	8.53	8.83	5606115
2019-02-11	8.87	9.13	8.77	9.04	4524593
2019-02-12	9.18	9.35	9.04	9.27	7405978
2019-02-13	9.21	9.46	8.96	9.07	8328962
2019-02-14	9.01	9.32	8.73	9.07	13912622
2019-02-15	9.13	9.70	9.12	9.61	8591279
2019-02-19	9.60	9.89	9.48	9.66	5867031
2019-02-20	9.70	10.12	9.61	9.84	7385049
2019-02-21	9.88	9.95	9.70	9.73	6189369
2019-02-22	9.81	9.89	9.52	9.64	4870442
2019-02-25	9.63	9.84	9.49	9.66	5341549
2019-02-26	9.65	9.84	9.44	9.47	5243331
2019-02-27	9.36	9.41	8.96	8.99	8452893
2019-02-28	9.02	9.10	8.65	8.66	20036179
2019-03-01	8.78	9.22	8.72	9.15	13558469
2019-03-04	9.15	9.41	9.06	9.18	7560848
2019-03-05	9.13	9.17	8.91	8.99	6379578
2019-03-06	8.88	8.95	8.57	8.60	6027273
2019-03-07	8.59	8.59	8.20	8.30	11297617
2019-03-08	8.18	8.18	7.70	7.81	8891607
2019-03-11	7.78	7.99	7.63	7.98	8421720
2019-03-12	8.10	8.26	8.02	8.17	4923943
2019-03-13	8.24	8.54	8.21	8.33	6765467
2019-03-14	8.40	8.67	8.40	8.58	6468957
2019-03-15	8.50	8.58	8.27	8.42	11009614
2019-03-18	8.48	8.72	8.39	8.69	7183315
2019-03-19	8.60	8.68	8.50	8.54	6392279
2019-03-20	8.49	9.02	8.48	8.86	8008126
2019-03-21	8.83	8.91	8.67	8.74	5457599
2019-03-22	8.65	8.66	8.30	8.39	5203584
2019-03-25	8.39	8.50	8.17	8.39	5588493
2019-03-26	8.49	8.70	8.37	8.51	4718233
2019-03-27	8.46	8.61	8.35	8.43	3322981
2019-03-28	8.45	8.69	8.32	8.66	4119038
2019-03-29	8.75	8.92	8.66	8.83	4604696
2019-04-01	8.92	9.08	8.69	8.72	5721201
2019-04-02	8.74	8.91	8.64	8.65	4798320
2019-04-03	8.70	8.77	8.19	8.20	5734559
2019-04-04	8.21	8.41	8.14	8.41	5832525
2019-04-05	8.45	9.00	8.45	8.98	8048988
2019-04-08	9.04	9.18	8.85	8.97	6162584
2019-04-09	8.95	8.95	8.51	8.55	5429321
2019-04-10	8.57	8.72	8.50	8.56	3740479
2019-04-11	8.51	8.58	8.28	8.33	4385696
2019-04-12	8.56	8.91	8.55	8.69	5336125
2019-04-15	8.65	8.82	8.46	8.59	5128481
2019-04-16	8.64	8.73	8.42	8.69	2837085
2019-04-17	8.70	8.76	8.46	8.49	3584811
2019-04-18	8.49	8.56	8.05	8.09	5736667
2019-04-22	8.17	8.17	7.78	8.04	8751149
2019-04-23	8.07	8.32	7.86	7.90	10933677
2019-04-24	7.90	7.97	7.64	7.65	7485523
2019-04-25	7.66	7.68	7.21	7.26	9951651
2019-04-26	7.22	7.57	7.21	7.47	9640138
2019-04-29	7.45	7.50	7.30	7.49	5514807
2019-04-30	7.51	7.53	7.16	7.25	6922219
2019-05-01	7.28	7.33	7.07	7.13	6334940
2019-05-02	7.30	7.34	6.75	7.22	12474025
2019-05-03	7.27	7.39	7.14	7.17	9728046
2019-05-06	7.08	7.60	7.04	7.54	8834168
2019-05-07	7.48	8.09	7.45	8.00	14042485
2019-05-08	8.04	8.28	7.93	7.99	6329266
2019-05-09	7.91	8.06	7.81	8.00	4320640
2019-05-10	7.97	8.08	7.86	8.04	2493078
2019-05-13	7.90	8.03	7.77	7.84	6821547
2019-05-14	7.90	8.09	7.80	8.06	8586481
2019-05-15	8.00	8.25	7.99	8.24	4309384
2019-05-16	8.26	8.31	7.95	7.98	6796641
2019-05-17	7.90	7.98	7.58	7.62	8959114
2019-05-20	7.60	7.61	7.25	7.28	5600127
2019-05-21	7.29	7.39	7.12	7.39	6370280
2019-05-22	7.28	7.28	6.88	6.90	7826651
2019-05-23	6.90	6.96	6.62	6.89	9658223
2019-05-24	6.96	7.12	6.79	7.08	9475948
2019-05-28	7.05	7.13	6.72	6.75	5330128
2019-05-29	6.70	7.01	6.57	6.97	6986314
2019-05-30	6.85	6.95	6.50	6.55	6671715
2019-05-31	6.40	6.59	6.40	6.57	5743432
2019-06-03	6.60	6.73	6.44	6.70	8231974
2019-06-04	6.76	7.18	6.70	7.05	9682033
2019-06-05	7.03	7.09	6.40	6.60	6945224
2019-06-06	6.57	6.70	6.30	6.46	8016650
2019-06-07	6.45	6.52	6.22	6.45	6176033
2019-06-10	6.45	6.74	6.22	6.25	6654630
2019-06-11	6.30	6.37	6.06	6.08	7655857
2019-06-12	6.07	6.09	5.74	5.76	9594703
2019-06-13	5.91	6.07	5.80	5.88	11698419
2019-06-14	5.85	5.97	5.63	5.70	9099516
2019-06-17	5.64	5.83	5.52	5.70	8222803
2019-06-18	5.76	5.93	5.65	5.72	9837478
2019-06-19	5.69	5.73	5.53	5.58	8075567
2019-06-20	5.67	5.81	5.42	5.47	10963173
2019-06-21	5.46	5.60	5.27	5.58	11688062
2019-06-24	5.54	5.58	5.30	5.37	9232997
2019-06-25	5.38	5.52	5.20	5.40	15291271
2019-06-26	5.38	5.53	5.29	5.48	11416374
2019-06-27	5.44	5.57	5.36	5.38	6756598
2019-06-28	5.38	5.53	5.30	5.53	12575809
2019-07-01	5.60	5.68	5.37	5.39	7082740
2019-07-02	5.41	5.44	5.21	5.26	9864627
2019-07-03	5.30	5.47	5.23	5.45	6179500
2019-07-05	5.44	5.65	5.44	5.54	5882381
2019-07-08	5.47	5.53	5.28	5.30	8341890
2019-07-09	5.37	5.40	5.20	5.39	8260558
2019-07-10	5.41	5.48	5.29	5.44	9843470
2019-07-11	5.45	5.64	5.15	5.16	8952237
2019-07-12	5.20	5.29	5.15	5.20	5656808
2019-07-15	5.19	5.25	4.97	5.11	9614487
2019-07-16	5.10	5.18	4.84	4.92	10310696
2019-07-17	4.90	4.96	4.74	4.75	7586938
2019-07-18	4.72	4.76	4.57	4.72	11134346
2019-07-19	4.73	4.97	4.69	4.91	13480739
2019-07-22	5.00	5.12	4.89	4.97	11865642
2019-07-23	4.96	5.04	4.87	4.99	6711575
2019-07-24	4.98	5.05	4.90	4.92	4538611
2019-07-25	4.93	4.99	4.40	4.49	10724693
2019-07-26	4.45	4.54	4.12	4.13	10629316
2019-07-29	4.12	4.17	3.99	4.04	16803912
2019-07-30	4.03	4.64	3.95	4.54	16893521
2019-07-31	4.59	4.78	4.40	4.61	12548365
2019-08-01	4.63	4.80	4.24	4.51	16462176
2019-08-02	4.60	4.78	4.41	4.65	13351905
2019-08-05	4.52	4.52	4.19	4.39	9363540
2019-08-06	4.35	4.36	4.00	4.13	12389515
2019-08-07	4.05	4.06	3.67	3.78	17550102
2019-08-08	3.94	3.97	3.69	3.76	11387581
2019-08-09	3.77	3.79	3.50	3.53	10901665
2019-08-12	3.52	3.57	3.42	3.55	7726013
2019-08-13	3.57	3.69	3.48	3.52	16569565
2019-08-14	3.45	3.49	3.22	3.35	8697863
2019-08-15	3.30	3.56	3.28	3.44	11193652
2019-08-16	3.43	3.64	3.36	3.61	8866465
2019-08-19	3.62	3.78	3.61	3.75	8306409
2019-08-20	3.67	3.77	3.48	3.60	8036116
2019-08-21	3.62	3.68	3.42	3.47	6186042
2019-08-22	3.45	3.58	3.34	3.34	8088130
2019-08-23	3.30	3.47	3.22	3.26	11290125
2019-08-26	3.30	3.35	3.08	3.12	9353362
2019-08-27	3.14	3.14	2.78	2.80	16021838
2019-08-28	2.84	3.16	2.83	3.11	11660395
2019-08-29	3.13	3.45	3.09	3.37	9507224
2019-08-30	3.35	3.36	3.01	3.17	6877743
2019-09-03	3.14	3.28	3.00	3.22	9139434
2019-09-04	3.27	3.60	3.21	3.54	13145744
2019-09-05	3.60	3.89	3.58	3.70	10928900
2019-09-06	3.55	3.63	3.29	3.53	9916436
2019-09-09	3.55	4.00	3.55	3.87	13115756
2019-09-10	3.99	4.23	3.72	3.78	17100427
2019-09-11	3.82	4.08	3.64	3.87	8656604
2019-09-12	3.81	3.81	3.51	3.54	8728137
2019-09-13	3.57	3.74	3.38	3.61	9920890
2019-09-16	3.99	4.38	3.87	4.30	21584695
2019-09-17	4.20	4.41	3.91	4.21	17368862
2019-09-18	4.14	4.25	3.88	3.92	9533706
2019-09-19	3.99	4.19	3.64	3.80	12720787
2019-09-20	3.82	3.94	3.70	3.82	14624813
2019-09-23	3.77	3.83	3.43	3.56	11337906
2019-09-24	3.55	3.55	3.22	3.36	8201682
2019-09-25	3.33	3.38	3.18	3.29	8145946
2019-09-26	3.26	3.29	2.96	3.12	11400521
2019-09-27	3.06	3.30	2.98	3.28	7890612
2019-09-30	3.22	3.25	2.95	3.02	10367753
2019-10-01	3.02	3.10	2.78	2.89	10289821
2019-10-02	2.89	3.11	2.75	2.79	11934137
2019-10-03	2.74	2.89	2.67	2.85	11432686
2019-10-04	2.80	2.92	2.66	2.90	13697130
2019-10-07	2.88	2.93	2.66	2.67	14279503
2019-10-08	2.64	2.71	2.45	2.46	10369098
2019-10-09	2.53	2.53	2.38	2.46	8146054
2019-10-10	2.48	2.57	2.43	2.47	6225706
2019-10-11	2.51	2.77	2.48	2.73	13620330
2019-10-14	2.69	2.80	2.45	2.79	10599746
2019-10-15	2.74	2.81	2.63	2.65	13195359
2019-10-16	2.65	2.76	2.61	2.65	8934735
2019-10-17	2.64	2.83	2.62	2.80	11495384
2019-10-18	2.79	2.89	2.52	2.55	11533424
2019-10-21	2.54	2.59	2.42	2.57	8350957
2019-10-22	2.58	2.64	2.45	2.55	10508257
2019-10-23	2.54	2.68	2.45	2.56	11006250
2019-10-24	2.58	2.60	2.39	2.47	10388573
2019-10-25	2.45	2.72	2.41	2.71	10816186
2019-10-28	2.75	2.93	2.60	2.60	11013531
2019-10-29	2.63	2.94	2.55	2.84	16671879
2019-10-30	3.20	3.38	2.66	2.70	21530761
2019-10-31	2.76	2.81	2.45	2.50	13791775
2019-11-01	2.52	2.76	2.49	2.67	13544406
2019-11-04	2.83	3.01	2.78	2.94	16083688
2019-11-05	2.97	3.11	2.73	2.76	14053331
2019-11-06	2.75	3.03	2.69	2.76	13386889
2019-11-07	2.82	2.91	2.72	2.86	8406320
2019-11-08	2.82	2.89	2.72	2.86	6441140
2019-11-11	2.75	2.82	2.62	2.62	10656764
2019-11-12	2.65	2.69	2.46	2.53	17011881
2019-11-13	2.51	2.51	2.32	2.37	18303752
2019-11-14	2.39	2.39	2.17	2.22	14625327
2019-11-15	2.22	2.32	2.14	2.25	8997118
2019-11-18	2.20	2.23	1.97	2.03	13100353
2019-11-19	2.03	2.11	1.95	1.97	10251913
2019-11-20	2.04	2.05	1.88	1.94	14164635
2019-11-21	1.95	2.08	1.86	2.04	11447064
2019-11-22	2.06	2.27	2.04	2.17	10797641
2019-11-25	2.14	2.18	2.04	2.09	7865792
2019-11-26	2.08	2.12	1.97	1.99	11031314
2019-11-27	2.03	2.11	2.00	2.10	6304092
2019-11-29	2.06	2.10	1.99	1.99	3838497
2019-12-02	2.00	2.05	1.96	1.96	8682712
2019-12-03	1.94	2.09	1.93	2.02	9354203
2019-12-04	2.06	2.22	2.03	2.17	9506484
2019-12-05	2.21	2.24	2.07	2.10	8531558
2019-12-06	2.10	2.22	2.06	2.19	7650557
2019-12-09	2.48	2.75	2.43	2.57	24143923
2019-12-10	2.58	2.71	2.56	2.68	11811651
2019-12-11	2.66	2.75	2.64	2.66	7294655
2019-12-12	2.65	3.01	2.64	2.92	12506705
2019-12-13	2.97	2.97	2.66	2.69	13719855
2019-12-16	2.68	2.72	2.59	2.68	12371302
2019-12-17	2.66	2.84	2.64	2.81	11825210
2019-12-18	2.78	2.91	2.77	2.87	8658775
2019-12-19	2.87	3.05	2.83	3.00	8371886
2019-12-20	2.98	2.98	2.72	2.75	17016143
2019-12-23	2.74	2.93	2.69	2.91	11514599
2019-12-24	2.93	3.06	2.83	2.87	4319420
2019-12-26	2.93	2.96	2.85	2.89	3973821
2019-12-27	2.89	2.91	2.70	2.70	5329609
2019-12-30	2.73	2.86	2.68	2.75	7682521
2019-12-31	2.72	2.98	2.69	2.85	7469237
2020-01-02	2.88	2.92	2.55	2.59	9496297
2020-01-03	2.76	2.78	2.61	2.68	11055881
2020-01-06	2.73	2.75	2.52	2.62	10088236
2020-01-07	2.62	2.72	2.53	2.68	9602625
2020-01-08	2.70	2.81	2.53	2.55	13175663
2020-01-09	2.50	2.51	2.34	2.40	13006776
2020-01-10	2.40	2.41	2.30	2.37	11663362
2020-01-13	2.36	2.38	2.26	2.35	9778357
2020-01-14	2.36	2.61	2.35	2.55	8185820
2020-01-15	2.50	2.61	2.45	2.54	7664470
2020-01-16	2.56	2.69	2.49	2.51	7359528
2020-01-17	2.55	2.57	2.33	2.39	8928865
2020-01-21	2.35	2.36	2.18	2.21	12324179
2020-01-22	2.19	2.21	2.00	2.05	10605278
2020-01-23	2.02	2.13	1.96	1.97	12090763
2020-01-24	2.00	2.02	1.80	1.91	13313674
2020-01-27	1.87	1.94	1.80	1.84	11653752
2020-01-28	1.86	1.97	1.78	1.91	13301501
2020-01-29	1.98	1.99	1.75	1.75	14500353
2020-01-30	1.72	1.80	1.68	1.75	10388278
2020-01-31	1.70	1.94	1.68	1.85	13925455
2020-02-03	1.87	1.88	1.70	1.74	11525349
2020-02-04	1.79	1.80	1.70	1.70	10720807
2020-02-05	1.74	1.90	1.72	1.87	12914497
2020-02-06	1.88	1.90	1.72	1.83	10573645
2020-02-07	1.79	1.82	1.73	1.75	7690609
2020-02-10	1.72	1.78	1.60	1.68	13482808
2020-02-11	1.70	1.77	1.63	1.70	7980588
2020-02-12	1.79	1.85	1.73	1.77	10468991
2020-02-13	1.78	1.88	1.71	1.76	14550631
2020-02-14	1.75	1.80	1.63	1.65	12711882
2020-02-18	1.64	1.75	1.61	1.72	10341950
2020-02-19	1.75	1.85	1.70	1.80	13204538
2020-02-20	1.83	1.98	1.83	1.84	12404416
2020-02-21	1.82	1.83	1.72	1.76	10521617
2020-02-24	1.68	1.77	1.62	1.66	9393174
2020-02-25	1.68	1.72	1.60	1.65	11359713
2020-02-26	1.67	1.73	1.50	1.53	13319375
2020-02-27	1.41	1.46	1.25	1.37	16574394
2020-02-28	1.27	1.61	1.22	1.60	15251524
2020-03-02	1.68	1.69	1.44	1.47	12882597
2020-03-03	1.50	1.52	1.31	1.35	13865094
2020-03-04	1.40	1.43	1.27	1.31	9695904
2020-03-05	1.28	1.36	1.25	1.35	11794450
2020-03-06	1.26	1.49	1.21	1.38	24061943
2020-03-09	1.24	1.57	1.08	1.10	36297115
2020-03-10	1.24	1.26	0.95	1.18	25594037
2020-03-11	1.17	1.20	1.00	1.04	15012416
2020-03-12	0.92	1.18	0.91	1.10	22958576
2020-03-13	1.14	1.50	0.92	1.26	34974865
2020-03-16	1.05	1.57	1.03	1.20	28625483
2020-03-17	1.20	1.34	1.10	1.25	20926856
2020-03-18	1.19	1.32	1.00	1.04	19380631
2020-03-19	1.08	1.08	0.72	0.91	20673797
2020-03-20	0.91	1.03	0.91	0.95	21023830
2020-03-23	0.95	0.98	0.78	0.81	10502938
2020-03-24	0.93	0.95	0.86	0.91	14002089
2020-03-25	0.98	1.07	0.87	0.99	11346326
2020-03-26	1.00	1.05	0.83	0.91	10222241
2020-03-27	0.88	0.93	0.83	0.83	15470843
2020-03-30	0.83	0.85	0.64	0.74	13219645
2020-03-31	0.80	0.80	0.69	0.71	11903389
2020-04-01	0.70	0.75	0.66	0.67	11706562
2020-04-02	0.69	0.88	0.67	0.71	10799818
2020-04-03	0.72	0.78	0.67	0.77	13418966
2020-04-06	0.76	0.98	0.76	0.94	8303296
2020-04-07	1.02	1.13	0.97	0.98	10671742
2020-04-08	1.07	1.32	1.02	1.31	12622450
2020-04-09	1.37	1.67	1.28	1.47	21017811
2020-04-13	1.66	1.68	1.31	1.42	15575938
2020-04-14	1.46	1.48	1.18	1.26	14528360
2020-04-15	1.18	1.38	1.17	1.38	14242959
2020-04-16	1.43	1.44	1.24	1.24	7827649
2020-04-17	1.30	1.40	1.23	1.38	13012344
2020-04-20	1.32	1.83	1.32	1.71	24920160
2020-04-21	1.85	2.12	1.80	2.09	33162183
2020-04-22	2.30	2.37	2.04	2.15	16137038
2020-04-23	2.15	2.27	2.00	2.18	12975635
2020-04-24	2.16	2.28	2.09	2.25	10581911
2020-04-27	2.20	2.39	1.97	2.38	12028091
2020-04-28	2.42	2.43	2.16	2.21	11632613
2020-04-29	2.13	2.49	2.12	2.46	14725662
2020-04-30	2.84	3.08	2.47	2.98	26664075
2020-05-01	2.93	3.08	2.79	2.80	11878895
2020-05-04	2.84	3.35	2.67	3.34	24197351
2020-05-05	3.46	3.61	3.28	3.32	16672175
2020-05-06	3.31	3.32	2.90	2.98	10951252
2020-05-07	3.06	3.18	2.84	2.93	10261099
2020-05-08	2.93	3.14	2.89	3.13	11235599
2020-05-11	3.08	3.35	3.04	3.15	9465816
2020-05-12	3.14	3.22	2.96	2.96	9487445
2020-05-13	2.87	2.89	2.31	2.54	15246937
2020-05-14	2.51	2.60	2.27	2.47	10830160
2020-05-15	2.50	2.62	2.40	2.50	7095089
2020-05-18	2.69	3.04	2.61	3.03	9806760
2020-05-19	3.06	3.20	2.87	3.00	9629964
2020-05-20	3.10	3.25	3.01	3.06	6122771
2020-05-21	3.04	3.20	2.96	3.11	7861239
2020-05-22	3.11	3.25	3.00	3.22	7190106
2020-05-26	3.35	3.69	3.27	3.54	10078894
2020-05-27	3.65	3.69	3.29	3.48	6354851
2020-05-28	3.47	3.54	3.18	3.19	9077263
2020-05-29	3.19	3.28	2.98	2.99	13100859
2020-06-01	3.00	3.25	3.00	3.18	7182126
2020-06-02	3.18	3.33	3.14	3.19	7471956
2020-06-03	3.23	3.29	3.10	3.13	8618351
2020-06-04	3.10	3.25	2.99	3.20	11710337
2020-06-05	3.34	3.52	3.15	3.22	14902671
2020-06-08	3.25	4.06	3.20	4.04	21711383
2020-06-09	3.75	4.15	3.65	3.93	12065769
2020-06-10	3.96	3.97	3.61	3.61	11676758
2020-06-11	3.32	3.59	3.11	3.12	8787927
2020-06-12	3.33	3.47	3.12	3.28	14089938
2020-06-15	3.02	4.01	3.00	3.77	19511330
2020-06-16	3.95	4.03	3.71	3.86	13379944
2020-06-17	3.86	3.90	3.67	3.77	10411222
2020-06-18	3.74	3.75	3.47	3.51	13862834
2020-06-19	3.60	3.65	3.19	3.20	32481779
2020-06-22	3.21	3.22	2.93	2.95	13427946
2020-06-23	2.98	3.13	2.77	2.83	12478285
2020-06-24	2.77	2.84	2.58	2.59	9489920
2020-06-25	2.59	2.81	2.50	2.62	11191614
2020-06-26	2.61	2.61	2.30	2.34	43054609
2020-06-29	2.41	2.55	2.33	2.51	11183231
2020-06-30	2.49	2.56	2.39	2.54	10396841
2020-07-01	2.51	2.72	2.46	2.63	9843047
2020-07-02	2.70	2.96	2.64	2.95	13925150
2020-07-06	3.15	3.15	2.86	2.96	33561153
2020-07-07	2.93	3.26	2.91	3.04	13592722
2020-07-08	3.04	3.10	2.87	2.92	7693979
2020-07-09	2.89	3.04	2.74	2.74	10404533
2020-07-10	2.72	2.85	2.63	2.84	6241482
2020-07-13	2.86	2.92	2.61	2.62	9065479
2020-07-14	2.62	2.70	2.53	2.66	9132846
2020-07-15	2.78	2.88	2.65	2.85	7515135
2020-07-16	2.83	3.00	2.77	2.85	7157703
2020-07-17	2.86	3.04	2.83	2.85	7452867
2020-07-20	2.83	2.89	2.70	2.71	5258228
2020-07-21	2.77	2.88	2.73	2.79	7910761
2020-07-22	2.75	2.78	2.63	2.69	6164134
2020-07-23	2.69	2.99	2.66	2.88	8920994
2020-07-24	2.87	3.09	2.86	2.90	5994791
2020-07-27	2.93	2.95	2.73	2.79	7347458
2020-07-28	2.79	3.02	2.78	2.83	9446077
2020-07-29	2.85	3.09	2.74	3.08	9602853
2020-07-30	2.84	3.13	2.78	3.00	12182930
2020-07-31	3.01	3.05	2.86	2.96	7749274
2020-08-03	3.09	3.54	3.06	3.40	16482072
2020-08-04	3.50	3.77	3.28	3.71	13509648
2020-08-05	3.78	3.89	3.57	3.77	10351642
2020-08-06	3.78	3.89	3.68	3.73	6137580
2020-08-07	3.75	3.97	3.66	3.93	8532343
2020-08-10	3.96	4.16	3.88	4.04	9322029
2020-08-11	4.30	4.38	3.89	3.90	14298896
2020-08-12	3.95	4.26	3.87	4.12	10589037
2020-08-13	4.08	4.16	3.93	3.98	9848859
2020-08-14	4.01	4.64	3.94	4.43	17916221
2020-08-17	4.42	4.46	4.15	4.40	10198256
2020-08-18	4.17	4.18	3.46	3.62	59919616
2020-08-19	3.64	3.68	3.49	3.65	27713093
2020-08-20	3.57	3.70	3.56	3.62	15009736
2020-08-21	3.60	3.77	3.57	3.66	13528043
2020-08-24	3.69	3.95	3.62	3.80	16988292
2020-08-25	3.87	3.89	3.58	3.71	10958461
2020-08-26	3.75	3.75	3.49	3.49	10419285
2020-08-27	3.56	3.60	3.42	3.51	9802969
2020-08-28	3.54	3.59	3.38	3.50	7778662
2020-08-31	3.42	3.45	3.12	3.22	18725894
2020-09-01	3.19	3.29	3.12	3.13	13467104
2020-09-02	3.10	3.13	2.89	2.90	11903331
2020-09-03	2.90	3.04	2.86	2.92	8457519
2020-09-04	2.99	3.02	2.80	2.94	8075024
2020-09-08	2.88	2.93	2.72	2.72	9136619
2020-09-09	2.80	2.80	2.65	2.76	9934336
2020-09-10	2.76	2.84	2.64	2.65	9905264
2020-09-11	2.69	2.79	2.63	2.71	8639649
2020-09-14	2.74	2.93	2.67	2.89	10663126
2020-09-15	2.89	2.98	2.79	2.83	11055806
2020-09-16	2.85	3.02	2.82	2.91	8951039
2020-09-17	2.78	2.96	2.78	2.91	9332831
2020-09-18	2.91	3.14	2.89	3.11	16580810
2020-09-21	3.05	3.06	2.90	3.02	7684285
2020-09-22	2.97	3.10	2.97	3.02	5953743
2020-09-23	3.04	3.18	2.95	2.95	8389212
2020-09-24	3.06	3.23	2.96	3.11	9758543
2020-09-25	3.09	3.17	2.97	2.97	8471394
2020-09-28	3.01	3.05	2.84	2.96	10012892
2020-09-29	2.93	2.99	2.77	2.87	8289879
2020-09-30	2.82	2.94	2.73	2.75	9088306
2020-10-01	2.76	2.85	2.68	2.70	8893105
2020-10-02	2.61	2.83	2.56	2.79	7786012
2020-10-05	2.82	3.05	2.82	3.04	9988259
2020-10-06	3.08	3.24	3.03	3.11	9596364
2020-10-07	3.16	3.46	3.16	3.41	10886644
2020-10-08	3.47	3.67	3.41	3.65	8238557
2020-10-09	3.74	3.89	3.43	3.71	11816674
2020-10-12	3.72	3.85	3.64	3.74	5118600
2020-10-13	3.79	3.88	3.55	3.55	11559989
2020-10-14	3.51	3.70	3.45	3.51	6632475
2020-10-15	3.47	3.65	3.41	3.62	6743235
2020-10-16	3.66	3.82	3.54	3.55	7521156
2020-10-19	3.62	3.73	3.54	3.66	6783187
2020-10-20	3.76	3.86	3.70	3.80	6410572
2020-10-21	3.94	4.13	3.76	3.77	10605244
2020-10-22	3.79	4.11	3.79	4.03	11835294
2020-10-23	4.03	4.11	3.95	3.99	7583190
2020-10-26	3.96	4.01	3.72	3.72	8767377
2020-10-27	3.74	3.76	3.62	3.66	7922722
2020-10-28	3.57	3.66	3.46	3.48	8804226
2020-10-29	3.45	3.63	3.35	3.59	10135272
2020-10-30	3.60	3.65	3.35	3.40	10380598
2020-11-02	3.44	3.72	3.27	3.64	10135068
2020-11-03	3.68	3.79	3.50	3.58	9637295
2020-11-04	3.53	3.58	3.36	3.37	6993971
2020-11-05	3.37	3.52	3.32	3.32	5329408
2020-11-06	3.35	3.43	3.26	3.28	5543281
2020-11-09	3.54	3.67	3.24	3.51	12417300
2020-11-10	3.54	3.78	3.42	3.73	9984330
2020-11-11	3.80	3.99	3.71	3.79	9289168
2020-11-12	3.75	3.88	3.65	3.70	6796662
2020-11-13	3.80	4.05	3.80	3.99	8465635
2020-11-16	4.08	4.10	3.69	3.92	10512612
2020-11-17	3.81	4.17	3.79	4.08	9744434
2020-11-18	4.08	4.20	3.87	3.88	8717281
2020-11-19	3.82	4.13	3.76	4.08	9946213
2020-11-20	4.09	4.18	3.90	3.97	6680709
2020-11-23	4.07	4.24	4.02	4.21	10372275
2020-11-24	4.30	4.54	4.23	4.39	9135226
2020-11-25	4.35	4.39	4.19	4.33	5430294
2020-11-27	4.32	4.35	4.17	4.19	3202861
2020-11-30	4.21	4.30	3.92	3.92	8374888
2020-12-01	4.02	4.30	3.85	3.86	8471916
2020-12-02	3.86	4.19	3.84	3.93	10697614
2020-12-03	3.95	3.95	3.71	3.79	11662699
2020-12-04	3.84	4.20	3.84	4.20	13326411
2020-12-07	4.14	4.25	3.90	4.07	11420417
2020-12-08	4.27	4.58	4.21	4.31	14937391
2020-12-09	4.44	4.60	4.25	4.39	10355473
2020-12-10	4.39	5.36	4.38	5.21	22584426
2020-12-11	5.23	5.36	4.94	5.15	12138325
2020-12-14	5.31	5.34	4.92	4.94	11287118
2020-12-15	4.96	5.03	4.84	4.98	9568267
2020-12-16	5.03	5.05	4.71	4.76	11440815
2020-12-17	4.87	5.26	4.78	5.17	12801097
2020-12-18	5.16	5.57	5.15	5.48	27645124
2020-12-21	5.23	5.63	5.14	5.52	7726854
2020-12-22	5.53	5.77	5.41	5.41	6906138
2020-12-23	5.46	5.99	5.42	5.83	9856592
2020-12-24	5.87	5.91	5.67	5.75	4666787
2020-12-28	5.61	5.74	5.21	5.22	9006119
2020-12-29	5.27	5.38	5.13	5.26	7500885
2020-12-30	5.27	5.56	5.27	5.52	5718952
2020-12-31	5.47	5.62	5.37	5.45	6115164
2021-01-04	5.57	5.84	5.47	5.65	11290684
2021-01-05	5.79	6.38	5.73	6.08	9949517
2021-01-06	6.17	6.39	6.01	6.35	9395433
2021-01-07	6.39	6.59	6.11	6.21	9706882
2021-01-08	6.15	6.27	5.88	5.98	12890548
2021-01-11	5.88	6.72	5.75	6.67	10854212
2021-01-12	6.95	7.71	6.90	7.61	16747279
2021-01-13	7.60	7.83	7.31	7.36	9445443
2021-01-14	7.51	7.57	7.22	7.28	8906553
2021-01-15	7.20	7.43	7.08	7.26	7089189
2021-01-19	7.31	7.44	6.83	7.06	7621624
2021-01-20	7.10	7.25	6.55	6.75	9120043
2021-01-21	6.70	6.95	6.40	6.52	8844489
2021-01-22	6.42	6.68	6.29	6.67	6229102
2021-01-25	6.79	6.97	6.48	6.86	7599385
2021-01-26	7.10	7.21	6.86	7.02	7941591
2021-01-27	6.84	8.03	6.71	7.54	15153454
2021-01-28	7.65	7.92	7.06	7.61	15080014
2021-01-29	7.49	7.86	6.88	6.94	11225303
2021-02-01	7.23	7.50	7.04	7.22	8518007
2021-02-02	7.47	7.52	7.00	7.01	6768108
2021-02-03	7.06	7.27	6.96	7.24	13164199
2021-02-04	7.34	7.43	7.11	7.24	7350704
2021-02-05	7.42	7.67	7.24	7.54	8536687
2021-02-08	7.69	8.15	7.66	8.08	8797699
2021-02-09	7.97	8.24	7.76	8.07	7274276
2021-02-10	8.20	8.63	7.90	8.40	9296614
2021-02-11	8.48	8.50	7.96	8.11	8492655
2021-02-12	7.96	9.01	7.92	9.00	13771131
2021-02-16	9.47	10.04	8.95	9.49	16853125
2021-02-17	9.60	9.95	9.31	9.78	13149697
2021-02-18	9.30	9.32	8.19	8.96	28209504
2021-02-19	9.25	9.38	8.70	8.96	14262870
2021-02-22	9.03	9.33	8.74	8.76	11406482
2021-02-23	8.64	9.05	8.03	8.92	9783895
2021-02-24	9.00	9.72	8.87	9.54	8539058
2021-02-25	9.56	9.91	9.11	9.25	8644877
2021-02-26	9.24	9.46	8.78	9.00	6967785
2021-03-01	9.25	9.85	9.17	9.80	7945538
2021-03-02	9.79	10.01	9.43	9.51	8269345
2021-03-03	9.65	10.00	9.56	9.57	6500222
2021-03-04	9.57	10.16	9.34	9.82	10484014
2021-03-05	10.09	10.30	9.45	9.88	10305920
2021-03-08	9.95	10.17	9.66	9.72	7173693
2021-03-09	9.78	9.87	9.22	9.24	6927622
2021-03-10	9.30	10.48	9.27	10.34	10924539
2021-03-11	10.45	10.69	10.25	10.56	6887100
2021-03-12	10.51	10.61	10.05	10.24	7067218
2021-03-15	10.21	10.49	9.90	10.09	5523586
2021-03-16	9.91	10.12	9.79	9.93	6566967
2021-03-17	9.81	10.34	9.76	10.25	7442912
2021-03-18	10.13	10.20	9.09	9.28	9682090
2021-03-19	9.29	9.89	9.16	9.81	15058514
2021-03-22	9.80	10.15	9.59	10.02	6943985
2021-03-23	9.65	9.77	9.15	9.19	9325649
2021-03-24	9.38	9.57	9.10	9.12	7909243
2021-03-25	8.80	9.90	8.64	9.85	8762753
2021-03-26	10.10	10.56	9.95	10.47	9267816
2021-03-29	10.33	10.62	10.05	10.06	5292696
2021-03-30	10.00	10.10	9.64	9.87	5935389
2021-03-31	9.90	10.40	9.71	10.20	5807821
2021-04-01	10.38	10.94	10.32	10.86	8334379
2021-04-05	10.75	10.84	10.12	10.13	7059034
2021-04-06	10.22	10.67	10.21	10.34	4850463
2021-04-07	10.36	10.44	10.11	10.27	4168103
2021-04-08	10.10	10.14	9.40	9.59	9482668
2021-04-09	9.55	9.64	9.14	9.19	7311857
2021-04-12	9.38	9.54	8.96	9.01	6773953
2021-04-13	9.11	9.19	8.89	8.96	5808805
2021-04-14	9.12	9.90	9.08	9.47	6553873
2021-04-15	9.41	9.61	9.21	9.52	6253032
2021-04-16	9.56	9.58	9.30	9.36	4438054
2021-04-19	9.37	9.66	9.31	9.38	4567464
2021-04-20	9.32	9.38	8.85	9.02	6620233
2021-04-21	8.83	9.32	8.82	9.02	4441406
2021-04-22	9.12	9.44	9.01	9.16	5835048
2021-04-23	9.18	9.36	8.92	9.00	8727587
2021-04-26	8.92	9.67	8.82	9.50	9692226
2021-04-27	9.56	9.90	9.52	9.88	5569308
2021-04-28	9.95	10.38	9.79	10.17	7847829
2021-04-29	10.42	10.46	9.18	9.25	12362654
2021-04-30	9.05	9.59	8.81	9.02	9108192
2021-05-03	9.10	9.86	9.04	9.79	7966876
2021-05-04	9.82	10.36	9.50	10.31	8491733
2021-05-05	10.41	10.45	10.08	10.41	4501100
2021-05-06	10.45	10.50	10.09	10.48	6402697
2021-05-07	10.35	10.83	10.22	10.81	7203711
2021-05-10	10.99	11.40	10.76	11.01	10597651
2021-05-11	10.91	11.64	10.85	11.47	11157990
2021-05-12	11.58	11.80	11.07	11.13	10222945
2021-05-13	10.95	11.21	10.59	10.82	8401541
2021-05-14	11.03	11.91	10.98	11.84	7897324
2021-05-17	11.95	12.68	11.82	12.67	9291169
2021-05-18	12.50	12.81	12.24	12.52	7642324
2021-05-19	12.24	12.99	12.22	12.92	10386149
2021-05-20	12.96	13.19	12.40	12.72	6065808
2021-05-21	13.00	13.20	12.74	12.76	5420257
2021-05-24	12.80	12.87	12.38	12.74	4851084
2021-05-25	12.72	12.85	12.26	12.28	4088162
2021-05-26	12.27	12.74	12.26	12.68	3551553
2021-05-27	12.65	13.08	12.65	12.92	5014257
2021-05-28	13.00	13.13	12.80	12.91	3974790
2021-06-01	13.30	13.70	13.26	13.45	10405449
2021-06-02	13.50	13.63	13.00	13.01	8997104
2021-06-03	12.95	13.31	12.69	13.06	6169181
2021-06-04	13.21	13.25	12.63	13.04	4224599
2021-06-07	13.00	13.60	12.96	13.47	4939625
2021-06-08	13.45	13.88	13.20	13.62	5914784
2021-06-09	13.52	13.93	13.37	13.74	4757782
2021-06-10	13.86	13.95	13.28	13.30	5303127
2021-06-11	13.55	14.11	13.45	14.10	4749621
2021-06-14	14.11	14.35	13.61	13.74	5397319
2021-06-15	13.85	13.99	13.47	13.84	3955383
2021-06-16	13.70	13.99	13.33	13.93	5139494
2021-06-17	14.15	14.20	12.85	13.13	6554041
2021-06-18	13.01	13.58	12.81	13.21	11334165
2021-06-21	13.37	13.77	12.82	13.72	5971424
2021-06-22	13.66	13.85	13.40	13.80	4093067
2021-06-23	13.96	14.58	13.93	14.14	5089747
2021-06-24	14.11	14.83	14.06	14.68	4928558
2021-06-25	14.79	15.35	14.65	15.06	12584989
2021-06-28	15.12	15.12	14.17	14.49	6013161
2021-06-29	14.96	15.16	14.49	14.68	4186889
2021-06-30	14.71	15.10	14.67	15.03	4406674
2021-07-01	15.35	15.54	14.62	15.06	7392413
2021-07-02	14.87	14.97	14.60	14.63	4784586
2021-07-06	14.60	14.69	13.93	14.13	4638967
2021-07-07	13.98	14.32	13.48	13.98	5519504
2021-07-08	13.85	14.77	13.68	14.48	5779351
2021-07-09	14.68	15.28	14.56	15.22	6376727
2021-07-12	14.96	15.00	14.39	14.57	5734206
2021-07-13	14.72	15.01	14.58	14.62	4781078
2021-07-14	14.55	14.91	14.14	14.27	8718322
2021-07-15	14.34	14.51	13.88	14.06	4809670
2021-07-16	14.21	14.26	13.16	13.24	6423486
2021-07-19	12.60	13.04	12.29	12.54	9657018
2021-07-20	12.54	13.21	12.41	13.07	6053526
2021-07-21	13.47	14.18	13.39	13.91	5750085
2021-07-22	13.93	13.94	13.39	13.66	4167029
2021-07-23	13.73	13.79	13.12	13.68	6863892
2021-07-26	13.70	14.63	13.70	14.62	5190035
2021-07-27	14.64	14.64	13.60	13.89	6599049
2021-07-28	14.00	14.25	13.53	13.81	6604865
2021-07-29	13.33	13.98	12.77	13.61	9569234
2021-07-30	13.51	13.75	13.27	13.60	6360806
2021-08-02	13.65	14.00	13.05	13.05	6831742
2021-08-03	13.00	13.66	12.72	13.47	4799332
2021-08-04	13.21	13.81	13.08	13.27	4671594
2021-08-05	13.34	13.85	13.23	13.24	3703751
2021-08-06	13.26	13.75	13.24	13.62	4663590
2021-08-09	13.57	13.90	13.33	13.35	7342619
2021-08-10	13.54	14.00	13.40	13.78	4672751
2021-08-11	13.65	13.80	13.17	13.80	5733614
2021-08-12	13.80	14.18	13.30	13.49	6478438
2021-08-13	13.36	13.47	12.55	12.61	6233084
2021-08-16	12.50	12.81	12.16	12.57	5768038
2021-08-17	12.47	12.95	12.36	12.68	5576425
2021-08-18	12.64	12.85	11.89	11.99	7881558
2021-08-19	11.71	11.87	10.91	11.38	11457147
2021-08-20	11.33	11.67	11.19	11.62	7812873
2021-08-23	12.01	12.43	11.88	12.22	6849489
2021-08-24	12.41	12.49	12.18	12.39	4876926
2021-08-25	12.48	13.11	12.28	12.85	4562253
2021-08-26	12.80	13.17	12.68	12.86	5783131
2021-08-27	13.07	14.16	13.05	13.84	7585387
2021-08-30	13.85	14.20	13.49	13.69	7314268
2021-08-31	13.57	13.97	13.42	13.72	5091128
2021-09-01	13.70	14.78	13.58	14.68	7831199
2021-09-02	14.85	15.76	14.75	15.42	10231606
2021-09-03	15.47	16.49	15.26	16.28	8153092
2021-09-07	16.17	16.38	15.69	15.94	6150582
2021-09-08	16.24	16.87	15.98	16.00	8210710
2021-09-09	15.76	16.34	15.54	16.05	6140018
2021-09-10	16.23	16.53	15.91	15.93	5632568
2021-09-13	16.34	17.03	16.29	16.52	8119606
2021-09-14	16.65	16.75	15.94	16.08	6710994
2021-09-15	16.74	17.85	16.50	17.74	7868522
2021-09-16	17.29	17.36	16.64	17.04	5239596
2021-09-17	17.04	17.38	16.71	16.71	9340697
2021-09-20	16.05	16.66	15.94	16.34	6059517
2021-09-21	16.62	16.70	15.74	16.43	5222815
2021-09-22	16.80	17.10	16.53	16.66	5776923
2021-09-23	16.90	17.95	16.86	17.85	5929082
2021-09-24	17.60	18.19	17.51	17.61	6271976
2021-09-27	18.42	19.47	18.31	19.11	10376822
2021-09-28	19.44	19.44	18.36	18.47	7851861
2021-09-29	18.27	18.77	18.02	18.61	7172951
2021-09-30	18.69	19.07	18.16	18.81	8485926
2021-10-01	18.84	19.58	18.56	19.18	6805314
2021-10-04	19.77	21.25	19.55	20.42	11647684
2021-10-05	21.01	21.12	19.70	20.76	11134843
2021-10-06	20.25	20.45	19.56	19.75	8941337
2021-10-07	19.82	20.44	19.47	20.34	6402592
2021-10-08	20.58	21.18	20.12	20.53	5001453
2021-10-11	20.90	21.18	19.79	19.82	7726127
2021-10-12	19.82	20.07	18.90	19.49	8767248
2021-10-13	19.36	19.80	18.99	19.29	4682957
2021-10-14	19.70	20.03	19.37	19.58	7408918
2021-10-15	19.90	20.19	19.54	19.59	5290392
2021-10-18	20.28	21.17	19.57	19.81	8260807
2021-10-19	19.76	20.50	19.41	20.30	6265015
2021-10-20	20.13	20.83	19.74	20.74	5385840
2021-10-21	20.55	20.61	19.52	19.58	6709192
2021-10-22	19.95	20.29	19.58	20.27	5478835
2021-10-25	20.76	21.60	20.73	21.43	7622829
2021-10-26	21.39	21.71	20.73	20.75	5084304
2021-10-27	20.49	21.01	19.80	20.03	7234030
2021-10-28	19.75	20.52	19.05	20.36	9568604
2021-10-29	20.30	20.60	19.34	19.87	6117763
2021-11-01	20.15	21.00	20.07	20.38	6322445
2021-11-02	20.30	21.11	20.26	20.94	5677149
2021-11-03	20.45	21.39	20.27	21.09	7835036
2021-11-04	21.61	21.99	20.33	20.57	5822311
2021-11-05	20.77	21.09	20.54	20.99	3662944
2021-11-08	21.00	21.50	20.60	20.71	5384922
2021-11-09	20.73	20.83	19.54	20.33	5915232
2021-11-10	20.11	20.24	18.14	19.00	9510219
2021-11-11	19.29	19.84	19.20	19.52	5189732
2021-11-12	19.20	19.62	19.12	19.26	5142970
2021-11-15	19.43	19.97	18.90	19.63	4830325
2021-11-16	19.80	20.17	19.48	20.02	5613887
2021-11-17	19.71	20.07	18.99	19.24	4962642
2021-11-18	19.67	20.00	18.81	19.11	5287814
2021-11-19	18.39	18.71	18.00	18.18	9024516
2021-11-22	18.19	18.62	17.92	18.02	6523624
2021-11-23	18.51	18.98	18.24	18.74	5339825
2021-11-24	18.29	19.07	18.27	18.97	3269933
2021-11-26	17.56	18.54	17.46	18.39	6180304
2021-11-29	18.55	18.91	17.93	18.57	5667193
2021-11-30	18.23	18.37	16.99	17.56	8907553
2021-12-01	17.92	18.10	15.80	15.83	10968789
2021-12-02	15.81	16.78	15.58	16.37	8836399
2021-12-03	16.88	17.01	15.79	16.31	6760751
2021-12-06	16.00	16.69	15.38	16.32	6919447
2021-12-07	16.79	17.42	16.69	17.04	7082164
2021-12-08	17.39	17.61	17.17	17.22	4969080
2021-12-09	17.25	17.49	16.89	17.24	5498401
2021-12-10	17.49	17.67	16.81	17.41	5457062
2021-12-13	17.22	17.48	16.56	16.60	5307477
2021-12-14	16.40	16.74	16.25	16.32	3989494
2021-12-15	16.42	17.22	16.28	17.12	8354751
2021-12-16	17.36	18.17	17.36	17.50	6661875
2021-12-17	17.21	17.56	16.93	17.11	8471214
2021-12-20	16.74	17.08	16.19	17.01	5670891
2021-12-21	17.35	18.25	17.21	18.07	6030970
2021-12-22	18.27	18.40	17.77	18.11	4195991
2021-12-23	18.11	18.40	17.95	18.06	3149527
2021-12-27	18.16	19.08	17.86	19.07	3724839
2021-12-28	19.07	19.27	18.61	18.77	3500244
2021-12-29	18.85	19.10	18.58	18.71	3883041
2021-12-30	18.72	18.87	17.76	17.80	4034675
2021-12-31	17.85	17.86	17.30	17.50	4864590
2022-01-03	17.33	18.03	17.25	17.73	5512597
2022-01-04	17.74	18.54	17.72	18.07	6771193
2022-01-05	18.28	18.75	17.26	17.32	8219932
2022-01-06	17.89	18.46	17.33	18.28	6726281
2022-01-07	18.36	18.82	18.18	18.44	4932099
2022-01-10	19.13	19.50	18.52	19.26	8133737
2022-01-11	19.10	19.53	18.41	19.34	9322998
2022-01-12	19.67	20.90	19.54	20.76	10344526
2022-01-13	20.27	20.74	19.84	19.94	6166431
2022-01-14	19.75	20.14	19.65	20.03	5302376
2022-01-18	20.28	20.39	19.20	19.22	7605513
2022-01-19	19.20	19.41	18.69	18.74	5606814
2022-01-20	18.44	18.86	17.46	17.47	8458554
2022-01-21	17.46	17.65	16.79	16.97	10950768
2022-01-24	16.50	17.64	15.98	17.61	11231933
2022-01-25	17.17	18.43	16.97	18.23	8387429
2022-01-26	18.83	19.40	18.17	18.39	7905581
2022-01-27	18.99	19.03	17.61	18.53	11618611
2022-01-28	19.04	19.83	18.62	19.62	10397099
2022-01-31	19.60	19.90	19.12	19.53	8361545
2022-02-01	19.37	20.79	19.11	20.09	13239948
2022-02-02	20.57	22.03	20.15	21.91	14177174
2022-02-03	20.82	21.59	20.76	20.89	8429978
2022-02-04	20.87	21.69	20.66	20.94	7451671
2022-02-07	20.63	20.90	20.08	20.43	6761265
2022-02-08	20.43	20.43	19.52	19.71	7819637
2022-02-09	19.46	19.75	19.13	19.31	7766805
2022-02-10	19.01	20.15	18.94	19.51	10098107
2022-02-11	19.55	20.28	19.40	20.16	7688664
2022-02-14	20.21	20.56	19.81	20.14	8419039
2022-02-15	19.82	20.46	19.52	20.45	7912792
2022-02-16	20.77	21.25	19.88	20.22	9253171
2022-02-17	20.32	21.31	19.38	20.75	13279675
2022-02-18	20.52	22.36	20.40	21.68	11789915
2022-02-22	22.50	22.64	20.24	20.37	11077132
2022-02-23	20.62	22.43	20.55	22.02	11154725
2022-02-24	22.42	22.82	21.68	22.53	14194872
2022-02-25	22.43	22.66	21.92	22.65	7638951
2022-02-28	22.72	23.13	22.34	22.93	10309518
2022-03-01	23.40	24.19	23.24	23.89	11125187
2022-03-02	24.35	24.71	23.95	24.34	8748890
2022-03-03	24.03	24.49	23.66	23.98	6894614
2022-03-04	24.25	25.53	24.06	25.42	9545100
2022-03-07	25.54	27.13	25.13	26.25	12887070
2022-03-08	26.59	26.99	25.55	26.05	11590288
2022-03-09	25.10	26.41	24.71	26.32	10649971
2022-03-10	26.47	26.97	26.10	26.58	9173494
2022-03-11	26.04	27.31	25.95	26.67	7296270
2022-03-14	26.03	26.20	24.85	25.34	11104097
2022-03-15	24.45	25.31	24.25	25.13	7677563
2022-03-16	25.20	25.39	24.47	25.11	6602207
2022-03-17	25.78	26.10	25.42	25.69	7221774
2022-03-18	26.00	26.18	25.45	25.60	9366415
2022-03-21	26.25	27.07	26.04	26.49	7093007
2022-03-22	26.73	27.15	26.04	27.14	8239441
2022-03-23	27.42	28.72	27.13	28.64	9488765
2022-03-24	28.65	29.75	28.39	29.02	7145735
2022-03-25	29.02	31.27	28.98	31.24	9758184
2022-03-28	30.41	31.28	30.20	31.07	6463866
2022-03-29	29.79	30.95	29.30	30.87	7718516
2022-03-30	31.58	31.85	30.38	30.49	5859600
2022-03-31	30.61	31.70	30.46	30.53	8123018
2022-04-01	30.37	31.58	30.36	31.07	5057336
2022-04-04	31.49	31.84	30.57	31.08	4465040
2022-04-05	31.65	32.36	30.40	30.42	6226928
2022-04-06	30.93	32.62	30.67	31.62	8693106
2022-04-07	32.01	32.33	30.60	31.52	7009818
2022-04-08	31.93	33.52	31.91	33.14	6962644
2022-04-11	33.14	33.23	32.38	32.77	5911852
2022-04-12	33.38	34.22	33.11	33.23	6947469
2022-04-13	33.92	34.75	33.48	34.62	6609229
2022-04-14	34.60	35.86	34.28	35.28	6056791
2022-04-18	35.77	37.34	35.66	36.28	8306804
2022-04-19	35.75	36.00	34.64	35.61	7818193
2022-04-20	36.24	36.77	35.22	36.39	5874783
2022-04-21	36.80	37.00	34.11	34.31	6637614
2022-04-22	34.11	34.87	32.54	32.86	6657743
2022-04-25	31.82	32.75	30.85	32.48	9739926
2022-04-26	32.80	33.75	32.30	32.57	8479680
2022-04-27	32.92	33.91	31.90	33.51	8372354
2022-04-28	34.00	36.92	32.22	35.87	17316868
2022-04-29	35.75	36.61	34.67	35.20	9098274
2022-05-02	34.80	35.73	33.64	35.16	9566083
2022-05-03	35.52	38.25	35.51	37.24	10194609
2022-05-04	38.07	38.95	37.18	38.66	9306786
2022-05-05	38.93	39.24	35.59	37.70	8103870
2022-05-06	37.80	38.14	36.21	36.99	7016164
2022-05-09	36.01	36.03	32.38	32.84	11522305
2022-05-10	32.81	33.65	30.94	32.71	10861202
2022-05-11	33.22	34.90	32.95	33.06	9150828
2022-05-12	32.54	33.33	31.32	32.18	8187613
2022-05-13	32.68	33.15	32.17	32.28	7122672
2022-05-16	33.00	34.83	32.90	33.94	7037345
2022-05-17	34.50	36.82	34.18	36.27	9057814
2022-05-18	36.30	36.36	34.01	34.80	12952816
2022-05-19	33.92	36.22	33.49	35.17	8987140
2022-05-20	35.26	35.91	34.16	35.28	7776819
2022-05-23	35.53	39.50	35.53	39.37	12472126
2022-05-24	38.62	40.12	38.22	40.05	11218445
2022-05-25	40.51	41.81	40.17	41.69	9090602
2022-05-26	41.89	44.50	41.78	42.96	9237931
2022-05-27	42.40	44.78	42.04	44.74	6300233
2022-05-31	45.50	46.68	42.32	42.88	9234120
2022-06-01	43.72	45.22	43.15	44.49	5892390
2022-06-02	44.37	45.42	44.04	45.09	6246601
2022-06-03	45.23	45.51	44.17	44.96	4445090
2022-06-06	45.70	46.40	44.93	46.23	6209956
2022-06-07	45.93	48.52	45.57	48.31	6089969
2022-06-08	48.58	48.80	45.84	46.93	7943331
2022-06-09	46.03	46.85	44.85	46.02	6392248
2022-06-10	45.09	45.96	43.65	45.08	6668656
2022-06-13	43.30	43.96	41.37	42.59	7084546
2022-06-14	42.88	43.16	36.80	38.04	16997511
2022-06-15	38.65	40.01	37.74	38.95	8625786
2022-06-16	38.50	39.62	36.24	36.92	9981543
2022-06-17	36.65	36.89	32.81	34.38	17147649
2022-06-21	35.01	35.45	33.74	34.71	8999235
2022-06-22	32.92	34.13	32.24	33.40	7215334
2022-06-23	33.49	33.80	29.87	30.74	12320725
2022-06-24	31.14	33.07	30.55	32.27	41902211
2022-06-27	32.63	34.84	31.93	34.05	8494653
2022-06-28	34.99	35.49	33.81	34.89	6767699
2022-06-29	35.36	35.76	33.20	33.48	6381696
2022-06-30	32.69	33.53	29.50	30.65	11383421
2022-07-01	31.08	31.46	29.97	30.74	9526261
2022-07-05	30.52	30.85	28.27	29.23	11127650
2022-07-06	28.89	29.88	27.58	28.83	10130881
2022-07-07	29.76	32.35	29.76	31.79	8603183
2022-07-08	32.14	32.15	30.71	31.00	6471533
2022-07-11	31.89	32.83	30.87	31.37	6433470
2022-07-12	30.05	31.20	29.76	30.66	4723487
2022-07-13	30.26	33.72	30.26	32.99	8530267
2022-07-14	31.58	32.14	30.63	31.82	8462146
2022-07-15	32.29	32.79	31.33	32.69	6117744
2022-07-18	33.70	35.04	33.47	33.64	7603752
2022-07-19	33.27	34.96	33.20	34.88	5144755
2022-07-20	34.49	36.91	34.28	36.70	5901769
2022-07-21	35.55	36.83	34.72	36.83	6005277
2022-07-22	37.09	37.92	36.53	36.74	5903114
2022-07-25	37.50	39.21	36.79	39.17	6149622
2022-07-26	40.08	40.36	38.52	39.34	7792845
2022-07-27	39.44	40.35	38.45	39.89	6586468
2022-07-28	40.02	40.15	37.52	38.58	9106697
2022-07-29	39.54	40.95	39.08	39.64	5841267
2022-08-01	38.56	39.52	37.95	39.29	5576821
2022-08-02	39.26	39.90	37.54	37.68	5438849
2022-08-03	38.05	38.52	36.09	37.90	7426809
2022-08-04	37.35	38.27	35.53	35.75	6853916
2022-08-05	35.00	38.00	34.96	36.67	5192144
2022-08-08	36.27	37.18	35.43	36.02	5663431
2022-08-09	36.98	38.06	36.80	37.35	5350194
2022-08-10	37.27	38.17	36.30	37.80	5717600
2022-08-11	38.77	40.60	38.53	40.31	6817405
2022-08-12	40.29	40.46	39.67	40.26	3018265
2022-08-15	38.37	39.19	37.21	38.92	6366588
2022-08-16	40.86	42.16	39.80	40.55	8274976
2022-08-17	41.26	41.98	39.59	40.24	7352636
2022-08-18	40.77	42.47	40.60	42.43	7857210
2022-08-19	41.97	43.19	41.75	41.87	5308211
2022-08-22	42.63	44.08	41.75	43.26	7372539
2022-08-23	44.08	45.33	41.85	42.23	9910292
2022-08-24	42.32	43.36	41.75	43.09	5512996
2022-08-25	43.28	43.28	41.87	42.41	5082778
2022-08-26	42.55	43.99	42.25	42.25	4457768
2022-08-29	41.54	43.26	41.43	42.04	5564321
2022-08-30	41.00	41.00	38.47	38.63	10101990
2022-08-31	37.43	40.61	37.39	40.08	7685251
2022-09-01	39.51	39.93	38.74	38.87	4688776
2022-09-02	39.66	39.94	38.52	39.52	5541197
2022-09-06	39.07	39.77	38.02	38.03	5866258
2022-09-07	37.25	38.31	36.81	37.90	5916419
2022-09-08	38.17	39.45	37.55	39.28	4960122
2022-09-09	40.06	40.47	39.49	40.08	3989723
2022-09-12	40.50	41.35	39.56	41.30	4956255
2022-09-13	40.48	41.39	39.70	39.86	4450339
2022-09-14	41.01	42.39	40.81	41.87	7991149
2022-09-15	40.50	41.20	39.66	39.76	5435082
2022-09-16	39.27	39.28	36.57	37.55	9788992
2022-09-19	36.30	37.79	36.30	37.52	4516212
2022-09-20	37.32	37.64	36.55	37.21	3883207
2022-09-21	38.24	38.36	35.79	35.83	5486033
2022-09-22	36.37	36.44	33.10	33.59	11580802
2022-09-23	32.01	32.34	30.09	30.73	11636212
2022-09-26	30.34	30.74	29.23	29.30	7640144
2022-09-27	29.93	30.73	29.22	29.53	6569329
2022-09-28	29.72	31.17	29.27	30.77	8059524
2022-09-29	30.22	30.52	28.99	30.33	6663667
2022-09-30	29.75	31.04	29.75	30.53	6294232
2022-10-03	30.60	31.66	30.34	31.09	11496373
2022-10-04	31.99	33.35	31.71	33.17	7088883
2022-10-05	32.86	34.18	31.75	33.64	4756289
2022-10-06	33.41	34.21	32.33	32.34	4609309
2022-10-07	32.29	33.41	31.85	32.32	4246879
2022-10-10	32.75	34.11	32.51	33.14	8413753
2022-10-11	32.64	34.84	32.36	33.65	7106906
2022-10-12	33.65	34.93	33.40	34.32	5059021
2022-10-13	33.66	35.97	33.57	35.76	5240877
2022-10-14	35.17	36.09	33.71	34.01	6760343
2022-10-17	33.79	34.49	32.76	33.93	7865991
2022-10-18	35.55	36.87	35.21	35.80	19956175
2022-10-19	35.46	36.83	35.43	36.80	50900150
2022-10-20	36.86	37.09	34.82	34.97	10000321
2022-10-21	34.27	34.31	32.02	33.47	12941407
2022-10-24	33.55	33.90	32.65	33.09	6893700
2022-10-25	33.21	35.70	32.74	35.37	6828906
2022-10-26	35.31	36.21	35.13	35.47	7730148
2022-10-27	35.32	37.29	34.61	35.78	14320185
2022-10-28	35.86	37.00	34.20	35.20	7292744
2022-10-31	36.13	38.12	35.85	36.66	9058679
2022-11-01	37.00	37.57	35.68	36.04	5970210
2022-11-02	36.47	37.07	35.27	35.44	6583358
2022-11-03	35.10	36.15	34.54	35.40	5236638
2022-11-04	36.33	37.51	35.91	37.22	5740571
2022-11-07	38.56	40.19	38.45	39.33	6608876
2022-11-08	38.27	38.80	37.23	38.63	6357663
2022-11-09	37.65	38.17	35.64	35.73	6285038
2022-11-10	36.75	37.80	35.92	37.63	4557289
2022-11-11	38.12	38.49	36.70	37.24	7846566
2022-11-14	38.00	38.38	36.10	36.12	6968209
2022-11-15	36.21	37.37	35.67	37.34	4503531
2022-11-16	36.42	36.62	35.07	35.44	5702421
2022-11-17	35.13	35.34	34.63	35.30	5135235
2022-11-18	34.25	34.67	33.52	34.17	6515550
2022-11-21	33.80	34.44	33.27	34.35	6600450
2022-11-22	34.79	36.61	34.79	36.61	5713677
2022-11-23	37.68	38.70	37.07	37.54	7628294
2022-11-25	37.50	37.99	37.05	37.27	1723638
2022-11-28	36.07	36.78	35.82	35.89	4722651
2022-11-29	36.37	37.07	36.10	36.93	4068800
2022-11-30	37.01	37.35	35.66	36.55	4459557
2022-12-01	37.25	37.33	35.18	35.35	4164572
2022-12-02	34.88	35.20	34.20	34.42	5184401
2022-12-05	33.92	34.31	31.31	31.84	8595746
2022-12-06	31.70	32.23	30.72	30.98	5967463
2022-12-07	31.09	31.67	30.88	31.42	6177855
2022-12-08	32.00	32.29	30.94	31.11	10171500
2022-12-09	31.54	32.60	31.44	31.81	5632118
2022-12-12	32.93	33.99	32.78	33.10	5830922
2022-12-13	34.20	34.53	33.67	33.97	6204425
2022-12-14	33.91	34.26	33.38	33.62	5861238
2022-12-15	33.40	34.66	33.30	34.44	4846434
2022-12-16	33.50	34.14	32.99	33.95	11145135
2022-12-19	33.39	33.87	32.81	33.04	5206227
2022-12-20	32.37	33.30	32.29	33.24	4541093
2022-12-21	34.19	34.66	33.40	34.65	4308173
2022-12-22	34.26	34.65	31.81	32.55	5879982
2022-12-23	32.65	33.96	32.23	33.93	3440749
2022-12-27	34.10	34.42	33.69	34.12	2765632
2022-12-28	33.38	33.38	30.77	30.78	8156013
2022-12-29	30.50	31.28	30.34	30.90	5784323
2022-12-30	30.57	31.02	30.21	30.99	5277598
2023-01-03	29.95	30.47	28.23	28.42	10349521
2023-01-04	28.07	29.89	28.00	29.35	5970506
2023-01-05	28.82	29.24	27.63	27.83	8779341
2023-01-06	27.90	28.71	27.81	28.20	6045222
2023-01-09	29.32	30.21	28.96	29.41	5611843
2023-01-10	28.95	29.31	28.42	29.00	3798515
2023-01-11	29.23	29.28	28.12	28.76	7070791
2023-01-12	29.38	30.35	29.20	29.95	5656484
2023-01-13	29.56	29.75	28.96	29.74	5829335
2023-01-17	30.65	30.83	29.98	30.11	5548319
2023-01-18	29.70	30.35	28.73	28.74	6042795
2023-01-19	28.73	29.38	28.34	29.10	5172353
2023-01-20	29.30	29.81	28.95	29.40	5632773
2023-01-23	29.84	30.60	29.40	30.52	4499408
2023-01-24	30.55	30.55	29.44	30.04	4777715
2023-01-25	29.53	29.73	28.71	29.26	3565100
2023-01-26	29.00	29.30	27.92	29.18	6393806
2023-01-27	29.41	30.25	29.07	29.28	3849630
2023-01-30	28.50	28.99	28.16	28.18	5308164
2023-01-31	28.33	28.86	28.03	28.84	4303161
2023-02-01	28.35	28.65	27.31	27.92	7017430
2023-02-02	28.08	29.02	27.58	28.15	6623776
2023-02-03	28.10	28.59	27.45	27.48	6235677
2023-02-06	27.40	27.62	25.87	26.39	9993217
2023-02-07	26.80	27.37	26.38	27.19	6903014
2023-02-08	27.16	27.28	26.13	26.63	5306682
2023-02-09	26.78	27.65	26.65	26.83	7135653
2023-02-10	27.42	28.36	27.28	28.33	6009202
2023-02-13	27.85	28.24	27.51	28.02	4952776
2023-02-14	28.07	28.89	27.84	28.42	5115525
2023-02-15	27.86	28.30	27.23	27.91	5945351
2023-02-16	27.87	28.65	27.36	27.54	5560563
2023-02-17	26.83	26.83	25.12	25.23	8650807
2023-02-21	25.00	25.15	24.09	24.18	8672727
2023-02-22	24.23	25.46	24.09	24.90	6771161
2023-02-23	25.63	25.95	25.04	25.46	6833928
2023-02-24	25.56	27.63	25.40	27.51	11626206
2023-02-27	27.58	27.58	26.75	26.90	7085995
2023-02-28	27.10	27.22	26.04	26.20	7180134
2023-03-01	26.04	26.98	25.82	26.47	4731506
2023-03-02	26.14	26.71	25.88	26.44	3858623
2023-03-03	26.68	27.59	26.29	27.30	5516251
2023-03-06	26.39	26.63	25.84	26.17	6146222
2023-03-07	26.16	26.45	25.87	25.96	5243956
2023-03-08	25.71	26.05	24.74	25.14	7958473
2023-03-09	25.22	25.51	24.17	24.23	4863222
2023-03-10	24.00	24.49	23.21	23.40	6703184
2023-03-13	22.80	23.91	22.60	23.03	5936528
2023-03-14	23.02	23.71	22.59	23.14	5253463
2023-03-15	22.01	22.60	21.37	22.01	7967600
2023-03-16	21.79	22.50	21.61	22.38	5736003
2023-03-17	22.24	22.35	21.47	21.69	13622221
2023-03-20	21.85	22.56	21.81	22.21	5096386
2023-03-21	22.44	22.96	22.37	22.79	5006046
2023-03-22	22.47	22.51	21.43	21.46	6558846
2023-03-23	21.63	22.12	20.65	21.01	5693674
2023-03-24	20.86	21.87	20.71	21.72	4398232
2023-03-27	21.63	22.29	21.20	22.11	5743534
2023-03-28	21.97	22.58	21.78	22.20	3670227
2023-03-29	22.57	22.64	22.25	22.57	4064216
2023-03-30	22.77	22.84	22.25	22.56	4165670
2023-03-31	22.90	23.37	22.76	23.09	4585053
2023-04-03	23.61	23.92	23.11	23.68	6236451
2023-04-04	23.76	23.99	23.09	23.90	5064478
2023-04-05	24.08	24.19	23.27	24.00	5352110
2023-04-06	23.84	23.99	23.35	23.48	4199794
2023-04-10	24.00	24.60	23.84	24.11	5697256
2023-04-11	23.90	24.37	23.56	24.33	4265975
2023-04-12	24.42	24.64	23.87	23.88	3358585
2023-04-13	23.84	24.09	23.65	23.78	3070920
2023-04-14	23.81	24.00	23.61	23.89	3327196
2023-04-17	24.32	24.43	23.46	23.56	3992547
2023-04-18	23.45	23.77	23.23	23.64	3407140
2023-04-19	22.99	23.31	22.69	23.18	4169116
2023-04-20	22.94	23.18	22.59	22.73	3825192
2023-04-21	22.71	22.87	22.31	22.51	4927131
2023-04-24	22.35	23.03	22.19	22.94	4275136
2023-04-25	22.55	22.65	21.85	22.10	4458500
2023-04-26	21.89	22.33	21.55	21.81	6578669
2023-04-27	21.68	21.95	20.92	21.83	10548237
2023-04-28	22.03	23.31	21.92	22.99	8821721
2023-05-01	22.60	22.83	21.78	22.04	6396259
2023-05-02	21.55	21.72	20.71	21.11	7460373
2023-05-03	20.74	21.14	20.45	20.57	5317020
2023-05-04	20.55	20.90	20.06	20.10	4577783
2023-05-05	20.68	21.44	20.57	21.10	5401686
2023-05-08	21.69	21.80	20.91	20.91	4269120
2023-05-09	20.77	21.38	20.67	21.10	4379731
2023-05-10	21.33	21.33	20.73	21.03	4180829
2023-05-11	20.70	20.98	20.51	20.92	3518826
2023-05-12	21.11	21.81	20.71	21.70	5536258
2023-05-15	22.10	22.98	22.10	22.52	7497969
2023-05-16	22.50	22.82	22.00	22.02	5194761
2023-05-17	22.18	22.27	21.59	21.84	6272558
2023-05-18	21.80	23.76	21.74	23.71	8601549
2023-05-19	24.18	24.59	23.45	23.70	8647356
2023-05-22	23.20	24.03	23.08	23.80	5375407
2023-05-23	24.09	24.15	23.46	23.50	4064983
2023-05-24	23.51	23.56	23.03	23.34	4196736
2023-05-25	22.76	23.06	22.39	22.54	4723835
2023-05-26	22.56	22.56	21.55	21.67	5768289
2023-05-30	21.05	21.13	19.91	20.59	9821133
2023-05-31	20.58	20.77	20.13	20.41	5155289
2023-06-01	20.32	20.74	20.02	20.16	4480315
2023-06-02	20.68	21.65	20.50	21.32	4850219
2023-06-05	21.99	21.78	20.69	21.32	4706892
2023-06-06	20.50	21.42	20.40	20.98	4796649
2023-06-07	21.20	22.37	21.15	22.22	5633743
2023-06-08	22.07	22.15	21.15	21.90	6508408
2023-06-09	21.70	21.90	21.19	21.31	5661901
2023-06-12	21.04	21.25	20.55	20.71	4963542
2023-06-13	21.13	21.69	21.03	21.33	5462025
2023-06-14	21.58	21.67	20.51	20.67	6282278
2023-06-15	20.75	22.37	20.75	21.76	7358557
2023-06-16	21.97	22.78	21.77	22.46	12428070
2023-06-20	22.35	22.41	21.44	21.55	4890602
2023-06-21	21.53	21.95	21.43	21.81	3444819
2023-06-22	21.68	22.04	21.47	21.78	4433433
2023-06-23	21.25	21.62	20.99	21.26	9544462
2023-06-26	21.49	22.59	21.42	22.10	6120986
2023-06-27	21.63	22.36	21.21	22.33	9554962
2023-06-28	22.62	22.62	21.87	22.12	5438459
2023-06-29	22.23	22.91	21.99	22.87	5341408
2023-06-30	23.01	23.34	22.58	23.03	5055501
2023-07-03	22.92	23.41	22.85	23.12	2384220
2023-07-05	23.30	23.36	22.91	22.95	3586010
2023-07-06	22.65	22.85	21.50	21.90	4730408
2023-07-07	21.77	22.99	21.77	22.45	6667918
2023-07-10	22.34	22.99	22.28	22.97	5164887
2023-07-11	23.19	24.07	22.92	23.79	5382609
2023-07-12	23.76	24.13	23.66	23.85	4442119
2023-07-13	23.97	24.47	23.51	23.54	5250791
2023-07-14	23.38	23.44	22.51	22.59	4181139
2023-07-17	22.46	22.95	22.21	22.83	3847914
2023-07-18	22.95	24.37	22.73	24.17	6066726
2023-07-19	24.34	24.72	23.95	24.01	4903947
2023-07-20	24.42	24.82	24.26	24.77	4861586
2023-07-21	24.77	24.89	24.17	24.24	4938481
2023-07-24	24.30	24.75	24.24	24.42	5083886
2023-07-25	24.40	24.82	24.12	24.48	4690369
2023-07-26	24.09	24.65	23.82	24.53	6838443
2023-07-27	25.38	26.15	24.90	25.40	11082804
2023-07-28	25.96	27.05	25.79	26.68	6692760
2023-07-31	26.72	26.94	26.35	26.75	6340466
2023-08-01	26.36	27.28	26.16	27.12	6691204
2023-08-02	26.72	26.78	26.08	26.21	5460561
2023-08-03	26.57	27.77	26.44	27.56	5581690
2023-08-04	27.70	28.30	27.29	27.52	4993485
2023-08-07	27.85	28.11	27.48	27.67	4479405
2023-08-08	27.05	28.36	26.93	28.24	4169256
2023-08-09	29.50	29.62	28.55	28.80	6235853
2023-08-10	28.75	28.96	27.40	27.91	6565207
2023-08-11	27.72	28.36	27.67	27.78	4116659
2023-08-14	27.72	27.91	27.46	27.80	3671374
2023-08-15	27.37	27.48	26.93	27.38	4889941
2023-08-16	27.35	27.58	26.85	27.10	4109967
2023-08-17	27.74	28.16	27.44	27.73	5015401
2023-08-18	27.35	27.52	26.50	27.09	6291537
2023-08-21	27.51	27.93	27.31	27.78	3801991
2023-08-22	27.79	27.87	26.91	26.94	3752517
2023-08-23	26.63	26.69	25.79	25.86	5374726
2023-08-24	25.58	26.51	25.50	26.11	3577136
2023-08-25	26.25	26.52	25.94	26.36	3019842
2023-08-28	26.88	27.05	26.21	26.45	3080814
2023-08-29	26.44	26.75	26.13	26.73	3582771
2023-08-30	26.74	27.46	26.63	27.18	3268423
2023-08-31	27.19	27.89	26.95	27.67	4294921
2023-09-01	28.09	28.26	27.68	28.19	3332975
2023-09-05	28.00	28.23	27.07	27.13	3943490
2023-09-06	26.87	27.28	26.56	26.85	3527353
2023-09-07	26.86	27.18	26.52	26.67	4345183
2023-09-08	27.01	27.48	26.78	26.80	3891869
2023-09-11	27.06	27.22	25.88	26.09	4563219
2023-09-12	26.60	27.11	26.35	27.05	3493172
2023-09-13	27.07	27.35	26.78	27.10	2785375
2023-09-14	27.58	27.64	26.80	27.34	3369277
2023-09-15	26.94	27.28	26.29	26.50	9399919
2023-09-18	26.65	26.85	26.10	26.20	3255911
2023-09-19	26.52	26.60	25.92	25.92	3482594
2023-09-20	25.48	25.99	24.92	24.96	5368114
2023-09-21	25.11	25.11	23.92	24.05	4869108
2023-09-22	24.18	24.46	23.81	23.82	2651179
2023-09-25	23.73	24.19	23.65	24.08	4151306
2023-09-26	23.73	24.74	23.67	24.27	5393002
2023-09-27	24.78	25.26	24.59	24.93	4847099
2023-09-28	24.88	25.74	24.58	25.45	4823267
2023-09-29	25.46	25.76	25.22	25.38	4016907
2023-10-02	25.29	25.33	23.86	24.19	4484867
2023-10-03	24.21	24.35	23.74	24.27	5568649
2023-10-04	24.30	24.30	23.58	23.90	4527989
2023-10-05	23.80	24.67	23.77	24.56	7250343
2023-10-06	24.82	25.99	24.67	25.65	6643436
2023-10-09	26.16	27.50	26.16	27.38	6056009
2023-10-10	27.41	27.53	27.04	27.13	3200430
2023-10-11	26.50	27.21	26.46	27.15	2601605
2023-10-12	27.33	27.60	26.97	27.34	4783688
2023-10-13	27.78	27.99	27.38	27.83	4252769
2023-10-16	27.84	27.95	27.19	27.79	2981856
2023-10-17	27.78	28.85	27.73	28.72	6519850
2023-10-18	28.91	29.01	28.30	28.50	3989316
2023-10-19	28.41	29.00	28.21	28.36	4537588
2023-10-20	28.15	28.36	27.81	27.97	5008347
2023-10-23	27.65	28.20	27.37	27.86	4079900
2023-10-24	28.13	28.42	27.95	28.03	4043871
2023-10-25	28.11	28.28	27.65	28.12	4297862
2023-10-26	27.46	30.15	26.75	29.47	10589354
2023-10-27	29.62	29.74	28.51	28.89	7586075
2023-10-30	28.62	29.08	28.26	28.53	5115154
2023-10-31	28.84	29.69	28.49	29.44	5390874
2023-11-01	28.90	30.02	28.71	29.78	4101718
2023-11-02	29.78	30.44	29.30	30.43	3496275
2023-11-03	30.34	30.90	30.17	30.49	3234239
2023-11-06	30.08	30.17	28.30	28.96	4911258
2023-11-07	28.42	28.49	27.43	27.74	4715606
2023-11-08	27.45	27.70	26.47	26.75	3902398
2023-11-09	26.90	26.97	26.09	26.19	5483138
2023-11-10	26.45	26.49	25.68	25.73	3558542
2023-11-13	26.07	26.67	25.74	26.32	3344792
2023-11-14	26.31	26.95	26.23	26.41	3532554
2023-11-15	26.59	27.29	26.49	26.85	3383374
2023-11-16	26.56	26.75	25.05	25.52	7086677
2023-11-17	25.51	25.86	25.26	25.62	3688710
2023-11-20	25.65	25.67	25.17	25.22	5013450
2023-11-21	25.06	25.17	24.72	24.85	3847460
2023-11-22	24.42	25.16	24.28	25.07	3028223
2023-11-24	24.71	25.22	24.66	25.13	1320269
2023-11-27	24.80	24.87	24.08	24.32	4762512
2023-11-28	24.25	24.37	23.90	24.03	3239794
2023-11-29	24.15	24.27	23.64	23.66	4337893
2023-11-30	24.03	24.53	23.31	23.63	6402236
2023-12-01	23.52	24.48	23.37	23.88	3315434
2023-12-04	23.04	23.48	22.91	23.03	4889339
2023-12-05	23.19	23.42	22.53	22.54	4788929
2023-12-06	22.37	22.86	21.73	21.77	6731090
2023-12-07	21.71	21.92	20.88	21.00	7922609
2023-12-08	21.10	21.18	20.70	20.92	5919756
2023-12-11	20.15	21.28	20.13	21.19	6918256
2023-12-12	20.57	20.70	20.10	20.37	7138371
2023-12-13	20.41	21.09	20.34	21.05	6708322
2023-12-14	21.68	22.28	21.29	21.87	7863794
2023-12-15	21.93	22.22	21.48	21.99	14949372
2023-12-18	22.46	22.82	22.18	22.37	5305718
2023-12-19	22.33	22.51	21.81	22.50	4108172
2023-12-20	22.53	22.67	21.70	21.71	3487953
2023-12-21	22.01	22.77	21.95	22.76	4404771
2023-12-22	22.79	23.02	22.62	22.78	3937773
2023-12-26	22.78	23.12	22.63	22.94	5142665
2023-12-27	23.19	23.26	22.64	22.75	4049358
2023-12-28	22.80	23.18	22.69	22.93	3685645
2023-12-29	22.87	23.04	22.61	22.68	3968331
2024-01-02	23.00	23.12	22.49	22.62	3299462
2024-01-03	22.24	23.06	22.17	22.77	5567941
2024-01-04	23.27	23.28	22.33	22.39	6270712
2024-01-05	22.38	23.25	22.22	23.25	9297719
2024-01-08	22.46	23.26	22.05	23.01	7462393
2024-01-09	23.31	23.76	22.82	23.44	6214418
2024-01-10	22.94	23.00	22.47	22.89	5539910
2024-01-11	22.99	23.53	22.66	22.75	5602640
2024-01-12	23.35	23.70	22.91	23.45	4952764
2024-01-16	22.85	23.31	22.00	22.02	5495259
2024-01-17	21.75	22.45	21.65	22.11	4608289
2024-01-18	22.24	22.34	21.65	21.90	4637289
2024-01-19	21.63	21.95	21.32	21.90	4939856
2024-01-22	21.56	21.91	21.42	21.64	4527642
2024-01-23	21.74	22.07	21.58	21.92	3245514
2024-01-24	22.23	22.71	22.15	22.54	2918569
2024-01-25	22.80	22.88	22.20	22.80	5081608
2024-01-26	22.79	22.88	22.28	22.68	5238401
2024-01-29	22.58	22.63	22.06	22.58	4025157
2024-01-30	22.31	23.15	22.23	22.93	3931250
2024-01-31	22.90	23.01	22.34	22.34	3925997
2024-02-01	22.48	22.61	21.84	22.16	3679325
2024-02-02	22.09	22.20	21.66	21.89	2749629
2024-02-05	21.71	21.71	21.11	21.12	3341880
2024-02-06	21.13	21.88	21.02	21.54	3288574
2024-02-07	21.66	21.74	21.23	21.36	3066407
2024-02-08	21.17	21.79	21.16	21.63	5237490
2024-02-09	21.50	21.70	20.96	21.14	5457806
2024-02-12	21.20	22.01	21.15	21.50	5174752
2024-02-13	21.16	21.28	20.77	21.00	6271068
2024-02-14	20.89	21.33	20.56	21.21	9348788
2024-02-15	22.68	23.78	22.01	23.52	14262832
2024-02-16	23.62	24.19	23.31	23.97	7117244
2024-02-20	23.83	24.01	23.25	23.41	5742309
2024-02-21	24.85	26.49	24.82	25.63	13923825
2024-02-22	24.80	26.03	24.43	25.69	6551077
2024-02-23	25.23	25.48	24.63	25.21	5581822
2024-02-26	25.60	25.93	25.18	25.42	5318833
2024-02-27	25.73	25.84	25.35	25.41	2964167
2024-02-28	25.45	25.79	25.30	25.46	2650090
2024-02-29	25.49	25.90	25.31	25.70	4418884
2024-03-01	25.87	26.42	25.71	25.92	3776186
2024-03-04	26.60	27.01	26.44	26.74	6356818
2024-03-05	26.65	27.30	26.55	26.95	3944953
2024-03-06	27.05	27.26	26.55	26.87	2881697
2024-03-07	26.85	26.96	26.43	26.48	3474078
2024-03-08	26.53	26.85	26.41	26.65	2649378
2024-03-11	26.46	26.54	25.84	26.32	5158444
2024-03-12	26.70	26.72	26.01	26.18	3511531
2024-03-13	26.05	26.58	25.98	26.06	4756281
2024-03-14	26.07	26.26	25.62	26.18	3340110
2024-03-15	25.91	26.24	25.64	25.81	5920190
2024-03-18	25.85	25.94	25.45	25.60	3576150
2024-03-19	25.50	26.21	25.45	26.07	2863788
2024-03-20	26.19	26.85	26.09	26.69	3978513
2024-03-21	26.64	27.17	26.57	26.87	3452671
2024-03-22	26.80	27.17	26.64	26.99	3403678
2024-03-25	27.13	27.72	27.11	27.46	3514731
2024-03-26	27.59	27.74	27.25	27.32	2952065
2024-03-27	27.20	28.74	27.16	28.72	5629048
2024-03-28	28.85	29.32	28.75	29.00	5788472
2024-04-01	29.49	29.50	29.01	29.39	3767484
2024-04-02	29.18	29.51	28.92	29.51	4511580
2024-04-03	29.69	29.69	29.22	29.41	4841003
2024-04-04	29.50	29.81	28.79	28.96	4001266
2024-04-05	28.89	29.33	28.58	29.29	3461050
2024-04-08	29.52	30.18	29.21	29.97	4560427
2024-04-09	30.23	30.42	29.57	30.23	4171003
2024-04-10	29.97	30.52	29.82	30.49	4595346
2024-04-11	30.65	30.78	29.67	30.18	3700303
2024-04-12	30.47	30.79	29.57	29.79	3029526
2024-04-15	29.79	30.05	28.84	29.00	3200047
2024-04-16	28.90	29.29	28.11	29.12	3160208
2024-04-17	29.92	30.14	28.96	29.16	3861783
2024-04-18	29.24	29.52	28.76	28.86	3845706
2024-04-19	28.81	29.38	28.80	29.29	3526771
2024-04-22	29.27	30.75	29.06	30.37	5516587
2024-04-23	30.34	31.41	30.00	31.02	5841149
2024-04-24	30.75	31.72	30.46	31.44	7273083
2024-04-25	32.00	33.61	31.68	33.39	10084375
2024-04-26	33.01	34.24	32.71	33.80	7919516
2024-04-29	33.82	34.34	33.73	34.30	6731787
2024-04-30	34.59	34.69	33.74	34.01	6485722
2024-05-01	33.67	33.84	32.24	32.66	7115952
2024-05-02	33.05	33.05	32.02	32.65	5813830
2024-05-03	32.99	33.33	32.76	33.14	3635410
2024-05-06	33.69	34.39	33.51	34.34	3807687
2024-05-07	34.15	35.00	34.12	34.35	4300481
2024-05-08	34.16	34.65	33.92	34.02	3561541
2024-05-09	34.10	34.42	33.97	34.39	3032867
2024-05-10	34.48	34.60	33.05	33.32	3475434
2024-05-13	33.46	33.68	33.13	33.45	2776588
2024-05-14	33.30	34.06	33.24	33.97	2970684
2024-05-15	33.93	34.41	33.69	34.32	3097011
2024-05-16	34.41	34.98	34.15	34.15	1966908
2024-05-17	34.56	35.07	34.30	35.00	2725069
2024-05-20	35.07	35.83	35.07	35.52	3355692
2024-05-21	35.09	35.50	34.34	34.38	3550403
2024-05-22	34.11	34.42	33.44	34.11	3427435
2024-05-23	34.68	34.71	33.34	33.51	2450487
2024-05-24	33.52	33.93	33.20	33.28	3075374
2024-05-28	33.38	34.81	33.36	34.68	3198843
2024-05-29	34.49	34.66	33.87	34.23	2823057
2024-05-30	34.24	35.26	34.05	35.11	4397920
2024-05-31	35.28	35.79	34.79	35.63	3733393
2024-06-03	36.14	36.28	34.65	35.11	4151528
2024-06-04	34.67	34.67	33.00	33.71	4163065
2024-06-05	33.81	34.64	33.78	34.42	2446185
2024-06-06	34.46	34.72	33.78	34.07	1675963
2024-06-07	33.79	34.35	33.62	34.02	1912639
2024-06-10	34.22	35.50	34.11	35.22	2986803
2024-06-11	35.05	35.59	34.81	35.37	2753269
2024-06-12	35.66	35.82	34.64	34.86	2880252
2024-06-13	34.70	35.00	33.75	34.11	2750203
2024-06-14	33.90	33.98	32.94	33.16	3435379
2024-06-17	33.16	33.32	32.26	32.55	3964141
2024-06-18	32.64	32.98	32.38	32.80	3639931
2024-06-20	32.62	33.19	32.38	32.47	3647625
2024-06-21	32.49	32.79	32.00	32.43	6619873
2024-06-24	32.56	33.77	32.55	33.49	3543071
2024-06-25	33.24	33.82	32.92	33.51	2982936
2024-06-26	33.39	33.39	32.63	32.89	2503116
2024-06-27	33.03	33.21	32.18	32.62	2438454
2024-06-28	32.95	33.27	32.21	32.63	4492346
2024-07-01	32.69	32.73	31.95	32.13	3058008
2024-07-02	32.38	32.88	32.16	32.86	2353943
2024-07-03	33.00	33.43	32.86	33.30	1640053
2024-07-05	33.14	33.33	32.44	32.61	1470875
2024-07-08	32.80	33.16	32.40	32.80	1963088
2024-07-09	32.61	32.72	32.05	32.48	2772742
2024-07-10	32.48	32.57	31.79	32.02	2555359
2024-07-11	32.37	32.82	32.04	32.48	2206166
2024-07-12	32.72	32.73	32.19	32.56	2228893
2024-07-15	32.74	32.74	31.37	31.99	4785887
2024-07-16	32.03	32.17	31.27	31.65	3767875
2024-07-17	31.35	31.74	29.76	29.81	7696813
2024-07-18	29.89	29.95	29.16	29.47	5052430
2024-07-19	29.25	29.70	29.09	29.69	3402818
2024-07-22	29.89	30.95	29.46	30.81	5050822
2024-07-23	30.69	30.83	30.16	30.46	4175529
2024-07-24	30.64	30.83	29.80	29.84	4058737
2024-07-25	29.83	30.10	29.18	29.20	4020381
2024-07-26	29.37	29.79	28.98	29.59	3345058
2024-07-29	29.65	29.68	28.89	29.17	3372213
2024-07-30	29.15	29.48	28.73	29.02	3167614
2024-07-31	29.55	29.74	28.99	29.02	3585448
2024-08-01	29.56	29.73	28.15	28.77	5586361
2024-08-02	28.34	28.40	26.48	26.50	5741869
2024-08-05	25.55	25.97	24.82	25.20	5972059
2024-08-06	25.33	25.81	24.88	25.34	3962905
2024-08-07	25.98	26.54	25.26	25.30	3762760
2024-08-08	25.36	26.69	25.29	26.55	3064390
2024-08-09	26.53	26.95	26.23	26.71	2222094
2024-08-12	26.94	27.64	26.93	27.19	2678240
2024-08-13	26.88	27.35	26.72	27.29	2939738
2024-08-14	27.50	27.55	26.98	27.40	2052960
2024-08-15	27.51	27.97	27.35	27.84	3164109
2024-08-16	27.59	27.99	27.52	27.89	1469916
2024-08-19	28.10	28.88	27.96	28.78	2911117
2024-08-20	28.87	28.98	27.86	28.34	2671989
2024-08-21	28.67	28.71	27.65	27.78	2395516
2024-08-22	27.81	27.90	26.85	26.89	3663829
2024-08-23	27.18	27.67	27.14	27.59	2772437
2024-08-26	27.89	28.11	27.35	27.38	3620792
2024-08-27	27.31	27.40	26.53	26.58	3208965
2024-08-28	26.50	26.63	26.14	26.55	2820660
2024-08-29	26.67	26.98	26.29	26.90	2640991
2024-08-30	26.79	27.03	26.52	26.99	2867581
2024-09-03	26.50	26.56	25.57	25.64	3922914
2024-09-04	25.64	26.08	24.68	24.94	3692039
2024-09-05	25.31	25.47	24.93	25.33	3452035
2024-09-06	25.28	25.64	25.01	25.46	3878848
2024-09-09	25.25	25.62	25.08	25.17	3794733
2024-09-10	25.17	25.31	24.53	25.25	3104394
2024-09-11	25.72	26.71	25.41	26.49	4174697
2024-09-12	26.30	26.80	25.87	26.57	4660170
2024-09-13	26.91	27.00	26.29	26.49	3316688
2024-09-16	26.45	27.07	26.24	26.68	3643119
2024-09-17	26.82	27.12	26.44	26.45	3693589
2024-09-18	26.45	27.07	26.37	26.65	2785922
2024-09-19	27.31	27.72	26.96	27.25	3386332
2024-09-20	27.25	27.58	26.79	27.44	4413041
2024-09-23	27.66	28.94	27.59	28.88	5154979
2024-09-24	29.14	29.23	28.37	28.38	3974919
2024-09-25	28.46	28.64	27.63	27.74	3897778
2024-09-26	27.50	28.12	27.26	27.71	6909708
2024-09-27	28.28	28.90	28.15	28.71	4360307
2024-09-30	28.11	28.96	28.04	28.65	4733887
2024-10-01	27.92	28.73	27.68	28.66	4673912
2024-10-02	29.26	29.63	28.88	29.23	3478202
2024-10-03	29.39	30.35	29.05	30.26	4646035
2024-10-04	30.61	30.70	29.95	29.99	2823872
2024-10-07	29.97	30.22	29.52	29.89	2577724
2024-10-08	29.48	29.53	28.88	29.37	3428986
2024-10-09	29.00	29.20	28.47	28.61	3469944
2024-10-10	28.60	29.10	28.46	28.85	3180339
2024-10-11	28.56	29.57	28.56	29.25	2575180
2024-10-14	28.90	29.09	27.97	28.05	3479635
2024-10-15	27.30	27.64	27.23	27.35	3857353
2024-10-16	27.44	27.65	27.19	27.24	3744333
2024-10-17	27.56	27.56	27.13	27.30	3128977
2024-10-18	26.92	26.99	26.25	26.84	3022994
2024-10-21	27.09	27.20	26.71	26.87	2852164
2024-10-22	27.04	27.14	26.55	26.56	2444306
2024-10-23	26.65	26.95	26.34	26.94	2425831
2024-10-24	27.17	27.91	26.68	27.69	4403544
2024-10-25	27.89	28.06	27.33	27.74	3665068
2024-10-28	27.10	27.65	26.88	27.41	3565810
2024-10-29	27.48	27.66	27.04	27.59	3632260
2024-10-30	27.96	28.42	27.74	28.22	5310696
2024-10-31	27.71	28.16	25.87	25.88	8372861
2024-11-01	26.15	26.58	25.36	25.54	5155262
2024-11-04	25.62	26.85	25.61	26.57	3710180
2024-11-05	26.90	27.15	26.57	26.69	2990184
2024-11-06	28.03	28.92	27.52	28.65	4757685
2024-11-07	28.65	28.99	28.25	28.67	2652521
2024-11-08	28.71	29.27	28.40	29.23	3034710
2024-11-11	30.05	31.76	29.80	31.67	7022923
2024-11-12	31.50	31.96	31.09	31.16	3590956
2024-11-13	31.18	31.37	30.87	31.19	2556350
2024-11-14	31.35	31.38	30.25	30.41	3664363
2024-11-15	30.43	30.81	30.16	30.49	2445390
2024-11-18	30.68	32.18	30.56	31.95	4692812
2024-11-19	31.39	32.01	31.11	31.92	2203715
2024-11-20	32.34	33.47	32.17	33.18	3983096
2024-11-21	33.99	34.58	33.25	33.40	6866532
2024-11-22	33.06	33.61	32.81	33.11	4406800
2024-11-25	33.96	34.65	33.12	33.23	6037068
2024-11-26	33.11	33.49	32.82	33.09	2751417
2024-11-27	32.64	32.95	32.29	32.48	3844336
2024-11-29	32.75	33.00	32.56	32.69	1913694
2024-12-02	32.29	32.53	31.48	31.79	3810953
2024-12-03	31.92	32.16	31.42	32.08	4078049
2024-12-04	32.05	32.15	31.26	31.52	2841955
2024-12-05	32.16	32.58	31.70	31.76	3081860
2024-12-06	31.69	31.74	30.69	31.09	3515833
2024-12-09	31.69	31.91	31.12	31.19	3450317
2024-12-10	31.19	31.89	30.92	31.05	2629653
2024-12-11	31.43	32.95	31.28	32.90	4258073
2024-12-12	32.78	33.47	32.43	33.05	3409848
2024-12-13	32.98	33.25	32.22	32.37	2926701
2024-12-16	32.44	32.44	31.48	31.58	2279114
2024-12-17	31.12	31.64	30.68	31.59	3755139
2024-12-18	31.65	32.08	30.53	30.55	3752377
2024-12-19	31.48	31.61	30.78	30.86	3608716
2024-12-20	30.80	31.75	30.60	30.93	6564672
2024-12-23	31.06	32.41	30.96	32.31	2994128
2024-12-24	32.50	33.28	32.22	33.25	2112236
2024-12-26	32.99	33.08	32.51	32.81	1842584
2024-12-27	32.83	33.36	32.74	33.30	2118933
2024-12-30	34.40	36.25	34.17	35.52	6896727
2024-12-31	35.10	35.45	34.71	35.05	3780734
2025-01-02	36.00	36.11	34.89	35.57	3975854
2025-01-03	35.50	36.19	34.42	34.94	4040779
2025-01-06	35.68	36.33	35.60	36.01	4509323
2025-01-07	36.07	36.84	35.91	36.68	4802970
2025-01-08	36.94	37.93	36.91	37.86	6437501
2025-01-10	38.62	39.43	38.05	38.32	6883396
2025-01-13	38.51	38.75	37.70	38.30	5387012
2025-01-14	38.29	38.98	37.96	38.59	6949793
2025-01-15	39.27	40.53	38.88	40.23	5643798
2025-01-16	39.72	40.93	39.72	40.57	6107161
2025-01-17	39.72	40.69	39.56	40.46	5292920
2025-01-21	39.97	40.07	39.40	39.93	5138604
2025-01-22	40.42	41.53	40.13	40.74	4248213
2025-01-23	41.06	41.21	40.39	40.55	3838964
2025-01-24	40.75	40.75	39.98	40.15	3607951
2025-01-27	38.10	38.58	36.14	36.35	10976096
2025-01-28	36.53	37.30	36.14	37.22	5590222
2025-01-29	37.39	37.99	37.07	37.35	3458886
2025-01-30	37.68	38.54	37.50	37.85	3124869
2025-01-31	37.86	37.93	37.04	37.32	3473097
2025-02-03	37.96	39.11	37.42	38.33	4731076
2025-02-04	37.34	38.74	37.26	38.73	3462722
2025-02-05	38.75	39.61	38.51	39.60	4311159
2025-02-06	39.66	39.76	37.80	38.30	4806823
2025-02-07	38.38	38.73	37.75	37.85	2816066
2025-02-10	38.38	40.15	38.35	40.02	4057272
2025-02-11	40.36	40.66	39.90	40.02	3672306
2025-02-12	39.75	40.36	39.07	39.38	4787447
2025-02-13	38.76	40.53	38.61	40.15	6169659
2025-02-14	40.35	40.50	39.41	39.84	3880952
2025-02-18	39.90	40.34	38.77	39.74	4553748
2025-02-19	40.81	41.18	40.13	40.35	6077853
2025-02-20	39.79	40.21	39.07	39.51	3527065
2025-02-21	39.50	39.54	37.76	38.15	5944268
2025-02-24	38.00	38.59	37.28	37.90	3245475
2025-02-25	37.75	37.79	36.42	37.35	3818340
2025-02-26	37.91	37.91	36.97	37.04	4617262
2025-02-27	37.40	37.60	35.44	35.58	6250633
2025-02-28	35.21	36.81	35.18	36.70	4813471
2025-03-03	37.34	37.75	35.77	36.15	5831524
2025-03-04	36.13	37.34	35.01	36.52	7106515
2025-03-05	36.00	36.64	35.17	36.38	5193983
2025-03-06	35.78	36.00	33.66	33.78	4861281
2025-03-07	33.69	34.14	32.37	33.64	6618720
2025-03-10	33.98	34.98	33.60	34.69	6916480
2025-03-11	35.05	36.38	35.05	35.86	5087373
2025-03-12	36.11	36.51	35.07	36.01	4238578
2025-03-13	35.95	36.39	35.30	36.37	5103225
2025-03-14	36.50	37.75	35.94	37.57	3768689
2025-03-17	37.82	39.11	37.65	38.90	3420197
2025-03-18	39.34	40.17	38.97	39.87	4004844
2025-03-19	40.09	41.07	39.53	41.02	3469642
2025-03-20	40.74	41.36	40.39	40.97	4122422
2025-03-21	40.60	40.95	40.31	40.77	6366796
2025-03-24	41.20	41.59	40.70	41.21	3190819
2025-03-25	41.50	41.74	41.19	41.42	3552183
2025-03-26	41.98	42.63	40.95	40.97	3797243
2025-03-27	41.21	41.21	39.39	39.53	4532412
2025-03-28	39.64	39.94	39.21	39.69	3366056
2025-03-31	39.71	41.01	39.39	40.44	4110627
2025-04-01	40.35	41.30	40.05	40.92	2955840
2025-04-02	40.43	42.09	40.26	42.00	4451237
2025-04-03	39.41	40.31	38.33	38.79	6975335
2025-04-04	36.53	36.89	32.63	33.46	11332209
2025-04-07	32.26	36.09	31.88	34.15	7625657
2025-04-08	35.91	36.08	31.22	32.24	13213124
2025-04-09	31.28	35.28	30.04	34.89	11183604
2025-04-10	33.38	33.68	30.77	31.92	9930386
2025-04-11	32.00	33.40	31.27	33.10	7274820
2025-04-14	33.99	34.51	33.01	33.23	3968861
2025-04-15	32.83	33.76	32.70	33.10	3366285
2025-04-16	32.99	34.99	32.99	34.30	6517664
2025-04-17	34.58	35.09	34.19	34.42	4035800
2025-04-21	33.85	33.85	31.37	32.06	6344280
2025-04-22	32.72	33.24	32.12	32.83	4704788
2025-04-23	33.26	35.39	33.26	34.29	6491874
2025-04-24	34.37	34.83	33.97	34.54	5321358
2025-04-25	34.13	35.59	34.05	35.33	5498281
2025-04-28	35.28	35.96	35.16	35.93	4722747
2025-04-29	35.50	36.60	34.99	36.18	6000003
2025-04-30	35.01	35.27	34.33	34.83	6023859
2025-05-01	34.85	35.38	34.02	34.65	8663583
2025-05-02	35.34	36.18	34.81	35.76	5349992
2025-05-05	35.46	36.02	35.30	35.49	4928329
2025-05-06	35.45	36.08	35.01	35.50	4882877
2025-05-07	36.27	36.73	35.82	36.71	4451306
2025-05-08	37.00	37.65	36.68	37.39	6421156
2025-05-09	38.05	38.80	37.73	38.71	4257940
2025-05-12	39.46	40.02	39.01	39.40	4990581
2025-05-13	40.00	41.27	39.85	41.04	4981820
2025-05-14	40.16	40.76	39.99	40.50	4081981
2025-05-15	39.71	40.33	39.36	40.23	3562702
2025-05-16	40.29	40.29	39.49	39.80	3591019
2025-05-19	39.23	39.86	39.09	39.42	3688453
2025-05-20	39.77	40.36	39.41	39.77	3197313
2025-05-21	39.81	39.88	39.03	39.11	2244301
2025-05-22	38.92	39.48	38.54	39.05	2659329
2025-05-23	39.09	39.58	38.71	39.49	2894074
2025-05-27	39.91	40.42	39.39	40.17	2673538
2025-05-28	40.31	40.39	38.22	38.97	4252361
2025-05-29	39.01	39.23	38.78	38.84	3867280
2025-05-30	38.44	38.46	36.89	37.45	6577256
2025-06-02	38.78	39.00	38.02	38.65	4665174
2025-06-03	38.63	38.87	38.27	38.36	3115695
2025-06-04	38.23	38.42	36.85	37.30	4207225
2025-06-05	37.54	37.58	36.81	37.19	3183955
2025-06-06	37.38	38.90	37.36	38.65	3945633
2025-06-09	38.36	39.47	38.15	38.92	6046523
2025-06-10	39.32	39.54	38.33	38.39	3961809
2025-06-11	39.00	39.86	38.68	39.22	4157477
2025-06-12	39.15	40.07	38.83	40.04	3318501
2025-06-13	40.32	41.67	39.20	41.66	5460820
2025-06-16	41.21	42.74	41.02	42.13	4590802
2025-06-17	42.50	42.79	41.79	42.52	3240171
2025-06-18	42.95	43.74	42.10	43.03	4956418
2025-06-20	43.25	44.02	42.89	43.78	6538305
2025-06-23	43.69	43.89	42.19	42.32	4815270
2025-06-24	41.72	42.67	41.28	42.35	3939431
2025-06-25	42.16	42.17	40.75	41.06	3795922
2025-06-26	41.01	41.69	40.57	40.89	4173069
2025-06-27	41.18	41.25	40.60	41.18	5045117
2025-06-30	40.62	40.96	40.09	40.28	5417454
2025-07-01	40.05	40.05	37.65	37.66	9038676
2025-07-02	38.30	38.30	36.77	37.20	5820813
2025-07-03	37.43	37.83	37.02	37.26	3664858
2025-07-07	37.17	37.70	36.92	37.02	4678404
2025-07-08	37.21	37.37	36.56	36.62	5060064
2025-07-09	36.21	36.48	35.53	35.56	4825888
2025-07-10	35.70	35.87	34.83	35.85	6936423
2025-07-11	35.97	36.21	35.51	35.95	5934091
2025-07-14	36.04	37.38	35.99	37.16	6743941
2025-07-15	36.77	37.29	36.06	36.32	5765479
2025-07-16	36.77	37.03	36.21	36.21	4519904
2025-07-17	36.30	36.65	36.05	36.43	4651083
2025-07-18	36.85	36.89	36.10	36.31	3659845
2025-07-21	35.65	35.79	32.41	32.51	13792815
2025-07-22	32.61	33.42	32.55	33.18	6551360
2025-07-23	32.67	32.93	32.10	32.56	6598109
2025-07-24	32.91	33.59	32.55	33.26	6028860
2025-07-25	33.20	33.35	32.39	32.53	4800796
2025-07-28	32.96	33.13	32.17	32.65	4513891
2025-07-29	32.91	33.97	32.80	33.73	6278761
2025-07-30	33.25	34.02	33.21	33.82	5523292
2025-07-31	34.13	35.12	33.93	34.93	7768455
2025-08-01	34.46	34.61	33.18	33.67	6071456
2025-08-04	33.54	33.94	32.67	33.02	5361242
2025-08-05	33.28	33.50	32.67	33.30	2953416
2025-08-06	33.53	33.83	32.72	33.02	3879453
2025-08-07	33.18	33.77	32.97	33.08	2935296
2025-08-08	33.12	33.42	32.57	32.81	3144189
2025-08-11	32.88	32.92	32.23	32.40	3489239
2025-08-12	32.25	32.57	31.98	32.35	3034169
2025-08-13	32.59	32.78	32.04	32.38	5766868
2025-08-14	32.11	33.13	31.95	32.34	3805597
2025-08-15	32.60	32.93	32.00	32.00	5647171
2025-08-18	30.89	30.89	29.87	30.18	10713140
2025-08-19	29.85	30.18	29.72	29.87	5291148
2025-08-20	30.26	30.77	29.80	30.58	4230699
2025-08-21	30.65	31.09	30.38	30.70	5203709
2025-08-22	30.68	31.11	30.55	30.85	4679581
2025-08-25	30.56	31.16	30.44	30.65	3676946
2025-08-26	30.64	31.26	30.21	31.13	4257593
2025-08-27	31.33	32.09	31.29	31.30	4714058
2025-08-28	31.20	32.22	30.96	32.14	4320528
2025-08-29	32.01	32.16	31.72	31.92	3041495
2025-09-02	31.62	32.51	31.34	32.45	3881885
2025-09-03	32.56	33.10	31.68	31.79	4166101
2025-09-04	32.13	32.66	31.77	32.48	4894882
2025-09-05	32.27	32.77	31.98	32.62	6478955
2025-09-08	33.27	33.51	32.09	32.11	7131961
2025-09-09	32.29	32.76	31.88	32.18	3376875
2025-09-10	31.89	33.16	31.85	32.85	3947622
2025-09-11	32.44	32.87	32.28	32.84	2848942
2025-09-12	33.07	33.63	32.99	33.07	2788460
2025-09-15	32.56	32.88	32.35	32.47	3448975
2025-09-16	32.72	32.99	31.79	32.83	5495228
2025-09-17	32.84	33.26	32.17	32.26	4370339
2025-09-18	32.39	32.55	31.60	31.90	4492128
2025-09-19	31.76	31.88	31.18	31.70	9120246
2025-09-22	31.60	32.63	31.49	32.58	4557327
2025-09-23	33.29	33.84	32.80	33.34	4045379

Explore More About AR

Coins representing dividend payouts and trends

AR Dividend History

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

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

AR Stock Split History

Discover Antero Resources Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

AR Historical Prices

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

Web Analytics